KissMeData/446190/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	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	29850135	12845	142.74	2330	2340	2305	3025	1635	2330	2323.87	1.47	0	4903	2356	2342	2321	2307	2286	2332	2297	5	695	100	1670	5	1	4950000	116	49.79	1.15	12	0.26	47.00	2033.00	2350	20240722	-0.43	2030	20231106	15.27	2350	-0.43	20240722	2070	13.04	20240111	2350	-0.43	20240722	2030	15.27	20231106	0.27	N	446190	100	4 억		72637	N	N	0	N	00	N
3	20240731	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-5	5	-0.21	17877980	7720	85.79	2330	2330	2305	3025	1635	2330	2315.80	1.47	0	4836	2356	2342	2321	2307	2286	2332	2297	5	695	100	1670	5	1	4950000	115	49.47	1.14	12	0.16	47.00	2033.00	2350	20240722	-1.06	2030	20231106	14.53	2350	-1.06	20240722	2070	12.32	20240111	2350	-1.06	20240722	2030	14.53	20231106	0.27	N	446190	100	4 억		72637	N	N	0	N	00	N
4	20240731	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	13631645	5882	65.36	2330	2330	2305	3025	1635	2330	2317.52	1.47	0	3843	2356	2342	2321	2307	2286	2332	2297	5	695	100	1670	5	1	4950000	114	49.15	1.14	12	0.12	47.00	2033.00	2350	20240722	-1.70	2030	20231106	13.79	2350	-1.70	20240722	2070	11.59	20240111	2350	-1.70	20240722	2030	13.79	20231106	0.27	N	446190	100	4 억		72637	N	N	0	N	00	N
5	20240731	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	8876040	3824	42.49	2330	2330	2310	3025	1635	2330	2321.14	1.47	0	2903	2356	2342	2321	2307	2286	2332	2297	5	695	100	1670	5	1	4950000	114	49.15	1.14	12	0.08	47.00	2033.00	2350	20240722	-1.70	2030	20231106	13.79	2350	-1.70	20240722	2070	11.59	20240111	2350	-1.70	20240722	2030	13.79	20231106	0.27	N	446190	100	4 억		72637	N	N	0	N	00	N
6	20240731	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	5672190	2443	27.15	2330	2330	2310	3025	1635	2330	2321.81	1.47	0	1927	2356	2342	2321	2307	2286	2332	2297	5	695	100	1670	5	1	4950000	114	49.15	1.14	12	0.05	47.00	2033.00	2350	20240722	-1.70	2030	20231106	13.79	2350	-1.70	20240722	2070	11.59	20240111	2350	-1.70	20240722	2030	13.79	20231106	0.27	N	446190	100	4 억		72637	N	N	0	N	00	N
7	20240731	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-5	5	-0.21	2443980	1052	11.69	2330	2330	2310	3025	1635	2330	2323.17	1.47	0	927	2356	2342	2321	2307	2286	2332	2297	5	695	100	1670	5	1	4950000	115	49.47	1.14	12	0.02	47.00	2033.00	2350	20240722	-1.06	2030	20231106	14.53	2350	-1.06	20240722	2070	12.32	20240111	2350	-1.06	20240722	2030	14.53	20231106	0.27	N	446190	100	4 억		72637	N	N	0	N	00	N
8	20240731	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-5	5	-0.21	151165	65	0.72	2330	2330	2325	3025	1635	2330	2325.62	1.47	0	63	2356	2342	2321	2307	2286	2332	2297	5	695	100	1670	5	1	4950000	115	49.47	1.14	12	0.00	47.00	2033.00	2350	20240722	-1.06	2030	20231106	14.53	2350	-1.06	20240722	2070	12.32	20240111	2350	-1.06	20240722	2030	14.53	20231106	0.27	N	446190	100	4 억		72637	N	N	0	N	00	N
9	20240731	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	0	0	0.00	0	0	0	3025	1635	2330	0.00	1.47	0	0	2356	2342	2321	2307	2286	2332	2297	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.00	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72637	N	N	0	N	00	N
10	20240730	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	20762625	8999	39.96	2335	2335	2300	3020	1630	2325	2307.21	1.47	0	2960	2365	2345	2320	2300	2275	2332	2287	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.18	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72677	N	N	0	N	00	N
11	20240730	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	20476040	8876	39.41	2335	2335	2300	3020	1630	2325	2306.90	1.47	0	2893	2365	2345	2320	2300	2275	2332	2287	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.18	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72677	N	N	0	N	00	N
12	20240730	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	17027995	7382	32.78	2335	2335	2300	3020	1630	2325	2306.69	1.47	0	2256	2365	2345	2320	2300	2275	2332	2287	5	695	100	1670	5	1	4950000	115	49.47	1.14	12	0.15	47.00	2033.00	2350	20240722	-1.06	2030	20231106	14.53	2350	-1.06	20240722	2070	12.32	20240111	2350	-1.06	20240722	2030	14.53	20231106	0.27	N	446190	100	4 억		72677	N	N	0	N	00	N
13	20240730	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-20	5	-0.86	12945020	5611	24.91	2335	2335	2300	3020	1630	2325	2307.08	1.47	0	1763	2365	2345	2320	2300	2275	2332	2287	5	695	100	1670	5	1	4950000	114	49.04	1.13	12	0.11	47.00	2033.00	2350	20240722	-1.91	2030	20231106	13.55	2350	-1.91	20240722	2070	11.35	20240111	2350	-1.91	20240722	2030	13.55	20231106	0.27	N	446190	100	4 억		72677	N	N	0	N	00	N
14	20240730	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-25	5	-1.08	9107365	3947	17.53	2335	2335	2300	3020	1630	2325	2307.41	1.47	0	1221	2365	2345	2320	2300	2275	2332	2287	5	695	100	1670	5	1	4950000	114	48.94	1.13	12	0.08	47.00	2033.00	2350	20240722	-2.13	2030	20231106	13.30	2350	-2.13	20240722	2070	11.11	20240111	2350	-2.13	20240722	2030	13.30	20231106	0.27	N	446190	100	4 억		72677	N	N	0	N	00	N
15	20240730	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	4980950	2157	9.58	2335	2335	2300	3020	1630	2325	2309.20	1.47	0	681	2365	2345	2320	2300	2275	2332	2287	5	695	100	1670	5	1	4950000	115	49.47	1.14	12	0.04	47.00	2033.00	2350	20240722	-1.06	2030	20231106	14.53	2350	-1.06	20240722	2070	12.32	20240111	2350	-1.06	20240722	2030	14.53	20231106	0.27	N	446190	100	4 억		72677	N	N	0	N	00	N
16	20240730	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	10	2	0.43	161115	69	0.31	2335	2335	2335	3020	1630	2325	2335.00	1.47	0	64	2365	2345	2320	2300	2275	2332	2287	5	695	100	1670	5	1	4950000	116	49.68	1.15	12	0.00	47.00	2033.00	2350	20240722	-0.64	2030	20231106	15.02	2350	-0.64	20240722	2070	12.80	20240111	2350	-0.64	20240722	2030	15.02	20231106	0.27	N	446190	100	4 억		72677	N	N	0	N	00	N
17	20240730	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	1.47	0	0	2365	2345	2320	2300	2275	2332	2287	5	695	100	1670	5	1	4950000	115	49.47	1.14	12	0.00	47.00	2033.00	2350	20240722	-1.06	2030	20231106	14.53	2350	-1.06	20240722	2070	12.32	20240111	2350	-1.06	20240722	2030	14.53	20231106	0.27	N	446190	100	4 억		72677	N	N	0	N	00	N
18	20240729	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	52002325	22521	281.86	2340	2340	2295	3045	1645	2345	2309.06	1.47	0	-12687	2355	2350	2345	2340	2335	2352	2342	5	700	100	1680	5	1	4950000	115	49.47	1.14	12	0.45	47.00	2033.00	2350	20240722	-1.06	2030	20231106	14.53	2350	-1.06	20240722	2070	12.32	20240111	2350	-1.06	20240722	2030	14.53	20231106	0.27	N	446190	100	4 억		72628	N	N	0	N	00	N
19	20240729	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-45	5	-1.92	51760320	22416	280.55	2340	2340	2295	3045	1645	2345	2309.08	1.47	0	-12636	2355	2350	2345	2340	2335	2352	2342	5	700	100	1680	5	1	4950000	114	48.94	1.13	12	0.45	47.00	2033.00	2350	20240722	-2.13	2030	20231106	13.30	2350	-2.13	20240722	2070	11.11	20240111	2350	-2.13	20240722	2030	13.30	20231106	0.27	N	446190	100	4 억		72628	N	N	0	N	00	N
20	20240729	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-40	5	-1.71	39194745	16954	212.19	2340	2340	2305	3045	1645	2345	2311.83	1.47	0	-9436	2355	2350	2345	2340	2335	2352	2342	5	700	100	1680	5	1	4950000	114	49.04	1.13	12	0.34	47.00	2033.00	2350	20240722	-1.91	2030	20231106	13.55	2350	-1.91	20240722	2070	11.35	20240111	2350	-1.91	20240722	2030	13.55	20231106	0.27	N	446190	100	4 억		72628	N	N	0	N	00	N
21	20240729	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-35	5	-1.49	19720325	8514	106.56	2340	2340	2305	3045	1645	2345	2316.22	1.47	0	-5498	2355	2350	2345	2340	2335	2352	2342	5	700	100	1680	5	1	4950000	114	49.15	1.14	12	0.17	47.00	2033.00	2350	20240722	-1.70	2030	20231106	13.79	2350	-1.70	20240722	2070	11.59	20240111	2350	-1.70	20240722	2030	13.79	20231106	0.27	N	446190	100	4 억		72628	N	N	0	N	00	N
22	20240729	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-35	5	-1.49	5147385	2221	27.80	2340	2340	2305	3045	1645	2345	2317.60	1.47	0	-1542	2355	2350	2345	2340	2335	2352	2342	5	700	100	1680	5	1	4950000	114	49.15	1.14	12	0.04	47.00	2033.00	2350	20240722	-1.70	2030	20231106	13.79	2350	-1.70	20240722	2070	11.59	20240111	2350	-1.70	20240722	2030	13.79	20231106	0.27	N	446190	100	4 억		72628	N	N	0	N	00	N
23	20240729	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	938735	403	5.04	2340	2340	2305	3045	1645	2345	2329.37	1.47	0	-3	2355	2350	2345	2340	2335	2352	2342	5	700	100	1680	5	1	4950000	116	49.79	1.15	12	0.01	47.00	2033.00	2350	20240722	-0.43	2030	20231106	15.27	2350	-0.43	20240722	2070	13.04	20240111	2350	-0.43	20240722	2030	15.27	20231106	0.27	N	446190	100	4 억		72628	N	N	0	N	00	N
24	20240729	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	226880	98	1.23	2340	2340	2305	3045	1645	2345	2315.10	1.47	0	13	2355	2350	2345	2340	2335	2352	2342	5	700	100	1680	5	1	4950000	115	49.57	1.15	12	0.00	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72628	N	N	0	N	00	N
