KissMeData/442900/price/prices-20240701.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	20240731	161323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9890	20	2	0.20	380407190	38398	4615.14	9870	9950	9850	12830	6910	9870	9906.95	3.96	0	-950	9903	9886	9853	9836	9803	9895	9845	38	2960	500	7300	10	1	7680000	760	52.89	1.00	12	0.50	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
3	20240731	151342	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9870	0	3	0.00	379032900	38259	4598.44	9870	9950	9850	12830	6910	9870	9907.03	3.96	0	-950	9903	9886	9853	9836	9803	9895	9845	38	2960	500	7300	10	1	7680000	758	52.78	1.00	12	0.50	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
4	20240731	141343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9880	10	2	0.10	201285030	20314	2441.59	9870	9950	9850	12830	6910	9870	9908.69	3.96	0	0	9903	9886	9853	9836	9803	9895	9845	38	2960	500	7300	10	1	7680000	759	52.83	1.00	12	0.26	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
5	20240731	131336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	-20	5	-0.20	57952000	5877	706.37	9870	9880	9850	12830	6910	9870	9860.81	3.96	0	0	9903	9886	9853	9836	9803	9895	9845	38	2960	500	7300	10	1	7680000	756	52.67	1.00	12	0.08	187.00	9883.00	9880	20240731	-0.30	9250	20231024	6.49	9880	-0.30	20240731	9320	5.69	20240103	9880	-0.30	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
6	20240731	121337	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	-20	5	-0.20	49698860	5040	605.77	9870	9880	9850	12830	6910	9870	9860.88	3.96	0	0	9903	9886	9853	9836	9803	9895	9845	38	2960	500	7300	10	1	7680000	756	52.67	1.00	12	0.07	187.00	9883.00	9880	20240731	-0.30	9250	20231024	6.49	9880	-0.30	20240731	9320	5.69	20240103	9880	-0.30	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
7	20240731	111338	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	-20	5	-0.20	44260760	4488	539.42	9870	9880	9850	12830	6910	9870	9862.02	3.96	0	0	9903	9886	9853	9836	9803	9895	9845	38	2960	500	7300	10	1	7680000	756	52.67	1.00	12	0.06	187.00	9883.00	9880	20240731	-0.30	9250	20231024	6.49	9880	-0.30	20240731	9320	5.69	20240103	9880	-0.30	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
8	20240731	101335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	-20	5	-0.20	31819350	3227	387.86	9870	9880	9850	12830	6910	9870	9860.35	3.96	0	0	9903	9886	9853	9836	9803	9895	9845	38	2960	500	7300	10	1	7680000	756	52.67	1.00	12	0.04	187.00	9883.00	9880	20240731	-0.30	9250	20231024	6.49	9880	-0.30	20240731	9320	5.69	20240103	9880	-0.30	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
9	20240731	091333	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9880	10	2	0.10	108670	11	1.32	9870	9880	9870	12830	6910	9870	9879.09	3.96	0	0	9903	9886	9853	9836	9803	9895	9845	38	2960	500	7300	10	1	7680000	759	52.83	1.00	12	0.00	187.00	9883.00	9880	20240731	0.00	9250	20231024	6.81	9880	0.00	20240731	9320	6.01	20240103	9880	0.00	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
10	20240730	161301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9870	20	2	0.20	8200550	832	7.32	9860	9870	9820	12800	6900	9850	9856.43	3.96	0	100	9883	9866	9833	9816	9783	9875	9825	38	2950	500	7280	10	1	7680000	758	52.78	1.00	12	0.01	187.00	9883.00	9870	20240730	0.00	9250	20231024	6.70	9870	0.00	20240730	9320	5.90	20240103	9870	0.00	20240730	9250	6.70	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
11	20240730	151329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9870	20	2	0.20	6663030	676	5.95	9860	9870	9820	12800	6900	9850	9856.55	3.96	0	114	9883	9866	9833	9816	9783	9875	9825	38	2950	500	7280	10	1	7680000	758	52.78	1.00	12	0.01	187.00	9883.00	9870	20240730	0.00	9250	20231024	6.70	9870	0.00	20240730	9320	5.90	20240103	9870	0.00	20240730	9250	6.70	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
12	20240730	141310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9860	10	2	0.10	2482370	252	2.22	9860	9860	9820	12800	6900	9850	9850.67	3.96	0	98	9883	9866	9833	9816	9783	9875	9825	38	2950	500	7280	10	1	7680000	757	52.73	1.00	12	0.00	187.00	9883.00	9860	20240730	0.00	9250	20231024	6.59	9860	0.00	20240730	9320	5.79	20240103	9860	0.00	20240730	9250	6.59	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
13	20240730	131317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	0	3	0.00	926040	94	0.83	9860	9860	9820	12800	6900	9850	9851.49	3.96	0	82	9883	9866	9833	9816	9783	9875	9825	38	2950	500	7280	10	1	7680000	756	52.67	1.00	12	0.00	187.00	9883.00	9860	20240730	-0.10	9250	20231024	6.49	9860	-0.10	20240730	9320	5.69	20240103	9860	-0.10	20240730	9250	6.49	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
14	20240730	121307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	0	3	0.00	758590	77	0.68	9860	9860	9820	12800	6900	9850	9851.82	3.96	0	65	9883	9866	9833	9816	9783	9875	9825	38	2950	500	7280	10	1	7680000	756	52.67	1.00	12	0.00	187.00	9883.00	9860	20240730	-0.10	9250	20231024	6.49	9860	-0.10	20240730	9320	5.69	20240103	9860	-0.10	20240730	9250	6.49	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
15	20240730	111316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9860	10	2	0.10	403860	41	0.36	9860	9860	9820	12800	6900	9850	9850.24	3.96	0	30	9883	9866	9833	9816	9783	9875	9825	38	2950	500	7280	10	1	7680000	757	52.73	1.00	12	0.00	187.00	9883.00	9860	20240730	0.00	9250	20231024	6.59	9860	0.00	20240730	9320	5.79	20240103	9860	0.00	20240730	9250	6.59	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
16	20240730	101325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9860	10	2	0.10	236240	24	0.21	9860	9860	9820	12800	6900	9850	9843.33	3.96	0	13	9883	9866	9833	9816	9783	9875	9825	38	2950	500	7280	10	1	7680000	757	52.73	1.00	12	0.00	187.00	9883.00	9860	20240730	0.00	9250	20231024	6.59	9860	0.00	20240730	9320	5.79	20240103	9860	0.00	20240730	9250	6.59	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
17	20240730	091334	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9820	-30	5	-0.30	108060	11	0.10	9860	9860	9820	12800	6900	9850	9823.64	3.96	0	0	9883	9866	9833	9816	9783	9875	9825	38	2950	500	7280	10	1	7680000	754	52.51	0.99	12	0.00	187.00	9883.00	9860	20240730	-0.41	9250	20231024	6.16	9860	-0.41	20240730	9320	5.36	20240103	9860	-0.41	20240730	9250	6.16	20231024	0.00	N	442900	500	38 억		303818	N	N	0	N	00	N
18	20240729	161258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	40	2	0.41	111752640	11368	175.89	9830	9850	9800	12750	6870	9810	9830.46	3.97	0	-820	9876	9842	9806	9772	9736	9825	9755	38	2940	500	7250	10	1	7680000	756	52.67	1.00	12	0.15	187.00	9883.00	9850	20240729	0.00	9250	20231024	6.49	9850	0.00	20240729	9320	5.69	20240103	9850	0.00	20240729	9250	6.49	20231024	0.00	N	442900	500	38 억		304638	N	N	0	N	00	N
19	20240729	151319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	40	2	0.41	111752640	11368	175.89	9830	9850	9800	12750	6870	9810	9830.46	3.97	0	-820	9876	9842	9806	9772	9736	9825	9755	38	2940	500	7250	10	1	7680000	756	52.67	1.00	12	0.15	187.00	9883.00	9850	20240729	0.00	9250	20231024	6.49	9850	0.00	20240729	9320	5.69	20240103	9850	0.00	20240729	9250	6.49	20231024	0.00	N	442900	500	38 억		304638	N	N	0	N	00	N
20	20240729	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	12830220	1308	20.24	9830	9830	9800	12750	6870	9810	9809.04	3.97	0	0	9876	9842	9806	9772	9736	9825	9755	38	2940	500	7250	10	1	7680000	754	52.51	0.99	12	0.02	187.00	9883.00	9840	20240726	-0.20	9250	20231024	6.16	9840	-0.20	20240726	9320	5.36	20240103	9840	-0.20	20240726	9250	6.16	20231024	0.00	N	442900	500	38 억		304638	N	N	0	N	00	N
21	20240729	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	9486000	967	14.96	9830	9830	9800	12750	6870	9810	9809.72	3.97	0	0	9876	9842	9806	9772	9736	9825	9755	38	2940	500	7250	10	1	7680000	754	52.51	0.99	12	0.01	187.00	9883.00	9840	20240726	-0.20	9250	20231024	6.16	9840	-0.20	20240726	9320	5.36	20240103	9840	-0.20	20240726	9250	6.16	20231024	0.00	N	442900	500	38 억		304638	N	N	0	N	00	N
22	20240729	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	9476180	966	14.95	9830	9830	9800	12750	6870	9810	9809.71	3.97	0	0	9876	9842	9806	9772	9736	9825	9755	38	2940	500	7250	10	1	7680000	753	52.46	0.99	12	0.01	187.00	9883.00	9840	20240726	-0.30	9250	20231024	6.05	9840	-0.30	20240726	9320	5.26	20240103	9840	-0.30	20240726	9250	6.05	20231024	0.00	N	442900	500	38 억		304638	N	N	0	N	00	N
23	20240729	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	9476180	966	14.95	9830	9830	9800	12750	6870	9810	9809.71	3.97	0	0	9876	9842	9806	9772	9736	9825	9755	38	2940	500	7250	10	1	7680000	753	52.46	0.99	12	0.01	187.00	9883.00	9840	20240726	-0.30	9250	20231024	6.05	9840	-0.30	20240726	9320	5.26	20240103	9840	-0.30	20240726	9250	6.05	20231024	0.00	N	442900	500	38 억		304638	N	N	0	N	00	N
