KissMeData/448740/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	161330	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10020	50	2	0.50	694681770	69242	132.64	9990	10070	9970	12960	6980	9970	10032.66	0.50	0	-51	10063	10016	9973	9926	9883	10040	9950	23	2990	500	7370	10	1	4664000	467	53.87	1.05	12	1.48	186.00	9506.00	10070	20240731	-0.50	9400	20231222	6.60	10070	-0.50	20240731	9410	6.48	20240102	10070	-0.50	20240731	9400	6.60	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
3	20240731	151348	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10020	50	2	0.50	659398870	65727	125.91	9990	10070	9970	12960	6980	9970	10032.39	0.50	0	-50	10063	10016	9973	9926	9883	10040	9950	23	2990	500	7370	10	1	4664000	467	53.87	1.05	12	1.41	186.00	9506.00	10070	20240731	-0.50	9400	20231222	6.60	10070	-0.50	20240731	9410	6.48	20240102	10070	-0.50	20240731	9400	6.60	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
4	20240731	141350	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	30	2	0.30	546450440	54486	104.37	9990	10070	9970	12960	6980	9970	10029.19	0.50	0	-50	10063	10016	9973	9926	9883	10040	9950	23	2990	500	7370	10	1	4664000	466	53.76	1.05	12	1.17	186.00	9506.00	10070	20240731	-0.70	9400	20231222	6.38	10070	-0.70	20240731	9410	6.27	20240102	10070	-0.70	20240731	9400	6.38	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
5	20240731	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	80864130	8107	15.53	9990	9990	9970	12960	6980	9970	9974.61	0.50	0	0	10063	10016	9973	9926	9883	10040	9950	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.17	186.00	9506.00	10020	20240730	-0.40	9400	20231222	6.17	10020	-0.40	20240730	9410	6.06	20240102	10020	-0.40	20240730	9400	6.17	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
6	20240731	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	70072090	7026	13.46	9990	9990	9970	12960	6980	9970	9973.26	0.50	0	0	10063	10016	9973	9926	9883	10040	9950	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.15	186.00	9506.00	10020	20240730	-0.50	9400	20231222	6.06	10020	-0.50	20240730	9410	5.95	20240102	10020	-0.50	20240730	9400	6.06	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
7	20240731	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	63810920	6398	12.26	9990	9990	9970	12960	6980	9970	9973.57	0.50	0	0	10063	10016	9973	9926	9883	10040	9950	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.14	186.00	9506.00	10020	20240730	-0.50	9400	20231222	6.06	10020	-0.50	20240730	9410	5.95	20240102	10020	-0.50	20240730	9400	6.06	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
8	20240731	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	57038260	5719	10.96	9990	9990	9970	12960	6980	9970	9973.47	0.50	0	0	10063	10016	9973	9926	9883	10040	9950	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.12	186.00	9506.00	10020	20240730	-0.40	9400	20231222	6.17	10020	-0.40	20240730	9410	6.06	20240102	10020	-0.40	20240730	9400	6.17	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
9	20240731	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	55263300	5541	10.61	9990	9990	9970	12960	6980	9970	9973.52	0.50	0	0	10063	10016	9973	9926	9883	10040	9950	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.12	186.00	9506.00	10020	20240730	-0.50	9400	20231222	6.06	10020	-0.50	20240730	9410	5.95	20240102	10020	-0.50	20240730	9400	6.06	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
10	20240730	161307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	30	2	0.30	521546030	52203	345.85	9960	10020	9930	12920	6960	9940	9990.73	0.50	0	-822	9966	9952	9936	9922	9906	9960	9930	23	2980	500	7350	10	1	4664000	465	53.60	1.05	12	1.12	186.00	9506.00	10020	20240730	-0.50	9400	20231222	6.06	10020	-0.50	20240730	9410	5.95	20240102	10020	-0.50	20240730	9400	6.06	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