25	20240729	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	224550	97	1.21	2340	2340	2305	3045	1645	2345	2314.95	1.47	0	14	2355	2350	2345	2340	2335	2352	2342	5	700	100	1680	5	1	4950000	116	49.68	1.15	12	0.00	47.00	2033.00	2350	20240722	-0.64	2030	20231106	15.02	2350	-0.64	20240722	2070	12.80	20240111	2350	-0.64	20240722	2030	15.02	20231106	0.27	N	446190	100	4 억		72628	N	N	0	N	00	N
26	20240726	161251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	0	3	0.00	18771505	7990	95.16	2340	2350	2340	3045	1645	2345	2349.37	1.47	0	-156	2365	2355	2335	2325	2305	2360	2330	5	700	100	1680	5	1	4950000	116	49.89	1.15	12	0.16	47.00	2033.00	2350	20240722	-0.21	2030	20231106	15.52	2350	0.00	20240722	2070	13.29	20240111	2350	-0.21	20240722	2030	15.52	20231106	0.27	N	446190	100	4 억		72784	N	N	0	N	00	N
27	20240726	151302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	0	3	0.00	18743365	7978	95.02	2340	2350	2340	3045	1645	2345	2349.38	1.47	0	-156	2365	2355	2335	2325	2305	2360	2330	5	700	100	1680	5	1	4950000	116	49.89	1.15	12	0.16	47.00	2033.00	2350	20240722	-0.21	2030	20231106	15.52	2350	0.00	20240722	2070	13.29	20240111	2350	-0.21	20240722	2030	15.52	20231106	0.27	N	446190	100	4 억		72784	N	N	0	N	00	N
28	20240726	141301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	-5	5	-0.21	18731640	7973	94.96	2340	2350	2340	3045	1645	2345	2349.38	1.47	0	-156	2365	2355	2335	2325	2305	2360	2330	5	700	100	1680	5	1	4950000	116	49.79	1.15	12	0.16	47.00	2033.00	2350	20240722	-0.43	2030	20231106	15.27	2350	0.00	20240722	2070	13.04	20240111	2350	-0.43	20240722	2030	15.27	20231106	0.27	N	446190	100	4 억		72784	N	N	0	N	00	N
29	20240726	131305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2350	5	2	0.21	1117835	477	5.68	2340	2350	2340	3045	1645	2345	2343.47	1.47	0	-156	2365	2355	2335	2325	2305	2360	2330	5	700	100	1680	5	1	4950000	116	50.00	1.16	12	0.01	47.00	2033.00	2350	20240722	0.00	2030	20231106	15.76	2350	0.00	20240722	2070	13.53	20240111	2350	0.00	20240722	2030	15.76	20231106	0.27	N	446190	100	4 억		72784	N	N	0	N	00	N
30	20240726	121310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	0	3	0.00	1106085	472	5.62	2340	2350	2340	3045	1645	2345	2343.40	1.47	0	-156	2365	2355	2335	2325	2305	2360	2330	5	700	100	1680	5	1	4950000	116	49.89	1.15	12	0.01	47.00	2033.00	2350	20240722	-0.21	2030	20231106	15.52	2350	0.00	20240722	2070	13.29	20240111	2350	-0.21	20240722	2030	15.52	20231106	0.27	N	446190	100	4 억		72784	N	N	0	N	00	N
31	20240726	111309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2350	5	2	0.21	669915	286	3.41	2340	2350	2340	3045	1645	2345	2342.36	1.47	0	-153	2365	2355	2335	2325	2305	2360	2330	5	700	100	1680	5	1	4950000	116	50.00	1.16	12	0.01	47.00	2033.00	2350	20240722	0.00	2030	20231106	15.76	2350	0.00	20240722	2070	13.53	20240111	2350	0.00	20240722	2030	15.76	20231106	0.27	N	446190	100	4 억		72784	N	N	0	N	00	N
32	20240726	101300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2350	5	2	0.21	669915	286	3.41	2340	2350	2340	3045	1645	2345	2342.36	1.47	0	-153	2365	2355	2335	2325	2305	2360	2330	5	700	100	1680	5	1	4950000	116	50.00	1.16	12	0.01	47.00	2033.00	2350	20240722	0.00	2030	20231106	15.76	2350	0.00	20240722	2070	13.53	20240111	2350	0.00	20240722	2030	15.76	20231106	0.27	N	446190	100	4 억		72784	N	N	0	N	00	N
33	20240726	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	65520	28	0.33	2340	2340	2340	3045	1645	2345	2340.00	1.47	0	-28	2365	2355	2335	2325	2305	2360	2330	5	700	100	1680	5	1	4950000	116	49.79	1.15	12	0.00	47.00	2033.00	2350	20240722	-0.43	2030	20231106	15.27	2350	-0.43	20240722	2070	13.04	20240111	2350	-0.43	20240722	2030	15.27	20231106	0.27	N	446190	100	4 억		72784	N	N	0	N	00	N
34	20240725	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	15	2	0.64	19561040	8396	213.20	2325	2345	2315	3025	1635	2330	2329.80	1.47	0	-2	2343	2336	2323	2316	2303	2340	2320	5	695	100	1670	5	1	4950000	116	49.89	1.15	12	0.17	47.00	2033.00	2350	20240722	-0.21	2030	20231106	15.52	2350	-0.21	20240722	2070	13.29	20240111	2350	-0.21	20240722	2030	15.52	20231106	0.27	N	446190	100	4 억		72786	N	N	0	N	00	N
35	20240725	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	15089440	6487	164.73	2325	2340	2315	3025	1635	2330	2326.10	1.47	0	-2	2343	2336	2323	2316	2303	2340	2320	5	695	100	1670	5	1	4950000	116	49.79	1.15	12	0.13	47.00	2033.00	2350	20240722	-0.43	2030	20231106	15.27	2350	-0.43	20240722	2070	13.04	20240111	2350	-0.43	20240722	2030	15.27	20231106	0.27	N	446190	100	4 억		72786	N	N	0	N	00	N
36	20240725	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-10	5	-0.43	8642260	3720	94.46	2325	2330	2315	3025	1635	2330	2323.19	1.47	0	-2	2343	2336	2323	2316	2303	2340	2320	5	695	100	1670	5	1	4950000	115	49.36	1.14	12	0.08	47.00	2033.00	2350	20240722	-1.28	2030	20231106	14.29	2350	-1.28	20240722	2070	12.08	20240111	2350	-1.28	20240722	2030	14.29	20231106	0.27	N	446190	100	4 억		72786	N	N	0	N	00	N
37	20240725	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	6131640	2642	67.09	2325	2330	2315	3025	1635	2330	2320.83	1.47	0	-2	2343	2336	2323	2316	2303	2340	2320	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.05	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72786	N	N	0	N	00	N
38	20240725	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-15	5	-0.64	2472975	1067	27.09	2325	2330	2315	3025	1635	2330	2317.69	1.47	0	-2	2343	2336	2323	2316	2303	2340	2320	5	695	100	1670	5	1	4950000	115	49.26	1.14	12	0.02	47.00	2033.00	2350	20240722	-1.49	2030	20231106	14.04	2350	-1.49	20240722	2070	11.84	20240111	2350	-1.49	20240722	2030	14.04	20231106	0.27	N	446190	100	4 억		72786	N	N	0	N	00	N
39	20240725	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-15	5	-0.64	322210	139	3.53	2325	2330	2315	3025	1635	2330	2318.06	1.47	0	-2	2343	2336	2323	2316	2303	2340	2320	5	695	100	1670	5	1	4950000	115	49.26	1.14	12	0.00	47.00	2033.00	2350	20240722	-1.49	2030	20231106	14.04	2350	-1.49	20240722	2070	11.84	20240111	2350	-1.49	20240722	2030	14.04	20231106	0.27	N	446190	100	4 억		72786	N	N	0	N	00	N
40	20240725	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	16300	7	0.18	2325	2330	2325	3025	1635	2330	2328.57	1.47	0	-2	2343	2336	2323	2316	2303	2340	2320	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.00	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72786	N	N	0	N	00	N
41	20240725	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	16300	7	0.18	2325	2330	2325	3025	1635	2330	2328.57	1.47	0	-2	2343	2336	2323	2316	2303	2340	2320	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.00	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72786	N	N	0	N	00	N
42	20240724	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	9156310	3938	9.38	2320	2330	2310	3020	1630	2325	2325.12	1.47	0	-19	2381	2352	2321	2292	2261	2337	2277	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.08	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72805	N	N	0	N	00	N
43	20240724	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	8937300	3844	9.16	2320	2330	2310	3020	1630	2325	2325.00	1.47	0	-17	2381	2352	2321	2292	2261	2337	2277	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.08	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72805	N	N	0	N	00	N
44	20240724	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	7235485	3113	7.41	2320	2330	2310	3020	1630	2325	2324.28	1.47	0	-4	2381	2352	2321	2292	2261	2337	2277	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.06	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72805	N	N	0	N	00	N
45	20240724	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	5550895	2390	5.69	2320	2330	2310	3020	1630	2325	2322.55	1.47	0	-4	2381	2352	2321	2292	2261	2337	2277	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.05	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72805	N	N	0	N	00	N
46	20240724	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	3915235	1688	4.02	2320	2330	2310	3020	1630	2325	2319.45	1.47	0	-4	2381	2352	2321	2292	2261	2337	2277	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.03	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72805	N	N	0	N	00	N
47	20240724	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	293515	126	0.30	2320	2330	2310	3020	1630	2325	2329.48	1.47	0	-4	2381	2352	2321	2292	2261	2337	2277	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.00	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72805	N	N	0	N	00	N
48	20240724	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	32555	14	0.03	2320	2330	2310	3020	1630	2325	2325.36	1.47	0	-4	2381	2352	2321	2292	2261	2337	2277	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.00	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72805	N	N	0	N	00	N