24	20240729	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	8504990	867	13.41	9830	9830	9800	12750	6870	9810	9809.68	3.97	0	0	9876	9842	9806	9772	9736	9825	9755	38	2940	500	7250	10	1	7680000	753	52.46	0.99	12	0.01	187.00	9883.00	9840	20240726	-0.30	9250	20231024	6.05	9840	-0.30	20240726	9320	5.26	20240103	9840	-0.30	20240726	9250	6.05	20231024	0.00	N	442900	500	38 억		304638	N	N	0	N	00	N
25	20240729	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	1284830	131	2.03	9830	9830	9800	12750	6870	9810	9807.86	3.97	0	0	9876	9842	9806	9772	9736	9825	9755	38	2940	500	7250	10	1	7680000	753	52.41	0.99	12	0.00	187.00	9883.00	9840	20240726	-0.41	9250	20231024	5.95	9840	-0.41	20240726	9320	5.15	20240103	9840	-0.41	20240726	9250	5.95	20231024	0.00	N	442900	500	38 억		304638	N	N	0	N	00	N
26	20240726	161248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	-20	5	-0.20	63397130	6463	68.45	9830	9840	9770	12770	6890	9830	9809.24	3.97	0	-86	9856	9842	9816	9802	9776	9850	9810	38	2940	500	7270	10	1	7680000	753	52.46	0.99	12	0.08	187.00	9883.00	9840	20240726	-0.30	9250	20231024	6.05	9840	-0.30	20240726	9320	5.26	20240103	9840	-0.30	20240726	9250	6.05	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
27	20240726	151259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9840	10	2	0.10	62472950	6369	67.45	9830	9840	9770	12770	6890	9830	9808.91	3.97	0	-63	9856	9842	9816	9802	9776	9850	9810	38	2940	500	7270	10	1	7680000	756	52.62	1.00	12	0.08	187.00	9883.00	9840	20240726	0.00	9250	20231024	6.38	9840	0.00	20240726	9320	5.58	20240103	9840	0.00	20240726	9250	6.38	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
28	20240726	141258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9840	10	2	0.10	57247960	5838	61.83	9830	9840	9770	12770	6890	9830	9806.09	3.97	0	-63	9856	9842	9816	9802	9776	9850	9810	38	2940	500	7270	10	1	7680000	756	52.62	1.00	12	0.08	187.00	9883.00	9840	20240726	0.00	9250	20231024	6.38	9840	0.00	20240726	9320	5.58	20240103	9840	0.00	20240726	9250	6.38	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
29	20240726	131301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9840	10	2	0.10	52308510	5336	56.51	9830	9840	9770	12770	6890	9830	9802.94	3.97	0	-63	9856	9842	9816	9802	9776	9850	9810	38	2940	500	7270	10	1	7680000	756	52.62	1.00	12	0.07	187.00	9883.00	9840	20240726	0.00	9250	20231024	6.38	9840	0.00	20240726	9320	5.58	20240103	9840	0.00	20240726	9250	6.38	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
30	20240726	121306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	0	3	0.00	16694860	1699	17.99	9830	9830	9820	12770	6890	9830	9826.29	3.97	0	0	9856	9842	9816	9802	9776	9850	9810	38	2940	500	7270	10	1	7680000	755	52.57	0.99	12	0.02	187.00	9883.00	9830	20240724	0.00	9250	20231024	6.27	9830	0.00	20240724	9320	5.47	20240103	9830	0.00	20240724	9250	6.27	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
31	20240726	111306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9820	-10	5	-0.10	11478360	1168	12.37	9830	9830	9820	12770	6890	9830	9827.36	3.97	0	0	9856	9842	9816	9802	9776	9850	9810	38	2940	500	7270	10	1	7680000	754	52.51	0.99	12	0.02	187.00	9883.00	9830	20240724	-0.10	9250	20231024	6.16	9830	0.00	20240724	9320	5.36	20240103	9830	-0.10	20240724	9250	6.16	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
32	20240726	101257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	0	3	0.00	6251780	636	6.74	9830	9830	9820	12770	6890	9830	9829.84	3.97	0	0	9856	9842	9816	9802	9776	9850	9810	38	2940	500	7270	10	1	7680000	755	52.57	0.99	12	0.01	187.00	9883.00	9830	20240724	0.00	9250	20231024	6.27	9830	0.00	20240724	9320	5.47	20240103	9830	0.00	20240724	9250	6.27	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
33	20240726	091258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	0	3	0.00	992830	101	1.07	9830	9830	9830	12770	6890	9830	9830.00	3.97	0	0	9856	9842	9816	9802	9776	9850	9810	38	2940	500	7270	10	1	7680000	755	52.57	0.99	12	0.00	187.00	9883.00	9830	20240724	0.00	9250	20231024	6.27	9830	0.00	20240724	9320	5.47	20240103	9830	0.00	20240724	9250	6.27	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
34	20240725	161254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	20	2	0.20	92481450	9442	54.52	9830	9830	9790	12750	6870	9810	9794.69	3.97	0	0	9850	9830	9810	9790	9770	9820	9780	38	2940	500	7250	10	1	7680000	755	52.57	0.99	12	0.12	187.00	9883.00	9830	20240724	0.00	9250	20231024	6.27	9830	0.00	20240724	9320	5.47	20240103	9830	0.00	20240724	9250	6.27	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
35	20240725	151308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	20	2	0.20	92471620	9441	54.52	9830	9830	9790	12750	6870	9810	9794.68	3.97	0	0	9850	9830	9810	9790	9770	9820	9780	38	2940	500	7250	10	1	7680000	755	52.57	0.99	12	0.12	187.00	9883.00	9830	20240724	0.00	9250	20231024	6.27	9830	0.00	20240724	9320	5.47	20240103	9830	0.00	20240724	9250	6.27	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
36	20240725	141304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	20	2	0.20	92471620	9441	54.52	9830	9830	9790	12750	6870	9810	9794.68	3.97	0	0	9850	9830	9810	9790	9770	9820	9780	38	2940	500	7250	10	1	7680000	755	52.57	0.99	12	0.12	187.00	9883.00	9830	20240724	0.00	9250	20231024	6.27	9830	0.00	20240724	9320	5.47	20240103	9830	0.00	20240724	9250	6.27	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
37	20240725	131256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	0	3	0.00	92402880	9434	54.48	9830	9830	9790	12750	6870	9810	9794.67	3.97	0	0	9850	9830	9810	9790	9770	9820	9780	38	2940	500	7250	10	1	7680000	753	52.46	0.99	12	0.12	187.00	9883.00	9830	20240724	-0.20	9250	20231024	6.05	9830	0.00	20240724	9320	5.26	20240103	9830	-0.20	20240724	9250	6.05	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
38	20240725	121302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	0	3	0.00	92402880	9434	54.48	9830	9830	9790	12750	6870	9810	9794.67	3.97	0	0	9850	9830	9810	9790	9770	9820	9780	38	2940	500	7250	10	1	7680000	753	52.46	0.99	12	0.12	187.00	9883.00	9830	20240724	-0.20	9250	20231024	6.05	9830	0.00	20240724	9320	5.26	20240103	9830	-0.20	20240724	9250	6.05	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
39	20240725	111300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-20	5	-0.20	76388790	7799	45.03	9830	9830	9790	12750	6870	9810	9794.69	3.97	0	0	9850	9830	9810	9790	9770	9820	9780	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.10	187.00	9883.00	9830	20240724	-0.41	9250	20231024	5.84	9830	0.00	20240724	9320	5.04	20240103	9830	-0.41	20240724	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
40	20240725	101251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-20	5	-0.20	50757570	5181	29.92	9830	9830	9790	12750	6870	9810	9796.87	3.97	0	0	9850	9830	9810	9790	9770	9820	9780	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.07	187.00	9883.00	9830	20240724	-0.41	9250	20231024	5.84	9830	0.00	20240724	9320	5.04	20240103	9830	-0.41	20240724	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
41	20240725	091247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	0	3	0.00	3937830	401	2.32	9830	9830	9810	12750	6870	9810	9820.02	3.97	0	0	9850	9830	9810	9790	9770	9820	9780	38	2940	500	7250	10	1	7680000	753	52.46	0.99	12	0.01	187.00	9883.00	9830	20240724	-0.20	9250	20231024	6.05	9830	0.00	20240724	9320	5.26	20240103	9830	-0.20	20240724	9250	6.05	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
42	20240724	161244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	10	2	0.10	169742750	17318	87.46	9830	9830	9790	12740	6860	9800	9801.52	3.97	0	-6780	9840	9820	9800	9780	9760	9810	9770	38	2940	500	7250	10	1	7680000	753	52.46	0.99	12	0.23	187.00	9883.00	9830	20240724	-0.20	9250	20231024	6.05	9830	-0.20	20240724	9320	5.26	20240103	9830	-0.20	20240724	9250	6.05	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
43	20240724	151305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-10	5	-0.10	168567910	17198	86.86	9830	9830	9790	12740	6860	9800	9801.60	3.97	0	-6662	9840	9820	9800	9780	9760	9810	9770	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.22	187.00	9883.00	9830	20240724	-0.41	9250	20231024	5.84	9830	-0.41	20240724	9320	5.04	20240103	9830	-0.41	20240724	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
44	20240724	141301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-10	5	-0.10	157465740	16064	81.13	9830	9830	9790	12740	6860	9800	9802.40	3.97	0	-5528	9840	9820	9800	9780	9760	9810	9770	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.21	187.00	9883.00	9830	20240724	-0.41	9250	20231024	5.84	9830	-0.41	20240724	9320	5.04	20240103	9830	-0.41	20240724	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
45	20240724	131302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-10	5	-0.10	144992700	14790	74.70	9830	9830	9790	12740	6860	9800	9803.43	3.97	0	-4254	9840	9820	9800	9780	9760	9810	9770	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.19	187.00	9883.00	9830	20240724	-0.41	9250	20231024	5.84	9830	-0.41	20240724	9320	5.04	20240103	9830	-0.41	20240724	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
