KissMeData/456440/price/prices-20230701.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	20230731	161257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	418999375	200872	124.28	2095	2120	2075	2715	1465	2090	2085.90	1.60	0	8762	2116	2102	2091	2077	2066	2110	2085	5	625	100	1460	5	1	5315000	111	0.00	0.00	12	3.78	0.00	0.00	6860	20230712	-69.53	2060	20230727	1.46	6860	-69.53	20230712	2060	1.46	20230727	6860	-69.53	20230712	2060	1.46	20230727	0.00	N	456440	100	5 억		84999	N	N	0	N	00	N
3	20230731	151254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	403292135	193353	119.63	2095	2120	2075	2715	1465	2090	2085.78	1.60	0	8719	2116	2102	2091	2077	2066	2110	2085	5	625	100	1460	5	1	5315000	111	0.00	0.00	12	3.64	0.00	0.00	6860	20230712	-69.53	2060	20230727	1.46	6860	-69.53	20230712	2060	1.46	20230727	6860	-69.53	20230712	2060	1.46	20230727	0.00	N	456440	100	5 억		84999	N	N	0	N	00	N
4	20230731	141301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-10	5	-0.48	372039135	178345	110.34	2095	2120	2075	2715	1465	2090	2086.06	1.60	0	8719	2116	2102	2091	2077	2066	2110	2085	5	625	100	1460	5	1	5315000	111	0.00	0.00	12	3.36	0.00	0.00	6860	20230712	-69.68	2060	20230727	0.97	6860	-69.68	20230712	2060	0.97	20230727	6860	-69.68	20230712	2060	0.97	20230727	0.00	N	456440	100	5 억		84999	N	N	0	N	00	N
5	20230731	131304	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	5	2	0.24	238880425	114480	70.83	2095	2120	2080	2715	1465	2090	2086.66	1.60	0	8134	2116	2102	2091	2077	2066	2110	2085	5	625	100	1460	5	1	5315000	111	0.00	0.00	12	2.15	0.00	0.00	6860	20230712	-69.46	2060	20230727	1.70	6860	-69.46	20230712	2060	1.70	20230727	6860	-69.46	20230712	2060	1.70	20230727	0.00	N	456440	100	5 억		84999	N	N	0	N	00	N
6	20230731	121313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	5	2	0.24	230106945	110291	68.24	2095	2120	2080	2715	1465	2090	2086.36	1.60	0	8134	2116	2102	2091	2077	2066	2110	2085	5	625	100	1460	5	1	5315000	111	0.00	0.00	12	2.08	0.00	0.00	6860	20230712	-69.46	2060	20230727	1.70	6860	-69.46	20230712	2060	1.70	20230727	6860	-69.46	20230712	2060	1.70	20230727	0.00	N	456440	100	5 억		84999	N	N	0	N	00	N
7	20230731	111314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	5	2	0.24	206892735	99188	61.37	2095	2120	2080	2715	1465	2090	2085.86	1.60	0	7037	2116	2102	2091	2077	2066	2110	2085	5	625	100	1460	5	1	5315000	111	0.00	0.00	12	1.87	0.00	0.00	6860	20230712	-69.46	2060	20230727	1.70	6860	-69.46	20230712	2060	1.70	20230727	6860	-69.46	20230712	2060	1.70	20230727	0.00	N	456440	100	5 억		84999	N	N	0	N	00	N
8	20230731	101311	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	10	2	0.48	170619245	81882	50.66	2095	2100	2080	2715	1465	2090	2083.72	1.60	0	1208	2116	2102	2091	2077	2066	2110	2085	5	625	100	1460	5	1	5315000	112	0.00	0.00	12	1.54	0.00	0.00	6860	20230712	-69.39	2060	20230727	1.94	6860	-69.39	20230712	2060	1.94	20230727	6860	-69.39	20230712	2060	1.94	20230727	0.00	N	456440	100	5 억		84999	N	N	0	N	00	N
9	20230731	091259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	46124185	22126	13.69	2095	2095	2080	2715	1465	2090	2084.61	1.60	0	-34	2116	2102	2091	2077	2066	2110	2085	5	625	100	1460	5	1	5315000	111	0.00	0.00	12	0.42	0.00	0.00	6860	20230712	-69.53	2060	20230727	1.46	6860	-69.53	20230712	2060	1.46	20230727	6860	-69.53	20230712	2060	1.46	20230727	0.00	N	456440	100	5 억		84999	N	N	0	N	00	N
10	20230728	161301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	328364255	156937	51.95	2085	2105	2080	2715	1465	2090	2092.33	1.62	0	5088	2130	2110	2085	2065	2040	2120	2075	5	625	100	1460	5	1	5315000	111	0.00	0.00	12	2.95	0.00	0.00	6860	20230712	-69.53	2060	20230727	1.46	6860	-69.53	20230712	2060	1.46	20230727	6860	-69.53	20230712	2060	1.46	20230727	0.00	N	456440	100	5 억		85911	N	N	0	N	00	N
11	20230728	151256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	5	2	0.24	309219350	147797	48.92	2085	2105	2080	2715	1465	2090	2092.19	1.62	0	5069	2130	2110	2085	2065	2040	2120	2075	5	625	100	1460	5	1	5315000	111	0.00	0.00	12	2.78	0.00	0.00	6860	20230712	-69.46	2060	20230727	1.70	6860	-69.46	20230712	2060	1.70	20230727	6860	-69.46	20230712	2060	1.70	20230727	0.00	N	456440	100	5 억		85911	N	N	0	N	00	N
12	20230728	141255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	10	2	0.48	285259375	136360	45.14	2085	2105	2080	2715	1465	2090	2091.96	1.62	0	5085	2130	2110	2085	2065	2040	2120	2075	5	625	100	1460	5	1	5315000	112	0.00	0.00	12	2.57	0.00	0.00	6860	20230712	-69.39	2060	20230727	1.94	6860	-69.39	20230712	2060	1.94	20230727	6860	-69.39	20230712	2060	1.94	20230727	0.00	N	456440	100	5 억		85911	N	N	0	N	00	N
13	20230728	131259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	10	2	0.48	264174700	126297	41.81	2085	2105	2080	2715	1465	2090	2091.70	1.62	0	5006	2130	2110	2085	2065	2040	2120	2075	5	625	100	1460	5	1	5315000	112	0.00	0.00	12	2.38	0.00	0.00	6860	20230712	-69.39	2060	20230727	1.94	6860	-69.39	20230712	2060	1.94	20230727	6860	-69.39	20230712	2060	1.94	20230727	0.00	N	456440	100	5 억		85911	N	N	0	N	00	N
