KissMeData/448740/price/prices-20240701.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
20240731,161330,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10020,50,2,0.50,694681770,69242,132.64,9990,10070,9970,12960,6980,9970,10032.66,0.50,0,-51,10063,10016,9973,9926,9883,10040,9950,23,2990,500,7370,10,1,4664000,467,53.87,1.05,12,1.48,186.00,9506.00,10070,20240731,-0.50,9400,20231222,6.60,10070,-0.50,20240731,9410,6.48,20240102,10070,-0.50,20240731,9400,6.60,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240731,151348,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10020,50,2,0.50,659398870,65727,125.91,9990,10070,9970,12960,6980,9970,10032.39,0.50,0,-50,10063,10016,9973,9926,9883,10040,9950,23,2990,500,7370,10,1,4664000,467,53.87,1.05,12,1.41,186.00,9506.00,10070,20240731,-0.50,9400,20231222,6.60,10070,-0.50,20240731,9410,6.48,20240102,10070,-0.50,20240731,9400,6.60,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240731,141350,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10000,30,2,0.30,546450440,54486,104.37,9990,10070,9970,12960,6980,9970,10029.19,0.50,0,-50,10063,10016,9973,9926,9883,10040,9950,23,2990,500,7370,10,1,4664000,466,53.76,1.05,12,1.17,186.00,9506.00,10070,20240731,-0.70,9400,20231222,6.38,10070,-0.70,20240731,9410,6.27,20240102,10070,-0.70,20240731,9400,6.38,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240731,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,80864130,8107,15.53,9990,9990,9970,12960,6980,9970,9974.61,0.50,0,0,10063,10016,9973,9926,9883,10040,9950,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.17,186.00,9506.00,10020,20240730,-0.40,9400,20231222,6.17,10020,-0.40,20240730,9410,6.06,20240102,10020,-0.40,20240730,9400,6.17,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240731,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,70072090,7026,13.46,9990,9990,9970,12960,6980,9970,9973.26,0.50,0,0,10063,10016,9973,9926,9883,10040,9950,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.15,186.00,9506.00,10020,20240730,-0.50,9400,20231222,6.06,10020,-0.50,20240730,9410,5.95,20240102,10020,-0.50,20240730,9400,6.06,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240731,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,63810920,6398,12.26,9990,9990,9970,12960,6980,9970,9973.57,0.50,0,0,10063,10016,9973,9926,9883,10040,9950,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.14,186.00,9506.00,10020,20240730,-0.50,9400,20231222,6.06,10020,-0.50,20240730,9410,5.95,20240102,10020,-0.50,20240730,9400,6.06,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240731,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,57038260,5719,10.96,9990,9990,9970,12960,6980,9970,9973.47,0.50,0,0,10063,10016,9973,9926,9883,10040,9950,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.12,186.00,9506.00,10020,20240730,-0.40,9400,20231222,6.17,10020,-0.40,20240730,9410,6.06,20240102,10020,-0.40,20240730,9400,6.17,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240731,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,55263300,5541,10.61,9990,9990,9970,12960,6980,9970,9973.52,0.50,0,0,10063,10016,9973,9926,9883,10040,9950,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.12,186.00,9506.00,10020,20240730,-0.50,9400,20231222,6.06,10020,-0.50,20240730,9410,5.95,20240102,10020,-0.50,20240730,9400,6.06,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240730,161307,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9970,30,2,0.30,521546030,52203,345.85,9960,10020,9930,12920,6960,9940,9990.73,0.50,0,-822,9966,9952,9936,9922,9906,9960,9930,23,2980,500,7350,10,1,4664000,465,53.60,1.05,12,1.12,186.00,9506.00,10020,20240730,-0.50,9400,20231222,6.06,10020,-0.50,20240730,9410,5.95,20240102,10020,-0.50,20240730,9400,6.06,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240730,151336,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9970,30,2,0.30,521067420,52155,345.53,9960,10020,9930,12920,6960,9940,9990.75,0.50,0,-802,9966,9952,9936,9922,9906,9960,9930,23,2980,500,7350,10,1,4664000,465,53.60,1.05,12,1.12,186.00,9506.00,10020,20240730,-0.50,9400,20231222,6.06,10020,-0.50,20240730,9410,5.95,20240102,10020,-0.50,20240730,9400,6.06,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240730,141317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9990,50,2,0.50,494635630,49504,327.97,9960,10020,9930,12920,6960,9940,9991.83,0.50,0,-813,9966,9952,9936,9922,9906,9960,9930,23,2980,500,7350,10,1,4664000,466,53.71,1.05,12,1.06,186.00,9506.00,10020,20240730,-0.30,9400,20231222,6.28,10020,-0.30,20240730,9410,6.16,20240102,10020,-0.30,20240730,9400,6.28,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240730,131323,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9970,30,2,0.30,494406000,49481,327.82,9960,10020,9930,12920,6960,9940,9991.84,0.50,0,-829,9966,9952,9936,9922,9906,9960,9930,23,2980,500,7350,10,1,4664000,465,53.60,1.05,12,1.06,186.00,9506.00,10020,20240730,-0.50,9400,20231222,6.06,10020,-0.50,20240730,9410,5.95,20240102,10020,-0.50,20240730,9400,6.06,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240730,121314,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10000,60,2,0.60,452541970,45296,300.09,9960,10020,9930,12920,6960,9940,9990.77,0.50,0,-846,9966,9952,9936,9922,9906,9960,9930,23,2980,500,7350,10,1,4664000,466,53.76,1.05,12,0.97,186.00,9506.00,10020,20240730,-0.20,9400,20231222,6.38,10020,-0.20,20240730,9410,6.27,20240102,10020,-0.20,20240730,9400,6.38,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240730,111323,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9990,50,2,0.50,370739990,37109,245.85,9960,10020,9930,12920,6960,9940,9990.57,0.50,0,-887,9966,9952,9936,9922,9906,9960,9930,23,2980,500,7350,10,1,4664000,466,53.71,1.05,12,0.80,186.00,9506.00,10020,20240730,-0.30,9400,20231222,6.28,10020,-0.30,20240730,9410,6.16,20240102,10020,-0.30,20240730,9400,6.28,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240730,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,10,2,0.10,2079730,209,1.38,9960,9960,9930,12920,6960,9940,9950.86,0.50,0,14,9966,9952,9936,9922,9906,9960,9930,23,2980,500,7350,10,1,4664000,464,53.49,1.05,12,0.00,186.00,9506.00,9990,20240722,-0.40,9400,20231222,5.85,9990,-0.40,20240722,9410,5.74,20240102,9990,-0.40,20240722,9400,5.85,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240730,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,-10,5,-0.10,1164840,117,0.78,9960,9960,9930,12920,6960,9940,9955.90,0.50,0,0,9966,9952,9936,9922,9906,9960,9930,23,2980,500,7350,10,1,4664000,463,53.39,1.04,12,0.00,186.00,9506.00,9990,20240722,-0.60,9400,20231222,5.64,9990,-0.60,20240722,9410,5.53,20240102,9990,-0.60,20240722,9400,5.64,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240729,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,149952840,15094,88.32,9920,9950,9920,12900,6960,9930,9934.60,0.50,0,-3948,10003,9966,9933,9896,9863,9985,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.32,186.00,9506.00,9990,20240722,-0.50,9400,20231222,5.74,9990,-0.50,20240722,9410,5.63,20240102,9990,-0.50,20240722,9400,5.74,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240729,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,148282920,14926,87.34,9920,9950,9920,12900,6960,9930,9934.54,0.50,0,-3948,10003,9966,9933,9896,9863,9985,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.32,186.00,9506.00,9990,20240722,-0.50,9400,20231222,5.74,9990,-0.50,20240722,9410,5.63,20240102,9990,-0.50,20240722,9400,5.74,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240729,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,134913600,13581,79.47,9920,9950,9920,12900,6960,9930,9934.00,0.50,0,-2962,10003,9966,9933,9896,9863,9985,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.29,186.00,9506.00,9990,20240722,-0.50,9400,20231222,5.74,9990,-0.50,20240722,9410,5.63,20240102,9990,-0.50,20240722,9400,5.74,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240729,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,20,2,0.20,99090150,9974,58.36,9920,9950,9920,12900,6960,9930,9934.85,0.50,0,-1737,10003,9966,9933,9896,9863,9985,9915,23,2970,500,7340,10,1,4664000,464,53.49,1.05,12,0.21,186.00,9506.00,9990,20240722,-0.40,9400,20231222,5.85,9990,-0.40,20240722,9410,5.74,20240102,9990,-0.40,20240722,9400,5.85,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240729,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,36650110,3690,21.59,9920,9950,9920,12900,6960,9930,9932.28,0.50,0,-511,10003,9966,9933,9896,9863,9985,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.08,186.00,9506.00,9990,20240722,-0.50,9400,20231222,5.74,9990,-0.50,20240722,9410,5.63,20240102,9990,-0.50,20240722,9400,5.74,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240729,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