11	20240730	151336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	30	2	0.30	521067420	52155	345.53	9960	10020	9930	12920	6960	9940	9990.75	0.50	0	-802	9966	9952	9936	9922	9906	9960	9930	23	2980	500	7350	10	1	4664000	465	53.60	1.05	12	1.12	186.00	9506.00	10020	20240730	-0.50	9400	20231222	6.06	10020	-0.50	20240730	9410	5.95	20240102	10020	-0.50	20240730	9400	6.06	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
12	20240730	141317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9990	50	2	0.50	494635630	49504	327.97	9960	10020	9930	12920	6960	9940	9991.83	0.50	0	-813	9966	9952	9936	9922	9906	9960	9930	23	2980	500	7350	10	1	4664000	466	53.71	1.05	12	1.06	186.00	9506.00	10020	20240730	-0.30	9400	20231222	6.28	10020	-0.30	20240730	9410	6.16	20240102	10020	-0.30	20240730	9400	6.28	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
13	20240730	131323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	30	2	0.30	494406000	49481	327.82	9960	10020	9930	12920	6960	9940	9991.84	0.50	0	-829	9966	9952	9936	9922	9906	9960	9930	23	2980	500	7350	10	1	4664000	465	53.60	1.05	12	1.06	186.00	9506.00	10020	20240730	-0.50	9400	20231222	6.06	10020	-0.50	20240730	9410	5.95	20240102	10020	-0.50	20240730	9400	6.06	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
14	20240730	121314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	60	2	0.60	452541970	45296	300.09	9960	10020	9930	12920	6960	9940	9990.77	0.50	0	-846	9966	9952	9936	9922	9906	9960	9930	23	2980	500	7350	10	1	4664000	466	53.76	1.05	12	0.97	186.00	9506.00	10020	20240730	-0.20	9400	20231222	6.38	10020	-0.20	20240730	9410	6.27	20240102	10020	-0.20	20240730	9400	6.38	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
15	20240730	111323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9990	50	2	0.50	370739990	37109	245.85	9960	10020	9930	12920	6960	9940	9990.57	0.50	0	-887	9966	9952	9936	9922	9906	9960	9930	23	2980	500	7350	10	1	4664000	466	53.71	1.05	12	0.80	186.00	9506.00	10020	20240730	-0.30	9400	20231222	6.28	10020	-0.30	20240730	9410	6.16	20240102	10020	-0.30	20240730	9400	6.28	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
16	20240730	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	2079730	209	1.38	9960	9960	9930	12920	6960	9940	9950.86	0.50	0	14	9966	9952	9936	9922	9906	9960	9930	23	2980	500	7350	10	1	4664000	464	53.49	1.05	12	0.00	186.00	9506.00	9990	20240722	-0.40	9400	20231222	5.85	9990	-0.40	20240722	9410	5.74	20240102	9990	-0.40	20240722	9400	5.85	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
17	20240730	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	1164840	117	0.78	9960	9960	9930	12920	6960	9940	9955.90	0.50	0	0	9966	9952	9936	9922	9906	9960	9930	23	2980	500	7350	10	1	4664000	463	53.39	1.04	12	0.00	186.00	9506.00	9990	20240722	-0.60	9400	20231222	5.64	9990	-0.60	20240722	9410	5.53	20240102	9990	-0.60	20240722	9400	5.64	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
18	20240729	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	149952840	15094	88.32	9920	9950	9920	12900	6960	9930	9934.60	0.50	0	-3948	10003	9966	9933	9896	9863	9985	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.32	186.00	9506.00	9990	20240722	-0.50	9400	20231222	5.74	9990	-0.50	20240722	9410	5.63	20240102	9990	-0.50	20240722	9400	5.74	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
19	20240729	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	148282920	14926	87.34	9920	9950	9920	12900	6960	9930	9934.54	0.50	0	-3948	10003	9966	9933	9896	9863	9985	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.32	186.00	9506.00	9990	20240722	-0.50	9400	20231222	5.74	9990	-0.50	20240722	9410	5.63	20240102	9990	-0.50	20240722	9400	5.74	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
20	20240729	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	134913600	13581	79.47	9920	9950	9920	12900	6960	9930	9934.00	0.50	0	-2962	10003	9966	9933	9896	9863	9985	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.29	186.00	9506.00	9990	20240722	-0.50	9400	20231222	5.74	9990	-0.50	20240722	9410	5.63	20240102	9990	-0.50	20240722	9400	5.74	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