14	20230728	121256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	10	2	0.48	196665180	94010	31.12	2085	2105	2080	2715	1465	2090	2091.96	1.62	0	4965	2130	2110	2085	2065	2040	2120	2075	5	625	100	1460	5	1	5315000	112	0.00	0.00	12	1.77	0.00	0.00	6860	20230712	-69.39	2060	20230727	1.94	6860	-69.39	20230712	2060	1.94	20230727	6860	-69.39	20230712	2060	1.94	20230727	0.00	N	456440	100	5 억		85911	N	N	0	N	00	N
15	20230728	111302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	15	2	0.72	146456985	69990	23.17	2085	2105	2080	2715	1465	2090	2092.55	1.62	0	4965	2130	2110	2085	2065	2040	2120	2075	5	625	100	1460	5	1	5315000	112	0.00	0.00	12	1.32	0.00	0.00	6860	20230712	-69.31	2060	20230727	2.18	6860	-69.31	20230712	2060	2.18	20230727	6860	-69.31	20230712	2060	2.18	20230727	0.00	N	456440	100	5 억		85911	N	N	0	N	00	N
16	20230728	101254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	10	2	0.48	110803670	52956	17.53	2085	2105	2080	2715	1465	2090	2092.38	1.62	0	4965	2130	2110	2085	2065	2040	2120	2075	5	625	100	1460	5	1	5315000	112	0.00	0.00	12	1.00	0.00	0.00	6860	20230712	-69.39	2060	20230727	1.94	6860	-69.39	20230712	2060	1.94	20230727	6860	-69.39	20230712	2060	1.94	20230727	0.00	N	456440	100	5 억		85911	N	N	0	N	00	N
17	20230728	091303	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	39575215	18979	6.28	2085	2095	2080	2715	1465	2090	2085.19	1.62	0	-855	2130	2110	2085	2065	2040	2120	2075	5	625	100	1460	5	1	5315000	111	0.00	0.00	12	0.36	0.00	0.00	6860	20230712	-69.53	2060	20230727	1.46	6860	-69.53	20230712	2060	1.46	20230727	6860	-69.53	20230712	2060	1.46	20230727	0.00	N	456440	100	5 억		85911	N	N	0	N	00	N
18	20230727	161254	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2090	10	2	0.48	621698600	298708	50.73	2080	2105	2060	2700	1460	2080	2081.28	1.34	20216	34729	2193	2136	2103	2046	2013	2120	2030	5	620	100	1450	5	1	5315000	111	0.00	0.00	12	5.62	0.00	0.00	6860	20230712	-69.53	2060	20230727	1.46	6860	-69.53	20230712	2060	1.46	20230727	6860	-69.53	20230712	2060	1.46	20230727	0.00	N	456440	100	5 억		71182	N	N	0	N	00	N
19	20230727	151254	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	20	2	0.96	593018290	284996	48.41	2080	2105	2060	2700	1460	2080	2080.80	1.34	20216	33285	2193	2136	2103	2046	2013	2120	2030	5	620	100	1450	5	1	5315000	112	0.00	0.00	12	5.36	0.00	0.00	6860	20230712	-69.39	2060	20230727	1.94	6860	-69.39	20230712	2060	1.94	20230727	6860	-69.39	20230712	2060	1.94	20230727	0.00	N	456440	100	5 억		71182	N	N	0	N	00	N
20	20230727	141249	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	5	2	0.24	546519695	262762	44.63	2080	2105	2060	2700	1460	2080	2079.90	1.34	20216	32508	2193	2136	2103	2046	2013	2120	2030	5	620	100	1450	5	1	5315000	111	0.00	0.00	12	4.94	0.00	0.00	6860	20230712	-69.61	2060	20230727	1.21	6860	-69.61	20230712	2060	1.21	20230727	6860	-69.61	20230712	2060	1.21	20230727	0.00	N	456440	100	5 억		71182	N	N	0	N	00	N
21	20230727	131245	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2090	10	2	0.48	505591110	243138	41.30	2080	2105	2060	2700	1460	2080	2079.44	1.34	20216	27383	2193	2136	2103	2046	2013	2120	2030	5	620	100	1450	5	1	5315000	111	0.00	0.00	12	4.57	0.00	0.00	6860	20230712	-69.53	2060	20230727	1.46	6860	-69.53	20230712	2060	1.46	20230727	6860	-69.53	20230712	2060	1.46	20230727	0.00	N	456440	100	5 억		71182	N	N	0	N	00	N
22	20230727	121249	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	5	2	0.24	463069140	222776	37.84	2080	2105	2060	2700	1460	2080	2078.63	1.34	20216	18669	2193	2136	2103	2046	2013	2120	2030	5	620	100	1450	5	1	5315000	111	0.00	0.00	12	4.19	0.00	0.00	6860	20230712	-69.61	2060	20230727	1.21	6860	-69.61	20230712	2060	1.21	20230727	6860	-69.61	20230712	2060	1.21	20230727	0.00	N	456440	100	5 억		71182	N	N	0	N	00	N
23	20230727	111252	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	20	2	0.96	418294190	201375	34.20	2080	2105	2060	2700	1460	2080	2077.19	1.34	20216	12338	2193	2136	2103	2046	2013	2120	2030	5	620	100	1450	5	1	5315000	112	0.00	0.00	12	3.79	0.00	0.00	6860	20230712	-69.39	2060	20230727	1.94	6860	-69.39	20230712	2060	1.94	20230727	6860	-69.39	20230712	2060	1.94	20230727	0.00	N	456440	100	5 억		71182	N	N	0	N	00	N
24	20230727	101248	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2090	10	2	0.48	361740900	174334	29.61	2080	2105	2060	2700	1460	2080	2074.99	1.34	20216	8967	2193	2136	2103	2046	2013	2120	2030	5	620	100	1450	5	1	5315000	111	0.00	0.00	12	3.28	0.00	0.00	6860	20230712	-69.53	2060	20230727	1.46	6860	-69.53	20230712	2060	1.46	20230727	6860	-69.53	20230712	2060	1.46	20230727	0.00	N	456440	100	5 억		71182	N	N	0	N	00	N
25	20230727	091248	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2075	-5	5	-0.24	246720005	118982	20.21	2080	2105	2060	2700	1460	2080	2073.59	1.34	20216	3482	2193	2136	2103	2046	2013	2120	2030	5	620	100	1450	5	1	5315000	110	0.00	0.00	12	2.24	0.00	0.00	6860	20230712	-69.75	2060	20230727	0.73	6860	-69.75	20230712	2060	0.73	20230727	6860	-69.75	20230712	2060	0.73	20230727	0.00	N	456440	100	5 억		71182	N	N	0	N	00	N