,0,3,0.00,12967630,1307,7.65,9920,9940,9920,12900,6960,9930,9921.68,0.50,0,0,10003,9966,9933,9896,9863,9985,9915,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.03,186.00,9506.00,9990,20240722,-0.60,9400,20231222,5.64,9990,-0.60,20240722,9410,5.53,20240102,9990,-0.60,20240722,9400,5.64,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240729,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,11865390,1196,7.00,9920,9940,9920,12900,6960,9930,9920.89,0.50,0,0,10003,9966,9933,9896,9863,9985,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.03,186.00,9506.00,9990,20240722,-0.50,9400,20231222,5.74,9990,-0.50,20240722,9410,5.63,20240102,9990,-0.50,20240722,9400,5.74,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240729,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,10862400,1095,6.41,9920,9920,9920,12900,6960,9930,9920.00,0.50,0,0,10003,9966,9933,9896,9863,9985,9915,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.02,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240726,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,10,2,0.10,169735840,17090,235.92,9920,9970,9900,12890,6950,9920,9931.88,0.50,0,0,9966,9942,9926,9902,9886,9940,9900,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.37,186.00,9506.00,9990,20240722,-0.60,9400,20231222,5.64,9990,-0.60,20240722,9410,5.53,20240102,9990,-0.60,20240722,9400,5.64,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240726,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,30,2,0.30,168862000,17002,234.70,9920,9970,9900,12890,6950,9920,9931.89,0.50,0,0,9966,9942,9926,9902,9886,9940,9900,23,2970,500,7340,10,1,4664000,464,53.49,1.05,12,0.36,186.00,9506.00,9990,20240722,-0.40,9400,20231222,5.85,9990,-0.40,20240722,9410,5.74,20240102,9990,-0.40,20240722,9400,5.85,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240726,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,165538420,16668,230.09,9920,9970,9900,12890,6950,9920,9931.51,0.50,0,0,9966,9942,9926,9902,9886,9940,9900,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.36,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240726,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,165300340,16644,229.76,9920,9970,9900,12890,6950,9920,9931.53,0.50,0,0,9966,9942,9926,9902,9886,9940,9900,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.36,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240726,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,30247430,3048,42.08,9920,9930,9920,12890,6950,9920,9923.70,0.50,0,0,9966,9942,9926,9902,9886,9940,9900,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.07,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240726,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,10,2,0.10,15903560,1603,22.13,9920,9930,9920,12890,6950,9920,9921.12,0.50,0,0,9966,9942,9926,9902,9886,9940,9900,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.03,186.00,9506.00,9990,20240722,-0.60,9400,20231222,5.64,9990,-0.60,20240722,9410,5.53,20240102,9990,-0.60,20240722,9400,5.64,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240726,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,13818590,1393,19.23,9920,9930,9920,12890,6950,9920,9920.02,0.50,0,0,9966,9942,9926,9902,9886,9940,9900,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.03,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240726,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,297600,30,0.41,9920,9920,9920,12890,6950,9920,9920.00,0.50,0,0,9966,9942,9926,9902,9886,9940,9900,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.00,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240725,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,71854670,7244,197.38,9920,9950,9910,12900,6960,9930,9919.20,0.50,0,-1176,9950,9940,9930,9920,9910,9940,9920,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.16,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240725,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,69354830,6992,190.52,9920,9950,9910,12900,6960,9930,9919.17,0.50,0,-1153,9950,9940,9930,9920,9910,9940,9920,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.15,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240725,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,66587070,6713,182.92,9920,9950,9910,12900,6960,9930,9919.12,0.50,0,-964,9950,9940,9930,9920,9910,9940,9920,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.14,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240725,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,64424440,6495,176.98,9920,9950,9910,12900,6960,9930,9919.08,0.50,0,-776,9950,9940,9930,9920,9910,9940,9920,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.14,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240725,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-20,5,-0.20,61955790,6246,170.19,9920,9950,9910,12900,6960,9930,9919.27,0.50,0,-592,9950,9940,9930,9920,9910,9940,9920,23,2970,500,7340,10,1,4664000,462,53.28,1.04,12,0.13,186.00,9506.00,9990,20240722,-0.80,9400,20231222,5.43,9990,-0.80,20240722,9410,5.31,20240102,9990,-0.80,20240722,9400,5.43,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240725,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-20,5,-0.20,42865970,4323,117.79,9920,9950,9910,12900,6960,9930,9915.79,0.50,0,-404,9950,9940,9930,9920,9910,9940,9920,23,2970,500,7340,10,1,4664000,462,53.28,1.04,12,0.09,186.00,9506.00,9990,20240722,-0.80,9400,20231222,5.43,9990,-0.80,20240722,9410,5.31,20240102,9990,-0.80,20240722,9400,5.43,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240725,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-20,5,-0.20,36899650,3721,101.39,9920,9950,9910,12900,6960,9930,9916.60,0.50,0,-216,9950,9940,9930,9920,9910,9940,9920,23,2970,500,7340,10,1,4664000,462,53.28,1.04,12,0.08,186.00,9506.00,9990,20240722,-0.80,9400,20231222,5.43,9990,-0.80,20240722,9410,5.31,20240102,9990,-0.80,20240722,9400,5.43,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240725,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,853220,86,2.34,9920,9950,9920,12900,6960,9930,9921.16,0.50,0,-31,9950,9940,9930,9920,9910,9940,9920,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.00,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23412,N,N,0,N,00,N
20240724,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,10,2,0.10,36412100,3670,46.77,9930,9940,9920,12890,6950,9920,9921.55,0.50,0,-2622,10000,9960,9930,9890,9860,9945,9875,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.08,186.00,9506.00,9990,20240722,-0.60,9400,20231222,5.64,9990,-0.60,20240722,9410,5.53,20240102,9990,-0.60,20240722,9400,5.64,20231222,0.00,N,448740,500,23 억,,23429,N,N,0,N,00,N
20240724,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,35826800,3611,46.02,9930,9940,9920,12890,6950,9920,9921.57,0.50,0,-2597,10000,9960,9930,9890,9860,9945,9875,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.08,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23429,N,N,0,N,00,N
20240724,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,31253030,3150,40.14,9930,9930,9920,12890,6950,9920,9921.60,0.50,0,-2187,10000,9960,9930,9890,9860,9945,9875,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.07,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23429,N,N,0,N,00,N
20240724,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,22390560,2257,28.76,9930,9930,9920,12890,6950,9920,9920.50,0.50,0,-1631,10000,9960,9930,9890,9860,9945,9875,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.05,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23429,N,N,0,N,00,N
20240724,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,13184780,1329,16.94,9930,9930,9920,12890,6950,9920,9920.83,0.50,0,-1030,10000,9960,9930,9890,9860,9945,9875,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.03,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23429,N,N,0,N,00,N
20240724,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,9187010,926,11.80,9930,9930,9920,12890,6950,9920,9921.18,0.50,0,-669,10000,9960,9930,9890,9860,9945,9875,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.02,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23429,N,N,0,N,00,N
20240724,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,4306330,434,5.53,9930,9930,9920,12890,6950,9920,9922.42,0.50,0,-281,10000,9960,9930,9890,9860,9945,9875,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.01,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23429,N,N,0,N,00,N
20240724,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,10,2,0.10,307830,31,0.40,9930,9930,9930,12890,6950,9920,9930.00,0.50,0,-2,10000,9960,9930,9890,9860,9945,9875,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.00,186.00,9506.00,9990,20240722,-0.60,9400,20231222,5.64,9990,-0.60,20240722,9410,5.53,20240102,9990,-0.60,20240722,9400,5.64,20231222,0.00,N,448740,500,23 억,,23429,N,N,0,N,00,N