49	20240724	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	16270	7	0.02	2320	2330	2310	3020	1630	2325	2324.29	1.47	0	-3	2381	2352	2321	2292	2261	2337	2277	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.00	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72805	N	N	0	N	00	N
50	20240723	161240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2325	15	2	0.65	96828330	41985	283.11	2345	2350	2290	3000	1620	2310	2306.26	1.47	0	250	2363	2336	2323	2296	2283	2330	2290	5	690	100	1660	5	1	4950000	115	49.47	1.14	12	0.85	47.00	2033.00	2350	20240722	-1.06	2030	20231106	14.53	2350	0.00	20240722	2070	12.32	20240111	2350	-1.06	20240722	2030	14.53	20231106	0.27	N	446190	100	4 억		72555	N	N	0	N	00	N
51	20240723	151310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	-15	5	-0.65	95457795	41387	279.08	2345	2350	2290	3000	1620	2310	2306.47	1.47	0	816	2363	2336	2323	2296	2283	2330	2290	5	690	100	1660	5	1	4950000	114	48.83	1.13	12	0.84	47.00	2033.00	2350	20240722	-2.34	2030	20231106	13.05	2350	0.00	20240722	2070	10.87	20240111	2350	-2.34	20240722	2030	13.05	20231106	0.27	N	446190	100	4 억		72555	N	N	0	N	00	N
52	20240723	141244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	-15	5	-0.65	88432030	38320	258.40	2345	2350	2290	3000	1620	2310	2307.73	1.47	0	823	2363	2336	2323	2296	2283	2330	2290	5	690	100	1660	5	1	4950000	114	48.83	1.13	12	0.77	47.00	2033.00	2350	20240722	-2.34	2030	20231106	13.05	2350	0.00	20240722	2070	10.87	20240111	2350	-2.34	20240722	2030	13.05	20231106	0.27	N	446190	100	4 억		72555	N	N	0	N	00	N
53	20240723	131241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-10	5	-0.43	86079695	37296	251.49	2345	2350	2290	3000	1620	2310	2308.01	1.47	0	250	2363	2336	2323	2296	2283	2330	2290	5	690	100	1660	5	1	4950000	114	48.94	1.13	12	0.75	47.00	2033.00	2350	20240722	-2.13	2030	20231106	13.30	2350	0.00	20240722	2070	11.11	20240111	2350	-2.13	20240722	2030	13.30	20231106	0.27	N	446190	100	4 억		72555	N	N	0	N	00	N
54	20240723	121250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	0	3	0.00	27113090	11644	78.52	2345	2350	2305	3000	1620	2310	2328.50	1.47	0	250	2363	2336	2323	2296	2283	2330	2290	5	690	100	1660	5	1	4950000	114	49.15	1.14	12	0.24	47.00	2033.00	2350	20240722	-1.70	2030	20231106	13.79	2350	0.00	20240722	2070	11.59	20240111	2350	-1.70	20240722	2030	13.79	20231106	0.27	N	446190	100	4 억		72555	N	N	0	N	00	N
55	20240723	111247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	0	3	0.00	21813360	9348	63.03	2345	2350	2310	3000	1620	2310	2333.48	1.47	0	250	2363	2336	2323	2296	2283	2330	2290	5	690	100	1660	5	1	4950000	114	49.15	1.14	12	0.19	47.00	2033.00	2350	20240722	-1.70	2030	20231106	13.79	2350	0.00	20240722	2070	11.59	20240111	2350	-1.70	20240722	2030	13.79	20231106	0.27	N	446190	100	4 억		72555	N	N	0	N	00	N
56	20240723	101242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	10	2	0.43	15829370	6758	45.57	2345	2350	2310	3000	1620	2310	2342.32	1.47	0	160	2363	2336	2323	2296	2283	2330	2290	5	690	100	1660	5	1	4950000	115	49.36	1.14	12	0.14	47.00	2033.00	2350	20240722	-1.28	2030	20231106	14.29	2350	0.00	20240722	2070	12.08	20240111	2350	-1.28	20240722	2030	14.29	20231106	0.27	N	446190	100	4 억		72555	N	N	0	N	00	N
57	20240723	091255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	0	3	0.00	12441350	5300	35.74	2345	2350	2310	3000	1620	2310	2347.42	1.47	0	159	2363	2336	2323	2296	2283	2330	2290	5	690	100	1660	5	1	4950000	114	49.15	1.14	12	0.11	47.00	2033.00	2350	20240722	-1.70	2030	20231106	13.79	2350	0.00	20240722	2070	11.59	20240111	2350	-1.70	20240722	2030	13.79	20231106	0.27	N	446190	100	4 억		72555	N	N	0	N	00	N
58	20240722	161233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	-5	5	-0.22	34524250	14830	185.91	2315	2350	2310	3005	1625	2315	2328.00	1.46	0	45	2335	2325	2305	2295	2275	2330	2300	5	690	100	1660	5	1	4950000	114	49.15	1.14	12	0.30	47.00	2033.00	2350	20240722	-1.70	2030	20231106	13.79	2350	-1.70	20240722	2070	11.59	20240111	2350	-1.70	20240722	2030	13.79	20231106	0.27	N	446190	100	4 억		72510	N	N	0	N	00	N
59	20240722	151247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2330	15	2	0.65	33420070	14352	179.92	2315	2350	2310	3005	1625	2315	2328.60	1.46	0	45	2335	2325	2305	2295	2275	2330	2300	5	690	100	1660	5	1	4950000	115	49.57	1.15	12	0.29	47.00	2033.00	2350	20240722	-0.85	2030	20231106	14.78	2350	-0.85	20240722	2070	12.56	20240111	2350	-0.85	20240722	2030	14.78	20231106	0.27	N	446190	100	4 억		72510	N	N	0	N	00	N
60	20240722	141255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2315	0	3	0.00	31281225	13429	168.35	2315	2350	2315	3005	1625	2315	2329.38	1.46	0	0	2335	2325	2305	2295	2275	2330	2300	5	690	100	1660	5	1	4950000	115	49.26	1.14	12	0.27	47.00	2033.00	2350	20240722	-1.49	2030	20231106	14.04	2350	-1.49	20240722	2070	11.84	20240111	2350	-1.49	20240722	2030	14.04	20231106	0.27	N	446190	100	4 억		72510	N	N	0	N	00	N
61	20240722	131249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2315	0	3	0.00	21534810	9220	115.58	2315	2350	2315	3005	1625	2315	2335.66	1.46	0	0	2335	2325	2305	2295	2275	2330	2300	5	690	100	1660	5	1	4950000	115	49.26	1.14	12	0.19	47.00	2033.00	2350	20240722	-1.49	2030	20231106	14.04	2350	-1.49	20240722	2070	11.84	20240111	2350	-1.49	20240722	2030	14.04	20231106	0.27	N	446190	100	4 억		72510	N	N	0	N	00	N
62	20240722	121244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	5	2	0.22	19583840	8378	105.03	2315	2350	2315	3005	1625	2315	2337.53	1.46	0	0	2335	2325	2305	2295	2275	2330	2300	5	690	100	1660	5	1	4950000	115	49.36	1.14	12	0.17	47.00	2033.00	2350	20240722	-1.28	2030	20231106	14.29	2350	-1.28	20240722	2070	12.08	20240111	2350	-1.28	20240722	2030	14.29	20231106	0.27	N	446190	100	4 억		72510	N	N	0	N	00	N
63	20240722	111245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	5	2	0.22	17861710	7635	95.71	2315	2350	2315	3005	1625	2315	2339.45	1.46	0	28	2335	2325	2305	2295	2275	2330	2300	5	690	100	1660	5	1	4950000	115	49.36	1.14	12	0.15	47.00	2033.00	2350	20240722	-1.28	2030	20231106	14.29	2350	-1.28	20240722	2070	12.08	20240111	2350	-1.28	20240722	2030	14.29	20231106	0.27	N	446190	100	4 억		72510	N	N	0	N	00	N
64	20240722	101242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	25	2	1.08	12829210	5484	68.75	2315	2350	2315	3005	1625	2315	2339.39	1.46	0	28	2335	2325	2305	2295	2275	2330	2300	5	690	100	1660	5	1	4950000	116	49.79	1.15	12	0.11	47.00	2033.00	2350	20240722	-0.43	2030	20231106	15.27	2350	-0.43	20240722	2070	13.04	20240111	2350	-0.43	20240722	2030	15.27	20231106	0.27	N	446190	100	4 억		72510	N	N	0	N	00	N
65	20240722	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	2842960	1228	15.39	2315	2320	2315	3005	1625	2315	2315.11	1.46	0	28	2335	2325	2305	2295	2275	2330	2300	5	690	100	1660	5	1	4950000	115	49.36	1.14	12	0.02	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	-1.07	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.27	N	446190	100	4 억		72510	N	N	0	N	00	N
66	20240719	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	25	2	1.09	18338380	7977	200.08	2300	2315	2285	2975	1605	2290	2298.91	1.46	0	-5	2346	2317	2286	2257	2226	2302	2242	5	685	100	1640	5	1	4950000	115	49.26	1.14	12	0.16	47.00	2033.00	2345	20240708	-1.28	2030	20231106	14.04	2345	-1.28	20240708	2070	11.84	20240111	2345	-1.28	20240708	2030	14.04	20231106	0.10	N	446190	100	4 억		72515	N	N	0	N	00	N
67	20240719	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	25	2	1.09	17950150	7809	195.86	2300	2315	2285	2975	1605	2290	2298.65	1.46	0	0	2346	2317	2286	2257	2226	2302	2242	5	685	100	1640	5	1	4950000	115	49.26	1.14	12	0.16	47.00	2033.00	2345	20240708	-1.28	2030	20231106	14.04	2345	-1.28	20240708	2070	11.84	20240111	2345	-1.28	20240708	2030	14.04	20231106	0.10	N	446190	100	4 억		72515	N	N	0	N	00	N
68	20240719	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	12682035	5530	138.70	2300	2300	2285	2975	1605	2290	2293.32	1.46	0	0	2346	2317	2286	2257	2226	2302	2242	5	685	100	1640	5	1	4950000	114	48.94	1.13	12	0.11	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72515	N	N	0	N	00	N
69	20240719	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	8760185	3824	95.91	2300	2300	2285	2975	1605	2290	2290.84	1.46	0	0	2346	2317	2286	2257	2226	2302	2242	5	685	100	1640	5	1	4950000	113	48.72	1.13	12	0.08	47.00	2033.00	2345	20240708	-2.35	2030	20231106	12.81	2345	-2.35	20240708	2070	10.63	20240111	2345	-2.35	20240708	2030	12.81	20231106	0.10	N	446190	100	4 억		72515	N	N	0	N	00	N
70	20240719	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	7425055	3241	81.29	2300	2300	2285	2975	1605	2290	2290.98	1.46	0	0	2346	2317	2286	2257	2226	2302	2242	5	685	100	1640	5	1	4950000	113	48.72	1.13	12	0.07	47.00	2033.00	2345	20240708	-2.35	2030	20231106	12.81	2345	-2.35	20240708	2070	10.63	20240111	2345	-2.35	20240708	2030	12.81	20231106	0.10	N	446190	100	4 억		72515	N	N	0	N	00	N