26	20230726	161245	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-30	5	-1.42	1199034575	571125	161.57	2105	2160	2070	2740	1480	2110	2099.46	0.96	0	19910	2180	2145	2125	2090	2070	2135	2080	5	630	100	1470	5	1	5315000	111	0.00	0.00	12	10.75	0.00	0.00	6860	20230712	-69.68	2070	20230726	0.48	6860	-69.68	20230712	2070	0.48	20230726	6860	-69.68	20230712	2070	0.48	20230726	0.00	N	456440	100	5 억		50966	N	N	0	N	00	N
27	20230726	151251	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-30	5	-1.42	1175386260	559742	158.35	2105	2160	2070	2740	1480	2110	2099.87	0.96	0	19910	2180	2145	2125	2090	2070	2135	2080	5	630	100	1470	5	1	5315000	111	0.00	0.00	12	10.53	0.00	0.00	6860	20230712	-69.68	2070	20230726	0.48	6860	-69.68	20230712	2070	0.48	20230726	6860	-69.68	20230712	2070	0.48	20230726	0.00	N	456440	100	5 억		50966	N	N	0	N	00	N
28	20230726	141241	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2090	-20	5	-0.95	1114708215	530572	150.10	2105	2160	2070	2740	1480	2110	2100.96	0.96	0	19910	2180	2145	2125	2090	2070	2135	2080	5	630	100	1470	5	1	5315000	111	0.00	0.00	12	9.98	0.00	0.00	6860	20230712	-69.53	2070	20230726	0.97	6860	-69.53	20230712	2070	0.97	20230726	6860	-69.53	20230712	2070	0.97	20230726	0.00	N	456440	100	5 억		50966	N	N	0	N	00	N
29	20230726	131236	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	-10	5	-0.47	971104435	461686	130.61	2105	2160	2075	2740	1480	2110	2103.39	0.96	0	19268	2180	2145	2125	2090	2070	2135	2080	5	630	100	1470	5	1	5315000	112	0.00	0.00	12	8.69	0.00	0.00	6860	20230712	-69.39	2075	20230726	1.20	6860	-69.39	20230712	2075	1.20	20230726	6860	-69.39	20230712	2075	1.20	20230726	0.00	N	456440	100	5 억		50966	N	N	0	N	00	N
30	20230726	121243	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	-10	5	-0.47	899513260	427535	120.95	2105	2160	2075	2740	1480	2110	2103.95	0.96	0	19885	2180	2145	2125	2090	2070	2135	2080	5	630	100	1470	5	1	5315000	112	0.00	0.00	12	8.04	0.00	0.00	6860	20230712	-69.39	2075	20230726	1.20	6860	-69.39	20230712	2075	1.20	20230726	6860	-69.39	20230712	2075	1.20	20230726	0.00	N	456440	100	5 억		50966	N	N	0	N	00	N
31	20230726	111236	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2110	0	3	0.00	827056655	393103	111.21	2105	2160	2075	2740	1480	2110	2103.92	0.96	0	18618	2180	2145	2125	2090	2070	2135	2080	5	630	100	1470	5	1	5315000	112	0.00	0.00	12	7.40	0.00	0.00	6860	20230712	-69.24	2075	20230726	1.69	6860	-69.24	20230712	2075	1.69	20230726	6860	-69.24	20230712	2075	1.69	20230726	0.00	N	456440	100	5 억		50966	N	N	0	N	00	N
32	20230726	101245	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2115	5	2	0.24	554061435	262376	74.23	2105	2160	2090	2740	1480	2110	2111.71	0.96	0	12768	2180	2145	2125	2090	2070	2135	2080	5	630	100	1470	5	1	5315000	112	0.00	0.00	12	4.94	0.00	0.00	6860	20230712	-69.17	2090	20230726	1.20	6860	-69.17	20230712	2090	1.20	20230726	6860	-69.17	20230712	2090	1.20	20230726	0.00	N	456440	100	5 억		50966	N	N	0	N	00	N
33	20230726	091240	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	-5	5	-0.24	106261370	50477	14.28	2105	2120	2100	2740	1480	2110	2105.14	0.96	0	-697	2180	2145	2125	2090	2070	2135	2080	5	630	100	1470	5	1	5315000	112	0.00	0.00	12	0.95	0.00	0.00	6860	20230712	-69.31	2100	20230726	0.24	6860	-69.31	20230712	2100	0.24	20230726	6860	-69.31	20230712	2100	0.24	20230726	0.00	N	456440	100	5 억		50966	N	N	0	N	00	N
34	20230725	161235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	10	2	0.48	735943865	346342	45.42	2115	2160	2105	2730	1470	2100	2125.58	0.65	0	16601	2180	2140	2120	2080	2060	2130	2070	5	630	100	1470	5	1	5315000	112	0.00	0.00	12	6.52	0.00	0.00	6860	20230712	-69.24	2100	20230724	0.48	6860	-69.24	20230712	2100	0.48	20230724	6860	-69.24	20230712	2100	0.48	20230724	0.00	N	456440	100	5 억		34365	N	N	0	N	00	N
35	20230725	151223	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	20	2	0.95	681840155	320725	42.06	2115	2160	2105	2730	1470	2100	2126.28	0.65	0	16601	2180	2140	2120	2080	2060	2130	2070	5	630	100	1470	5	1	5315000	113	0.00	0.00	12	6.03	0.00	0.00	6860	20230712	-69.10	2100	20230724	0.95	6860	-69.10	20230712	2100	0.95	20230724	6860	-69.10	20230712	2100	0.95	20230724	0.00	N	456440	100	5 억		34365	N	N	0	N	00	N
36	20230725	141221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	35	2	1.67	587458205	276313	36.24	2115	2160	2105	2730	1470	2100	2126.46	0.65	0	15572	2180	2140	2120	2080	2060	2130	2070	5	630	100	1470	5	1	5315000	113	0.00	0.00	12	5.20	0.00	0.00	6860	20230712	-68.88	2100	20230724	1.67	6860	-68.88	20230712	2100	1.67	20230724	6860	-68.88	20230712	2100	1.67	20230724	0.00	N	456440	100	5 억		34365	N	N	0	N	00	N
37	20230725	131232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	25	2	1.19	534460865	251483	32.98	2115	2160	2105	2730	1470	2100	2125.66	0.65	0	18085	2180	2140	2120	2080	2060	2130	2070	5	630	100	1470	5	1	5315000	113	0.00	0.00	12	4.73	0.00	0.00	6860	20230712	-69.02	2100	20230724	1.19	6860	-69.02	20230712	2100	1.19	20230724	6860	-69.02	20230712	2100	1.19	20230724	0.00	N	456440	100	5 억		34365	N	N	0	N	00	N