46	20240724	121302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9800	0	3	0.00	130428700	13303	67.19	9830	9830	9800	12740	6860	9800	9804.46	3.97	0	-3019	9840	9820	9800	9780	9760	9810	9770	38	2940	500	7250	10	1	7680000	753	52.41	0.99	12	0.17	187.00	9883.00	9830	20240724	-0.31	9250	20231024	5.95	9830	-0.31	20240724	9320	5.15	20240103	9830	-0.31	20240724	9250	5.95	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
47	20240724	111300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9800	0	3	0.00	117071300	11940	60.30	9830	9830	9800	12740	6860	9800	9804.97	3.97	0	-1779	9840	9820	9800	9780	9760	9810	9770	38	2940	500	7250	10	1	7680000	753	52.41	0.99	12	0.16	187.00	9883.00	9830	20240724	-0.31	9250	20231024	5.95	9830	-0.31	20240724	9320	5.15	20240103	9830	-0.31	20240724	9250	5.95	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
48	20240724	101325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9800	0	3	0.00	68149260	6954	35.12	9830	9830	9800	12740	6860	9800	9800.01	3.97	0	-535	9840	9820	9800	9780	9760	9810	9770	38	2940	500	7250	10	1	7680000	753	52.41	0.99	12	0.09	187.00	9883.00	9830	20240724	-0.31	9250	20231024	5.95	9830	-0.31	20240724	9320	5.15	20240103	9830	-0.31	20240724	9250	5.95	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
49	20240724	091246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	30	2	0.31	9830	1	0.01	9830	9830	9830	12740	6860	9800	9830.00	3.97	0	0	9840	9820	9800	9780	9760	9810	9770	38	2940	500	7250	10	1	7680000	755	52.57	0.99	12	0.00	187.00	9883.00	9830	20240724	0.00	9250	20231024	6.27	9830	0.00	20240724	9320	5.47	20240103	9830	0.00	20240724	9250	6.27	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
50	20240723	161237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9800	0	3	0.00	194074360	19800	202.99	9810	9820	9780	12740	6860	9800	9801.74	3.97	0	-1000	9833	9816	9783	9766	9733	9825	9775	38	2940	500	7250	10	1	7680000	753	52.41	0.99	12	0.26	187.00	9883.00	9820	20240723	-0.20	9250	20231024	5.95	9820	-0.20	20240723	9320	5.15	20240103	9820	-0.20	20240723	9250	5.95	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
51	20240723	151307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-10	5	-0.10	193751250	19767	202.66	9810	9820	9780	12740	6860	9800	9801.75	3.97	0	-971	9833	9816	9783	9766	9733	9825	9775	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.26	187.00	9883.00	9820	20240723	-0.31	9250	20231024	5.84	9820	-0.31	20240723	9320	5.04	20240103	9820	-0.31	20240723	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
52	20240723	141241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9780	-20	5	-0.20	188122730	19192	196.76	9810	9820	9780	12740	6860	9800	9802.14	3.97	0	-798	9833	9816	9783	9766	9733	9825	9775	38	2940	500	7250	10	1	7680000	751	52.30	0.99	12	0.25	187.00	9883.00	9820	20240723	-0.41	9250	20231024	5.73	9820	-0.41	20240723	9320	4.94	20240103	9820	-0.41	20240723	9250	5.73	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
53	20240723	131237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9780	-20	5	-0.20	87579160	8932	91.57	9810	9820	9780	12740	6860	9800	9805.10	3.97	0	-625	9833	9816	9783	9766	9733	9825	9775	38	2940	500	7250	10	1	7680000	751	52.30	0.99	12	0.12	187.00	9883.00	9820	20240723	-0.41	9250	20231024	5.73	9820	-0.41	20240723	9320	4.94	20240103	9820	-0.41	20240723	9250	5.73	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
54	20240723	121246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9780	-20	5	-0.20	85887220	8759	89.80	9810	9820	9780	12740	6860	9800	9805.60	3.97	0	-448	9833	9816	9783	9766	9733	9825	9775	38	2940	500	7250	10	1	7680000	751	52.30	0.99	12	0.11	187.00	9883.00	9820	20240723	-0.41	9250	20231024	5.73	9820	-0.41	20240723	9320	4.94	20240103	9820	-0.41	20240723	9250	5.73	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
55	20240723	111244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9800	0	3	0.00	71524850	7292	74.76	9810	9820	9790	12740	6860	9800	9808.67	3.97	0	-275	9833	9816	9783	9766	9733	9825	9775	38	2940	500	7250	10	1	7680000	753	52.41	0.99	12	0.09	187.00	9883.00	9820	20240723	-0.20	9250	20231024	5.95	9820	-0.20	20240723	9320	5.15	20240103	9820	-0.20	20240723	9250	5.95	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
56	20240723	101239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9800	0	3	0.00	4682910	478	4.90	9810	9810	9790	12740	6860	9800	9796.88	3.97	0	-102	9833	9816	9783	9766	9733	9825	9775	38	2940	500	7250	10	1	7680000	753	52.41	0.99	12	0.01	187.00	9883.00	9810	20240723	-0.10	9250	20231024	5.95	9810	-0.10	20240723	9320	5.15	20240103	9810	-0.10	20240723	9250	5.95	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
57	20240723	091251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	10	2	0.10	9810	1	0.01	9810	9810	9810	12740	6860	9800	9810.00	3.97	0	0	9833	9816	9783	9766	9733	9825	9775	38	2940	500	7250	10	1	7680000	753	52.46	0.99	12	0.00	187.00	9883.00	9810	20240723	0.00	9250	20231024	6.05	9810	0.00	20240723	9320	5.26	20240103	9810	0.00	20240723	9250	6.05	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
58	20240722	161230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9800	0	3	0.00	95344690	9754	127.37	9770	9800	9750	12740	6860	9800	9774.93	3.97	0	0	9846	9822	9776	9752	9706	9835	9765	38	2940	500	7250	10	1	7680000	753	52.41	0.99	12	0.13	187.00	9883.00	9800	20240719	0.00	9250	20231024	5.95	9800	0.00	20240719	9320	5.15	20240103	9800	0.00	20240719	9250	5.95	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
59	20240722	151244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-10	5	-0.10	94434210	9661	126.16	9770	9800	9750	12740	6860	9800	9774.79	3.97	0	0	9846	9822	9776	9752	9706	9835	9765	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.13	187.00	9883.00	9800	20240719	-0.10	9250	20231024	5.84	9800	0.00	20240719	9320	5.04	20240103	9800	-0.10	20240719	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
60	20240722	141252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-10	5	-0.10	94101350	9627	125.71	9770	9800	9750	12740	6860	9800	9774.73	3.97	0	0	9846	9822	9776	9752	9706	9835	9765	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.13	187.00	9883.00	9800	20240719	-0.10	9250	20231024	5.84	9800	0.00	20240719	9320	5.04	20240103	9800	-0.10	20240719	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
61	20240722	131246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-10	5	-0.10	93895760	9606	125.44	9770	9800	9750	12740	6860	9800	9774.70	3.97	0	0	9846	9822	9776	9752	9706	9835	9765	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.13	187.00	9883.00	9800	20240719	-0.10	9250	20231024	5.84	9800	0.00	20240719	9320	5.04	20240103	9800	-0.10	20240719	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
62	20240722	121241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-10	5	-0.10	92995800	9514	124.24	9770	9800	9750	12740	6860	9800	9774.63	3.97	0	0	9846	9822	9776	9752	9706	9835	9765	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.12	187.00	9883.00	9800	20240719	-0.10	9250	20231024	5.84	9800	0.00	20240719	9320	5.04	20240103	9800	-0.10	20240719	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
63	20240722	111242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	-40	5	-0.41	92888110	9503	124.09	9770	9800	9750	12740	6860	9800	9774.61	3.97	0	0	9846	9822	9776	9752	9706	9835	9765	38	2940	500	7250	10	1	7680000	750	52.19	0.99	12	0.12	187.00	9883.00	9800	20240719	-0.41	9250	20231024	5.51	9800	0.00	20240719	9320	4.72	20240103	9800	-0.41	20240719	9250	5.51	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
64	20240722	101239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	-10	5	-0.10	22750190	2323	30.33	9770	9800	9750	12740	6860	9800	9793.45	3.97	0	0	9846	9822	9776	9752	9706	9835	9765	38	2940	500	7250	10	1	7680000	752	52.35	0.99	12	0.03	187.00	9883.00	9800	20240719	-0.10	9250	20231024	5.84	9800	0.00	20240719	9320	5.04	20240103	9800	-0.10	20240719	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
65	20240722	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	1973520	202	2.64	9770	9770	9750	12740	6860	9800	9769.90	3.97	0	0	9846	9822	9776	9752	9706	9835	9765	38	2940	500	7250	10	1	7680000	750	52.25	0.99	12	0.00	187.00	9883.00	9800	20240719	-0.31	9250	20231024	5.62	9800	-0.31	20240719	9320	4.83	20240103	9800	-0.31	20240719	9250	5.62	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
66	20240719	161210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9800	30	2	0.31	74922420	7658	203.94	9730	9800	9730	12700	6840	9770	9783.55	3.97	0	0	9796	9782	9756	9742	9716	9790	9750	38	2930	500	7220	10	1	7680000	753	52.41	0.99	12	0.10	187.00	9883.00	9800	20240719	0.00	9250	20231024	5.95	9800	0.00	20240719	9320	5.15	20240103	9800	0.00	20240719	9250	5.95	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