71	20240719	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	6987605	3050	76.50	2300	2300	2285	2975	1605	2290	2291.02	1.46	0	0	2346	2317	2286	2257	2226	2302	2242	5	685	100	1640	5	1	4950000	113	48.72	1.13	12	0.06	47.00	2033.00	2345	20240708	-2.35	2030	20231106	12.81	2345	-2.35	20240708	2070	10.63	20240111	2345	-2.35	20240708	2030	12.81	20231106	0.10	N	446190	100	4 억		72515	N	N	0	N	00	N
72	20240719	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	1512435	659	16.53	2300	2300	2295	2975	1605	2290	2295.05	1.46	0	0	2346	2317	2286	2257	2226	2302	2242	5	685	100	1640	5	1	4950000	114	48.94	1.13	12	0.01	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72515	N	N	0	N	00	N
73	20240719	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	929500	405	10.16	2300	2300	2295	2975	1605	2290	2295.06	1.46	0	0	2346	2317	2286	2257	2226	2302	2242	5	685	100	1640	5	1	4950000	114	48.83	1.13	12	0.01	47.00	2033.00	2345	20240708	-2.13	2030	20231106	13.05	2345	-2.13	20240708	2070	10.87	20240111	2345	-2.13	20240708	2030	13.05	20231106	0.10	N	446190	100	4 억		72515	N	N	0	N	00	N
74	20240718	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	9128815	3987	25.38	2300	2315	2255	2990	1610	2300	2289.65	1.47	0	628	2336	2317	2301	2282	2266	2310	2275	5	690	100	1650	5	1	4950000	113	48.72	1.13	12	0.08	47.00	2033.00	2345	20240708	-2.35	2030	20231106	12.81	2345	-2.35	20240708	2070	10.63	20240111	2345	-2.35	20240708	2030	12.81	20231106	0.10	N	446190	100	4 억		72563	N	N	0	N	00	N
75	20240718	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-45	5	-1.96	8966730	3916	24.92	2300	2315	2255	2990	1610	2300	2289.77	1.47	0	646	2336	2317	2301	2282	2266	2310	2275	5	690	100	1650	5	1	4950000	112	47.98	1.11	12	0.08	47.00	2033.00	2345	20240708	-3.84	2030	20231106	11.08	2345	-3.84	20240708	2070	8.94	20240111	2345	-3.84	20240708	2030	11.08	20231106	0.10	N	446190	100	4 억		72563	N	N	0	N	00	N
76	20240718	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	6655035	2902	18.47	2300	2315	2290	2990	1610	2300	2293.26	1.47	0	646	2336	2317	2301	2282	2266	2310	2275	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.06	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72563	N	N	0	N	00	N
77	20240718	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	5870735	2561	16.30	2300	2315	2290	2990	1610	2300	2292.36	1.47	0	667	2336	2317	2301	2282	2266	2310	2275	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.05	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72563	N	N	0	N	00	N
78	20240718	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	3431050	1496	9.52	2300	2315	2290	2990	1610	2300	2293.48	1.47	0	671	2336	2317	2301	2282	2266	2310	2275	5	690	100	1650	5	1	4950000	113	48.72	1.13	12	0.03	47.00	2033.00	2345	20240708	-2.35	2030	20231106	12.81	2345	-2.35	20240708	2070	10.63	20240111	2345	-2.35	20240708	2030	12.81	20231106	0.10	N	446190	100	4 억		72563	N	N	0	N	00	N
79	20240718	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	2210475	963	6.13	2300	2315	2290	2990	1610	2300	2295.40	1.47	0	671	2336	2317	2301	2282	2266	2310	2275	5	690	100	1650	5	1	4950000	113	48.72	1.13	12	0.02	47.00	2033.00	2345	20240708	-2.35	2030	20231106	12.81	2345	-2.35	20240708	2070	10.63	20240111	2345	-2.35	20240708	2030	12.81	20231106	0.10	N	446190	100	4 억		72563	N	N	0	N	00	N
80	20240718	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	101285	44	0.28	2300	2315	2300	2990	1610	2300	2301.93	1.47	0	-5	2336	2317	2301	2282	2266	2310	2275	5	690	100	1650	5	1	4950000	114	49.15	1.14	12	0.00	47.00	2033.00	2345	20240708	-1.49	2030	20231106	13.79	2345	-1.49	20240708	2070	11.59	20240111	2345	-1.49	20240708	2030	13.79	20231106	0.10	N	446190	100	4 억		72563	N	N	0	N	00	N
81	20240718	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	34500	15	0.10	2300	2300	2300	2990	1610	2300	2300.00	1.47	0	0	2336	2317	2301	2282	2266	2310	2275	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.00	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72563	N	N	0	N	00	N
82	20240717	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	36057660	15712	122.42	2320	2320	2285	2990	1610	2300	2294.91	1.47	0	-5	2336	2317	2306	2287	2276	2312	2282	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.32	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72568	N	N	0	N	00	N
83	20240717	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	32554070	14185	110.52	2320	2320	2285	2990	1610	2300	2294.96	1.47	0	262	2336	2317	2306	2287	2276	2312	2282	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.29	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72568	N	N	0	N	00	N
84	20240717	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	15217295	6631	51.66	2320	2320	2285	2990	1610	2300	2294.87	1.47	0	262	2336	2317	2306	2287	2276	2312	2282	5	690	100	1650	5	1	4950000	114	48.83	1.13	12	0.13	47.00	2033.00	2345	20240708	-2.13	2030	20231106	13.05	2345	-2.13	20240708	2070	10.87	20240111	2345	-2.13	20240708	2030	13.05	20231106	0.10	N	446190	100	4 억		72568	N	N	0	N	00	N
85	20240717	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	12777680	5564	43.35	2320	2320	2290	2990	1610	2300	2296.49	1.47	0	0	2336	2317	2306	2287	2276	2312	2282	5	690	100	1650	5	1	4950000	113	48.72	1.13	12	0.11	47.00	2033.00	2345	20240708	-2.35	2030	20231106	12.81	2345	-2.35	20240708	2070	10.63	20240111	2345	-2.35	20240708	2030	12.81	20231106	0.10	N	446190	100	4 억		72568	N	N	0	N	00	N
86	20240717	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	12773100	5562	43.33	2320	2320	2290	2990	1610	2300	2296.49	1.47	0	0	2336	2317	2306	2287	2276	2312	2282	5	690	100	1650	5	1	4950000	114	48.83	1.13	12	0.11	47.00	2033.00	2345	20240708	-2.13	2030	20231106	13.05	2345	-2.13	20240708	2070	10.87	20240111	2345	-2.13	20240708	2030	13.05	20231106	0.10	N	446190	100	4 억		72568	N	N	0	N	00	N
87	20240717	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	12773100	5562	43.33	2320	2320	2290	2990	1610	2300	2296.49	1.47	0	0	2336	2317	2306	2287	2276	2312	2282	5	690	100	1650	5	1	4950000	114	48.83	1.13	12	0.11	47.00	2033.00	2345	20240708	-2.13	2030	20231106	13.05	2345	-2.13	20240708	2070	10.87	20240111	2345	-2.13	20240708	2030	13.05	20231106	0.10	N	446190	100	4 억		72568	N	N	0	N	00	N
88	20240717	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	10248850	4462	34.76	2320	2320	2295	2990	1610	2300	2296.92	1.47	0	0	2336	2317	2306	2287	2276	2312	2282	5	690	100	1650	5	1	4950000	114	48.83	1.13	12	0.09	47.00	2033.00	2345	20240708	-2.13	2030	20231106	13.05	2345	-2.13	20240708	2070	10.87	20240111	2345	-2.13	20240708	2030	13.05	20231106	0.10	N	446190	100	4 억		72568	N	N	0	N	00	N
89	20240717	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	11600	5	0.04	2320	2320	2320	2990	1610	2300	2320.00	1.47	0	0	2336	2317	2306	2287	2276	2312	2282	5	690	100	1650	5	1	4950000	115	49.36	1.14	12	0.00	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	-1.07	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72568	N	N	0	N	00	N
90	20240716	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	29529380	12835	196.52	2315	2325	2295	3015	1625	2320	2300.69	1.47	0	-341	2363	2341	2318	2296	2273	2330	2285	5	695	100	1670	5	1	4950000	114	48.94	1.13	12	0.26	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72909	N	N	0	N	00	N
91	20240716	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	29069380	12635	193.46	2315	2325	2295	3015	1625	2320	2300.70	1.47	0	-341	2363	2341	2318	2296	2273	2330	2285	5	695	100	1670	5	1	4950000	115	49.26	1.14	12	0.26	47.00	2033.00	2345	20240708	-1.28	2030	20231106	14.04	2345	-1.28	20240708	2070	11.84	20240111	2345	-1.28	20240708	2030	14.04	20231106	0.10	N	446190	100	4 억		72909	N	N	0	N	00	N
92	20240716	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	28878235	12552	192.19	2315	2325	2295	3015	1625	2320	2300.69	1.47	0	-346	2363	2341	2318	2296	2273	2330	2285	5	695	100	1670	5	1	4950000	114	48.94	1.13	12	0.25	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72909	N	N	0	N	00	N
93	20240716	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	28549310	12409	190.00	2315	2325	2295	3015	1625	2320	2300.69	1.47	0	-346	2363	2341	2318	2296	2273	2330	2285	5	695	100	1670	5	1	4950000	114	48.94	1.13	12	0.25	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72909	N	N	0	N	00	N
94	20240716	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	28349210	12322	188.67	2315	2325	2295	3015	1625	2320	2300.70	1.47	0	-346	2363	2341	2318	2296	2273	2330	2285	5	695	100	1670	5	1	4950000	114	48.94	1.13	12	0.25	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72909	N	N	0	N	00	N
95	20240716	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	26506005	11524	176.45	2315	2325	2295	3015	1625	2320	2300.07	1.47	0	-233	2363	2341	2318	2296	2273	2330	2285	5	695	100	1670	5	1	4950000	114	48.94	1.13	12	0.23	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72909	N	N	0	N	00	N