21	20240729	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	20	2	0.20	99090150	9974	58.36	9920	9950	9920	12900	6960	9930	9934.85	0.50	0	-1737	10003	9966	9933	9896	9863	9985	9915	23	2970	500	7340	10	1	4664000	464	53.49	1.05	12	0.21	186.00	9506.00	9990	20240722	-0.40	9400	20231222	5.85	9990	-0.40	20240722	9410	5.74	20240102	9990	-0.40	20240722	9400	5.85	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
22	20240729	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	36650110	3690	21.59	9920	9950	9920	12900	6960	9930	9932.28	0.50	0	-511	10003	9966	9933	9896	9863	9985	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.08	186.00	9506.00	9990	20240722	-0.50	9400	20231222	5.74	9990	-0.50	20240722	9410	5.63	20240102	9990	-0.50	20240722	9400	5.74	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
23	20240729	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	12967630	1307	7.65	9920	9940	9920	12900	6960	9930	9921.68	0.50	0	0	10003	9966	9933	9896	9863	9985	9915	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.03	186.00	9506.00	9990	20240722	-0.60	9400	20231222	5.64	9990	-0.60	20240722	9410	5.53	20240102	9990	-0.60	20240722	9400	5.64	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
24	20240729	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	11865390	1196	7.00	9920	9940	9920	12900	6960	9930	9920.89	0.50	0	0	10003	9966	9933	9896	9863	9985	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.03	186.00	9506.00	9990	20240722	-0.50	9400	20231222	5.74	9990	-0.50	20240722	9410	5.63	20240102	9990	-0.50	20240722	9400	5.74	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
25	20240729	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	10862400	1095	6.41	9920	9920	9920	12900	6960	9930	9920.00	0.50	0	0	10003	9966	9933	9896	9863	9985	9915	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.02	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
26	20240726	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	10	2	0.10	169735840	17090	235.92	9920	9970	9900	12890	6950	9920	9931.88	0.50	0	0	9966	9942	9926	9902	9886	9940	9900	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.37	186.00	9506.00	9990	20240722	-0.60	9400	20231222	5.64	9990	-0.60	20240722	9410	5.53	20240102	9990	-0.60	20240722	9400	5.64	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
27	20240726	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	30	2	0.30	168862000	17002	234.70	9920	9970	9900	12890	6950	9920	9931.89	0.50	0	0	9966	9942	9926	9902	9886	9940	9900	23	2970	500	7340	10	1	4664000	464	53.49	1.05	12	0.36	186.00	9506.00	9990	20240722	-0.40	9400	20231222	5.85	9990	-0.40	20240722	9410	5.74	20240102	9990	-0.40	20240722	9400	5.85	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
28	20240726	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	165538420	16668	230.09	9920	9970	9900	12890	6950	9920	9931.51	0.50	0	0	9966	9942	9926	9902	9886	9940	9900	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.36	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
29	20240726	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	165300340	16644	229.76	9920	9970	9900	12890	6950	9920	9931.53	0.50	0	0	9966	9942	9926	9902	9886	9940	9900	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.36	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
30	20240726	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	30247430	3048	42.08	9920	9930	9920	12890	6950	9920	9923.70	0.50	0	0	9966	9942	9926	9902	9886	9940	9900	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.07	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
31	20240726	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	10	2	0.10	15903560	1603	22.13	9920	9930	9920	12890	6950	9920	9921.12	0.50	0	0	9966	9942	9926	9902	9886	9940	9900	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.03	186.00	9506.00	9990	20240722	-0.60	9400	20231222	5.64	9990	-0.60	20240722	9410	5.53	20240102	9990	-0.60	20240722	9400	5.64	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