67	20240719	151222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	20	2	0.20	73815170	7545	200.93	9730	9800	9730	12700	6840	9770	9783.32	3.97	0	0	9796	9782	9756	9742	9716	9790	9750	38	2930	500	7220	10	1	7680000	752	52.35	0.99	12	0.10	187.00	9883.00	9800	20240719	-0.10	9250	20231024	5.84	9800	-0.10	20240719	9320	5.04	20240103	9800	-0.10	20240719	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
68	20240719	141224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	20	2	0.20	58035280	5933	158.00	9730	9790	9730	12700	6840	9770	9781.78	3.97	0	0	9796	9782	9756	9742	9716	9790	9750	38	2930	500	7220	10	1	7680000	752	52.35	0.99	12	0.08	187.00	9883.00	9790	20240719	0.00	9250	20231024	5.84	9790	0.00	20240719	9320	5.04	20240103	9790	0.00	20240719	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
69	20240719	131216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9780	10	2	0.10	46867430	4792	127.62	9730	9790	9730	12700	6840	9770	9780.35	3.97	0	0	9796	9782	9756	9742	9716	9790	9750	38	2930	500	7220	10	1	7680000	751	52.30	0.99	12	0.06	187.00	9883.00	9790	20240719	-0.10	9250	20231024	5.73	9790	-0.10	20240719	9320	4.94	20240103	9790	-0.10	20240719	9250	5.73	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
70	20240719	121213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9790	20	2	0.20	36140270	3696	98.43	9730	9790	9730	12700	6840	9770	9778.21	3.97	0	0	9796	9782	9756	9742	9716	9790	9750	38	2930	500	7220	10	1	7680000	752	52.35	0.99	12	0.05	187.00	9883.00	9790	20240719	0.00	9250	20231024	5.84	9790	0.00	20240719	9320	5.04	20240103	9790	0.00	20240719	9250	5.84	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
71	20240719	111227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	0	3	0.00	22984730	2351	62.61	9730	9790	9730	12700	6840	9770	9776.58	3.97	0	0	9796	9782	9756	9742	9716	9790	9750	38	2930	500	7220	10	1	7680000	750	52.25	0.99	12	0.03	187.00	9883.00	9790	20240719	-0.20	9250	20231024	5.62	9790	-0.20	20240719	9320	4.83	20240103	9790	-0.20	20240719	9250	5.62	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
72	20240719	101212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	0	3	0.00	11954880	1223	32.57	9730	9790	9730	12700	6840	9770	9775.04	3.97	0	0	9796	9782	9756	9742	9716	9790	9750	38	2930	500	7220	10	1	7680000	750	52.25	0.99	12	0.02	187.00	9883.00	9790	20240719	-0.20	9250	20231024	5.62	9790	-0.20	20240719	9320	4.83	20240103	9790	-0.20	20240719	9250	5.62	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
73	20240719	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	760860	78	2.08	9730	9770	9730	12700	6840	9770	9754.62	3.97	0	0	9796	9782	9756	9742	9716	9790	9750	38	2930	500	7220	10	1	7680000	749	52.14	0.99	12	0.00	187.00	9883.00	9780	20240717	-0.31	9250	20231024	5.41	9780	-0.31	20240717	9320	4.61	20240103	9780	-0.31	20240717	9250	5.41	20231024	0.00	N	442900	500	38 억		304724	N	N	0	N	00	N
74	20240718	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	30	2	0.31	36592010	3755	33.12	9770	9770	9730	12660	6820	9740	9744.88	3.97	0	-69	9800	9770	9750	9720	9700	9760	9710	38	2920	500	7200	10	1	7680000	750	52.25	0.99	12	0.05	187.00	9883.00	9780	20240717	-0.10	9250	20231024	5.62	9780	-0.10	20240717	9320	4.83	20240103	9780	-0.10	20240717	9250	5.62	20231024	0.00	N	442900	500	38 억		304893	N	N	0	N	00	N
75	20240718	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	30	2	0.31	36523620	3748	33.06	9770	9770	9730	12660	6820	9740	9744.83	3.97	0	-76	9800	9770	9750	9720	9700	9760	9710	38	2920	500	7200	10	1	7680000	750	52.25	0.99	12	0.05	187.00	9883.00	9780	20240717	-0.10	9250	20231024	5.62	9780	-0.10	20240717	9320	4.83	20240103	9780	-0.10	20240717	9250	5.62	20231024	0.00	N	442900	500	38 억		304893	N	N	0	N	00	N
76	20240718	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	20	2	0.21	32715830	3358	29.62	9770	9770	9730	12660	6820	9740	9742.65	3.97	0	75	9800	9770	9750	9720	9700	9760	9710	38	2920	500	7200	10	1	7680000	750	52.19	0.99	12	0.04	187.00	9883.00	9780	20240717	-0.20	9250	20231024	5.51	9780	-0.20	20240717	9320	4.72	20240103	9780	-0.20	20240717	9250	5.51	20231024	0.00	N	442900	500	38 억		304893	N	N	0	N	00	N
77	20240718	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	20	2	0.21	30705270	3152	27.80	9770	9770	9730	12660	6820	9740	9741.52	3.97	0	32	9800	9770	9750	9720	9700	9760	9710	38	2920	500	7200	10	1	7680000	750	52.19	0.99	12	0.04	187.00	9883.00	9780	20240717	-0.20	9250	20231024	5.51	9780	-0.20	20240717	9320	4.72	20240103	9780	-0.20	20240717	9250	5.51	20231024	0.00	N	442900	500	38 억		304893	N	N	0	N	00	N
78	20240718	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	30	2	0.31	21555760	2213	19.52	9770	9770	9730	12660	6820	9740	9740.52	3.97	0	-18	9800	9770	9750	9720	9700	9760	9710	38	2920	500	7200	10	1	7680000	750	52.25	0.99	12	0.03	187.00	9883.00	9780	20240717	-0.10	9250	20231024	5.62	9780	-0.10	20240717	9320	4.83	20240103	9780	-0.10	20240717	9250	5.62	20231024	0.00	N	442900	500	38 억		304893	N	N	0	N	00	N
79	20240718	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	30	2	0.31	18478210	1898	16.74	9770	9770	9730	12660	6820	9740	9735.62	3.97	0	-18	9800	9770	9750	9720	9700	9760	9710	38	2920	500	7200	10	1	7680000	750	52.25	0.99	12	0.02	187.00	9883.00	9780	20240717	-0.10	9250	20231024	5.62	9780	-0.10	20240717	9320	4.83	20240103	9780	-0.10	20240717	9250	5.62	20231024	0.00	N	442900	500	38 억		304893	N	N	0	N	00	N
80	20240718	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	2660540	273	2.41	9770	9770	9740	12660	6820	9740	9745.57	3.97	0	0	9800	9770	9750	9720	9700	9760	9710	38	2920	500	7200	10	1	7680000	748	52.09	0.99	12	0.00	187.00	9883.00	9780	20240717	-0.41	9250	20231024	5.30	9780	-0.41	20240717	9320	4.51	20240103	9780	-0.41	20240717	9250	5.30	20231024	0.00	N	442900	500	38 억		304893	N	N	0	N	00	N
81	20240718	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	20	2	0.21	390710	40	0.35	9770	9770	9760	12660	6820	9740	9767.75	3.97	0	0	9800	9770	9750	9720	9700	9760	9710	38	2920	500	7200	10	1	7680000	750	52.19	0.99	12	0.00	187.00	9883.00	9780	20240717	-0.20	9250	20231024	5.51	9780	-0.20	20240717	9320	4.72	20240103	9780	-0.20	20240717	9250	5.51	20231024	0.00	N	442900	500	38 억		304893	N	N	0	N	00	N
82	20240717	161306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9740	-30	5	-0.31	110526350	11337	114.70	9780	9780	9730	12700	6840	9770	9749.17	3.97	0	193	9783	9776	9763	9756	9743	9780	9760	38	2930	500	7220	10	1	7680000	748	52.09	0.99	12	0.15	187.00	9883.00	9780	20240717	-0.41	9250	20231024	5.30	9780	-0.41	20240717	9320	4.51	20240103	9780	-0.41	20240717	9250	5.30	20231024	0.00	N	442900	500	38 억		305100	N	N	0	N	00	N
83	20240717	151313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	0	3	0.00	105751530	10847	109.74	9780	9780	9730	12700	6840	9770	9749.38	3.97	0	181	9783	9776	9763	9756	9743	9780	9760	38	2930	500	7220	10	1	7680000	750	52.25	0.99	12	0.14	187.00	9883.00	9780	20240717	-0.10	9250	20231024	5.62	9780	-0.10	20240717	9320	4.83	20240103	9780	-0.10	20240717	9250	5.62	20231024	0.00	N	442900	500	38 억		305100	N	N	0	N	00	N
84	20240717	141311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9730	-40	5	-0.41	86443510	8868	89.72	9780	9780	9730	12700	6840	9770	9747.80	3.97	0	300	9783	9776	9763	9756	9743	9780	9760	38	2930	500	7220	10	1	7680000	747	52.03	0.98	12	0.12	187.00	9883.00	9780	20240717	-0.51	9250	20231024	5.19	9780	-0.51	20240717	9320	4.40	20240103	9780	-0.51	20240717	9250	5.19	20231024	0.00	N	442900	500	38 억		305100	N	N	0	N	00	N
85	20240717	131308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9740	-30	5	-0.31	61183450	6275	63.49	9780	9780	9730	12700	6840	9770	9750.35	3.97	0	256	9783	9776	9763	9756	9743	9780	9760	38	2930	500	7220	10	1	7680000	748	52.09	0.99	12	0.08	187.00	9883.00	9780	20240717	-0.41	9250	20231024	5.30	9780	-0.41	20240717	9320	4.51	20240103	9780	-0.41	20240717	9250	5.30	20231024	0.00	N	442900	500	38 억		305100	N	N	0	N	00	N
86	20240717	121310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	-10	5	-0.10	48554220	4980	50.38	9780	9780	9730	12700	6840	9770	9749.84	3.97	0	186	9783	9776	9763	9756	9743	9780	9760	38	2930	500	7220	10	1	7680000	750	52.19	0.99	12	0.06	187.00	9883.00	9780	20240717	-0.20	9250	20231024	5.51	9780	-0.20	20240717	9320	4.72	20240103	9780	-0.20	20240717	9250	5.51	20231024	0.00	N	442900	500	38 억		305100	N	N	0	N	00	N
87	20240717	111312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	0	3	0.00	36064820	3700	37.43	9780	9780	9730	12700	6840	9770	9747.25	3.97	0	120	9783	9776	9763	9756	9743	9780	9760	38	2930	500	7220	10	1	7680000	750	52.25	0.99	12	0.05	187.00	9883.00	9780	20240717	-0.10	9250	20231024	5.62	9780	-0.10	20240717	9320	4.83	20240103	9780	-0.10	20240717	9250	5.62	20231024	0.00	N	442900	500	38 억		305100	N	N	0	N	00	N
88	20240717	101315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9740	-30	5	-0.31	26641880	2734	27.66	9780	9780	9730	12700	6840	9770	9744.65	3.97	0	52	9783	9776	9763	9756	9743	9780	9760	38	2930	500	7220	10	1	7680000	748	52.09	0.99	12	0.04	187.00	9883.00	9780	20240717	-0.41	9250	20231024	5.30	9780	-0.41	20240717	9320	4.51	20240103	9780	-0.41	20240717	9250	5.30	20231024	0.00	N	442900	500	38 억		305100	N	N	0	N	00	N