96	20240716	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	2493730	1083	16.58	2315	2325	2300	3015	1625	2320	2302.61	1.47	0	-3	2363	2341	2318	2296	2273	2330	2285	5	695	100	1670	5	1	4950000	115	49.47	1.14	12	0.02	47.00	2033.00	2345	20240708	-0.85	2030	20231106	14.53	2345	-0.85	20240708	2070	12.32	20240111	2345	-0.85	20240708	2030	14.53	20231106	0.10	N	446190	100	4 억		72909	N	N	0	N	00	N
97	20240716	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	4630	2	0.03	2315	2315	2315	3015	1625	2320	2315.00	1.47	0	-2	2363	2341	2318	2296	2273	2330	2285	5	695	100	1670	5	1	4950000	115	49.26	1.14	12	0.00	47.00	2033.00	2345	20240708	-1.28	2030	20231106	14.04	2345	-1.28	20240708	2070	11.84	20240111	2345	-1.28	20240708	2030	14.04	20231106	0.10	N	446190	100	4 억		72909	N	N	0	N	00	N
98	20240715	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	15058385	6531	80.80	2330	2340	2295	3035	1635	2335	2305.68	1.47	0	133	2365	2350	2325	2310	2285	2337	2297	5	700	100	1680	5	1	4950000	115	49.36	1.14	12	0.13	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	-1.07	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72776	N	N	0	N	00	N
99	20240715	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	14617940	6341	78.45	2330	2340	2295	3035	1635	2335	2305.31	1.47	0	200	2365	2350	2325	2310	2285	2337	2297	5	700	100	1680	5	1	4950000	115	49.36	1.14	12	0.13	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	-1.07	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72776	N	N	0	N	00	N
100	20240715	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-35	5	-1.50	5751515	2486	30.76	2330	2340	2300	3035	1635	2335	2313.56	1.47	0	95	2365	2350	2325	2310	2285	2337	2297	5	700	100	1680	5	1	4950000	114	48.94	1.13	12	0.05	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	-1.92	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72776	N	N	0	N	00	N
101	20240715	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	4260430	1840	22.76	2330	2340	2305	3035	1635	2335	2315.45	1.47	0	-2	2365	2350	2325	2310	2285	2337	2297	5	700	100	1680	5	1	4950000	115	49.36	1.14	12	0.04	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	-1.07	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72776	N	N	0	N	00	N
102	20240715	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-20	5	-0.86	4248830	1835	22.70	2330	2340	2305	3035	1635	2335	2315.44	1.47	0	-2	2365	2350	2325	2310	2285	2337	2297	5	700	100	1680	5	1	4950000	115	49.26	1.14	12	0.04	47.00	2033.00	2345	20240708	-1.28	2030	20231106	14.04	2345	-1.28	20240708	2070	11.84	20240111	2345	-1.28	20240708	2030	14.04	20231106	0.10	N	446190	100	4 억		72776	N	N	0	N	00	N
103	20240715	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	3084450	1333	16.49	2330	2340	2305	3035	1635	2335	2313.92	1.47	0	-2	2365	2350	2325	2310	2285	2337	2297	5	700	100	1680	5	1	4950000	115	49.36	1.14	12	0.03	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	-1.07	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72776	N	N	0	N	00	N
104	20240715	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-20	5	-0.86	2852450	1233	15.25	2330	2340	2305	3035	1635	2335	2313.42	1.47	0	-2	2365	2350	2325	2310	2285	2337	2297	5	700	100	1680	5	1	4950000	115	49.26	1.14	12	0.02	47.00	2033.00	2345	20240708	-1.28	2030	20231106	14.04	2345	-1.28	20240708	2070	11.84	20240111	2345	-1.28	20240708	2030	14.04	20231106	0.10	N	446190	100	4 억		72776	N	N	0	N	00	N
105	20240715	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	468000	203	2.51	2330	2340	2305	3035	1635	2335	2305.42	1.47	0	-2	2365	2350	2325	2310	2285	2337	2297	5	700	100	1680	5	1	4950000	116	49.79	1.15	12	0.00	47.00	2033.00	2345	20240708	-0.21	2030	20231106	15.27	2345	-0.21	20240708	2070	13.04	20240111	2345	-0.21	20240708	2030	15.27	20231106	0.10	N	446190	100	4 억		72776	N	N	0	N	00	N
106	20240712	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	18641790	8083	188.02	2340	2340	2300	3045	1645	2345	2306.30	1.47	0	-9	2381	2362	2326	2307	2271	2372	2317	5	700	100	1680	5	1	4950000	116	49.68	1.15	12	0.16	47.00	2033.00	2345	20240708	-0.43	2030	20231106	15.02	2345	-0.43	20240708	2070	12.80	20240111	2345	-0.43	20240708	2030	15.02	20231106	0.10	N	446190	100	4 억		72785	N	N	0	N	00	N
107	20240712	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	17887730	7756	180.41	2340	2340	2300	3045	1645	2345	2306.31	1.47	0	309	2381	2362	2326	2307	2271	2372	2317	5	700	100	1680	5	1	4950000	115	49.36	1.14	12	0.16	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	-1.07	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72785	N	N	0	N	00	N
108	20240712	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-40	5	-1.71	16128755	6993	162.67	2340	2340	2300	3045	1645	2345	2306.41	1.47	0	313	2381	2362	2326	2307	2271	2372	2317	5	700	100	1680	5	1	4950000	114	49.04	1.13	12	0.14	47.00	2033.00	2345	20240708	-1.71	2030	20231106	13.55	2345	-1.71	20240708	2070	11.35	20240111	2345	-1.71	20240708	2030	13.55	20231106	0.10	N	446190	100	4 억		72785	N	N	0	N	00	N
109	20240712	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-40	5	-1.71	13048005	5662	131.71	2340	2340	2300	3045	1645	2345	2304.49	1.47	0	205	2381	2362	2326	2307	2271	2372	2317	5	700	100	1680	5	1	4950000	114	49.04	1.13	12	0.11	47.00	2033.00	2345	20240708	-1.71	2030	20231106	13.55	2345	-1.71	20240708	2070	11.35	20240111	2345	-1.71	20240708	2030	13.55	20231106	0.10	N	446190	100	4 억		72785	N	N	0	N	00	N
110	20240712	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-40	5	-1.71	11194785	4858	113.00	2340	2340	2300	3045	1645	2345	2304.40	1.47	0	205	2381	2362	2326	2307	2271	2372	2317	5	700	100	1680	5	1	4950000	114	49.04	1.13	12	0.10	47.00	2033.00	2345	20240708	-1.71	2030	20231106	13.55	2345	-1.71	20240708	2070	11.35	20240111	2345	-1.71	20240708	2030	13.55	20231106	0.10	N	446190	100	4 억		72785	N	N	0	N	00	N
111	20240712	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-40	5	-1.71	9124895	3960	92.11	2340	2340	2300	3045	1645	2345	2304.27	1.47	0	205	2381	2362	2326	2307	2271	2372	2317	5	700	100	1680	5	1	4950000	114	49.04	1.13	12	0.08	47.00	2033.00	2345	20240708	-1.71	2030	20231106	13.55	2345	-1.71	20240708	2070	11.35	20240111	2345	-1.71	20240708	2030	13.55	20231106	0.10	N	446190	100	4 억		72785	N	N	0	N	00	N
112	20240712	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-40	5	-1.71	7264555	3154	73.37	2340	2340	2300	3045	1645	2345	2303.28	1.47	0	206	2381	2362	2326	2307	2271	2372	2317	5	700	100	1680	5	1	4950000	114	49.04	1.13	12	0.06	47.00	2033.00	2345	20240708	-1.71	2030	20231106	13.55	2345	-1.71	20240708	2070	11.35	20240111	2345	-1.71	20240708	2030	13.55	20231106	0.10	N	446190	100	4 억		72785	N	N	0	N	00	N
113	20240712	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	4680	2	0.05	2340	2340	2340	3045	1645	2345	2340.00	1.47	0	-2	2381	2362	2326	2307	2271	2372	2317	5	700	100	1680	5	1	4950000	116	49.79	1.15	12	0.00	47.00	2033.00	2345	20240708	-0.21	2030	20231106	15.27	2345	-0.21	20240708	2070	13.04	20240111	2345	-0.21	20240708	2030	15.27	20231106	0.10	N	446190	100	4 억		72785	N	N	0	N	00	N
114	20240711	161253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	25	2	1.08	9956060	4299	39.20	2315	2345	2290	3015	1625	2320	2315.90	1.47	0	2	2363	2341	2323	2301	2283	2332	2292	5	695	100	1670	5	1	4950000	116	49.89	1.15	12	0.09	47.00	2033.00	2345	20240708	0.00	2030	20231106	15.52	2345	0.00	20240708	2070	13.29	20240111	2345	0.00	20240708	2030	15.52	20231106	0.10	N	446190	100	4 억		72783	N	N	0	N	00	N
115	20240711	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	8638980	3736	34.07	2315	2335	2290	3015	1625	2320	2312.36	1.47	0	1	2363	2341	2323	2301	2283	2332	2292	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.08	47.00	2033.00	2345	20240708	-0.64	2030	20231106	14.78	2345	-0.64	20240708	2070	12.56	20240111	2345	-0.64	20240708	2030	14.78	20231106	0.10	N	446190	100	4 억		72783	N	N	0	N	00	N
116	20240711	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	8340740	3608	32.90	2315	2335	2290	3015	1625	2320	2311.74	1.47	0	1	2363	2341	2323	2301	2283	2332	2292	5	695	100	1670	5	1	4950000	115	49.36	1.14	12	0.07	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	-1.07	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72783	N	N	0	N	00	N
117	20240711	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	6441085	2789	25.43	2315	2335	2290	3015	1625	2320	2309.46	1.47	0	1	2363	2341	2323	2301	2283	2332	2292	5	695	100	1670	5	1	4950000	115	49.36	1.14	12	0.06	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	-1.07	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72783	N	N	0	N	00	N
118	20240711	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	3501645	1522	13.88	2315	2335	2290	3015	1625	2320	2300.69	1.47	0	1	2363	2341	2323	2301	2283	2332	2292	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.03	47.00	2033.00	2345	20240708	-0.64	2030	20231106	14.78	2345	-0.64	20240708	2070	12.56	20240111	2345	-0.64	20240708	2030	14.78	20231106	0.10	N	446190	100	4 억		72783	N	N	0	N	00	N