32	20240726	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	13818590	1393	19.23	9920	9930	9920	12890	6950	9920	9920.02	0.50	0	0	9966	9942	9926	9902	9886	9940	9900	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.03	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
33	20240726	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	297600	30	0.41	9920	9920	9920	12890	6950	9920	9920.00	0.50	0	0	9966	9942	9926	9902	9886	9940	9900	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.00	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
34	20240725	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	71854670	7244	197.38	9920	9950	9910	12900	6960	9930	9919.20	0.50	0	-1176	9950	9940	9930	9920	9910	9940	9920	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.16	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
35	20240725	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	69354830	6992	190.52	9920	9950	9910	12900	6960	9930	9919.17	0.50	0	-1153	9950	9940	9930	9920	9910	9940	9920	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.15	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
36	20240725	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	66587070	6713	182.92	9920	9950	9910	12900	6960	9930	9919.12	0.50	0	-964	9950	9940	9930	9920	9910	9940	9920	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.14	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
37	20240725	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	64424440	6495	176.98	9920	9950	9910	12900	6960	9930	9919.08	0.50	0	-776	9950	9940	9930	9920	9910	9940	9920	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.14	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
38	20240725	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-20	5	-0.20	61955790	6246	170.19	9920	9950	9910	12900	6960	9930	9919.27	0.50	0	-592	9950	9940	9930	9920	9910	9940	9920	23	2970	500	7340	10	1	4664000	462	53.28	1.04	12	0.13	186.00	9506.00	9990	20240722	-0.80	9400	20231222	5.43	9990	-0.80	20240722	9410	5.31	20240102	9990	-0.80	20240722	9400	5.43	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
39	20240725	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-20	5	-0.20	42865970	4323	117.79	9920	9950	9910	12900	6960	9930	9915.79	0.50	0	-404	9950	9940	9930	9920	9910	9940	9920	23	2970	500	7340	10	1	4664000	462	53.28	1.04	12	0.09	186.00	9506.00	9990	20240722	-0.80	9400	20231222	5.43	9990	-0.80	20240722	9410	5.31	20240102	9990	-0.80	20240722	9400	5.43	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
40	20240725	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-20	5	-0.20	36899650	3721	101.39	9920	9950	9910	12900	6960	9930	9916.60	0.50	0	-216	9950	9940	9930	9920	9910	9940	9920	23	2970	500	7340	10	1	4664000	462	53.28	1.04	12	0.08	186.00	9506.00	9990	20240722	-0.80	9400	20231222	5.43	9990	-0.80	20240722	9410	5.31	20240102	9990	-0.80	20240722	9400	5.43	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
41	20240725	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	853220	86	2.34	9920	9950	9920	12900	6960	9930	9921.16	0.50	0	-31	9950	9940	9930	9920	9910	9940	9920	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.00	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23412	N	N	0	N	00	N
42	20240724	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	10	2	0.10	36412100	3670	46.77	9930	9940	9920	12890	6950	9920	9921.55	0.50	0	-2622	10000	9960	9930	9890	9860	9945	9875	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.08	186.00	9506.00	9990	20240722	-0.60	9400	20231222	5.64	9990	-0.60	20240722	9410	5.53	20240102	9990	-0.60	20240722	9400	5.64	20231222	0.00	N	448740	500	23 억		23429	N	N	0	N	00	N
43	20240724	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	35826800	3611	46.02	9930	9940	9920	12890	6950	9920	9921.57	0.50	0	-2597	10000	9960	9930	9890	9860	9945	9875	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.08	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23429	N	N	0	N	00	N