89	20240717	091043	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9750	-20	5	-0.20	1914090	196	1.98	9780	9780	9750	12700	6840	9770	9765.77	3.97	0	0	9783	9776	9763	9756	9743	9780	9760	38	2930	500	7220	10	1	7680000	749	52.14	0.99	12	0.00	187.00	9883.00	9780	20240717	-0.31	9250	20231024	5.41	9780	-0.31	20240717	9320	4.61	20240103	9780	-0.31	20240717	9250	5.41	20231024	0.00	N	442900	500	38 억		305100	N	N	0	N	00	N
90	20240716	161312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	10	2	0.10	96464750	9883	261.18	9760	9770	9750	12680	6840	9760	9760.67	3.97	0	191	9786	9772	9756	9742	9726	9765	9735	38	2920	500	7220	10	1	7680000	750	52.25	0.99	12	0.13	187.00	9883.00	9770	20240712	0.00	9250	20231024	5.62	9770	0.00	20240712	9320	4.83	20240103	9770	0.00	20240712	9250	5.62	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
91	20240716	151326	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	10	2	0.10	92108140	9437	249.39	9760	9770	9750	12680	6840	9760	9760.32	3.97	0	266	9786	9772	9756	9742	9726	9765	9735	38	2920	500	7220	10	1	7680000	750	52.25	0.99	12	0.12	187.00	9883.00	9770	20240712	0.00	9250	20231024	5.62	9770	0.00	20240712	9320	4.83	20240103	9770	0.00	20240712	9250	5.62	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
92	20240716	141321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9750	-10	5	-0.10	91307410	9355	247.23	9760	9770	9750	12680	6840	9760	9760.28	3.97	0	229	9786	9772	9756	9742	9726	9765	9735	38	2920	500	7220	10	1	7680000	749	52.14	0.99	12	0.12	187.00	9883.00	9770	20240712	-0.20	9250	20231024	5.41	9770	0.00	20240712	9320	4.61	20240103	9770	-0.20	20240712	9250	5.41	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
93	20240716	131322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	10	2	0.10	43588830	4465	118.00	9760	9770	9750	12680	6840	9760	9762.34	3.97	0	166	9786	9772	9756	9742	9726	9765	9735	38	2920	500	7220	10	1	7680000	750	52.25	0.99	12	0.06	187.00	9883.00	9770	20240712	0.00	9250	20231024	5.62	9770	0.00	20240712	9320	4.83	20240103	9770	0.00	20240712	9250	5.62	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
94	20240716	121317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	10	2	0.10	42495090	4353	115.04	9760	9770	9750	12680	6840	9760	9762.25	3.97	0	130	9786	9772	9756	9742	9726	9765	9735	38	2920	500	7220	10	1	7680000	750	52.25	0.99	12	0.06	187.00	9883.00	9770	20240712	0.00	9250	20231024	5.62	9770	0.00	20240712	9320	4.83	20240103	9770	0.00	20240712	9250	5.62	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
95	20240716	111321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	10	2	0.10	21988090	2253	59.54	9760	9770	9750	12680	6840	9760	9759.47	3.97	0	77	9786	9772	9756	9742	9726	9765	9735	38	2920	500	7220	10	1	7680000	750	52.25	0.99	12	0.03	187.00	9883.00	9770	20240712	0.00	9250	20231024	5.62	9770	0.00	20240712	9320	4.83	20240103	9770	0.00	20240712	9250	5.62	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
96	20240716	101320	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	10	2	0.10	10918910	1119	29.57	9760	9770	9750	12680	6840	9760	9757.74	3.97	0	40	9786	9772	9756	9742	9726	9765	9735	38	2920	500	7220	10	1	7680000	750	52.25	0.99	12	0.01	187.00	9883.00	9770	20240712	0.00	9250	20231024	5.62	9770	0.00	20240712	9320	4.83	20240103	9770	0.00	20240712	9250	5.62	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
97	20240716	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	673340	69	1.82	9760	9760	9750	12680	6840	9760	9758.55	3.97	0	-9	9786	9772	9756	9742	9726	9765	9735	38	2920	500	7220	10	1	7680000	749	52.14	0.99	12	0.00	187.00	9883.00	9770	20240712	-0.20	9250	20231024	5.41	9770	-0.20	20240712	9320	4.61	20240103	9770	-0.20	20240712	9250	5.41	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
98	20240715	161258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	0	3	0.00	36927000	3784	73.82	9770	9770	9740	12680	6840	9760	9758.72	3.97	0	300	9806	9782	9746	9722	9686	9795	9735	38	2920	500	7220	10	1	7680000	750	52.19	0.99	12	0.05	187.00	9883.00	9770	20240712	-0.10	9250	20231024	5.51	9770	0.00	20240712	9320	4.72	20240103	9770	-0.10	20240712	9250	5.51	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
99	20240715	151307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	0	3	0.00	33511000	3434	66.99	9770	9770	9740	12680	6840	9760	9758.59	3.97	0	293	9806	9782	9746	9722	9686	9795	9735	38	2920	500	7220	10	1	7680000	750	52.19	0.99	12	0.04	187.00	9883.00	9770	20240712	-0.10	9250	20231024	5.51	9770	0.00	20240712	9320	4.72	20240103	9770	-0.10	20240712	9250	5.51	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
100	20240715	141304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	0	3	0.00	32739960	3355	65.45	9770	9770	9740	12680	6840	9760	9758.56	3.97	0	241	9806	9782	9746	9722	9686	9795	9735	38	2920	500	7220	10	1	7680000	750	52.19	0.99	12	0.04	187.00	9883.00	9770	20240712	-0.10	9250	20231024	5.51	9770	0.00	20240712	9320	4.72	20240103	9770	-0.10	20240712	9250	5.51	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
101	20240715	131307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	0	3	0.00	29835080	3057	59.64	9770	9770	9740	12680	6840	9760	9759.59	3.97	0	190	9806	9782	9746	9722	9686	9795	9735	38	2920	500	7220	10	1	7680000	750	52.19	0.99	12	0.04	187.00	9883.00	9770	20240712	-0.10	9250	20231024	5.51	9770	0.00	20240712	9320	4.72	20240103	9770	-0.10	20240712	9250	5.51	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
102	20240715	121304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	0	3	0.00	27170600	2784	54.31	9770	9770	9740	12680	6840	9760	9759.55	3.97	0	138	9806	9782	9746	9722	9686	9795	9735	38	2920	500	7220	10	1	7680000	750	52.19	0.99	12	0.04	187.00	9883.00	9770	20240712	-0.10	9250	20231024	5.51	9770	0.00	20240712	9320	4.72	20240103	9770	-0.10	20240712	9250	5.51	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
103	20240715	111305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	0	3	0.00	20006800	2050	39.99	9770	9770	9740	12680	6840	9760	9759.41	3.97	0	87	9806	9782	9746	9722	9686	9795	9735	38	2920	500	7220	10	1	7680000	750	52.19	0.99	12	0.03	187.00	9883.00	9770	20240712	-0.10	9250	20231024	5.51	9770	0.00	20240712	9320	4.72	20240103	9770	-0.10	20240712	9250	5.51	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
104	20240715	101303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	0	3	0.00	8520280	873	17.03	9770	9770	9740	12680	6840	9760	9759.77	3.97	0	35	9806	9782	9746	9722	9686	9795	9735	38	2920	500	7220	10	1	7680000	750	52.19	0.99	12	0.01	187.00	9883.00	9770	20240712	-0.10	9250	20231024	5.51	9770	0.00	20240712	9320	4.72	20240103	9770	-0.10	20240712	9250	5.51	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
105	20240715	091304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9770	10	2	0.10	1475270	151	2.95	9770	9770	9770	12680	6840	9760	9770.00	3.97	0	0	9806	9782	9746	9722	9686	9795	9735	38	2920	500	7220	10	1	7680000	750	52.25	0.99	12	0.00	187.00	9883.00	9770	20240712	0.00	9250	20231024	5.62	9770	0.00	20240712	9320	4.83	20240103	9770	0.00	20240712	9250	5.62	20231024	0.00	N	442900	500	38 억		305109	N	N	0	N	00	N
106	20240712	161254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	20	2	0.21	49968390	5126	255.79	9710	9770	9710	12660	6820	9740	9748.03	3.97	0	402	9753	9746	9733	9726	9713	9750	9730	38	2920	500	7200	10	1	7680000	750	52.19	0.99	12	0.07	187.00	9883.00	9770	20240712	-0.10	9250	20231024	5.51	9770	-0.10	20240712	9320	4.72	20240103	9770	-0.10	20240712	9250	5.51	20231024	0.00	N	442900	500	38 억		305107	N	N	0	N	00	N
107	20240712	151302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9760	20	2	0.21	49909830	5120	255.49	9710	9770	9710	12660	6820	9740	9748.01	3.97	0	396	9753	9746	9733	9726	9713	9750	9730	38	2920	500	7200	10	1	7680000	750	52.19	0.99	12	0.07	187.00	9883.00	9770	20240712	-0.10	9250	20231024	5.51	9770	-0.10	20240712	9320	4.72	20240103	9770	-0.10	20240712	9250	5.51	20231024	0.00	N	442900	500	38 억		305107	N	N	0	N	00	N
108	20240712	141305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9750	10	2	0.10	45883590	4707	234.88	9710	9770	9710	12660	6820	9740	9747.95	3.97	0	323	9753	9746	9733	9726	9713	9750	9730	38	2920	500	7200	10	1	7680000	749	52.14	0.99	12	0.06	187.00	9883.00	9770	20240712	-0.20	9250	20231024	5.41	9770	-0.20	20240712	9320	4.61	20240103	9770	-0.20	20240712	9250	5.41	20231024	0.00	N	442900	500	38 억		305107	N	N	0	N	00	N
109	20240712	131300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9750	10	2	0.10	43381590	4450	222.06	9710	9770	9710	12660	6820	9740	9748.67	3.97	0	251	9753	9746	9733	9726	9713	9750	9730	38	2920	500	7200	10	1	7680000	749	52.14	0.99	12	0.06	187.00	9883.00	9770	20240712	-0.20	9250	20231024	5.41	9770	-0.20	20240712	9320	4.61	20240103	9770	-0.20	20240712	9250	5.41	20231024	0.00	N	442900	500	38 억		305107	N	N	0	N	00	N