119	20240711	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	3480675	1513	13.80	2315	2335	2290	3015	1625	2320	2300.51	1.47	0	1	2363	2341	2323	2301	2283	2332	2292	5	695	100	1670	5	1	4950000	115	49.36	1.14	12	0.03	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	-1.07	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72783	N	N	0	N	00	N
120	20240711	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	2814825	1226	11.18	2315	2335	2290	3015	1625	2320	2295.94	1.47	0	1	2363	2341	2323	2301	2283	2332	2292	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.02	47.00	2033.00	2345	20240708	-0.64	2030	20231106	14.78	2345	-0.64	20240708	2070	12.56	20240111	2345	-0.64	20240708	2030	14.78	20231106	0.10	N	446190	100	4 억		72783	N	N	0	N	00	N
121	20240711	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-30	5	-1.29	1399240	611	5.57	2315	2315	2290	3015	1625	2320	2290.08	1.47	0	0	2363	2341	2323	2301	2283	2332	2292	5	695	100	1670	5	1	4950000	113	48.72	1.13	12	0.01	47.00	2033.00	2345	20240708	-2.35	2030	20231106	12.81	2345	-2.35	20240708	2070	10.63	20240111	2345	-2.35	20240708	2030	12.81	20231106	0.10	N	446190	100	4 억		72783	N	N	0	N	00	N
122	20240710	161247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	20	2	0.87	25487620	10967	177.55	2345	2345	2305	2990	1610	2300	2324.03	1.47	0	138	2360	2330	2315	2285	2270	2322	2277	5	690	100	1650	5	1	4950000	115	49.36	1.14	12	0.22	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	0.00	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72645	N	N	0	N	00	N
123	20240710	151254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	5	2	0.22	24557510	10565	171.04	2345	2345	2305	2990	1610	2300	2324.42	1.47	0	413	2360	2330	2315	2285	2270	2322	2277	5	690	100	1650	5	1	4950000	114	49.04	1.13	12	0.21	47.00	2033.00	2345	20240708	-1.71	2030	20231106	13.55	2345	0.00	20240708	2070	11.35	20240111	2345	-1.71	20240708	2030	13.55	20231106	0.10	N	446190	100	4 억		72645	N	N	0	N	00	N
124	20240710	141253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	20	2	0.87	19556170	8402	136.02	2345	2345	2305	2990	1610	2300	2327.56	1.47	0	266	2360	2330	2315	2285	2270	2322	2277	5	690	100	1650	5	1	4950000	115	49.36	1.14	12	0.17	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	0.00	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72645	N	N	0	N	00	N
125	20240710	131252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	20	2	0.87	15825610	6794	109.99	2345	2345	2305	2990	1610	2300	2329.35	1.47	0	266	2360	2330	2315	2285	2270	2322	2277	5	690	100	1650	5	1	4950000	115	49.36	1.14	12	0.14	47.00	2033.00	2345	20240708	-1.07	2030	20231106	14.29	2345	0.00	20240708	2070	12.08	20240111	2345	-1.07	20240708	2030	14.29	20231106	0.10	N	446190	100	4 억		72645	N	N	0	N	00	N
126	20240710	121249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	35	2	1.52	10273870	4404	71.30	2345	2345	2305	2990	1610	2300	2332.85	1.47	0	263	2360	2330	2315	2285	2270	2322	2277	5	690	100	1650	5	1	4950000	116	49.68	1.15	12	0.09	47.00	2033.00	2345	20240708	-0.43	2030	20231106	15.02	2345	0.00	20240708	2070	12.80	20240111	2345	-0.43	20240708	2030	15.02	20231106	0.10	N	446190	100	4 억		72645	N	N	0	N	00	N
127	20240710	111251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	35	2	1.52	10271535	4403	71.28	2345	2345	2305	2990	1610	2300	2332.85	1.47	0	263	2360	2330	2315	2285	2270	2322	2277	5	690	100	1650	5	1	4950000	116	49.68	1.15	12	0.09	47.00	2033.00	2345	20240708	-0.43	2030	20231106	15.02	2345	0.00	20240708	2070	12.80	20240111	2345	-0.43	20240708	2030	15.02	20231106	0.10	N	446190	100	4 억		72645	N	N	0	N	00	N
128	20240710	101247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	35	2	1.52	9372560	4018	65.05	2345	2345	2305	2990	1610	2300	2332.64	1.47	0	263	2360	2330	2315	2285	2270	2322	2277	5	690	100	1650	5	1	4950000	116	49.68	1.15	12	0.08	47.00	2033.00	2345	20240708	-0.43	2030	20231106	15.02	2345	0.00	20240708	2070	12.80	20240111	2345	-0.43	20240708	2030	15.02	20231106	0.10	N	446190	100	4 억		72645	N	N	0	N	00	N
129	20240710	091252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	45	2	1.96	6562500	2800	45.33	2345	2345	2340	2990	1610	2300	2343.75	1.47	0	0	2360	2330	2315	2285	2270	2322	2277	5	690	100	1650	5	1	4950000	116	49.89	1.15	12	0.06	47.00	2033.00	2345	20240708	0.00	2030	20231106	15.52	2345	0.00	20240708	2070	13.29	20240111	2345	0.00	20240708	2030	15.52	20231106	0.10	N	446190	100	4 억		72645	N	N	0	N	00	N
130	20240709	161243	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-35	5	-1.50	14291350	6177	72.11	2345	2345	2300	3035	1635	2335	2313.64	1.47	0	1488	2375	2355	2325	2305	2275	2365	2315	5	700	100	1680	5	1	4950000	114	48.94	1.13	12	0.12	47.00	2033.00	2345	20240708	-1.92	2030	20231106	13.30	2345	0.00	20240708	2070	11.11	20240111	2345	-1.92	20240708	2030	13.30	20231106	0.10	N	446190	100	4 억		72657	N	N	0	N	00	N
131	20240709	151252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2330	-5	5	-0.21	8737645	3764	43.94	2345	2345	2305	3035	1635	2335	2321.37	1.47	0	1481	2375	2355	2325	2305	2275	2365	2315	5	700	100	1680	5	1	4950000	115	49.57	1.15	12	0.08	47.00	2033.00	2345	20240708	-0.64	2030	20231106	14.78	2345	0.00	20240708	2070	12.56	20240111	2345	-0.64	20240708	2030	14.78	20231106	0.10	N	446190	100	4 억		72657	N	N	0	N	00	N
132	20240709	141251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	-30	5	-1.28	7047360	3035	35.43	2345	2345	2305	3035	1635	2335	2322.03	1.47	0	1278	2375	2355	2325	2305	2275	2365	2315	5	700	100	1680	5	1	4950000	114	49.04	1.13	12	0.06	47.00	2033.00	2345	20240708	-1.71	2030	20231106	13.55	2345	0.00	20240708	2070	11.35	20240111	2345	-1.71	20240708	2030	13.55	20231106	0.10	N	446190	100	4 억		72657	N	N	0	N	00	N
133	20240709	131255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2325	-10	5	-0.43	5618155	2418	28.23	2345	2345	2305	3035	1635	2335	2323.47	1.47	0	1019	2375	2355	2325	2305	2275	2365	2315	5	700	100	1680	5	1	4950000	115	49.47	1.14	12	0.05	47.00	2033.00	2345	20240708	-0.85	2030	20231106	14.53	2345	0.00	20240708	2070	12.32	20240111	2345	-0.85	20240708	2030	14.53	20231106	0.10	N	446190	100	4 억		72657	N	N	0	N	00	N
134	20240709	121256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2325	-10	5	-0.43	3656245	1572	18.35	2345	2345	2305	3035	1635	2335	2325.86	1.47	0	802	2375	2355	2325	2305	2275	2365	2315	5	700	100	1680	5	1	4950000	115	49.47	1.14	12	0.03	47.00	2033.00	2345	20240708	-0.85	2030	20231106	14.53	2345	0.00	20240708	2070	12.32	20240111	2345	-0.85	20240708	2030	14.53	20231106	0.10	N	446190	100	4 억		72657	N	N	0	N	00	N
135	20240709	111257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	10	2	0.43	1701895	726	8.48	2345	2345	2335	3035	1635	2335	2344.21	1.47	0	517	2375	2355	2325	2305	2275	2365	2315	5	700	100	1680	5	1	4950000	116	49.89	1.15	12	0.01	47.00	2033.00	2345	20240708	0.00	2030	20231106	15.52	2345	0.00	20240708	2070	13.29	20240111	2345	0.00	20240708	2030	15.52	20231106	0.10	N	446190	100	4 억		72657	N	N	0	N	00	N
136	20240709	101251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	10	2	0.43	1142010	487	5.69	2345	2345	2340	3035	1635	2335	2344.99	1.47	0	285	2375	2355	2325	2305	2275	2365	2315	5	700	100	1680	5	1	4950000	116	49.89	1.15	12	0.01	47.00	2033.00	2345	20240708	0.00	2030	20231106	15.52	2345	0.00	20240708	2070	13.29	20240111	2345	0.00	20240708	2030	15.52	20231106	0.10	N	446190	100	4 억		72657	N	N	0	N	00	N
137	20240709	091249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	5	2	0.21	107865	46	0.54	2345	2345	2340	3035	1635	2335	2344.89	1.47	0	45	2375	2355	2325	2305	2275	2365	2315	5	700	100	1680	5	1	4950000	116	49.79	1.15	12	0.00	47.00	2033.00	2345	20240708	-0.21	2030	20231106	15.27	2345	0.00	20240708	2070	13.04	20240111	2345	-0.21	20240708	2030	15.27	20231106	0.10	N	446190	100	4 억		72657	N	N	0	N	00	N
138	20240708	161241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	10	2	0.43	20021600	8566	107.60	2325	2345	2295	3020	1630	2325	2337.33	1.47	0	-8	2361	2342	2306	2287	2251	2352	2297	5	695	100	1670	5	1	4950000	116	49.68	1.15	12	0.17	47.00	2033.00	2345	20240708	-0.43	2030	20231106	15.02	2345	-0.43	20240708	2070	12.80	20240111	2345	-0.43	20240708	2030	15.02	20231106	0.10	N	446190	100	4 억		72665	N	N	0	N	00	N
139	20240708	151243	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	10	2	0.43	19921190	8523	107.06	2325	2345	2295	3020	1630	2325	2337.34	1.47	0	-8	2361	2342	2306	2287	2251	2352	2297	5	695	100	1670	5	1	4950000	116	49.68	1.15	12	0.17	47.00	2033.00	2345	20240708	-0.43	2030	20231106	15.02	2345	-0.43	20240708	2070	12.80	20240111	2345	-0.43	20240708	2030	15.02	20231106	0.10	N	446190	100	4 억		72665	N	N	0	N	00	N
140	20240708	141246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	15	2	0.65	19909510	8518	107.00	2325	2345	2295	3020	1630	2325	2337.35	1.47	0	-4	2361	2342	2306	2287	2251	2352	2297	5	695	100	1670	5	1	4950000	116	49.79	1.15	12	0.17	47.00	2033.00	2345	20240708	-0.21	2030	20231106	15.27	2345	-0.21	20240708	2070	13.04	20240111	2345	-0.21	20240708	2030	15.27	20231106	0.10	N	446190	100	4 억		72665	N	N	0	N	00	N