38	20230725	121231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	25	2	1.19	494268365	232664	30.52	2115	2160	2105	2730	1470	2100	2124.83	0.65	0	17911	2180	2140	2120	2080	2060	2130	2070	5	630	100	1470	5	1	5315000	113	0.00	0.00	12	4.38	0.00	0.00	6860	20230712	-69.02	2100	20230724	1.19	6860	-69.02	20230712	2100	1.19	20230724	6860	-69.02	20230712	2100	1.19	20230724	0.00	N	456440	100	5 억		34365	N	N	0	N	00	N
39	20230725	111229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	40	2	1.90	460557900	216875	28.44	2115	2160	2105	2730	1470	2100	2124.07	0.65	0	17966	2180	2140	2120	2080	2060	2130	2070	5	630	100	1470	5	1	5315000	114	0.00	0.00	12	4.08	0.00	0.00	6860	20230712	-68.80	2100	20230724	1.90	6860	-68.80	20230712	2100	1.90	20230724	6860	-68.80	20230712	2100	1.90	20230724	0.00	N	456440	100	5 억		34365	N	N	0	N	00	N
40	20230725	101229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	25	2	1.19	377178420	177530	23.28	2115	2160	2105	2730	1470	2100	2125.18	0.65	0	4145	2180	2140	2120	2080	2060	2130	2070	5	630	100	1470	5	1	5315000	113	0.00	0.00	12	3.34	0.00	0.00	6860	20230712	-69.02	2100	20230724	1.19	6860	-69.02	20230712	2100	1.19	20230724	6860	-69.02	20230712	2100	1.19	20230724	0.00	N	456440	100	5 억		34365	N	N	0	N	00	N
41	20230725	091226	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	20	2	0.95	80348135	38059	4.99	2115	2125	2105	2730	1470	2100	2112.52	0.65	0	-1681	2180	2140	2120	2080	2060	2130	2070	5	630	100	1470	5	1	5315000	113	0.00	0.00	12	0.72	0.00	0.00	6860	20230712	-69.10	2100	20230724	0.95	6860	-69.10	20230712	2100	0.95	20230724	6860	-69.10	20230712	2100	0.95	20230724	0.00	N	456440	100	5 억		34365	N	N	0	N	00	N
42	20230724	161227	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	-70	5	-3.23	1607949700	756485	37.37	2155	2160	2100	2820	1520	2170	2125.63	1.15	0	-20823	2430	2300	2225	2095	2020	2262	2057	5	650	100	1510	5	1	5315000	112	0.00	0.00	12	14.23	0.00	0.00	6860	20230712	-69.39	2100	20230724	0.00	6860	-69.39	20230712	2100	0.00	20230724	6860	-69.39	20230712	2100	0.00	20230724	0.00	N	456440	100	5 억		61160	N	N	0	N	00	N
43	20230724	151222	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2115	-55	5	-2.53	1517509430	713491	35.25	2155	2160	2100	2820	1520	2170	2126.88	1.15	0	-20823	2430	2300	2225	2095	2020	2262	2057	5	650	100	1510	5	1	5315000	112	0.00	0.00	12	13.42	0.00	0.00	6860	20230712	-69.17	2100	20230724	0.71	6860	-69.17	20230712	2100	0.71	20230724	6860	-69.17	20230712	2100	0.71	20230724	0.00	N	456440	100	5 억		61160	N	N	0	N	00	N
44	20230724	141222	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	-65	5	-3.00	1399345670	657582	32.49	2155	2160	2100	2820	1520	2170	2128.02	1.15	0	-20823	2430	2300	2225	2095	2020	2262	2057	5	650	100	1510	5	1	5315000	112	0.00	0.00	12	12.37	0.00	0.00	6860	20230712	-69.31	2100	20230724	0.24	6860	-69.31	20230712	2100	0.24	20230724	6860	-69.31	20230712	2100	0.24	20230724	0.00	N	456440	100	5 억		61160	N	N	0	N	00	N
45	20230724	131220	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2120	-50	5	-2.30	1067011815	499914	24.70	2155	2160	2110	2820	1520	2170	2134.39	1.15	0	-30823	2430	2300	2225	2095	2020	2262	2057	5	650	100	1510	5	1	5315000	113	0.00	0.00	12	9.41	0.00	0.00	6860	20230712	-69.10	2110	20230724	0.47	6860	-69.10	20230712	2110	0.47	20230724	6860	-69.10	20230712	2110	0.47	20230724	0.00	N	456440	100	5 억		61160	N	N	0	N	00	N
46	20230724	121223	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2115	-55	5	-2.53	951510275	445308	22.00	2155	2160	2110	2820	1520	2170	2136.75	1.15	0	-30823	2430	2300	2225	2095	2020	2262	2057	5	650	100	1510	5	1	5315000	112	0.00	0.00	12	8.38	0.00	0.00	6860	20230712	-69.17	2110	20230724	0.24	6860	-69.17	20230712	2110	0.24	20230724	6860	-69.17	20230712	2110	0.24	20230724	0.00	N	456440	100	5 억		61160	N	N	0	N	00	N
47	20230724	111227	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2130	-40	5	-1.84	748619335	349594	17.27	2155	2160	2130	2820	1520	2170	2141.40	1.15	0	-16804	2430	2300	2225	2095	2020	2262	2057	5	650	100	1510	5	1	5315000	113	0.00	0.00	12	6.58	0.00	0.00	6860	20230712	-68.95	2130	20230724	0.00	6860	-68.95	20230712	2130	0.00	20230724	6860	-68.95	20230712	2130	0.00	20230724	0.00	N	456440	100	5 억		61160	N	N	0	N	00	N
48	20230724	101215	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2140	-30	5	-1.38	533711380	248891	12.30	2155	2160	2135	2820	1520	2170	2144.36	1.15	0	-17560	2430	2300	2225	2095	2020	2262	2057	5	650	100	1510	5	1	5315000	114	0.00	0.00	12	4.68	0.00	0.00	6860	20230712	-68.80	2135	20230724	0.23	6860	-68.80	20230712	2135	0.23	20230724	6860	-68.80	20230712	2135	0.23	20230724	0.00	N	456440	100	5 억		61160	N	N	0	N	00	N
49	20230724	091225	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2145	-25	5	-1.15	185603700	86280	4.26	2155	2160	2145	2820	1520	2170	2151.18	1.15	0	-10075	2430	2300	2225	2095	2020	2262	2057	5	650	100	1510	5	1	5315000	114	0.00	0.00	12	1.62	0.00	0.00	6860	20230712	-68.73	2145	20230724	0.00	6860	-68.73	20230712	2145	0.00	20230724	6860	-68.73	20230712	2145	0.00	20230724	0.00	N	456440	100	5 억		61160	N	N	0	N	00	N