110	20240712	121301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9720	-20	5	-0.21	11516710	1185	59.13	9710	9750	9710	12660	6820	9740	9718.74	3.97	0	174	9753	9746	9733	9726	9713	9750	9730	38	2920	500	7200	10	1	7680000	746	51.98	0.98	12	0.02	187.00	9883.00	9750	20240712	-0.31	9250	20231024	5.08	9750	-0.31	20240712	9320	4.29	20240103	9750	-0.31	20240712	9250	5.08	20231024	0.00	N	442900	500	38 억		305107	N	N	0	N	00	N
111	20240712	111256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9720	-20	5	-0.21	8919310	918	45.81	9710	9750	9710	12660	6820	9740	9716.02	3.97	0	102	9753	9746	9733	9726	9713	9750	9730	38	2920	500	7200	10	1	7680000	746	51.98	0.98	12	0.01	187.00	9883.00	9750	20240712	-0.31	9250	20231024	5.08	9750	-0.31	20240712	9320	4.29	20240103	9750	-0.31	20240712	9250	5.08	20231024	0.00	N	442900	500	38 억		305107	N	N	0	N	00	N
112	20240712	101259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9740	0	3	0.00	6263970	645	32.19	9710	9740	9710	12660	6820	9740	9711.58	3.97	0	29	9753	9746	9733	9726	9713	9750	9730	38	2920	500	7200	10	1	7680000	748	52.09	0.99	12	0.01	187.00	9883.00	9740	20240708	0.00	9250	20231024	5.30	9740	0.00	20240708	9320	4.51	20240103	9740	0.00	20240708	9250	5.30	20231024	0.00	N	442900	500	38 억		305107	N	N	0	N	00	N
113	20240712	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-30	5	-0.31	4855000	500	24.95	9710	9710	9710	12660	6820	9740	9710.00	3.97	0	0	9753	9746	9733	9726	9713	9750	9730	38	2920	500	7200	10	1	7680000	746	51.93	0.98	12	0.01	187.00	9883.00	9740	20240708	-0.31	9250	20231024	4.97	9740	-0.31	20240708	9320	4.18	20240103	9740	-0.31	20240708	9250	4.97	20231024	0.00	N	442900	500	38 억		305107	N	N	0	N	00	N
114	20240711	161250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9740	10	2	0.10	19494720	2004	16.76	9720	9740	9720	12640	6820	9730	9727.90	3.97	0	-90	9750	9740	9720	9710	9690	9745	9715	38	2910	500	7200	10	1	7680000	748	52.09	0.99	12	0.03	187.00	9883.00	9740	20240708	0.00	9250	20231024	5.30	9740	0.00	20240708	9320	4.51	20240103	9740	0.00	20240708	9250	5.30	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
115	20240711	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	19484980	2003	16.75	9720	9730	9720	12640	6820	9730	9727.90	3.97	0	-90	9750	9740	9720	9710	9690	9745	9715	38	2910	500	7200	10	1	7680000	747	52.03	0.98	12	0.03	187.00	9883.00	9740	20240708	-0.10	9250	20231024	5.19	9740	-0.10	20240708	9320	4.40	20240103	9740	-0.10	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
116	20240711	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	14065370	1446	12.09	9720	9730	9720	12640	6820	9730	9727.09	3.97	0	-90	9750	9740	9720	9710	9690	9745	9715	38	2910	500	7200	10	1	7680000	747	52.03	0.98	12	0.02	187.00	9883.00	9740	20240708	-0.10	9250	20231024	5.19	9740	-0.10	20240708	9320	4.40	20240103	9740	-0.10	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
117	20240711	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	4325640	445	3.72	9720	9730	9720	12640	6820	9730	9720.54	3.97	0	-90	9750	9740	9720	9710	9690	9745	9715	38	2910	500	7200	10	1	7680000	747	52.03	0.98	12	0.01	187.00	9883.00	9740	20240708	-0.10	9250	20231024	5.19	9740	-0.10	20240708	9320	4.40	20240103	9740	-0.10	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
118	20240711	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	4276990	440	3.68	9720	9730	9720	12640	6820	9730	9720.43	3.97	0	-90	9750	9740	9720	9710	9690	9745	9715	38	2910	500	7200	10	1	7680000	747	52.03	0.98	12	0.01	187.00	9883.00	9740	20240708	-0.10	9250	20231024	5.19	9740	-0.10	20240708	9320	4.40	20240103	9740	-0.10	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
119	20240711	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-10	5	-0.10	4101860	422	3.53	9720	9730	9720	12640	6820	9730	9720.05	3.97	0	-90	9750	9740	9720	9710	9690	9745	9715	38	2910	500	7200	10	1	7680000	746	51.98	0.98	12	0.01	187.00	9883.00	9740	20240708	-0.21	9250	20231024	5.08	9740	-0.21	20240708	9320	4.29	20240103	9740	-0.21	20240708	9250	5.08	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
120	20240711	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	1866260	192	1.61	9720	9730	9720	12640	6820	9730	9720.10	3.97	0	-90	9750	9740	9720	9710	9690	9745	9715	38	2910	500	7200	10	1	7680000	747	52.03	0.98	12	0.00	187.00	9883.00	9740	20240708	-0.10	9250	20231024	5.19	9740	-0.10	20240708	9320	4.40	20240103	9740	-0.10	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
121	20240711	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-10	5	-0.10	29160	3	0.03	9720	9720	9720	12640	6820	9730	9720.00	3.97	0	-3	9750	9740	9720	9710	9690	9745	9715	38	2910	500	7200	10	1	7680000	746	51.98	0.98	12	0.00	187.00	9883.00	9740	20240708	-0.21	9250	20231024	5.08	9740	-0.21	20240708	9320	4.29	20240103	9740	-0.21	20240708	9250	5.08	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
122	20240710	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	115048110	11856	395.33	9730	9730	9700	12640	6820	9730	9703.79	3.97	0	0	9770	9750	9720	9700	9670	9735	9685	38	2910	500	7200	10	1	7680000	747	52.03	0.98	12	0.15	187.00	9883.00	9740	20240708	-0.10	9250	20231024	5.19	9740	-0.10	20240708	9320	4.40	20240103	9740	-0.10	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
123	20240710	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-30	5	-0.31	115038380	11855	395.30	9730	9730	9700	12640	6820	9730	9703.79	3.97	0	0	9770	9750	9720	9700	9670	9735	9685	38	2910	500	7200	10	1	7680000	745	51.87	0.98	12	0.15	187.00	9883.00	9740	20240708	-0.41	9250	20231024	4.86	9740	-0.41	20240708	9320	4.08	20240103	9740	-0.41	20240708	9250	4.86	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
124	20240710	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-20	5	-0.21	109363750	11270	375.79	9730	9730	9700	12640	6820	9730	9703.97	3.97	0	0	9770	9750	9720	9700	9670	9735	9685	38	2910	500	7200	10	1	7680000	746	51.93	0.98	12	0.15	187.00	9883.00	9740	20240708	-0.31	9250	20231024	4.97	9740	-0.31	20240708	9320	4.18	20240103	9740	-0.31	20240708	9250	4.97	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
125	20240710	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-10	5	-0.10	91439350	9425	314.27	9730	9730	9700	12640	6820	9730	9701.79	3.97	0	0	9770	9750	9720	9700	9670	9735	9685	38	2910	500	7200	10	1	7680000	746	51.98	0.98	12	0.12	187.00	9883.00	9740	20240708	-0.21	9250	20231024	5.08	9740	-0.21	20240708	9320	4.29	20240103	9740	-0.21	20240708	9250	5.08	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
126	20240710	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-30	5	-0.31	83178340	8575	285.93	9730	9730	9700	12640	6820	9730	9700.10	3.97	0	0	9770	9750	9720	9700	9670	9735	9685	38	2910	500	7200	10	1	7680000	745	51.87	0.98	12	0.11	187.00	9883.00	9740	20240708	-0.41	9250	20231024	4.86	9740	-0.41	20240708	9320	4.08	20240103	9740	-0.41	20240708	9250	4.86	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
127	20240710	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-30	5	-0.31	83178340	8575	285.93	9730	9730	9700	12640	6820	9730	9700.10	3.97	0	0	9770	9750	9720	9700	9670	9735	9685	38	2910	500	7200	10	1	7680000	745	51.87	0.98	12	0.11	187.00	9883.00	9740	20240708	-0.41	9250	20231024	4.86	9740	-0.41	20240708	9320	4.08	20240103	9740	-0.41	20240708	9250	4.86	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
128	20240710	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	38920	4	0.13	9730	9730	9730	12640	6820	9730	9730.00	3.97	0	0	9770	9750	9720	9700	9670	9735	9685	38	2910	500	7200	10	1	7680000	747	52.03	0.98	12	0.00	187.00	9883.00	9740	20240708	-0.10	9250	20231024	5.19	9740	-0.10	20240708	9320	4.40	20240103	9740	-0.10	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
129	20240710	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	38920	4	0.13	9730	9730	9730	12640	6820	9730	9730.00	3.97	0	0	9770	9750	9720	9700	9670	9735	9685	38	2910	500	7200	10	1	7680000	747	52.03	0.98	12	0.00	187.00	9883.00	9740	20240708	-0.10	9250	20231024	5.19	9740	-0.10	20240708	9320	4.40	20240103	9740	-0.10	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305197	N	N	0	N	00	N
130	20240709	161240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9730	0	3	0.00	29084330	2999	49.93	9740	9740	9690	12640	6820	9730	9698.01	3.97	0	-8	9776	9752	9716	9692	9656	9765	9705	38	2910	500	7200	10	1	7680000	747	52.03	0.98	12	0.04	187.00	9883.00	9740	20240708	-0.10	9250	20231024	5.19	9740	0.00	20240708	9320	4.40	20240103	9740	-0.10	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305205	N	N	0	N	00	N
131	20240709	151248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	-30	5	-0.31	29064890	2997	49.90	9740	9740	9690	12640	6820	9730	9697.99	3.97	0	-7	9776	9752	9716	9692	9656	9765	9705	38	2910	500	7200	10	1	7680000	745	51.87	0.98	12	0.04	187.00	9883.00	9740	20240708	-0.41	9250	20231024	4.86	9740	0.00	20240708	9320	4.08	20240103	9740	-0.41	20240708	9250	4.86	20231024	0.00	N	442900	500	38 억		305205	N	N	0	N	00	N