20240723,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,77891120,7847,25.62,9960,9970,9900,12900,6960,9930,9926.23,0.50,0,-1559,10023,9976,9943,9896,9863,9960,9880,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.17,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23488,N,N,0,N,00,N
20240723,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,76780060,7735,25.25,9960,9970,9900,12900,6960,9930,9926.32,0.50,0,-1454,10023,9976,9943,9896,9863,9960,9880,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.17,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23488,N,N,0,N,00,N
20240723,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,67198980,6770,22.10,9960,9970,9900,12900,6960,9930,9925.99,0.50,0,-1169,10023,9976,9943,9896,9863,9960,9880,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.15,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,23488,N,N,0,N,00,N
20240723,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-20,5,-0.20,57328900,5775,18.85,9960,9970,9900,12900,6960,9930,9927.08,0.50,0,-884,10023,9976,9943,9896,9863,9960,9880,23,2970,500,7340,10,1,4664000,462,53.28,1.04,12,0.12,186.00,9506.00,9990,20240722,-0.80,9400,20231222,5.43,9990,-0.80,20240722,9410,5.31,20240102,9990,-0.80,20240722,9400,5.43,20231222,0.00,N,448740,500,23 억,,23488,N,N,0,N,00,N
20240723,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,-30,5,-0.30,48374450,4872,15.91,9960,9970,9900,12900,6960,9930,9929.07,0.50,0,-599,10023,9976,9943,9896,9863,9960,9880,23,2970,500,7340,10,1,4664000,462,53.23,1.04,12,0.10,186.00,9506.00,9990,20240722,-0.90,9400,20231222,5.32,9990,-0.90,20240722,9410,5.21,20240102,9990,-0.90,20240722,9400,5.32,20231222,0.00,N,448740,500,23 억,,23488,N,N,0,N,00,N
20240723,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,20,2,0.20,32823640,3304,10.79,9960,9970,9920,12900,6960,9930,9934.52,0.50,0,-307,10023,9976,9943,9896,9863,9960,9880,23,2970,500,7340,10,1,4664000,464,53.49,1.05,12,0.07,186.00,9506.00,9990,20240722,-0.40,9400,20231222,5.85,9990,-0.40,20240722,9410,5.74,20240102,9990,-0.40,20240722,9400,5.85,20231222,0.00,N,448740,500,23 억,,23488,N,N,0,N,00,N
20240723,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,4151910,418,1.36,9960,9970,9930,12900,6960,9930,9932.80,0.50,0,-122,10023,9976,9943,9896,9863,9960,9880,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.01,186.00,9506.00,9990,20240722,-0.50,9400,20231222,5.74,9990,-0.50,20240722,9410,5.63,20240102,9990,-0.50,20240722,9400,5.74,20231222,0.00,N,448740,500,23 억,,23488,N,N,0,N,00,N
20240723,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,0,3,0.00,59650,6,0.02,9960,9970,9930,12900,6960,9930,9941.67,0.50,0,0,10023,9976,9943,9896,9863,9960,9880,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.00,186.00,9506.00,9990,20240722,-0.60,9400,20231222,5.64,9990,-0.60,20240722,9410,5.53,20240102,9990,-0.60,20240722,9400,5.64,20231222,0.00,N,448740,500,23 억,,23488,N,N,0,N,00,N
20240722,161236,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9930,-20,5,-0.20,304674840,30631,220.86,9940,9990,9910,12930,6970,9950,9946.62,0.52,0,-818,9963,9956,9943,9936,9923,9960,9940,23,2980,500,7360,10,1,4664000,463,53.39,1.04,12,0.66,186.00,9506.00,9990,20240722,-0.60,9400,20231222,5.64,9990,-0.60,20240722,9410,5.53,20240102,9990,-0.60,20240722,9400,5.64,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240722,151250,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9920,-30,5,-0.30,304645050,30628,220.84,9940,9990,9910,12930,6970,9950,9946.62,0.52,0,-818,9963,9956,9943,9936,9923,9960,9940,23,2980,500,7360,10,1,4664000,463,53.33,1.04,12,0.66,186.00,9506.00,9990,20240722,-0.70,9400,20231222,5.53,9990,-0.70,20240722,9410,5.42,20240102,9990,-0.70,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240722,141258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9930,-20,5,-0.20,285012300,28649,206.57,9940,9990,9910,12930,6970,9950,9948.42,0.52,0,-877,9963,9956,9943,9936,9923,9960,9940,23,2980,500,7360,10,1,4664000,463,53.39,1.04,12,0.61,186.00,9506.00,9990,20240722,-0.60,9400,20231222,5.64,9990,-0.60,20240722,9410,5.53,20240102,9990,-0.60,20240722,9400,5.64,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240722,131252,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9920,-30,5,-0.30,160482680,16149,116.44,9940,9980,9910,12930,6970,9950,9937.62,0.52,0,-877,9963,9956,9943,9936,9923,9960,9940,23,2980,500,7360,10,1,4664000,463,53.33,1.04,12,0.35,186.00,9506.00,9980,20240722,-0.60,9400,20231222,5.53,9980,-0.60,20240722,9410,5.42,20240102,9980,-0.60,20240722,9400,5.53,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240722,121247,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9930,-20,5,-0.20,137071460,13789,99.42,9940,9980,9910,12930,6970,9950,9940.64,0.52,0,-877,9963,9956,9943,9936,9923,9960,9940,23,2980,500,7360,10,1,4664000,463,53.39,1.04,12,0.30,186.00,9506.00,9980,20240722,-0.50,9400,20231222,5.64,9980,-0.50,20240722,9410,5.53,20240102,9980,-0.50,20240722,9400,5.64,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240722,111248,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9940,-10,5,-0.10,91474030,9194,66.29,9940,9980,9910,12930,6970,9950,9949.32,0.52,0,1055,9963,9956,9943,9936,9923,9960,9940,23,2980,500,7360,10,1,4664000,464,53.44,1.05,12,0.20,186.00,9506.00,9980,20240722,-0.40,9400,20231222,5.74,9980,-0.40,20240722,9410,5.63,20240102,9980,-0.40,20240722,9400,5.74,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240722,101245,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9960,10,2,0.10,67653590,6798,49.02,9940,9980,9910,12930,6970,9950,9951.98,0.52,0,1055,9963,9956,9943,9936,9923,9960,9940,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.15,186.00,9506.00,9980,20240722,-0.20,9400,20231222,5.96,9980,-0.20,20240722,9410,5.84,20240102,9980,-0.20,20240722,9400,5.96,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240722,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-40,5,-0.40,3347200,337,2.43,9940,9940,9910,12930,6970,9950,9932.34,0.52,0,-225,9963,9956,9943,9936,9923,9960,9940,23,2980,500,7360,10,1,4664000,462,53.28,1.04,12,0.01,186.00,9506.00,9960,20240716,-0.50,9400,20231222,5.43,9960,-0.50,20240716,9410,5.31,20240102,9960,-0.50,20240716,9400,5.43,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240719,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,20,2,0.20,137877430,13869,236.91,9930,9950,9930,12900,6960,9930,9941.41,0.52,0,0,9963,9946,9923,9906,9883,9955,9915,23,2970,500,7340,10,1,4664000,464,53.49,1.05,12,0.30,186.00,9506.00,9960,20240716,-0.10,9400,20231222,5.85,9960,-0.10,20240716,9410,5.74,20240102,9960,-0.10,20240716,9400,5.85,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240719,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,135987120,13679,233.67,9930,9950,9930,12900,6960,9930,9941.31,0.52,0,0,9963,9946,9923,9906,9883,9955,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.29,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240719,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,126936410,12769,218.12,9930,9950,9930,12900,6960,9930,9940.98,0.52,0,0,9963,9946,9923,9906,9883,9955,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.27,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240719,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,119106900,11982,204.68,9930,9950,9930,12900,6960,9930,9940.49,0.52,0,0,9963,9946,9923,9906,9883,9955,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.26,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240719,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,99062500,9966,170.24,9930,9950,9930,12900,6960,9930,9940.05,0.52,0,0,9963,9946,9923,9906,9883,9955,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.21,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240719,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,90796960,9135,156.05,9930,9950,9930,12900,6960,9930,9939.46,0.52,0,0,9963,9946,9923,9906,9883,9955,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.20,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240719,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,20,2,0.20,27237750,2741,46.82,9930,9950,9930,12900,6960,9930,9937.16,0.52,0,0,9963,9946,9923,9906,9883,9955,9915,23,2970,500,7340,10,1,4664000,464,53.49,1.05,12,0.06,186.00,9506.00,9960,20240716,-0.10,9400,20231222,5.85,9960,-0.10,20240716,9410,5.74,20240102,9960,-0.10,20240716,9400,5.85,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240719,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,0,3,0.00,2899560,292,4.99,9930,9930,9930,12900,6960,9930,9930.00,0.52,0,0,9963,9946,9923,9906,9883,9955,9915,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.01,186.00,9506.00,9960,20240716,-0.30,9400,20231222,5.64,9960,-0.30,20240716,9410,5.53,20240102,9960,-0.30,20240716,9400,5.64,20231222,0.00,N,448740,500,23 억,,24396,N,N,0,N,00,N