50	20230721	161210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2170	-80	5	-3.56	4379348825	1978413	79.33	2205	2355	2150	2925	1575	2250	2213.81	0.65	0	23157	2540	2395	2315	2170	2090	2355	2130	5	675	100	1570	5	1	5315000	115	0.00	0.00	12	37.22	0.00	0.00	6860	20230712	-68.37	2150	20230721	0.93	6860	-68.37	20230712	2150	0.93	20230721	6860	-68.37	20230712	2150	0.93	20230721	0.00	N	456440	100	5 억		34560	N	N	0	N	00	N
51	20230721	151213	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2165	-85	5	-3.78	4246850480	1917248	76.88	2205	2355	2150	2925	1575	2250	2215.08	0.65	0	31129	2540	2395	2315	2170	2090	2355	2130	5	675	100	1570	5	1	5315000	115	0.00	0.00	12	36.07	0.00	0.00	6860	20230712	-68.44	2150	20230721	0.70	6860	-68.44	20230712	2150	0.70	20230721	6860	-68.44	20230712	2150	0.70	20230721	0.00	N	456440	100	5 억		34560	N	N	0	N	00	N
52	20230721	141208	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2170	-80	5	-3.56	3997349155	1801990	72.26	2205	2355	2150	2925	1575	2250	2218.30	0.65	0	38604	2540	2395	2315	2170	2090	2355	2130	5	675	100	1570	5	1	5315000	115	0.00	0.00	12	33.90	0.00	0.00	6860	20230712	-68.37	2150	20230721	0.93	6860	-68.37	20230712	2150	0.93	20230721	6860	-68.37	20230712	2150	0.93	20230721	0.00	N	456440	100	5 억		34560	N	N	0	N	00	N
53	20230721	131212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2245	-5	5	-0.22	3180648395	1430194	57.35	2205	2355	2150	2925	1575	2250	2223.93	0.65	0	51560	2540	2395	2315	2170	2090	2355	2130	5	675	100	1570	5	1	5315000	119	0.00	0.00	12	26.91	0.00	0.00	6860	20230712	-67.27	2150	20230721	4.42	6860	-67.27	20230712	2150	4.42	20230721	6860	-67.27	20230712	2150	4.42	20230721	0.00	N	456440	100	5 억		34560	N	N	0	N	00	N
54	20230721	121227	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2165	-85	5	-3.78	1397222410	642691	25.77	2205	2215	2150	2925	1575	2250	2174.02	0.65	0	67820	2540	2395	2315	2170	2090	2355	2130	5	675	100	1570	5	1	5315000	115	0.00	0.00	12	12.09	0.00	0.00	6860	20230712	-68.44	2150	20230721	0.70	6860	-68.44	20230712	2150	0.70	20230721	6860	-68.44	20230712	2150	0.70	20230721	0.00	N	456440	100	5 억		34560	N	N	0	N	00	N
55	20230721	111225	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2180	-70	5	-3.11	1289834105	593194	23.79	2205	2215	2150	2925	1575	2250	2174.39	0.65	0	63602	2540	2395	2315	2170	2090	2355	2130	5	675	100	1570	5	1	5315000	116	0.00	0.00	12	11.16	0.00	0.00	6860	20230712	-68.22	2150	20230721	1.40	6860	-68.22	20230712	2150	1.40	20230721	6860	-68.22	20230712	2150	1.40	20230721	0.00	N	456440	100	5 억		34560	N	N	0	N	00	N
56	20230721	101223	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2175	-75	5	-3.33	1081177500	497035	19.93	2205	2215	2150	2925	1575	2250	2175.25	0.65	0	50357	2540	2395	2315	2170	2090	2355	2130	5	675	100	1570	5	1	5315000	116	0.00	0.00	12	9.35	0.00	0.00	6860	20230712	-68.29	2150	20230721	1.16	6860	-68.29	20230712	2150	1.16	20230721	6860	-68.29	20230712	2150	1.16	20230721	0.00	N	456440	100	5 억		34560	N	N	0	N	00	N
57	20230721	091218	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2180	-70	5	-3.11	706063150	324627	13.02	2205	2215	2150	2925	1575	2250	2175.00	0.65	0	13051	2540	2395	2315	2170	2090	2355	2130	5	675	100	1570	5	1	5315000	116	0.00	0.00	12	6.11	0.00	0.00	6860	20230712	-68.22	2150	20230721	1.40	6860	-68.22	20230712	2150	1.40	20230721	6860	-68.22	20230712	2150	1.40	20230721	0.00	N	456440	100	5 억		34560	N	N	0	N	00	N
58	20230720	161206	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2250	-180	5	-7.41	5526079770	2376714	153.70	2415	2460	2235	3155	1705	2430	2326.50	2.27	0	-81618	2523	2476	2413	2366	2303	2500	2390	5	725	100	1700	5	1	5315000	120	0.00	0.00	12	44.72	0.00	0.00	6860	20230712	-67.20	2235	20230720	0.67	6860	-67.20	20230712	2235	0.67	20230720	6860	-67.20	20230712	2235	0.67	20230720	0.00	N	456440	100	5 억		120674	N	N	0	N	00	N
59	20230720	151205	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2250	-180	5	-7.41	4982866050	2134900	138.06	2415	2460	2245	3155	1705	2430	2331.98	2.27	0	-76121	2523	2476	2413	2366	2303	2500	2390	5	725	100	1700	5	1	5315000	120	0.00	0.00	12	40.17	0.00	0.00	6860	20230712	-67.20	2245	20230720	0.22	6860	-67.20	20230712	2245	0.22	20230720	6860	-67.20	20230712	2245	0.22	20230720	0.00	N	456440	100	5 억		120674	N	N	0	N	00	N
60	20230720	141204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2300	-130	5	-5.35	3476629620	1471337	95.15	2415	2460	2295	3155	1705	2430	2360.83	2.27	0	-69076	2523	2476	2413	2366	2303	2500	2390	5	725	100	1700	5	1	5315000	122	0.00	0.00	12	27.68	0.00	0.00	6860	20230712	-66.47	2295	20230720	0.22	6860	-66.47	20230712	2295	0.22	20230720	6860	-66.47	20230712	2295	0.22	20230720	0.00	N	456440	100	5 억		120674	N	N	0	N	00	N
61	20230720	131207	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2330	-100	5	-4.12	2548222625	1070978	69.26	2415	2460	2325	3155	1705	2430	2377.16	2.27	0	-60441	2523	2476	2413	2366	2303	2500	2390	5	725	100	1700	5	1	5315000	124	0.00	0.00	12	20.15	0.00	0.00	6860	20230712	-66.03	2325	20230720	0.22	6860	-66.03	20230712	2325	0.22	20230720	6860	-66.03	20230712	2325	0.22	20230720	0.00	N	456440	100	5 억		120674	N	N	0	N	00	N