132	20240709	141248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	-30	5	-0.31	24806590	2558	42.59	9740	9740	9690	12640	6820	9730	9697.65	3.97	0	-4	9776	9752	9716	9692	9656	9765	9705	38	2910	500	7200	10	1	7680000	745	51.87	0.98	12	0.03	187.00	9883.00	9740	20240708	-0.41	9250	20231024	4.86	9740	0.00	20240708	9320	4.08	20240103	9740	-0.41	20240708	9250	4.86	20231024	0.00	N	442900	500	38 억		305205	N	N	0	N	00	N
133	20240709	131252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9690	-40	5	-0.41	20791580	2144	35.70	9740	9740	9690	12640	6820	9730	9697.57	3.97	0	-4	9776	9752	9716	9692	9656	9765	9705	38	2910	500	7200	10	1	7680000	744	51.82	0.98	12	0.03	187.00	9883.00	9740	20240708	-0.51	9250	20231024	4.76	9740	0.00	20240708	9320	3.97	20240103	9740	-0.51	20240708	9250	4.76	20231024	0.00	N	442900	500	38 억		305205	N	N	0	N	00	N
134	20240709	121252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	-30	5	-0.31	16962210	1749	29.12	9740	9740	9690	12640	6820	9730	9698.23	3.97	0	-4	9776	9752	9716	9692	9656	9765	9705	38	2910	500	7200	10	1	7680000	745	51.87	0.98	12	0.02	187.00	9883.00	9740	20240708	-0.41	9250	20231024	4.86	9740	0.00	20240708	9320	4.08	20240103	9740	-0.41	20240708	9250	4.86	20231024	0.00	N	442900	500	38 억		305205	N	N	0	N	00	N
135	20240709	111253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	-30	5	-0.31	12497940	1289	21.46	9740	9740	9690	12640	6820	9730	9695.84	3.97	0	-2	9776	9752	9716	9692	9656	9765	9705	38	2910	500	7200	10	1	7680000	745	51.87	0.98	12	0.02	187.00	9883.00	9740	20240708	-0.41	9250	20231024	4.86	9740	0.00	20240708	9320	4.08	20240103	9740	-0.41	20240708	9250	4.86	20231024	0.00	N	442900	500	38 억		305205	N	N	0	N	00	N
136	20240709	101248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	-30	5	-0.31	1561790	161	2.68	9740	9740	9700	12640	6820	9730	9700.56	3.97	0	-2	9776	9752	9716	9692	9656	9765	9705	38	2910	500	7200	10	1	7680000	745	51.87	0.98	12	0.00	187.00	9883.00	9740	20240708	-0.41	9250	20231024	4.86	9740	0.00	20240708	9320	4.08	20240103	9740	-0.41	20240708	9250	4.86	20231024	0.00	N	442900	500	38 억		305205	N	N	0	N	00	N
137	20240709	091245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9740	10	2	0.10	9740	1	0.02	9740	9740	9740	12640	6820	9730	9740.00	3.97	0	0	9776	9752	9716	9692	9656	9765	9705	38	2910	500	7200	10	1	7680000	748	52.09	0.99	12	0.00	187.00	9883.00	9740	20240708	0.00	9250	20231024	5.30	9740	0.00	20240708	9320	4.51	20240103	9740	0.00	20240708	9250	5.30	20231024	0.00	N	442900	500	38 억		305205	N	N	0	N	00	N
138	20240708	161238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9730	10	2	0.10	58345370	6006	66.59	9720	9740	9680	12630	6810	9720	9714.51	3.97	0	-63	9760	9740	9700	9680	9640	9750	9690	38	2910	500	7190	10	1	7680000	747	52.03	0.98	12	0.08	187.00	9883.00	9740	20240708	-0.10	9250	20231024	5.19	9740	-0.10	20240708	9320	4.40	20240103	9740	-0.10	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305268	N	N	0	N	00	N
139	20240708	151240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9690	-30	5	-0.31	56746480	5841	64.76	9720	9740	9680	12630	6810	9720	9715.20	3.97	0	-63	9760	9740	9700	9680	9640	9750	9690	38	2910	500	7190	10	1	7680000	744	51.82	0.98	12	0.08	187.00	9883.00	9740	20240708	-0.51	9250	20231024	4.76	9740	-0.51	20240708	9320	3.97	20240103	9740	-0.51	20240708	9250	4.76	20231024	0.00	N	442900	500	38 억		305268	N	N	0	N	00	N
140	20240708	141242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9690	-30	5	-0.31	34084390	3505	38.86	9720	9730	9690	12630	6810	9720	9724.50	3.97	0	-16	9760	9740	9700	9680	9640	9750	9690	38	2910	500	7190	10	1	7680000	744	51.82	0.98	12	0.05	187.00	9883.00	9730	20240708	-0.41	9250	20231024	4.76	9730	-0.41	20240708	9320	3.97	20240103	9730	-0.41	20240708	9250	4.76	20231024	0.00	N	442900	500	38 억		305268	N	N	0	N	00	N
141	20240708	131237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9730	10	2	0.10	23746510	2442	27.07	9720	9730	9700	12630	6810	9720	9724.21	3.97	0	0	9760	9740	9700	9680	9640	9750	9690	38	2910	500	7190	10	1	7680000	747	52.03	0.98	12	0.03	187.00	9883.00	9730	20240708	0.00	9250	20231024	5.19	9730	0.00	20240708	9320	4.40	20240103	9730	0.00	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305268	N	N	0	N	00	N
142	20240708	121239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9730	10	2	0.10	15077590	1551	17.20	9720	9730	9700	12630	6810	9720	9721.21	3.97	0	0	9760	9740	9700	9680	9640	9750	9690	38	2910	500	7190	10	1	7680000	747	52.03	0.98	12	0.02	187.00	9883.00	9730	20240708	0.00	9250	20231024	5.19	9730	0.00	20240708	9320	4.40	20240103	9730	0.00	20240708	9250	5.19	20231024	0.00	N	442900	500	38 억		305268	N	N	0	N	00	N
143	20240708	111237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9720	0	3	0.00	6112480	629	6.97	9720	9720	9700	12630	6810	9720	9717.77	3.97	0	-3	9760	9740	9700	9680	9640	9750	9690	38	2910	500	7190	10	1	7680000	746	51.98	0.98	12	0.01	187.00	9883.00	9720	20240705	0.00	9250	20231024	5.08	9720	0.00	20240705	9320	4.29	20240103	9720	0.00	20240705	9250	5.08	20231024	0.00	N	442900	500	38 억		305268	N	N	0	N	00	N
144	20240708	101236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9720	0	3	0.00	38850	4	0.04	9720	9720	9700	12630	6810	9720	9712.50	3.97	0	-1	9760	9740	9700	9680	9640	9750	9690	38	2910	500	7190	10	1	7680000	746	51.98	0.98	12	0.00	187.00	9883.00	9720	20240705	0.00	9250	20231024	5.08	9720	0.00	20240705	9320	4.29	20240103	9720	0.00	20240705	9250	5.08	20231024	0.00	N	442900	500	38 억		305268	N	N	0	N	00	N
145	20240708	091236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9720	0	3	0.00	9720	1	0.01	9720	9720	9720	12630	6810	9720	9720.00	3.97	0	0	9760	9740	9700	9680	9640	9750	9690	38	2910	500	7190	10	1	7680000	746	51.98	0.98	12	0.00	187.00	9883.00	9720	20240705	0.00	9250	20231024	5.08	9720	0.00	20240705	9320	4.29	20240103	9720	0.00	20240705	9250	5.08	20231024	0.00	N	442900	500	38 억		305268	N	N	0	N	00	N
146	20240705	161230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9720	40	2	0.41	87370060	9020	59.91	9670	9720	9660	12580	6780	9680	9686.26	3.98	0	-30	9720	9700	9660	9640	9600	9710	9650	38	2900	500	7160	10	1	7680000	746	51.98	0.98	12	0.12	187.00	9883.00	9720	20240705	0.00	9250	20231024	5.08	9720	0.00	20240705	9320	4.29	20240103	9720	0.00	20240705	9250	5.08	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
147	20240705	151234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9720	40	2	0.41	87340900	9017	59.89	9670	9720	9660	12580	6780	9680	9686.25	3.98	0	-30	9720	9700	9660	9640	9600	9710	9650	38	2900	500	7160	10	1	7680000	746	51.98	0.98	12	0.12	187.00	9883.00	9720	20240705	0.00	9250	20231024	5.08	9720	0.00	20240705	9320	4.29	20240103	9720	0.00	20240705	9250	5.08	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
148	20240705	141236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	20	2	0.21	77613290	8015	53.23	9670	9720	9660	12580	6780	9680	9683.50	3.98	0	-30	9720	9700	9660	9640	9600	9710	9650	38	2900	500	7160	10	1	7680000	745	51.87	0.98	12	0.10	187.00	9883.00	9720	20240705	-0.21	9250	20231024	4.86	9720	-0.21	20240705	9320	4.08	20240103	9720	-0.21	20240705	9250	4.86	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
149	20240705	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	60832620	6286	41.75	9670	9700	9660	12580	6780	9680	9677.48	3.98	0	-2	9720	9700	9660	9640	9600	9710	9650	38	2900	500	7160	10	1	7680000	744	51.82	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.21	9250	20231024	4.76	9710	-0.21	20240516	9320	3.97	20240103	9710	-0.21	20240516	9250	4.76	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
150	20240705	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	51413980	5314	35.29	9670	9690	9660	12580	6780	9680	9675.19	3.98	0	-2	9720	9700	9660	9640	9600	9710	9650	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
151	20240705	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	16176990	1673	11.11	9670	9680	9660	12580	6780	9680	9669.45	3.98	0	0	9720	9700	9660	9640	9600	9710	9650	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.02	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
152	20240705	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	6372530	659	4.38	9670	9670	9670	12580	6780	9680	9670.00	3.98	0	1	9720	9700	9660	9640	9600	9710	9650	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.01	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
153	20240705	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	9670	1	0.01	9670	9670	9670	12580	6780	9680	9670.00	3.98	0	1	9720	9700	9660	9640	9600	9710	9650	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
154	20240704	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	145440780	15056	52.32	9670	9680	9620	12570	6770	9670	9659.99	3.98	0	9000	9696	9682	9666	9652	9636	9685	9655	38	2900	500	7150	10	1	7680000	743	51.76	0.98	12	0.20	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
155	20240704	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	140331380	14528	50.49	9670	9680	9620	12570	6770	9670	9659.37	3.98	0	8573	9696	9682	9666	9652	9636	9685	9655	38	2900	500	7150	10	1	7680000	743	51.76	0.98	12	0.19	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