20240718,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,10,2,0.10,58056450,5854,63.29,9920,9940,9900,12890,6950,9920,9917.40,0.52,0,78,9993,9956,9913,9876,9833,9935,9855,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.13,186.00,9506.00,9960,20240716,-0.30,9400,20231222,5.64,9960,-0.30,20240716,9410,5.53,20240102,9960,-0.30,20240716,9400,5.64,20231222,0.00,N,448740,500,23 억,,24418,N,N,0,N,00,N
20240718,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,10,2,0.10,57262190,5774,62.43,9920,9930,9900,12890,6950,9920,9917.25,0.52,0,70,9993,9956,9913,9876,9833,9935,9855,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.12,186.00,9506.00,9960,20240716,-0.30,9400,20231222,5.64,9960,-0.30,20240716,9410,5.53,20240102,9960,-0.30,20240716,9400,5.64,20231222,0.00,N,448740,500,23 억,,24418,N,N,0,N,00,N
20240718,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-10,5,-0.10,47694670,4810,52.01,9920,9920,9900,12890,6950,9920,9915.73,0.52,0,21,9993,9956,9913,9876,9833,9935,9855,23,2970,500,7340,10,1,4664000,462,53.28,1.04,12,0.10,186.00,9506.00,9960,20240716,-0.50,9400,20231222,5.43,9960,-0.50,20240716,9410,5.31,20240102,9960,-0.50,20240716,9400,5.43,20231222,0.00,N,448740,500,23 억,,24418,N,N,0,N,00,N
20240718,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,30661010,3092,33.43,9920,9920,9900,12890,6950,9920,9916.24,0.52,0,-15,9993,9956,9913,9876,9833,9935,9855,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.07,186.00,9506.00,9960,20240716,-0.40,9400,20231222,5.53,9960,-0.40,20240716,9410,5.42,20240102,9960,-0.40,20240716,9400,5.53,20231222,0.00,N,448740,500,23 억,,24418,N,N,0,N,00,N
20240718,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-10,5,-0.10,21535910,2172,23.48,9920,9920,9900,12890,6950,9920,9915.24,0.52,0,-15,9993,9956,9913,9876,9833,9935,9855,23,2970,500,7340,10,1,4664000,462,53.28,1.04,12,0.05,186.00,9506.00,9960,20240716,-0.50,9400,20231222,5.43,9960,-0.50,20240716,9410,5.31,20240102,9960,-0.50,20240716,9400,5.43,20231222,0.00,N,448740,500,23 억,,24418,N,N,0,N,00,N
20240718,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,0,3,0.00,12134950,1224,13.23,9920,9920,9900,12890,6950,9920,9914.17,0.52,0,-15,9993,9956,9913,9876,9833,9935,9855,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.03,186.00,9506.00,9960,20240716,-0.40,9400,20231222,5.53,9960,-0.40,20240716,9410,5.42,20240102,9960,-0.40,20240716,9400,5.53,20231222,0.00,N,448740,500,23 억,,24418,N,N,0,N,00,N
20240718,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-10,5,-0.10,4063130,410,4.43,9920,9920,9900,12890,6950,9920,9910.07,0.52,0,-15,9993,9956,9913,9876,9833,9935,9855,23,2970,500,7340,10,1,4664000,462,53.28,1.04,12,0.01,186.00,9506.00,9960,20240716,-0.50,9400,20231222,5.43,9960,-0.50,20240716,9410,5.31,20240102,9960,-0.50,20240716,9400,5.43,20231222,0.00,N,448740,500,23 억,,24418,N,N,0,N,00,N
20240718,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-10,5,-0.10,297450,30,0.32,9920,9920,9910,12890,6950,9920,9915.00,0.52,0,-15,9993,9956,9913,9876,9833,9935,9855,23,2970,500,7340,10,1,4664000,462,53.28,1.04,12,0.00,186.00,9506.00,9960,20240716,-0.50,9400,20231222,5.43,9960,-0.50,20240716,9410,5.31,20240102,9960,-0.50,20240716,9400,5.43,20231222,0.00,N,448740,500,23 억,,24418,N,N,0,N,00,N
20240717,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,91789550,9249,56.14,9930,9950,9870,12900,6960,9930,9924.27,0.52,0,196,9990,9960,9930,9900,9870,9975,9915,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.20,186.00,9506.00,9960,20240716,-0.40,9400,20231222,5.53,9960,-0.40,20240716,9410,5.42,20240102,9960,-0.40,20240716,9400,5.53,20231222,0.00,N,448740,500,23 억,,24422,N,N,0,N,00,N
20240717,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-10,5,-0.10,90925170,9162,55.61,9930,9950,9870,12900,6960,9930,9924.16,0.52,0,190,9990,9960,9930,9900,9870,9975,9915,23,2970,500,7340,10,1,4664000,463,53.33,1.04,12,0.20,186.00,9506.00,9960,20240716,-0.40,9400,20231222,5.53,9960,-0.40,20240716,9410,5.42,20240102,9960,-0.40,20240716,9400,5.53,20231222,0.00,N,448740,500,23 억,,24422,N,N,0,N,00,N
20240717,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,56507450,5701,34.61,9930,9940,9870,12900,6960,9930,9911.85,0.52,0,157,9990,9960,9930,9900,9870,9975,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.12,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,24422,N,N,0,N,00,N
20240717,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,45533000,4595,27.89,9930,9940,9870,12900,6960,9930,9909.25,0.52,0,123,9990,9960,9930,9900,9870,9975,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.10,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,24422,N,N,0,N,00,N
20240717,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,40107910,4049,24.58,9930,9940,9870,12900,6960,9930,9905.63,0.52,0,89,9990,9960,9930,9900,9870,9975,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.09,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,24422,N,N,0,N,00,N
20240717,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,34025170,3437,20.86,9930,9940,9870,12900,6960,9930,9899.67,0.52,0,56,9990,9960,9930,9900,9870,9975,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.07,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,24422,N,N,0,N,00,N
20240717,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,10,2,0.10,6856640,691,4.19,9930,9940,9900,12900,6960,9930,9922.78,0.52,0,26,9990,9960,9930,9900,9870,9975,9915,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.01,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,24422,N,N,0,N,00,N
20240717,091048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,0,3,0.00,1539150,155,0.94,9930,9930,9930,12900,6960,9930,9930.00,0.52,0,0,9990,9960,9930,9900,9870,9975,9915,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.00,186.00,9506.00,9960,20240716,-0.30,9400,20231222,5.64,9960,-0.30,20240716,9410,5.53,20240102,9960,-0.30,20240716,9400,5.64,20231222,0.00,N,448740,500,23 억,,24422,N,N,0,N,00,N
20240716,161319,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9930,10,2,0.10,163083890,16424,160.78,9910,9960,9900,12890,6950,9920,9929.61,0.50,0,1385,9953,9936,9903,9886,9853,9945,9895,23,2970,500,7340,10,1,4664000,463,53.39,1.04,12,0.35,186.00,9506.00,9960,20240716,-0.30,9400,20231222,5.64,9960,-0.30,20240716,9410,5.53,20240102,9960,-0.30,20240716,9400,5.64,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240716,151333,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9950,30,2,0.30,157204340,15832,154.99,9910,9960,9900,12890,6950,9920,9929.53,0.50,0,1400,9953,9936,9903,9886,9853,9945,9895,23,2970,500,7340,10,1,4664000,464,53.49,1.05,12,0.34,186.00,9506.00,9960,20240716,-0.10,9400,20231222,5.85,9960,-0.10,20240716,9410,5.74,20240102,9960,-0.10,20240716,9400,5.85,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240716,141328,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9940,20,2,0.20,135123390,13610,133.24,9910,9960,9900,12890,6950,9920,9928.24,0.50,0,1326,9953,9936,9903,9886,9853,9945,9895,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.29,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240716,131329,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9940,20,2,0.20,133126520,13409,131.27,9910,9960,9900,12890,6950,9920,9928.15,0.50,0,1252,9953,9936,9903,9886,9853,9945,9895,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.29,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240716,121324,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9940,20,2,0.20,130404510,13135,128.59,9910,9960,9900,12890,6950,9920,9928.02,0.50,0,1180,9953,9936,9903,9886,9853,9945,9895,23,2970,500,7340,10,1,4664000,464,53.44,1.05,12,0.28,186.00,9506.00,9960,20240716,-0.20,9400,20231222,5.74,9960,-0.20,20240716,9410,5.63,20240102,9960,-0.20,20240716,9400,5.74,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240716,111327,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9950,30,2,0.30,119539950,12041,117.88,9910,9960,9900,12890,6950,9920,9927.74,0.50,0,1106,9953,9936,9903,9886,9853,9945,9895,23,2970,500,7340,10,1,4664000,464,53.49,1.05,12,0.26,186.00,9506.00,9960,20240716,-0.10,9400,20231222,5.85,9960,-0.10,20240716,9410,5.74,20240102,9960,-0.10,20240716,9400,5.85,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240716,101326,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9950,30,2,0.30,97989510,9873,96.65,9910,9960,9900,12890,6950,9920,9925.00,0.50,0,1013,9953,9936,9903,9886,9853,9945,9895,23,2970,500,7340,10,1,4664000,464,53.49,1.05,12,0.21,186.00,9506.00,9960,20240716,-0.10,9400,20231222,5.85,9960,-0.10,20240716,9410,5.74,20240102,9960,-0.10,20240716,9400,5.85,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240716,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-10,5