44	20240724	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	31253030	3150	40.14	9930	9930	9920	12890	6950	9920	9921.60	0.50	0	-2187	10000	9960	9930	9890	9860	9945	9875	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.07	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23429	N	N	0	N	00	N
45	20240724	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	22390560	2257	28.76	9930	9930	9920	12890	6950	9920	9920.50	0.50	0	-1631	10000	9960	9930	9890	9860	9945	9875	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.05	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23429	N	N	0	N	00	N
46	20240724	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	13184780	1329	16.94	9930	9930	9920	12890	6950	9920	9920.83	0.50	0	-1030	10000	9960	9930	9890	9860	9945	9875	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.03	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23429	N	N	0	N	00	N
47	20240724	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	9187010	926	11.80	9930	9930	9920	12890	6950	9920	9921.18	0.50	0	-669	10000	9960	9930	9890	9860	9945	9875	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.02	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23429	N	N	0	N	00	N
48	20240724	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	4306330	434	5.53	9930	9930	9920	12890	6950	9920	9922.42	0.50	0	-281	10000	9960	9930	9890	9860	9945	9875	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.01	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23429	N	N	0	N	00	N
49	20240724	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	10	2	0.10	307830	31	0.40	9930	9930	9930	12890	6950	9920	9930.00	0.50	0	-2	10000	9960	9930	9890	9860	9945	9875	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.00	186.00	9506.00	9990	20240722	-0.60	9400	20231222	5.64	9990	-0.60	20240722	9410	5.53	20240102	9990	-0.60	20240722	9400	5.64	20231222	0.00	N	448740	500	23 억		23429	N	N	0	N	00	N
50	20240723	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	77891120	7847	25.62	9960	9970	9900	12900	6960	9930	9926.23	0.50	0	-1559	10023	9976	9943	9896	9863	9960	9880	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.17	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23488	N	N	0	N	00	N
51	20240723	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	76780060	7735	25.25	9960	9970	9900	12900	6960	9930	9926.32	0.50	0	-1454	10023	9976	9943	9896	9863	9960	9880	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.17	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23488	N	N	0	N	00	N
52	20240723	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	67198980	6770	22.10	9960	9970	9900	12900	6960	9930	9925.99	0.50	0	-1169	10023	9976	9943	9896	9863	9960	9880	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.15	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		23488	N	N	0	N	00	N
53	20240723	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-20	5	-0.20	57328900	5775	18.85	9960	9970	9900	12900	6960	9930	9927.08	0.50	0	-884	10023	9976	9943	9896	9863	9960	9880	23	2970	500	7340	10	1	4664000	462	53.28	1.04	12	0.12	186.00	9506.00	9990	20240722	-0.80	9400	20231222	5.43	9990	-0.80	20240722	9410	5.31	20240102	9990	-0.80	20240722	9400	5.43	20231222	0.00	N	448740	500	23 억		23488	N	N	0	N	00	N
54	20240723	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-30	5	-0.30	48374450	4872	15.91	9960	9970	9900	12900	6960	9930	9929.07	0.50	0	-599	10023	9976	9943	9896	9863	9960	9880	23	2970	500	7340	10	1	4664000	462	53.23	1.04	12	0.10	186.00	9506.00	9990	20240722	-0.90	9400	20231222	5.32	9990	-0.90	20240722	9410	5.21	20240102	9990	-0.90	20240722	9400	5.32	20231222	0.00	N	448740	500	23 억		23488	N	N	0	N	00	N
55	20240723	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	20	2	0.20	32823640	3304	10.79	9960	9970	9920	12900	6960	9930	9934.52	0.50	0	-307	10023	9976	9943	9896	9863	9960	9880	23	2970	500	7340	10	1	4664000	464	53.49	1.05	12	0.07	186.00	9506.00	9990	20240722	-0.40	9400	20231222	5.85	9990	-0.40	20240722	9410	5.74	20240102	9990	-0.40	20240722	9400	5.85	20231222	0.00	N	448740	500	23 억		23488	N	N	0	N	00	N