156	20240704	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	97352180	10088	35.06	9670	9680	9620	12570	6770	9670	9650.30	3.98	0	4527	9696	9682	9666	9652	9636	9685	9655	38	2900	500	7150	10	1	7680000	743	51.76	0.98	12	0.13	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
157	20240704	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	54504900	5656	19.66	9670	9670	9620	12570	6770	9670	9636.65	3.98	0	688	9696	9682	9666	9652	9636	9685	9655	38	2900	500	7150	10	1	7680000	741	51.60	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
158	20240704	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	46398900	4816	16.74	9670	9670	9620	12570	6770	9670	9634.32	3.98	0	42	9696	9682	9666	9652	9636	9685	9655	38	2900	500	7150	10	1	7680000	741	51.60	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
159	20240704	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	44681200	4638	16.12	9670	9670	9620	12570	6770	9670	9633.72	3.98	0	42	9696	9682	9666	9652	9636	9685	9655	38	2900	500	7150	10	1	7680000	741	51.60	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
160	20240704	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-10	5	-0.10	40509900	4206	14.62	9670	9670	9620	12570	6770	9670	9631.46	3.98	0	42	9696	9682	9666	9652	9636	9685	9655	38	2900	500	7150	10	1	7680000	742	51.66	0.98	12	0.05	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
161	20240704	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	145050	15	0.05	9670	9670	9670	12570	6770	9670	9670.00	3.98	0	0	9696	9682	9666	9652	9636	9685	9655	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305298	N	N	0	N	00	N
162	20240703	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	277981490	28776	117.10	9670	9680	9650	12580	6780	9680	9660.18	3.97	0	22	9713	9696	9663	9646	9613	9705	9655	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.37	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305276	N	N	0	N	00	N
163	20240703	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	276851240	28659	116.63	9670	9680	9650	12580	6780	9680	9660.18	3.97	0	100	9713	9696	9663	9646	9613	9705	9655	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.37	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		305276	N	N	0	N	00	N
164	20240703	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	158617550	16409	66.78	9670	9680	9660	12580	6780	9680	9666.50	3.97	0	158	9713	9696	9663	9646	9613	9705	9655	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.21	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		305276	N	N	0	N	00	N
165	20240703	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	153394290	15869	64.58	9670	9680	9660	12580	6780	9680	9666.29	3.97	0	158	9713	9696	9663	9646	9613	9705	9655	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.21	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305276	N	N	0	N	00	N
166	20240703	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	149187840	15434	62.81	9670	9680	9660	12580	6780	9680	9666.18	3.97	0	131	9713	9696	9663	9646	9613	9705	9655	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.20	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305276	N	N	0	N	00	N
167	20240703	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	145736150	15077	61.36	9670	9680	9660	12580	6780	9680	9666.12	3.97	0	131	9713	9696	9663	9646	9613	9705	9655	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.20	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305276	N	N	0	N	00	N
168	20240703	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	15906960	1645	6.69	9670	9680	9660	12580	6780	9680	9669.88	3.97	0	0	9713	9696	9663	9646	9613	9705	9655	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.02	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305276	N	N	0	N	00	N
169	20240703	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	11691040	1209	4.92	9670	9680	9670	12580	6780	9680	9670.01	3.97	0	0	9713	9696	9663	9646	9613	9705	9655	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.02	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		305276	N	N	0	N	00	N
170	20240702	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	30	2	0.31	237209140	24573	79.12	9650	9680	9630	12540	6760	9650	9653.24	4.04	0	-5099	9663	9656	9643	9636	9623	9660	9640	38	2890	500	7140	10	1	7680000	743	51.76	0.98	12	0.32	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		310375	N	N	0	N	00	N
171	20240702	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	20	2	0.21	230872680	23918	77.01	9650	9680	9630	12540	6760	9650	9652.67	4.04	0	-4705	9663	9656	9643	9636	9623	9660	9640	38	2890	500	7140	10	1	7680000	743	51.71	0.98	12	0.31	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		310375	N	N	0	N	00	N
172	20240702	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	10	2	0.10	187602210	19440	62.59	9650	9660	9630	12540	6760	9650	9650.32	4.04	0	-4586	9663	9656	9643	9636	9623	9660	9640	38	2890	500	7140	10	1	7680000	742	51.66	0.98	12	0.25	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		310375	N	N	0	N	00	N
173	20240702	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	177932610	18438	59.37	9650	9660	9630	12540	6760	9650	9650.32	4.04	0	-4584	9663	9656	9643	9636	9623	9660	9640	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.24	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		310375	N	N	0	N	00	N
174	20240702	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	176177450	18256	58.78	9650	9660	9640	12540	6760	9650	9650.39	4.04	0	-4584	9663	9656	9643	9636	9623	9660	9640	38	2890	500	7140	10	1	7680000	741	51.60	0.98	12	0.24	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		310375	N	N	0	N	00	N
175	20240702	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	175646710	18201	58.60	9650	9660	9650	12540	6760	9650	9650.39	4.04	0	-4583	9663	9656	9643	9636	9623	9660	9640	38	2890	500	7140	10	1	7680000	741	51.60	0.98	12	0.24	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		310375	N	N	0	N	00	N
176	20240702	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	175646710	18201	58.60	9650	9660	9650	12540	6760	9650	9650.39	4.04	0	-4583	9663	9656	9643	9636	9623	9660	9640	38	2890	500	7140	10	1	7680000	741	51.60	0.98	12	0.24	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		310375	N	N	0	N	00	N
177	20240702	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	20786100	2154	6.94	9650	9650	9650	12540	6760	9650	9650.00	4.04	0	0	9663	9656	9643	9636	9623	9660	9640	38	2890	500	7140	10	1	7680000	741	51.60	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		310375	N	N	0	N	00	N
178	20240701	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	20	2	0.21	299199370	31058	306.05	9650	9650	9630	12510	6750	9630	9633.57	4.04	0	-2	9656	9642	9616	9602	9576	9650	9610	38	2880	500	7120	10	1	7680000	741	51.60	0.98	12	0.40	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		310377	N	N	0	N	00	N
179	20240701	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	20	2	0.21	299199370	31058	306.05	9650	9650	9630	12510	6750	9630	9633.57	4.04	0	-2	9656	9642	9616	9602	9576	9650	9610	38	2880	500	7120	10	1	7680000	741	51.60	0.98	12	0.40	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		310377	N	N	0	N	00	N
180	20240701	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	294867240	30609	301.63	9650	9650	9630	12510	6750	9630	9633.35	4.04	0	1	9656	9642	9616	9602	9576	9650	9610	38	2880	500	7120	10	1	7680000	740	51.55	0.98	12	0.40	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		310377	N	N	0	N	00	N
181	20240701	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	271708390	28205	277.94	9650	9650	9630	12510	6750	9630	9633.34	4.04	0	1	9656	9642	9616	9602	9576	9650	9610	38	2880	500	7120	10	1	7680000	740	51.55	0.98	12	0.37	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		310377	N	N	0	N	00	N
182	20240701	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	265702870	27582	271.80	9650	9650	9630	12510	6750	9630	9633.20	4.04	0	1	9656	9642	9616	9602	9576	9650	9610	38	2880	500	7120	10	1	7680000	740	51.55	0.98	12	0.36	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		310377	N	N	0	N	00	N
183	20240701	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	20	2	0.21	245852350	25523	251.51	9650	9650	9630	12510	6750	9630	9632.58	4.04	0	1	9656	9642	9616	9602	9576	9650	9610	38	2880	500	7120	10	1	7680000	741	51.60	0.98	12	0.33	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		310377	N	N	0	N	00	N
184	20240701	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	199512290	20716	204.14	9650	9650	9630	12510	6750	9630	9630.83	4.04	0	3	9656	9642	9616	9602	9576	9650	9610	38	2880	500	7120	10	1	7680000	740	51.55	0.98	12	0.27	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		310377	N	N	0	N	00	N
185	20240701	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	4152590	431	4.25	9650	9650	9630	12510	6750	9630	9634.78	4.04	0	25	9656	9642	9616	9602	9576	9650	9610	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.01	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		310377	N	N	0	N	00	N