,-0.10,7373040,744,7.28,9910,9910,9910,12890,6950,9920,9910.00,0.50,0,0,9953,9936,9903,9886,9853,9945,9895,23,2970,500,7340,10,1,4664000,462,53.28,1.04,12,0.02,186.00,9506.00,9950,20240712,-0.40,9400,20231222,5.43,9950,-0.40,20240712,9410,5.31,20240102,9950,-0.40,20240712,9400,5.43,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240715,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,50,2,0.51,101056490,10212,38.52,9870,9920,9870,12830,6910,9870,9895.86,0.50,0,300,9983,9926,9893,9836,9803,9910,9820,23,2960,500,7300,10,1,4664000,463,53.33,1.04,12,0.22,186.00,9506.00,9950,20240712,-0.30,9400,20231222,5.53,9950,-0.30,20240712,9410,5.42,20240102,9950,-0.30,20240712,9400,5.53,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240715,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,50,2,0.51,99380010,10043,37.88,9870,9920,9870,12830,6910,9870,9895.45,0.50,0,293,9983,9926,9893,9836,9803,9910,9820,23,2960,500,7300,10,1,4664000,463,53.33,1.04,12,0.22,186.00,9506.00,9950,20240712,-0.30,9400,20231222,5.53,9950,-0.30,20240712,9410,5.42,20240102,9950,-0.30,20240712,9400,5.53,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240715,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,30,2,0.30,53524810,5412,20.41,9870,9900,9870,12830,6910,9870,9890.02,0.50,0,241,9983,9926,9893,9836,9803,9910,9820,23,2960,500,7300,10,1,4664000,462,53.23,1.04,12,0.12,186.00,9506.00,9950,20240712,-0.50,9400,20231222,5.32,9950,-0.50,20240712,9410,5.21,20240102,9950,-0.50,20240712,9400,5.32,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240715,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,30,2,0.30,40397580,4086,15.41,9870,9900,9870,12830,6910,9870,9886.83,0.50,0,190,9983,9926,9893,9836,9803,9910,9820,23,2960,500,7300,10,1,4664000,462,53.23,1.04,12,0.09,186.00,9506.00,9950,20240712,-0.50,9400,20231222,5.32,9950,-0.50,20240712,9410,5.21,20240102,9950,-0.50,20240712,9400,5.32,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240715,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,30,2,0.30,39398180,3985,15.03,9870,9900,9870,12830,6910,9870,9886.62,0.50,0,138,9983,9926,9893,9836,9803,9910,9820,23,2960,500,7300,10,1,4664000,462,53.23,1.04,12,0.09,186.00,9506.00,9950,20240712,-0.50,9400,20231222,5.32,9950,-0.50,20240712,9410,5.21,20240102,9950,-0.50,20240712,9400,5.32,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240715,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9880,10,2,0.10,34121980,3451,13.02,9870,9900,9870,12830,6910,9870,9887.56,0.50,0,87,9983,9926,9893,9836,9803,9910,9820,23,2960,500,7300,10,1,4664000,461,53.12,1.04,12,0.07,186.00,9506.00,9950,20240712,-0.70,9400,20231222,5.11,9950,-0.70,20240712,9410,4.99,20240102,9950,-0.70,20240712,9400,5.11,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240715,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,30,2,0.30,23865520,2413,9.10,9870,9900,9870,12830,6910,9870,9890.39,0.50,0,35,9983,9926,9893,9836,9803,9910,9820,23,2960,500,7300,10,1,4664000,462,53.23,1.04,12,0.05,186.00,9506.00,9950,20240712,-0.50,9400,20231222,5.32,9950,-0.50,20240712,9410,5.21,20240102,9950,-0.50,20240712,9400,5.32,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240715,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9870,0,3,0.00,2339190,237,0.89,9870,9870,9870,12830,6910,9870,9870.00,0.50,0,0,9983,9926,9893,9836,9803,9910,9820,23,2960,500,7300,10,1,4664000,460,53.06,1.04,12,0.01,186.00,9506.00,9950,20240712,-0.80,9400,20231222,5.00,9950,-0.80,20240712,9410,4.89,20240102,9950,-0.80,20240712,9400,5.00,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240712,161300,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9870,-10,5,-0.10,262619210,26512,208.59,9880,9950,9860,12840,6920,9880,9905.67,0.50,0,400,9906,9892,9866,9852,9826,9900,9860,23,2960,500,7310,10,1,4664000,460,53.06,1.04,12,0.57,186.00,9506.00,9950,20240712,-0.80,9400,20231222,5.00,9950,-0.80,20240712,9410,4.89,20240102,9950,-0.80,20240712,9400,5.00,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240712,151308,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9880,0,3,0.00,262540070,26504,208.53,9880,9950,9860,12840,6920,9880,9905.68,0.50,0,394,9906,9892,9866,9852,9826,9900,9860,23,2960,500,7310,10,1,4664000,461,53.12,1.04,12,0.57,186.00,9506.00,9950,20240712,-0.70,9400,20231222,5.11,9950,-0.70,20240712,9410,4.99,20240102,9950,-0.70,20240712,9400,5.11,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240712,141312,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9900,20,2,0.20,202593040,20452,160.91,9880,9950,9860,12840,6920,9880,9905.78,0.50,0,321,9906,9892,9866,9852,9826,9900,9860,23,2960,500,7310,10,1,4664000,462,53.23,1.04,12,0.44,186.00,9506.00,9950,20240712,-0.50,9400,20231222,5.32,9950,-0.50,20240712,9410,5.21,20240102,9950,-0.50,20240712,9400,5.32,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240712,131306,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9900,20,2,0.20,197780870,19966,157.09,9880,9950,9860,12840,6920,9880,9905.88,0.50,0,249,9906,9892,9866,9852,9826,9900,9860,23,2960,500,7310,10,1,4664000,462,53.23,1.04,12,0.43,186.00,9506.00,9950,20240712,-0.50,9400,20231222,5.32,9950,-0.50,20240712,9410,5.21,20240102,9950,-0.50,20240712,9400,5.32,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240712,121307,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9880,0,3,0.00,35324180,3580,28.17,9880,9880,9860,12840,6920,9880,9867.09,0.50,0,174,9906,9892,9866,9852,9826,9900,9860,23,2960,500,7310,10,1,4664000,461,53.12,1.04,12,0.08,186.00,9506.00,9880,20240711,0.00,9400,20231222,5.11,9880,0.00,20240711,9410,4.99,20240102,9880,0.00,20240711,9400,5.11,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240712,111303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9870,-10,5,-0.10,25564730,2591,20.39,9880,9880,9860,12840,6920,9880,9866.74,0.50,0,102,9906,9892,9866,9852,9826,9900,9860,23,2960,500,7310,10,1,4664000,460,53.06,1.04,12,0.06,186.00,9506.00,9880,20240711,-0.10,9400,20231222,5.00,9880,0.00,20240711,9410,4.89,20240102,9880,-0.10,20240711,9400,5.00,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240712,101305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9880,0,3,0.00,12541410,1271,10.00,9880,9880,9860,12840,6920,9880,9867.36,0.50,0,29,9906,9892,9866,9852,9826,9900,9860,23,2960,500,7310,10,1,4664000,461,53.12,1.04,12,0.03,186.00,9506.00,9880,20240711,0.00,9400,20231222,5.11,9880,0.00,20240711,9410,4.99,20240102,9880,0.00,20240711,9400,5.11,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240712,091302,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9860,-20,5,-0.20,78920,8,0.06,9880,9880,9860,12840,6920,9880,9865.00,0.50,0,0,9906,9892,9866,9852,9826,9900,9860,23,2960,500,7310,10,1,4664000,460,53.01,1.04,12,0.00,186.00,9506.00,9880,20240711,-0.20,9400,20231222,4.89,9880,0.00,20240711,9410,4.78,20240102,9880,-0.20,20240711,9400,4.89,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240711,161256,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9880,10,2,0.10,125433770,12708,78.64,9840,9880,9840,12830,6910,9870,9870.46,0.50,0,0,9910,9890,9850,9830,9790,9900,9840,23,2960,500,7300,10,1,4664000,461,53.12,1.04,12,0.27,186.00,9506.00,9880,20240711,0.00,9400,20231222,5.11,9880,0.00,20240711,9410,4.99,20240102,9880,0.00,20240711,9400,5.11,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240711,151304,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9880,10,2,0.10,125354800,12700,78.59,9840,9880,9840,12830,6910,9870,9870.46,0.50,0,0,9910,9890,9850,9830,9790,9900,9840,23,2960,500,7300,10,1,4664000,461,53.12,1.04,12,0.27,186.00,9506.00,9880,20240711,0.00,9400,20231222,5.11,9880,0.00,20240711,9410,4.99,20240102,9880,0.00,20240711,9400,5.11,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240711,141305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9870,0,3,0.00,123520120,12514,77.44,9840,9880,9840,12830,6910,9870,9870.55,0.50,0,0,9910,9890,9850,9830,9790,9900,9840,23,2960,500,7300,10,1,4664000,460,53.06,1.04,12,0.27,186.00,9506.00,9880,20240711,-0.10,9400,20231222,5.00,9880,-0.10,20240711,9410,4.89,20240102,9880,-0.10,20240711,9400,5.00,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240711,131302,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9870,0,3,0.00,59181600,5995,37.10,9840,9880,9840,12830,6910,9870,9871.83,0.50,0,0,9910,9890,9850,9830,9790,9900,9840,23,2960,500,7300,10,1,4664000,460,53.06,1.04,12,0.13,186.00,9506.00,9880,20240711,-0.10,9400,20231222,5.00,9880,-0.10,20240711,9410,4.89,20240102,9880,-0.10,20240711,9400,5.00,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240711,121300,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9860,-10,5,-0.10,58087070,5884,36.41,9840,9880,9840,12830,6910,9870,9872.04,0.50,0,0,9910,9890,9850,9830,9790,9900,9840,23,2960,500,7300,10,1,4664000,460,53.01,1.04,12,0.13,186