62	20230720	121216	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2350	-80	5	-3.29	2208009685	925693	59.86	2415	2460	2335	3155	1705	2430	2383.01	2.27	0	-55608	2523	2476	2413	2366	2303	2500	2390	5	725	100	1700	5	1	5315000	125	0.00	0.00	12	17.42	0.00	0.00	6860	20230712	-65.74	2335	20230720	0.64	6860	-65.74	20230712	2335	0.64	20230720	6860	-65.74	20230712	2335	0.64	20230720	0.00	N	456440	100	5 억		120674	N	N	0	N	00	N
63	20230720	111212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2350	-80	5	-3.29	1655660120	690392	44.65	2415	2460	2350	3155	1705	2430	2395.97	2.27	0	-46319	2523	2476	2413	2366	2303	2500	2390	5	725	100	1700	5	1	5315000	125	0.00	0.00	12	12.99	0.00	0.00	6860	20230712	-65.74	2350	20230720	0.00	6860	-65.74	20230712	2350	0.00	20230720	6860	-65.74	20230712	2350	0.00	20230720	0.00	N	456440	100	5 억		120674	N	N	0	N	00	N
64	20230720	101157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-50	5	-2.06	1143139090	474036	30.66	2415	2460	2370	3155	1705	2430	2409.60	2.27	0	-29353	2523	2476	2413	2366	2303	2500	2390	5	725	100	1700	5	1	5315000	126	0.00	0.00	12	8.92	0.00	0.00	6860	20230712	-65.31	2350	20230719	1.28	6860	-65.31	20230712	2350	1.28	20230719	6860	-65.31	20230712	2350	1.28	20230719	0.00	N	456440	100	5 억		120674	N	N	0	N	00	N
65	20230720	091201	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2430	0	3	0.00	499083360	206445	13.35	2415	2445	2395	3155	1705	2430	2414.11	2.27	0	4878	2523	2476	2413	2366	2303	2500	2390	5	725	100	1700	5	1	5315000	129	0.00	0.00	12	3.88	0.00	0.00	6860	20230712	-64.58	2350	20230719	3.40	6860	-64.58	20230712	2350	3.40	20230719	6860	-64.58	20230712	2350	3.40	20230719	0.00	N	456440	100	5 억		120674	N	N	0	N	00	N
66	20230719	161223	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2430	-25	5	-1.02	3457516745	1443557	103.82	2410	2460	2350	3190	1720	2455	2394.86	1.25	0	57095	2685	2570	2510	2395	2335	2540	2365	5	735	100	1710	5	1	5315000	129	0.00	0.00	12	27.16	0.00	0.00	6860	20230712	-64.58	2350	20230719	3.40	6860	-64.58	20230712	2350	3.40	20230719	6860	-64.58	20230712	2350	3.40	20230719	0.00	N	456440	100	5 억		66665	N	N	0	N	00	N
67	20230719	151223	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2405	-50	5	-2.04	2938071435	1229008	88.39	2410	2460	2350	3190	1720	2455	2390.60	1.25	0	47767	2685	2570	2510	2395	2335	2540	2365	5	735	100	1710	5	1	5315000	128	0.00	0.00	12	23.12	0.00	0.00	6860	20230712	-64.94	2350	20230719	2.34	6860	-64.94	20230712	2350	2.34	20230719	6860	-64.94	20230712	2350	2.34	20230719	0.00	N	456440	100	5 억		66665	N	N	0	N	00	N
68	20230719	141227	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2385	-70	5	-2.85	2557799690	1069744	76.93	2410	2460	2350	3190	1720	2455	2391.04	1.25	0	45081	2685	2570	2510	2395	2335	2540	2365	5	735	100	1710	5	1	5315000	127	0.00	0.00	12	20.13	0.00	0.00	6860	20230712	-65.23	2350	20230719	1.49	6860	-65.23	20230712	2350	1.49	20230719	6860	-65.23	20230712	2350	1.49	20230719	0.00	N	456440	100	5 억		66665	N	N	0	N	00	N
69	20230719	131209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2370	-85	5	-3.46	2249773905	940321	67.62	2410	2460	2350	3190	1720	2455	2392.56	1.25	0	40450	2685	2570	2510	2395	2335	2540	2365	5	735	100	1710	5	1	5315000	126	0.00	0.00	12	17.69	0.00	0.00	6860	20230712	-65.45	2350	20230719	0.85	6860	-65.45	20230712	2350	0.85	20230719	6860	-65.45	20230712	2350	0.85	20230719	0.00	N	456440	100	5 억		66665	N	N	0	N	00	N
70	20230719	121230	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2370	-85	5	-3.46	1783478385	742653	53.41	2410	2460	2365	3190	1720	2455	2401.50	1.25	0	44952	2685	2570	2510	2395	2335	2540	2365	5	735	100	1710	5	1	5315000	126	0.00	0.00	12	13.97	0.00	0.00	6860	20230712	-65.45	2365	20230719	0.21	6860	-65.45	20230712	2365	0.21	20230719	6860	-65.45	20230712	2365	0.21	20230719	0.00	N	456440	100	5 억		66665	N	N	0	N	00	N
71	20230719	111226	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2390	-65	5	-2.65	1474377280	612626	44.06	2410	2460	2375	3190	1720	2455	2406.65	1.25	0	44629	2685	2570	2510	2395	2335	2540	2365	5	735	100	1710	5	1	5315000	127	0.00	0.00	12	11.53	0.00	0.00	6860	20230712	-65.16	2375	20230719	0.63	6860	-65.16	20230712	2375	0.63	20230719	6860	-65.16	20230712	2375	0.63	20230719	0.00	N	456440	100	5 억		66665	N	N	0	N	00	N
72	20230719	101215	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2415	-40	5	-1.63	1196106125	496872	35.73	2410	2460	2375	3190	1720	2455	2407.27	1.25	0	58376	2685	2570	2510	2395	2335	2540	2365	5	735	100	1710	5	1	5315000	128	0.00	0.00	12	9.35	0.00	0.00	6860	20230712	-64.80	2375	20230719	1.68	6860	-64.80	20230712	2375	1.68	20230719	6860	-64.80	20230712	2375	1.68	20230719	0.00	N	456440	100	5 억		66665	N	N	0	N	00	N
73	20230719	091215	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2415	-40	5	-1.63	376848310	156459	11.25	2410	2435	2395	3190	1720	2455	2408.61	1.25	0	5039	2685	2570	2510	2395	2335	2540	2365	5	735	100	1710	5	1	5315000	128	0.00	0.00	12	2.94	0.00	0.00	6860	20230712	-64.80	2395	20230719	0.84	6860	-64.80	20230712	2395	0.84	20230719	6860	-64.80	20230712	2395	0.84	20230719	0.00	N	456440	100	5 억		66665	N	N	0	N	00	N