141	20240708	131241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	20	2	0.86	19792510	8468	106.37	2325	2345	2295	3020	1630	2325	2337.33	1.47	0	-4	2361	2342	2306	2287	2251	2352	2297	5	695	100	1670	5	1	4950000	116	49.89	1.15	12	0.17	47.00	2033.00	2345	20240708	0.00	2030	20231106	15.52	2345	0.00	20240708	2070	13.29	20240111	2345	0.00	20240708	2030	15.52	20231106	0.10	N	446190	100	4 억		72665	N	N	0	N	00	N
142	20240708	121242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	15	2	0.65	12254315	5250	65.95	2325	2340	2295	3020	1630	2325	2334.16	1.47	0	-4	2361	2342	2306	2287	2251	2352	2297	5	695	100	1670	5	1	4950000	116	49.79	1.15	12	0.11	47.00	2033.00	2340	20240708	0.00	2030	20231106	15.27	2340	0.00	20240708	2070	13.04	20240111	2340	0.00	20240708	2030	15.27	20231106	0.10	N	446190	100	4 억		72665	N	N	0	N	00	N
143	20240708	111241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	-30	5	-1.29	4875330	2094	26.30	2325	2330	2295	3020	1630	2325	2328.24	1.47	0	-4	2361	2342	2306	2287	2251	2352	2297	5	695	100	1670	5	1	4950000	114	48.83	1.13	12	0.04	47.00	2033.00	2330	20240621	-1.50	2030	20231106	13.05	2330	0.00	20240621	2070	10.87	20240111	2330	-1.50	20240621	2030	13.05	20231106	0.10	N	446190	100	4 억		72665	N	N	0	N	00	N
144	20240708	101240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	-5	5	-0.22	4203070	1804	22.66	2325	2330	2320	3020	1630	2325	2329.86	1.47	0	-4	2361	2342	2306	2287	2251	2352	2297	5	695	100	1670	5	1	4950000	115	49.36	1.14	12	0.04	47.00	2033.00	2330	20240621	-0.43	2030	20231106	14.29	2330	0.00	20240621	2070	12.08	20240111	2330	-0.43	20240621	2030	14.29	20231106	0.10	N	446190	100	4 억		72665	N	N	0	N	00	N
145	20240708	091239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2330	5	2	0.22	4193780	1800	22.61	2325	2330	2325	3020	1630	2325	2329.88	1.47	0	0	2361	2342	2306	2287	2251	2352	2297	5	695	100	1670	5	1	4950000	115	49.57	1.15	12	0.04	47.00	2033.00	2330	20240621	0.00	2030	20231106	14.78	2330	0.00	20240621	2070	12.56	20240111	2330	0.00	20240621	2030	14.78	20231106	0.10	N	446190	100	4 억		72665	N	N	0	N	00	N
146	20240705	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	18260710	7961	162.11	2315	2325	2270	3005	1625	2315	2293.77	1.47	0	1973	2328	2321	2308	2301	2288	2325	2305	5	690	100	1660	5	1	4950000	115	49.47	1.14	12	0.16	47.00	2033.00	2330	20240621	-0.21	2030	20231106	14.53	2330	-0.21	20240621	2070	12.32	20240111	2330	-0.21	20240621	2030	14.53	20231106	0.10	N	446190	100	4 억		72692	N	N	0	N	00	N
147	20240705	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	17819340	7771	158.24	2315	2325	2270	3005	1625	2315	2293.06	1.47	0	1984	2328	2321	2308	2301	2288	2325	2305	5	690	100	1660	5	1	4950000	115	49.26	1.14	12	0.16	47.00	2033.00	2330	20240621	-0.64	2030	20231106	14.04	2330	-0.64	20240621	2070	11.84	20240111	2330	-0.64	20240621	2030	14.04	20231106	0.10	N	446190	100	4 억		72692	N	N	0	N	00	N
148	20240705	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	16865745	7360	149.87	2315	2325	2270	3005	1625	2315	2291.54	1.47	0	1863	2328	2321	2308	2301	2288	2325	2305	5	690	100	1660	5	1	4950000	114	49.15	1.14	12	0.15	47.00	2033.00	2330	20240621	-0.86	2030	20231106	13.79	2330	-0.86	20240621	2070	11.59	20240111	2330	-0.86	20240621	2030	13.79	20231106	0.10	N	446190	100	4 억		72692	N	N	0	N	00	N
149	20240705	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	15787075	6891	140.32	2315	2325	2270	3005	1625	2315	2290.97	1.47	0	1671	2328	2321	2308	2301	2288	2325	2305	5	690	100	1660	5	1	4950000	114	48.94	1.13	12	0.14	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	-1.29	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72692	N	N	0	N	00	N
150	20240705	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	12558825	5486	111.71	2315	2325	2270	3005	1625	2315	2289.25	1.47	0	1991	2328	2321	2308	2301	2288	2325	2305	5	690	100	1660	5	1	4950000	114	48.94	1.13	12	0.11	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	-1.29	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72692	N	N	0	N	00	N
151	20240705	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-25	5	-1.08	11638825	5086	103.56	2315	2325	2270	3005	1625	2315	2288.40	1.47	0	1991	2328	2321	2308	2301	2288	2325	2305	5	690	100	1660	5	1	4950000	113	48.72	1.13	12	0.10	47.00	2033.00	2330	20240621	-1.72	2030	20231106	12.81	2330	-1.72	20240621	2070	10.63	20240111	2330	-1.72	20240621	2030	12.81	20231106	0.10	N	446190	100	4 억		72692	N	N	0	N	00	N
152	20240705	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	2798125	1229	25.03	2315	2315	2270	3005	1625	2315	2276.75	1.47	0	0	2328	2321	2308	2301	2288	2325	2305	5	690	100	1660	5	1	4950000	115	49.26	1.14	12	0.02	47.00	2033.00	2330	20240621	-0.64	2030	20231106	14.04	2330	-0.64	20240621	2070	11.84	20240111	2330	-0.64	20240621	2030	14.04	20231106	0.10	N	446190	100	4 억		72692	N	N	0	N	00	N
153	20240705	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	46300	20	0.41	2315	2315	2315	3005	1625	2315	2315.00	1.47	0	0	2328	2321	2308	2301	2288	2325	2305	5	690	100	1660	5	1	4950000	115	49.26	1.14	12	0.00	47.00	2033.00	2330	20240621	-0.64	2030	20231106	14.04	2330	-0.64	20240621	2070	11.84	20240111	2330	-0.64	20240621	2030	14.04	20231106	0.10	N	446190	100	4 억		72692	N	N	0	N	00	N
154	20240704	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	11289325	4911	83.73	2300	2315	2295	2990	1610	2300	2298.78	1.47	0	11	2316	2307	2291	2282	2266	2312	2287	5	690	100	1650	5	1	4950000	115	49.26	1.14	12	0.10	47.00	2033.00	2330	20240621	-0.64	2030	20231106	14.04	2330	-0.64	20240621	2070	11.84	20240111	2330	-0.64	20240621	2030	14.04	20231106	0.10	N	446190	100	4 억		72681	N	N	0	N	00	N
155	20240704	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	11212950	4878	83.17	2300	2315	2295	2990	1610	2300	2298.68	1.47	0	14	2316	2307	2291	2282	2266	2312	2287	5	690	100	1650	5	1	4950000	114	49.15	1.14	12	0.10	47.00	2033.00	2330	20240621	-0.86	2030	20231106	13.79	2330	-0.86	20240621	2070	11.59	20240111	2330	-0.86	20240621	2030	13.79	20231106	0.10	N	446190	100	4 억		72681	N	N	0	N	00	N
156	20240704	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	9126620	3969	67.67	2300	2315	2295	2990	1610	2300	2299.48	1.47	0	17	2316	2307	2291	2282	2266	2312	2287	5	690	100	1650	5	1	4950000	114	48.83	1.13	12	0.08	47.00	2033.00	2330	20240621	-1.50	2030	20231106	13.05	2330	-1.50	20240621	2070	10.87	20240111	2330	-1.50	20240621	2030	13.05	20231106	0.10	N	446190	100	4 억		72681	N	N	0	N	00	N
157	20240704	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	6841070	2975	50.72	2300	2315	2295	2990	1610	2300	2299.52	1.47	0	17	2316	2307	2291	2282	2266	2312	2287	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.06	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	-1.29	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72681	N	N	0	N	00	N
158	20240704	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	4170065	1814	30.93	2300	2315	2295	2990	1610	2300	2298.82	1.47	0	15	2316	2307	2291	2282	2266	2312	2287	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.04	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	-1.29	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72681	N	N	0	N	00	N
159	20240704	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	1212895	527	8.99	2300	2315	2295	2990	1610	2300	2301.51	1.47	0	14	2316	2307	2291	2282	2266	2312	2287	5	690	100	1650	5	1	4950000	114	48.83	1.13	12	0.01	47.00	2033.00	2330	20240621	-1.50	2030	20231106	13.05	2330	-1.50	20240621	2070	10.87	20240111	2330	-1.50	20240621	2030	13.05	20231106	0.10	N	446190	100	4 억		72681	N	N	0	N	00	N
160	20240704	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	71435	31	0.53	2300	2315	2300	2990	1610	2300	2304.35	1.47	0	0	2316	2307	2291	2282	2266	2312	2287	5	690	100	1650	5	1	4950000	115	49.26	1.14	12	0.00	47.00	2033.00	2330	20240621	-0.64	2030	20231106	14.04	2330	-0.64	20240621	2070	11.84	20240111	2330	-0.64	20240621	2030	14.04	20231106	0.10	N	446190	100	4 억		72681	N	N	0	N	00	N
161	20240704	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	1.47	0	0	2316	2307	2291	2282	2266	2312	2287	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.00	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	-1.29	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72681	N	N	0	N	00	N
162	20240703	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	13364265	5865	262.53	2295	2300	2275	2980	1610	2295	2278.65	1.47	0	2982	2325	2310	2290	2275	2255	2300	2265	5	685	100	1650	5	1	4950000	114	48.94	1.13	12	0.12	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	-1.29	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72699	N	N	0	N	00	N