.00,9506.00,9880,20240711,-0.20,9400,20231222,4.89,9880,-0.20,20240711,9410,4.78,20240102,9880,-0.20,20240711,9400,4.89,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240711,111257,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9860,-10,5,-0.10,56982740,5772,35.72,9840,9880,9840,12830,6910,9870,9872.27,0.50,0,0,9910,9890,9850,9830,9790,9900,9840,23,2960,500,7300,10,1,4664000,460,53.01,1.04,12,0.12,186.00,9506.00,9880,20240711,-0.20,9400,20231222,4.89,9880,-0.20,20240711,9410,4.78,20240102,9880,-0.20,20240711,9400,4.89,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240711,101259,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9870,0,3,0.00,54754380,5546,34.32,9840,9880,9840,12830,6910,9870,9872.77,0.50,0,0,9910,9890,9850,9830,9790,9900,9840,23,2960,500,7300,10,1,4664000,460,53.06,1.04,12,0.12,186.00,9506.00,9880,20240711,-0.10,9400,20231222,5.00,9880,-0.10,20240711,9410,4.89,20240102,9880,-0.10,20240711,9400,5.00,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240711,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9840,-30,5,-0.30,767520,78,0.48,9840,9840,9840,12830,6910,9870,9840.00,0.50,0,0,9910,9890,9850,9830,9790,9900,9840,23,2960,500,7300,10,1,4664000,459,52.90,1.04,12,0.00,186.00,9506.00,9870,20240710,-0.30,9400,20231222,4.68,9870,-0.30,20240710,9410,4.57,20240102,9870,-0.30,20240710,9400,4.68,20231222,0.00,N,448740,500,23 억,,23455,N,N,0,N,00,N
20240710,161250,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9870,20,2,0.20,158163350,16058,223.74,9840,9870,9810,12800,6900,9850,9849.50,0.50,0,24,9876,9862,9836,9822,9796,9870,9830,23,2950,500,7280,10,1,4664000,460,53.06,1.04,12,0.34,186.00,9506.00,9870,20240710,0.00,9400,20231222,5.00,9870,0.00,20240710,9410,4.89,20240102,9870,0.00,20240710,9400,5.00,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240710,151257,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9860,10,2,0.10,140782360,14297,199.21,9840,9870,9810,12800,6900,9850,9846.99,0.50,0,24,9876,9862,9836,9822,9796,9870,9830,23,2950,500,7280,10,1,4664000,460,53.01,1.04,12,0.31,186.00,9506.00,9870,20240710,-0.10,9400,20231222,4.89,9870,-0.10,20240710,9410,4.78,20240102,9870,-0.10,20240710,9400,4.89,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240710,141256,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9860,10,2,0.10,125857210,12784,178.12,9840,9870,9810,12800,6900,9850,9844.90,0.50,0,24,9876,9862,9836,9822,9796,9870,9830,23,2950,500,7280,10,1,4664000,460,53.01,1.04,12,0.27,186.00,9506.00,9870,20240710,-0.10,9400,20231222,4.89,9870,-0.10,20240710,9410,4.78,20240102,9870,-0.10,20240710,9400,4.89,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240710,131255,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9860,10,2,0.10,89232670,9070,126.38,9840,9860,9810,12800,6900,9850,9838.22,0.50,0,22,9876,9862,9836,9822,9796,9870,9830,23,2950,500,7280,10,1,4664000,460,53.01,1.04,12,0.19,186.00,9506.00,9860,20240710,0.00,9400,20231222,4.89,9860,0.00,20240710,9410,4.78,20240102,9860,0.00,20240710,9400,4.89,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240710,121252,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9860,10,2,0.10,81029410,8238,114.78,9840,9860,9810,12800,6900,9850,9836.05,0.50,0,22,9876,9862,9836,9822,9796,9870,9830,23,2950,500,7280,10,1,4664000,460,53.01,1.04,12,0.18,186.00,9506.00,9860,20240710,0.00,9400,20231222,4.89,9860,0.00,20240710,9410,4.78,20240102,9860,0.00,20240710,9400,4.89,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240710,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9840,-10,5,-0.10,46336240,4716,65.71,9840,9840,9810,12800,6900,9850,9825.33,0.50,0,0,9876,9862,9836,9822,9796,9870,9830,23,2950,500,7280,10,1,4664000,459,52.90,1.04,12,0.10,186.00,9506.00,9850,20240709,-0.10,9400,20231222,4.68,9850,-0.10,20240709,9410,4.57,20240102,9850,-0.10,20240709,9400,4.68,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240710,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9840,-10,5,-0.10,37195640,3787,52.77,9840,9840,9810,12800,6900,9850,9821.93,0.50,0,0,9876,9862,9836,9822,9796,9870,9830,23,2950,500,7280,10,1,4664000,459,52.90,1.04,12,0.08,186.00,9506.00,9850,20240709,-0.10,9400,20231222,4.68,9850,-0.10,20240709,9410,4.57,20240102,9850,-0.10,20240709,9400,4.68,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240710,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,-30,5,-0.30,2864840,292,4.07,9840,9840,9810,12800,6900,9850,9811.10,0.50,0,0,9876,9862,9836,9822,9796,9870,9830,23,2950,500,7280,10,1,4664000,458,52.80,1.03,12,0.01,186.00,9506.00,9850,20240709,-0.30,9400,20231222,4.47,9850,-0.30,20240709,9410,4.36,20240102,9850,-0.30,20240709,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240709,161246,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9850,10,2,0.10,70402310,7164,48.96,9830,9850,9810,12790,6890,9840,9827.23,0.50,0,-2,9873,9856,9823,9806,9773,9865,9815,23,2950,500,7280,10,1,4664000,459,52.96,1.04,12,0.15,186.00,9506.00,9850,20240709,0.00,9400,20231222,4.79,9850,0.00,20240709,9410,4.68,20240102,9850,0.00,20240709,9400,4.79,20231222,0.00,N,448740,500,23 억,,23433,N,N,0,N,00,N
20240709,151255,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9850,10,2,0.10,70392460,7163,48.95,9830,9850,9810,12790,6890,9840,9827.23,0.50,0,-2,9873,9856,9823,9806,9773,9865,9815,23,2950,500,7280,10,1,4664000,459,52.96,1.04,12,0.15,186.00,9506.00,9850,20240709,0.00,9400,20231222,4.79,9850,0.00,20240709,9410,4.68,20240102,9850,0.00,20240709,9400,4.79,20231222,0.00,N,448740,500,23 억,,23433,N,N,0,N,00,N
20240709,141254,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9830,-10,5,-0.10,55763340,5675,38.78,9830,9840,9810,12790,6890,9840,9826.14,0.50,0,-2,9873,9856,9823,9806,9773,9865,9815,23,2950,500,7280,10,1,4664000,458,52.85,1.03,12,0.12,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,0.00,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23433,N,N,0,N,00,N
20240709,131258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9840,0,3,0.00,39222420,3992,27.28,9830,9840,9810,12790,6890,9840,9825.26,0.50,0,-2,9873,9856,9823,9806,9773,9865,9815,23,2950,500,7280,10,1,4664000,459,52.90,1.04,12,0.09,186.00,9506.00,9840,20240703,0.00,9400,20231222,4.68,9840,0.00,20240703,9410,4.57,20240102,9840,0.00,20240703,9400,4.68,20231222,0.00,N,448740,500,23 억,,23433,N,N,0,N,00,N
20240709,121259,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9820,-20,5,-0.20,26631030,2710,18.52,9830,9840,9810,12790,6890,9840,9826.95,0.50,0,-2,9873,9856,9823,9806,9773,9865,9815,23,2950,500,7280,10,1,4664000,458,52.80,1.03,12,0.06,186.00,9506.00,9840,20240703,-0.20,9400,20231222,4.47,9840,0.00,20240703,9410,4.36,20240102,9840,-0.20,20240703,9400,4.47,20231222,0.00,N,448740,500,23 억,,23433,N,N,0,N,00,N
20240709,111300,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9840,0,3,0.00,10121790,1030,7.04,9830,9840,9810,12790,6890,9840,9826.98,0.50,0,-1,9873,9856,9823,9806,9773,9865,9815,23,2950,500,7280,10,1,4664000,459,52.90,1.04,12,0.02,186.00,9506.00,9840,20240703,0.00,9400,20231222,4.68,9840,0.00,20240703,9410,4.57,20240102,9840,0.00,20240703,9400,4.68,20231222,0.00,N,448740,500,23 억,,23433,N,N,0,N,00,N
20240709,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,-20,5,-0.20,1050930,107,0.73,9830,9830,9810,12790,6890,9840,9821.78,0.50,0,0,9873,9856,9823,9806,9773,9865,9815,23,2950,500,7280,10,1,4664000,458,52.80,1.03,12,0.00,186.00,9506.00,9840,20240703,-0.20,9400,20231222,4.47,9840,-0.20,20240703,9410,4.36,20240102,9840,-0.20,20240703,9400,4.47,20231222,0.00,N,448740,500,23 억,,23433,N,N,0,N,00,N
20240709,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9830,-10,5,-0.10,9830,1,0.01,9830,9830,9830,12790,6890,9840,9830.00,0.50,0,0,9873,9856,9823,9806,9773,9865,9815,23,2950,500,7280,10,1,4664000,458,52.85,1.03,12,0.00,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,-0.10,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23433,N,N,0,N,00,N