74	20230718	161214	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2455	-200	5	-7.53	3280388025	1300690	43.15	2600	2625	2450	3450	1860	2655	2522.66	0.54	0	18502	3098	2876	2718	2496	2338	2797	2417	5	795	100	1850	5	1	5315000	130	0.00	0.00	12	24.47	0.00	0.00	6860	20230712	-64.21	2450	20230718	0.20	6860	-64.21	20230712	2450	0.20	20230718	6860	-64.21	20230712	2450	0.20	20230718	0.00	N	456440	100	5 억		28952	N	N	0	N	00	N
75	20230718	151213	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2480	-175	5	-6.59	3073176305	1216694	40.36	2600	2625	2450	3450	1860	2655	2525.80	0.54	0	16580	3098	2876	2718	2496	2338	2797	2417	5	795	100	1850	5	1	5315000	132	0.00	0.00	12	22.89	0.00	0.00	6860	20230712	-63.85	2450	20230718	1.22	6860	-63.85	20230712	2450	1.22	20230718	6860	-63.85	20230712	2450	1.22	20230718	0.00	N	456440	100	5 억		28952	N	N	0	N	00	N
76	20230718	141208	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2495	-160	5	-6.03	2727308330	1076749	35.72	2600	2625	2450	3450	1860	2655	2532.87	0.54	0	7915	3098	2876	2718	2496	2338	2797	2417	5	795	100	1850	5	1	5315000	133	0.00	0.00	12	20.26	0.00	0.00	6860	20230712	-63.63	2450	20230718	1.84	6860	-63.63	20230712	2450	1.84	20230718	6860	-63.63	20230712	2450	1.84	20230718	0.00	N	456440	100	5 억		28952	N	N	0	N	00	N
77	20230718	131208	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2505	-150	5	-5.65	2501584250	985932	32.71	2600	2625	2450	3450	1860	2655	2537.23	0.54	0	-5070	3098	2876	2718	2496	2338	2797	2417	5	795	100	1850	5	1	5315000	133	0.00	0.00	12	18.55	0.00	0.00	6860	20230712	-63.48	2450	20230718	2.24	6860	-63.48	20230712	2450	2.24	20230718	6860	-63.48	20230712	2450	2.24	20230718	0.00	N	456440	100	5 억		28952	N	N	0	N	00	N
78	20230718	121220	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2465	-190	5	-7.16	2242311285	881248	29.24	2600	2625	2450	3450	1860	2655	2544.43	0.54	0	-9580	3098	2876	2718	2496	2338	2797	2417	5	795	100	1850	5	1	5315000	131	0.00	0.00	12	16.58	0.00	0.00	6860	20230712	-64.07	2450	20230718	0.61	6860	-64.07	20230712	2450	0.61	20230718	6860	-64.07	20230712	2450	0.61	20230718	0.00	N	456440	100	5 억		28952	N	N	0	N	00	N
79	20230718	111219	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2505	-150	5	-5.65	1790670285	699077	23.19	2600	2625	2480	3450	1860	2655	2561.43	0.54	0	-9042	3098	2876	2718	2496	2338	2797	2417	5	795	100	1850	5	1	5315000	133	0.00	0.00	12	13.15	0.00	0.00	6860	20230712	-63.48	2480	20230718	1.01	6860	-63.48	20230712	2480	1.01	20230718	6860	-63.48	20230712	2480	1.01	20230718	0.00	N	456440	100	5 억		28952	N	N	0	N	00	N
80	20230718	101211	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2560	-95	5	-3.58	1354520000	526196	17.46	2600	2625	2540	3450	1860	2655	2574.12	0.54	0	-14333	3098	2876	2718	2496	2338	2797	2417	5	795	100	1850	5	1	5315000	136	0.00	0.00	12	9.90	0.00	0.00	6860	20230712	-62.68	2540	20230718	0.79	6860	-62.68	20230712	2540	0.79	20230718	6860	-62.68	20230712	2540	0.79	20230718	0.00	N	456440	100	5 억		28952	N	N	0	N	00	N
81	20230718	091206	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2595	-60	5	-2.26	512042795	197530	6.55	2600	2625	2565	3450	1860	2655	2592.11	0.54	0	-4272	3098	2876	2718	2496	2338	2797	2417	5	795	100	1850	5	1	5315000	138	0.00	0.00	12	3.72	0.00	0.00	6860	20230712	-62.17	2560	20230717	1.37	6860	-62.17	20230712	2560	1.37	20230717	6860	-62.17	20230712	2560	1.37	20230717	0.00	N	456440	100	5 억		28952	N	N	0	N	00	N
82	20230717	161209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2655	-45	5	-1.67	7918785200	2899966	65.65	2830	2940	2560	3510	1890	2700	2730.75	0.35	0	8687	3483	3091	2863	2471	2243	2977	2357	5	810	100	1890	5	1	5315000	141	0.00	0.00	12	54.56	0.00	0.00	6860	20230712	-61.30	2560	20230717	3.71	6860	-61.30	20230712	2560	3.71	20230717	6860	-61.30	20230712	2560	3.71	20230717	0.00	N	456440	100	5 억		18688	N	N	0	N	00	N
83	20230717	151202	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2640	-60	5	-2.22	7664417320	2803844	63.48	2830	2940	2560	3510	1890	2700	2733.54	0.35	0	6531	3483	3091	2863	2471	2243	2977	2357	5	810	100	1890	5	1	5315000	140	0.00	0.00	12	52.75	0.00	0.00	6860	20230712	-61.52	2560	20230717	3.12	6860	-61.52	20230712	2560	3.12	20230717	6860	-61.52	20230712	2560	3.12	20230717	0.00	N	456440	100	5 억		18688	N	N	0	N	00	N
84	20230717	141207	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2745	45	2	1.67	6633915145	2412641	54.62	2830	2940	2570	3510	1890	2700	2749.65	0.35	0	16037	3483	3091	2863	2471	2243	2977	2357	5	810	100	1890	5	1	5315000	146	0.00	0.00	12	45.39	0.00	0.00	6860	20230712	-59.99	2570	20230717	6.81	6860	-59.99	20230712	2570	6.81	20230717	6860	-59.99	20230712	2570	6.81	20230717	0.00	N	456440	100	5 억		18688	N	N	0	N	00	N
85	20230717	131156	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2600	-100	5	-3.70	6048679190	2192604	49.64	2830	2940	2575	3510	1890	2700	2758.67	0.35	0	64	3483	3091	2863	2471	2243	2977	2357	5	810	100	1890	5	1	5315000	138	0.00	0.00	12	41.25	0.00	0.00	6860	20230712	-62.10	2575	20230717	0.97	6860	-62.10	20230712	2575	0.97	20230717	6860	-62.10	20230712	2575	0.97	20230717	0.00	N	456440	100	5 억		18688	N	N	0	N	00	N