163	20240703	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	13292965	5834	261.15	2295	2300	2275	2980	1610	2295	2278.53	1.47	0	2982	2325	2310	2290	2275	2255	2300	2265	5	685	100	1650	5	1	4950000	114	48.94	1.13	12	0.12	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	-1.29	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72699	N	N	0	N	00	N
164	20240703	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	11363580	4986	223.19	2295	2300	2275	2980	1610	2295	2279.10	1.47	0	2982	2325	2310	2290	2275	2255	2300	2265	5	685	100	1650	5	1	4950000	113	48.40	1.12	12	0.10	47.00	2033.00	2330	20240621	-2.36	2030	20231106	12.07	2330	-2.36	20240621	2070	9.90	20240111	2330	-2.36	20240621	2030	12.07	20231106	0.10	N	446190	100	4 억		72699	N	N	0	N	00	N
165	20240703	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	9104480	3993	178.74	2295	2300	2275	2980	1610	2295	2280.11	1.47	0	2205	2325	2310	2290	2275	2255	2300	2265	5	685	100	1650	5	1	4950000	113	48.40	1.12	12	0.08	47.00	2033.00	2330	20240621	-2.36	2030	20231106	12.07	2330	-2.36	20240621	2070	9.90	20240111	2330	-2.36	20240621	2030	12.07	20231106	0.10	N	446190	100	4 억		72699	N	N	0	N	00	N
166	20240703	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	5698805	2496	111.73	2295	2300	2275	2980	1610	2295	2283.18	1.47	0	708	2325	2310	2290	2275	2255	2300	2265	5	685	100	1650	5	1	4950000	114	48.94	1.13	12	0.05	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	-1.29	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72699	N	N	0	N	00	N
167	20240703	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	1790585	785	35.14	2295	2295	2275	2980	1610	2295	2281.00	1.47	0	-18	2325	2310	2290	2275	2255	2300	2265	5	685	100	1650	5	1	4950000	113	48.40	1.12	12	0.02	47.00	2033.00	2330	20240621	-2.36	2030	20231106	12.07	2330	-2.36	20240621	2070	9.90	20240111	2330	-2.36	20240621	2030	12.07	20231106	0.10	N	446190	100	4 억		72699	N	N	0	N	00	N
168	20240703	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	595605	260	11.64	2295	2295	2275	2980	1610	2295	2290.79	1.47	0	-18	2325	2310	2290	2275	2255	2300	2265	5	685	100	1650	5	1	4950000	113	48.72	1.13	12	0.01	47.00	2033.00	2330	20240621	-1.72	2030	20231106	12.81	2330	-1.72	20240621	2070	10.63	20240111	2330	-1.72	20240621	2030	12.81	20231106	0.10	N	446190	100	4 억		72699	N	N	0	N	00	N
169	20240703	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	424575	185	8.28	2295	2295	2295	2980	1610	2295	2295.00	1.47	0	-18	2325	2310	2290	2275	2255	2300	2265	5	685	100	1650	5	1	4950000	114	48.83	1.13	12	0.00	47.00	2033.00	2330	20240621	-1.50	2030	20231106	13.05	2330	-1.50	20240621	2070	10.87	20240111	2330	-1.50	20240621	2030	13.05	20231106	0.10	N	446190	100	4 억		72699	N	N	0	N	00	N
170	20240702	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	5097890	2234	33.44	2305	2305	2270	3000	1620	2310	2281.96	1.47	0	-28	2380	2345	2295	2260	2210	2320	2235	5	690	100	1660	5	1	4950000	114	48.83	1.13	12	0.05	47.00	2033.00	2330	20240621	-1.50	2030	20231106	13.05	2330	-1.50	20240621	2070	10.87	20240111	2330	-1.50	20240621	2030	13.05	20231106	0.10	N	446190	100	4 억		72727	N	N	0	N	00	N
171	20240702	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	4863800	2132	31.92	2305	2305	2270	3000	1620	2310	2281.33	1.47	0	-28	2380	2345	2295	2260	2210	2320	2235	5	690	100	1660	5	1	4950000	114	48.83	1.13	12	0.04	47.00	2033.00	2330	20240621	-1.50	2030	20231106	13.05	2330	-1.50	20240621	2070	10.87	20240111	2330	-1.50	20240621	2030	13.05	20231106	0.10	N	446190	100	4 억		72727	N	N	0	N	00	N
172	20240702	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	1135230	495	7.41	2305	2305	2275	3000	1620	2310	2293.39	1.47	0	-28	2380	2345	2295	2260	2210	2320	2235	5	690	100	1660	5	1	4950000	114	48.83	1.13	12	0.01	47.00	2033.00	2330	20240621	-1.50	2030	20231106	13.05	2330	-1.50	20240621	2070	10.87	20240111	2330	-1.50	20240621	2030	13.05	20231106	0.10	N	446190	100	4 억		72727	N	N	0	N	00	N
173	20240702	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	1135230	495	7.41	2305	2305	2275	3000	1620	2310	2293.39	1.47	0	-28	2380	2345	2295	2260	2210	2320	2235	5	690	100	1660	5	1	4950000	114	48.83	1.13	12	0.01	47.00	2033.00	2330	20240621	-1.50	2030	20231106	13.05	2330	-1.50	20240621	2070	10.87	20240111	2330	-1.50	20240621	2030	13.05	20231106	0.10	N	446190	100	4 억		72727	N	N	0	N	00	N
174	20240702	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	1132935	494	7.40	2305	2305	2275	3000	1620	2310	2293.39	1.47	0	-28	2380	2345	2295	2260	2210	2320	2235	5	690	100	1660	5	1	4950000	114	48.83	1.13	12	0.01	47.00	2033.00	2330	20240621	-1.50	2030	20231106	13.05	2330	-1.50	20240621	2070	10.87	20240111	2330	-1.50	20240621	2030	13.05	20231106	0.10	N	446190	100	4 억		72727	N	N	0	N	00	N
175	20240702	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	857635	374	5.60	2305	2305	2275	3000	1620	2310	2293.14	1.47	0	-28	2380	2345	2295	2260	2210	2320	2235	5	690	100	1660	5	1	4950000	114	48.83	1.13	12	0.01	47.00	2033.00	2330	20240621	-1.50	2030	20231106	13.05	2330	-1.50	20240621	2070	10.87	20240111	2330	-1.50	20240621	2030	13.05	20231106	0.10	N	446190	100	4 억		72727	N	N	0	N	00	N
176	20240702	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-30	5	-1.30	118595	52	0.78	2305	2305	2275	3000	1620	2310	2280.67	1.47	0	-2	2380	2345	2295	2260	2210	2320	2235	5	690	100	1660	5	1	4950000	113	48.51	1.12	12	0.00	47.00	2033.00	2330	20240621	-2.15	2030	20231106	12.32	2330	-2.15	20240621	2070	10.14	20240111	2330	-2.15	20240621	2030	12.32	20231106	0.10	N	446190	100	4 억		72727	N	N	0	N	00	N
177	20240702	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	68435	30	0.45	2305	2305	2275	3000	1620	2310	2281.17	1.47	0	-2	2380	2345	2295	2260	2210	2320	2235	5	690	100	1660	5	1	4950000	114	48.94	1.13	12	0.00	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	-1.29	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72727	N	N	0	N	00	N
178	20240701	161221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	5	2	0.22	15317965	6680	60.66	2325	2330	2245	2995	1615	2305	2293.11	1.47	0	-4039	2338	2321	2303	2286	2268	2312	2277	5	690	100	1650	5	1	4950000	114	49.15	1.14	12	0.13	47.00	2033.00	2330	20240621	-0.86	2030	20231106	13.79	2330	0.00	20240621	2070	11.59	20240111	2330	-0.86	20240621	2030	13.79	20231106	0.10	N	446190	100	4 억		72737	N	N	0	N	00	N
179	20240701	151224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-5	5	-0.22	15225745	6640	60.29	2325	2330	2245	2995	1615	2305	2293.03	1.47	0	-4029	2338	2321	2303	2286	2268	2312	2277	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.13	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	0.00	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72737	N	N	0	N	00	N
180	20240701	141222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-5	5	-0.22	15179745	6620	60.11	2325	2330	2245	2995	1615	2305	2293.01	1.47	0	-4009	2338	2321	2303	2286	2268	2312	2277	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.13	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	0.00	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72737	N	N	0	N	00	N
181	20240701	131222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-5	5	-0.22	15067180	6571	59.67	2325	2330	2245	2995	1615	2305	2292.98	1.47	0	-3987	2338	2321	2303	2286	2268	2312	2277	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.13	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	0.00	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72737	N	N	0	N	00	N
182	20240701	121225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-5	5	-0.22	15067180	6571	59.67	2325	2330	2245	2995	1615	2305	2292.98	1.47	0	-3987	2338	2321	2303	2286	2268	2312	2277	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.13	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	0.00	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72737	N	N	0	N	00	N
183	20240701	111219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-5	5	-0.22	7888880	3420	31.05	2325	2330	2300	2995	1615	2305	2306.69	1.47	0	-2858	2338	2321	2303	2286	2268	2312	2277	5	690	100	1650	5	1	4950000	114	48.94	1.13	12	0.07	47.00	2033.00	2330	20240621	-1.29	2030	20231106	13.30	2330	0.00	20240621	2070	11.11	20240111	2330	-1.29	20240621	2030	13.30	20231106	0.10	N	446190	100	4 억		72737	N	N	0	N	00	N
184	20240701	101218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	0	3	0.00	1465085	631	5.73	2325	2330	2305	2995	1615	2305	2321.85	1.47	0	-100	2338	2321	2303	2286	2268	2312	2277	5	690	100	1650	5	1	4950000	114	49.04	1.13	12	0.01	47.00	2033.00	2330	20240621	-1.07	2030	20231106	13.55	2330	0.00	20240621	2070	11.35	20240111	2330	-1.07	20240621	2030	13.55	20231106	0.10	N	446190	100	4 억		72737	N	N	0	N	00	N
185	20240701	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	1.47	0	0	2338	2321	2303	2286	2268	2312	2277	5	690	100	1650	5	1	4950000	114	49.04	1.13	12	0.00	47.00	2033.00	2330	20240621	-1.07	2030	20231106	13.55	2330	-1.07	20240621	2070	11.35	20240111	2330	-1.07	20240621	2030	13.55	20231106	0.10	N	446190	100	4 억		72737	N	N	0	N	00	N