20240708,161244,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9840,10,2,0.10,143533280,14632,260.63,9800,9840,9790,12770,6890,9830,9809.55,0.50,0,2,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,459,52.90,1.04,12,0.31,186.00,9506.00,9840,20240703,0.00,9400,20231222,4.68,9840,0.00,20240703,9410,4.57,20240102,9840,0.00,20240703,9400,4.68,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240708,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9830,0,3,0.00,142308160,14507,258.41,9800,9830,9790,12770,6890,9830,9809.62,0.50,0,2,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.85,1.03,12,0.31,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,-0.10,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240708,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,-10,5,-0.10,123680020,12609,224.60,9800,9830,9790,12770,6890,9830,9808.87,0.50,0,5,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.80,1.03,12,0.27,186.00,9506.00,9840,20240703,-0.20,9400,20231222,4.47,9840,-0.20,20240703,9410,4.36,20240102,9840,-0.20,20240703,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240708,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,-30,5,-0.31,114550970,11679,208.03,9800,9830,9800,12770,6890,9830,9808.29,0.50,0,0,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,457,52.69,1.03,12,0.25,186.00,9506.00,9840,20240703,-0.41,9400,20231222,4.26,9840,-0.41,20240703,9410,4.14,20240102,9840,-0.41,20240703,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240708,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9830,0,3,0.00,63089810,6431,114.55,9800,9830,9800,12770,6890,9830,9810.26,0.50,0,0,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.85,1.03,12,0.14,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,-0.10,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240708,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,-10,5,-0.10,56921950,5803,103.37,9800,9830,9800,12770,6890,9830,9809.06,0.50,0,0,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.80,1.03,12,0.12,186.00,9506.00,9840,20240703,-0.20,9400,20231222,4.47,9840,-0.20,20240703,9410,4.36,20240102,9840,-0.20,20240703,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240708,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,-10,5,-0.10,36506280,3724,66.33,9800,9830,9800,12770,6890,9830,9802.98,0.50,0,0,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.80,1.03,12,0.08,186.00,9506.00,9840,20240703,-0.20,9400,20231222,4.47,9840,-0.20,20240703,9410,4.36,20240102,9840,-0.20,20240703,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240708,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,-30,5,-0.31,31272030,3191,56.84,9800,9810,9800,12770,6890,9830,9800.07,0.50,0,0,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,457,52.69,1.03,12,0.07,186.00,9506.00,9840,20240703,-0.41,9400,20231222,4.26,9840,-0.41,20240703,9410,4.14,20240102,9840,-0.41,20240703,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240705,161236,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9830,0,3,0.00,55116490,5614,88.70,9800,9840,9800,12770,6890,9830,9817.69,0.50,0,0,9850,9840,9820,9810,9790,9845,9815,23,2940,500,7270,10,1,4664000,458,52.85,1.03,12,0.12,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,0.00,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240705,151241,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9810,-20,5,-0.20,54664350,5568,87.98,9800,9840,9800,12770,6890,9830,9817.59,0.50,0,1,9850,9840,9820,9810,9790,9845,9815,23,2940,500,7270,10,1,4664000,458,52.74,1.03,12,0.12,186.00,9506.00,9840,20240703,-0.30,9400,20231222,4.36,9840,0.00,20240703,9410,4.25,20240102,9840,-0.30,20240703,9400,4.36,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240705,141242,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9810,-20,5,-0.20,46378490,4724,74.64,9800,9840,9800,12770,6890,9830,9817.63,0.50,0,1,9850,9840,9820,9810,9790,9845,9815,23,2940,500,7270,10,1,4664000,458,52.74,1.03,12,0.10,186.00,9506.00,9840,20240703,-0.30,9400,20231222,4.36,9840,0.00,20240703,9410,4.25,20240102,9840,-0.30,20240703,9400,4.36,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240705,131240,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9810,-20,5,-0.20,38407550,3912,61.81,9800,9840,9800,12770,6890,9830,9817.88,0.50,0,1,9850,9840,9820,9810,9790,9845,9815,23,2940,500,7270,10,1,4664000,458,52.74,1.03,12,0.08,186.00,9506.00,9840,20240703,-0.30,9400,20231222,4.36,9840,0.00,20240703,9410,4.25,20240102,9840,-0.30,20240703,9400,4.36,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240705,121241,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9810,-20,5,-0.20,28863850,2940,46.45,9800,9840,9800,12770,6890,9830,9817.64,0.50,0,1,9850,9840,9820,9810,9790,9845,9815,23,2940,500,7270,10,1,4664000,458,52.74,1.03,12,0.06,186.00,9506.00,9840,20240703,-0.30,9400,20231222,4.36,9840,0.00,20240703,9410,4.25,20240102,9840,-0.30,20240703,9400,4.36,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240705,111236,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9820,-10,5,-0.10,17954610,1829,28.90,9800,9840,9800,12770,6890,9830,9816.63,0.50,0,1,9850,9840,9820,9810,9790,9845,9815,23,2940,500,7270,10,1,4664000,458,52.80,1.03,12,0.04,186.00,9506.00,9840,20240703,-0.20,9400,20231222,4.47,9840,0.00,20240703,9410,4.36,20240102,9840,-0.20,20240703,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240705,101236,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9810,-20,5,-0.20,5774890,588,9.29,9800,9840,9800,12770,6890,9830,9821.24,0.50,0,1,9850,9840,9820,9810,9790,9845,9815,23,2940,500,7270,10,1,4664000,458,52.74,1.03,12,0.01,186.00,9506.00,9840,20240703,-0.30,9400,20231222,4.36,9840,0.00,20240703,9410,4.25,20240102,9840,-0.30,20240703,9400,4.36,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240705,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,-30,5,-0.31,352800,36,0.57,9800,9800,9800,12770,6890,9830,9800.00,0.50,0,0,9850,9840,9820,9810,9790,9845,9815,23,2940,500,7270,10,1,4664000,457,52.69,1.03,12,0.00,186.00,9506.00,9840,20240703,-0.41,9400,20231222,4.26,9840,-0.41,20240703,9410,4.14,20240102,9840,-0.41,20240703,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240704,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9830,0,3,0.00,62137730,6329,48.98,9830,9830,9800,12770,6890,9830,9817.94,0.50,0,3500,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.85,1.03,12,0.14,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,-0.10,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240704,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9830,0,3,0.00,59220000,6032,46.68,9830,9830,9800,12770,6890,9830,9817.64,0.50,0,3372,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.85,1.03,12,0.13,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,-0.10,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240704,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9830,0,3,0.00,43593880,4442,34.38,9830,9830,9800,12770,6890,9830,9814.02,0.50,0,1803,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.85,1.03,12,0.10,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,-0.10,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240704,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9830,0,3,0.00,27318240,2786,21.56,9830,9830,9800,12770,6890,9830,9805.54,0.50,0,249,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.85,1.03,12,0.06,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,-0.10,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240704,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,-30,5,-0.31,22656080,2311,17.89,9830,9830,9800,12770,6890,9830,9803.58,0.50,0,0,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,457,52.69,1.03,12,0.05,186.00,9506.00,9840,20240703,-0.41,9400,20231222,4.26,9840,-0.41,20240703,9410,4.14,20240102,9840,-0.41,20240703,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240704,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,-30,5,-0.31,19686650,2008,15.54,9830,9830,9800,12770,6890,9830,9804.11,0.50,0,0,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,457,52.69,1.03,12,0.04,186.00,9506.00,9840,20240703,-0.41,9400,20231222,4.26,9840,-0.41,20240703,9410,4.14,20240102,9840,-0.41,20240703,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240704,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,-10,5,-0.10,6912470,705,5.46,9830,9830,9800,12770,6890,9830,9804.92,0.50,0,0,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.80,1.03,12,0.02,186.00,9506.00,9840,20240703,-0.20,9400,20231222,4.47,9840,-0.20,20240703,9410,4.36,20240102,9840,-0.20,20240703,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240704,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9830,0,3,0.00,412050,42,0.33,9830,9830,9800,12770,6890,9830,9810.71,0.50,0,0,9863,9846,9823,9806,9783,9855,9815,23,2940,500,7270,10,1,4664000,458,52.85,1.03,12,0.00,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,-0.10,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240703,161229,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9830,10,2,0.10,126908900,12921,105.38,9820,9840,9800,12760,6880,9820,9821.91,0.50,0,0,9833,9826,9813,9806,9793,9830,9810,23,2940,500,7260,10,1,4664000,458,52.85,1.03,12,0.28,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,-0.10,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240703,151233,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9820,0,3,0.00,118337410,12049,98.27,9820,9840,9800,12760,6880,9820,9821.35,0.50,0,27,9833,9826,9813,9806,9793,9830,9810,23,2940,500,7260,10,1,4664000,458,52.80,1.03,12,0.26,186.00,9506.00,9840,20240703,-0.20,9400,20231222,4.47,9840,-0.20,20240703,9410,4.36,20240102,9840,-0.20,20240703,