86	20230717	121206	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2625	-75	5	-2.78	5870046315	2124336	48.09	2830	2940	2575	3510	1890	2700	2763.24	0.35	0	1070	3483	3091	2863	2471	2243	2977	2357	5	810	100	1890	5	1	5315000	140	0.00	0.00	12	39.97	0.00	0.00	6860	20230712	-61.73	2575	20230717	1.94	6860	-61.73	20230712	2575	1.94	20230717	6860	-61.73	20230712	2575	1.94	20230717	0.00	N	456440	100	5 억		18688	N	N	0	N	00	N
87	20230717	111158	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2595	-105	5	-3.89	5497100380	1981787	44.87	2830	2940	2575	3510	1890	2700	2773.81	0.35	0	1363	3483	3091	2863	2471	2243	2977	2357	5	810	100	1890	5	1	5315000	138	0.00	0.00	12	37.29	0.00	0.00	6860	20230712	-62.17	2575	20230717	0.78	6860	-62.17	20230712	2575	0.78	20230717	6860	-62.17	20230712	2575	0.78	20230717	0.00	N	456440	100	5 억		18688	N	N	0	N	00	N
88	20230717	101157	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2690	-10	5	-0.37	4656427290	1661687	37.62	2830	2940	2635	3510	1890	2700	2802.23	0.35	0	5124	3483	3091	2863	2471	2243	2977	2357	5	810	100	1890	5	1	5315000	143	0.00	0.00	12	31.26	0.00	0.00	6860	20230712	-60.79	2635	20230717	2.09	6860	-60.79	20230712	2635	2.09	20230717	6860	-60.79	20230712	2635	2.09	20230717	0.00	N	456440	100	5 억		18688	N	N	0	N	00	N
89	20230717	091157	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2710	10	2	0.37	1500291725	541090	12.25	2830	2850	2635	3510	1890	2700	2772.72	0.35	0	1822	3483	3091	2863	2471	2243	2977	2357	5	810	100	1890	5	1	5315000	144	0.00	0.00	12	10.18	0.00	0.00	6860	20230712	-60.50	2635	20230717	2.85	6860	-60.50	20230712	2635	2.85	20230717	6860	-60.50	20230712	2635	2.85	20230717	0.00	N	456440	100	5 억		18688	N	N	0	N	00	N
90	20230714	161157	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2700	-600	5	-18.18	11479294080	3919328	36.11	3230	3255	2635	4290	2310	3300	2930.86	0.34	0	6169	4653	3976	3638	2961	2623	3807	2792	5	990	100	2310	5	1	5315000	144	0.00	0.00	12	73.74	0.00	0.00	6860	20230712	-60.64	2635	20230714	2.47	6860	-60.64	20230712	2635	2.47	20230714	6860	-60.64	20230712	2635	2.47	20230714	0.00	N	456440	100	5 억		17810	N	N	0	N	00	N
91	20230714	151159	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2665	-635	5	-19.24	10970020425	3731262	34.37	3230	3255	2635	4290	2310	3300	2940.03	0.34	0	6169	4653	3976	3638	2961	2623	3807	2792	5	990	100	2310	5	1	5315000	142	0.00	0.00	12	70.20	0.00	0.00	6860	20230712	-61.15	2635	20230714	1.14	6860	-61.15	20230712	2635	1.14	20230714	6860	-61.15	20230712	2635	1.14	20230714	0.00	N	456440	100	5 억		17810	N	N	0	N	00	N
92	20230714	141208	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2780	-520	5	-15.76	9387591485	3146813	28.99	3230	3255	2755	4290	2310	3300	2983.20	0.34	0	8184	4653	3976	3638	2961	2623	3807	2792	5	990	100	2310	5	1	5315000	148	0.00	0.00	12	59.21	0.00	0.00	6860	20230712	-59.48	2755	20230714	0.91	6860	-59.48	20230712	2755	0.91	20230714	6860	-59.48	20230712	2755	0.91	20230714	0.00	N	456440	100	5 억		17810	N	N	0	N	00	N
93	20230714	131151	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2805	-495	5	-15.00	8559128265	2850790	26.26	3230	3255	2755	4290	2310	3300	3002.37	0.34	0	10788	4653	3976	3638	2961	2623	3807	2792	5	990	100	2310	5	1	5315000	149	0.00	0.00	12	53.64	0.00	0.00	6860	20230712	-59.11	2755	20230714	1.81	6860	-59.11	20230712	2755	1.81	20230714	6860	-59.11	20230712	2755	1.81	20230714	0.00	N	456440	100	5 억		17810	N	N	0	N	00	N
94	20230714	121150	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2885	-415	5	-12.58	7546162645	2492999	22.97	3230	3255	2860	4290	2310	3300	3026.94	0.34	0	9219	4653	3976	3638	2961	2623	3807	2792	5	990	100	2310	5	1	5315000	153	0.00	0.00	12	46.90	0.00	0.00	6860	20230712	-57.94	2860	20230714	0.87	6860	-57.94	20230712	2860	0.87	20230714	6860	-57.94	20230712	2860	0.87	20230714	0.00	N	456440	100	5 억		17810	N	N	0	N	00	N
95	20230714	111204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2905	-395	5	-11.97	6558805990	2153668	19.84	3230	3255	2865	4290	2310	3300	3045.41	0.34	0	27688	4653	3976	3638	2961	2623	3807	2792	5	990	100	2310	5	1	5315000	154	0.00	0.00	12	40.52	0.00	0.00	6860	20230712	-57.65	2865	20230714	1.40	6860	-57.65	20230712	2865	1.40	20230714	6860	-57.65	20230712	2865	1.40	20230714	0.00	N	456440	100	5 억		17810	N	N	0	N	00	N
96	20230714	101205	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	3005	-295	5	-8.94	4784276560	1547468	14.26	3230	3255	2955	4290	2310	3300	3091.68	0.34	0	24515	4653	3976	3638	2961	2623	3807	2792	5	990	100	2310	5	1	5315000	160	0.00	0.00	12	29.12	0.00	0.00	6860	20230712	-56.20	2955	20230714	1.69	6860	-56.20	20230712	2955	1.69	20230714	6860	-56.20	20230712	2955	1.69	20230714	0.00	N	456440	100	5 억		17810	N	N	0	N	00	N
97	20230714	091200	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	3110	-190	5	-5.76	1906158420	604701	5.57	3230	3255	3070	4290	2310	3300	3152.23	0.34	0	17231	4653	3976	3638	2961	2623	3807	2792	5	990	100	2310	5	1	5315000	165	0.00	0.00	12	11.38	0.00	0.00	6860	20230712	-54.66	3070	20230714	1.30	6860	-54.66	20230712	3070	1.30	20230714	6860	-54.66	20230712	3070	1.30	20230714	0.00	N	456440	100	5 억		17810	N	N	0	N	00	N