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240703,141233,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9830,10,2,0.10,102621890,10450,85.23,9820,9840,9800,12760,6880,9820,9820.28,0.50,0,27,9833,9826,9813,9806,9793,9830,9810,23,2940,500,7260,10,1,4664000,458,52.85,1.03,12,0.22,186.00,9506.00,9840,20240703,-0.10,9400,20231222,4.57,9840,-0.10,20240703,9410,4.46,20240102,9840,-0.10,20240703,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240703,131232,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9830,10,2,0.10,85357720,8694,70.91,9820,9830,9800,12760,6880,9820,9818.00,0.50,0,0,9833,9826,9813,9806,9793,9830,9810,23,2940,500,7260,10,1,4664000,458,52.85,1.03,12,0.19,186.00,9506.00,9830,20230707,0.00,9400,20231222,4.57,9830,0.00,20240430,9410,4.46,20240102,9830,0.00,20230707,9400,4.57,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240703,121232,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9820,0,3,0.00,62995540,6418,52.34,9820,9830,9800,12760,6880,9820,9815.45,0.50,0,0,9833,9826,9813,9806,9793,9830,9810,23,2940,500,7260,10,1,4664000,458,52.80,1.03,12,0.14,186.00,9506.00,9830,20230707,-0.10,9400,20231222,4.47,9830,0.00,20240430,9410,4.36,20240102,9830,-0.10,20230707,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240703,111234,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9820,0,3,0.00,47743000,4865,39.68,9820,9830,9800,12760,6880,9820,9813.57,0.50,0,0,9833,9826,9813,9806,9793,9830,9810,23,2940,500,7260,10,1,4664000,458,52.80,1.03,12,0.10,186.00,9506.00,9830,20230707,-0.10,9400,20231222,4.47,9830,0.00,20240430,9410,4.36,20240102,9830,-0.10,20230707,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240703,101234,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,9820,0,3,0.00,29557160,3013,24.57,9820,9830,9800,12760,6880,9820,9809.88,0.50,0,0,9833,9826,9813,9806,9793,9830,9810,23,2940,500,7260,10,1,4664000,458,52.80,1.03,12,0.06,186.00,9506.00,9830,20230707,-0.10,9400,20231222,4.47,9830,0.00,20240430,9410,4.36,20240102,9830,-0.10,20230707,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240703,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,-20,5,-0.20,13245450,1351,11.02,9820,9820,9800,12760,6880,9820,9804.18,0.50,0,0,9833,9826,9813,9806,9793,9830,9810,23,2940,500,7260,10,1,4664000,457,52.69,1.03,12,0.03,186.00,9506.00,9830,20230707,-0.31,9400,20231222,4.26,9830,-0.31,20240430,9410,4.14,20240102,9830,-0.31,20230707,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240702,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,20,2,0.20,120268380,12261,57.57,9800,9820,9800,12740,6860,9800,9809.02,0.50,0,0,9840,9820,9800,9780,9760,9830,9790,23,2940,500,7250,10,1,4664000,458,52.80,1.03,12,0.26,186.00,9506.00,9830,20230707,-0.10,9400,20231222,4.47,9830,-0.10,20240430,9410,4.36,20240102,9830,-0.10,20230707,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240702,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,20,2,0.20,117499550,11979,56.24,9800,9820,9800,12740,6860,9800,9808.79,0.50,0,41,9840,9820,9800,9780,9760,9830,9790,23,2940,500,7250,10,1,4664000,458,52.80,1.03,12,0.26,186.00,9506.00,9830,20230707,-0.10,9400,20231222,4.47,9830,-0.10,20240430,9410,4.36,20240102,9830,-0.10,20230707,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240702,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,20,2,0.20,80426120,8201,38.50,9800,9820,9800,12740,6860,9800,9806.87,0.50,0,0,9840,9820,9800,9780,9760,9830,9790,23,2940,500,7250,10,1,4664000,458,52.80,1.03,12,0.18,186.00,9506.00,9830,20230707,-0.10,9400,20231222,4.47,9830,-0.10,20240430,9410,4.36,20240102,9830,-0.10,20230707,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240702,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,61258410,6248,29.33,9800,9820,9800,12740,6860,9800,9804.48,0.50,0,0,9840,9820,9800,9780,9760,9830,9790,23,2940,500,7250,10,1,4664000,457,52.69,1.03,12,0.13,186.00,9506.00,9830,20230707,-0.31,9400,20231222,4.26,9830,-0.31,20240430,9410,4.14,20240102,9830,-0.31,20230707,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240702,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,10,2,0.10,50391400,5140,24.13,9800,9810,9800,12740,6860,9800,9803.77,0.50,0,0,9840,9820,9800,9780,9760,9830,9790,23,2940,500,7250,10,1,4664000,458,52.74,1.03,12,0.11,186.00,9506.00,9830,20230707,-0.20,9400,20231222,4.36,9830,-0.20,20240430,9410,4.25,20240102,9830,-0.20,20230707,9400,4.36,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240702,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,42093670,4294,20.16,9800,9810,9800,12740,6860,9800,9802.90,0.50,0,0,9840,9820,9800,9780,9760,9830,9790,23,2940,500,7250,10,1,4664000,457,52.69,1.03,12,0.09,186.00,9506.00,9830,20230707,-0.31,9400,20231222,4.26,9830,-0.31,20240430,9410,4.14,20240102,9830,-0.31,20230707,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240702,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,26529560,2707,12.71,9800,9810,9800,12740,6860,9800,9800.35,0.50,0,0,9840,9820,9800,9780,9760,9830,9790,23,2940,500,7250,10,1,4664000,457,52.69,1.03,12,0.06,186.00,9506.00,9830,20230707,-0.31,9400,20231222,4.26,9830,-0.31,20240430,9410,4.14,20240102,9830,-0.31,20230707,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240702,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,862610,88,0.41,9800,9810,9800,12740,6860,9800,9802.39,0.50,0,21,9840,9820,9800,9780,9760,9830,9790,23,2940,500,7250,10,1,4664000,457,52.69,1.03,12,0.00,186.00,9506.00,9830,20230707,-0.31,9400,20231222,4.26,9830,-0.31,20240430,9410,4.14,20240102,9830,-0.31,20230707,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240701,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,20,2,0.20,208773330,21299,1866.70,9780,9820,9780,12710,6850,9780,9802.02,0.50,0,0,9806,9792,9766,9752,9726,9800,9760,23,2930,500,7230,10,1,4664000,457,52.69,1.03,12,0.46,186.00,9506.00,9830,20230707,-0.31,9400,20231222,4.26,9830,-0.31,20240430,9410,4.14,20240102,9830,-0.31,20230707,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240701,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,20,2,0.20,208381710,21259,1863.19,9780,9820,9780,12710,6850,9780,9802.05,0.50,0,35,9806,9792,9766,9752,9726,9800,9760,23,2930,500,7230,10,1,4664000,457,52.69,1.03,12,0.46,186.00,9506.00,9830,20230707,-0.31,9400,20231222,4.26,9830,-0.31,20240430,9410,4.14,20240102,9830,-0.31,20230707,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240701,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,40,2,0.41,195082440,19903,1744.35,9780,9820,9780,12710,6850,9780,9801.66,0.50,0,35,9806,9792,9766,9752,9726,9800,9760,23,2930,500,7230,10,1,4664000,458,52.80,1.03,12,0.43,186.00,9506.00,9830,20230707,-0.10,9400,20231222,4.47,9830,-0.10,20240430,9410,4.36,20240102,9830,-0.10,20230707,9400,4.47,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240701,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,20,2,0.20,180962000,18463,1618.14,9780,9820,9780,12710,6850,9780,9801.33,0.50,0,35,9806,9792,9766,9752,9726,9800,9760,23,2930,500,7230,10,1,4664000,457,52.69,1.03,12,0.40,186.00,9506.00,9830,20230707,-0.31,9400,20231222,4.26,9830,-0.31,20240430,9410,4.14,20240102,9830,-0.31,20230707,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240701,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,20,2,0.20,174431540,17797,1559.77,9780,9820,9780,12710,6850,9780,9801.18,0.50,0,8,9806,9792,9766,9752,9726,9800,9760,23,2930,500,7230,10,1,4664000,457,52.69,1.03,12,0.38,186.00,9506.00,9830,20230707,-0.31,9400,20231222,4.26,9830,-0.31,20240430,9410,4.14,20240102,9830,-0.31,20230707,9400,4.26,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240701,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9790,10,2,0.10,157529430,16070,1408.41,9780,9820,9780,12710,6850,9780,9802.70,0.50,0,0,9806,9792,9766,9752,9726,9800,9760,23,2930,500,7230,10,1,4664000,457,52.63,1.03,12,0.34,186.00,9506.00,9830,20230707,-0.41,9400,20231222,4.15,9830,-0.41,20240430,9410,4.04,20240102,9830,-0.41,20230707,9400,4.15,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240701,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,0,3,0.00,22391360,2289,200.61,9780,9790,9780,12710,6850,9780,9782.16,0.50,0,0,9806,9792,9766,9752,9726,9800,9760,23,2930,500,7230,10,1,4664000,456,52.58,1.03,12,0.05,186.00,9506.00,9830,20230707,-0.51,9400,20231222,4.04,9830,-0.51,20240430,9410,3.93,20240102,9830,-0.51,20230707,9400,4.04,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N
20240701,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,0,3,0.00,5369230,549,48.12,9780,9790,9780,12710,6850,9780,9780.02,0.50,0,0,9806,9792,9766,9752,9726,9800,9760,23,2930,500,7230,10,1,4664000,456,52.58,1.03,12,0.01,186.00,9506.00,9830,20230707,-0.51,9400,20231222,4.04,9830,-0.51,20240430,9410,3.93,20240102,9830,-0.51,20230707,9400,4.04,20231222,0.00,N,448740,500,23 억,,23431,N,N,0,N,00,N