56	20240723	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	4151910	418	1.36	9960	9970	9930	12900	6960	9930	9932.80	0.50	0	-122	10023	9976	9943	9896	9863	9960	9880	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.01	186.00	9506.00	9990	20240722	-0.50	9400	20231222	5.74	9990	-0.50	20240722	9410	5.63	20240102	9990	-0.50	20240722	9400	5.74	20231222	0.00	N	448740	500	23 억		23488	N	N	0	N	00	N
57	20240723	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	59650	6	0.02	9960	9970	9930	12900	6960	9930	9941.67	0.50	0	0	10023	9976	9943	9896	9863	9960	9880	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.00	186.00	9506.00	9990	20240722	-0.60	9400	20231222	5.64	9990	-0.60	20240722	9410	5.53	20240102	9990	-0.60	20240722	9400	5.64	20231222	0.00	N	448740	500	23 억		23488	N	N	0	N	00	N
58	20240722	161236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9930	-20	5	-0.20	304674840	30631	220.86	9940	9990	9910	12930	6970	9950	9946.62	0.52	0	-818	9963	9956	9943	9936	9923	9960	9940	23	2980	500	7360	10	1	4664000	463	53.39	1.04	12	0.66	186.00	9506.00	9990	20240722	-0.60	9400	20231222	5.64	9990	-0.60	20240722	9410	5.53	20240102	9990	-0.60	20240722	9400	5.64	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
59	20240722	151250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9920	-30	5	-0.30	304645050	30628	220.84	9940	9990	9910	12930	6970	9950	9946.62	0.52	0	-818	9963	9956	9943	9936	9923	9960	9940	23	2980	500	7360	10	1	4664000	463	53.33	1.04	12	0.66	186.00	9506.00	9990	20240722	-0.70	9400	20231222	5.53	9990	-0.70	20240722	9410	5.42	20240102	9990	-0.70	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
60	20240722	141258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9930	-20	5	-0.20	285012300	28649	206.57	9940	9990	9910	12930	6970	9950	9948.42	0.52	0	-877	9963	9956	9943	9936	9923	9960	9940	23	2980	500	7360	10	1	4664000	463	53.39	1.04	12	0.61	186.00	9506.00	9990	20240722	-0.60	9400	20231222	5.64	9990	-0.60	20240722	9410	5.53	20240102	9990	-0.60	20240722	9400	5.64	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
61	20240722	131252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9920	-30	5	-0.30	160482680	16149	116.44	9940	9980	9910	12930	6970	9950	9937.62	0.52	0	-877	9963	9956	9943	9936	9923	9960	9940	23	2980	500	7360	10	1	4664000	463	53.33	1.04	12	0.35	186.00	9506.00	9980	20240722	-0.60	9400	20231222	5.53	9980	-0.60	20240722	9410	5.42	20240102	9980	-0.60	20240722	9400	5.53	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
62	20240722	121247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9930	-20	5	-0.20	137071460	13789	99.42	9940	9980	9910	12930	6970	9950	9940.64	0.52	0	-877	9963	9956	9943	9936	9923	9960	9940	23	2980	500	7360	10	1	4664000	463	53.39	1.04	12	0.30	186.00	9506.00	9980	20240722	-0.50	9400	20231222	5.64	9980	-0.50	20240722	9410	5.53	20240102	9980	-0.50	20240722	9400	5.64	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
63	20240722	111248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9940	-10	5	-0.10	91474030	9194	66.29	9940	9980	9910	12930	6970	9950	9949.32	0.52	0	1055	9963	9956	9943	9936	9923	9960	9940	23	2980	500	7360	10	1	4664000	464	53.44	1.05	12	0.20	186.00	9506.00	9980	20240722	-0.40	9400	20231222	5.74	9980	-0.40	20240722	9410	5.63	20240102	9980	-0.40	20240722	9400	5.74	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
64	20240722	101245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9960	10	2	0.10	67653590	6798	49.02	9940	9980	9910	12930	6970	9950	9951.98	0.52	0	1055	9963	9956	9943	9936	9923	9960	9940	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.15	186.00	9506.00	9980	20240722	-0.20	9400	20231222	5.96	9980	-0.20	20240722	9410	5.84	20240102	9980	-0.20	20240722	9400	5.96	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
65	20240722	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-40	5	-0.40	3347200	337	2.43	9940	9940	9910	12930	6970	9950	9932.34	0.52	0	-225	9963	9956	9943	9936	9923	9960	9940	23	2980	500	7360	10	1	4664000	462	53.28	1.04	12	0.01	186.00	9506.00	9960	20240716	-0.50	9400	20231222	5.43	9960	-0.50	20240716	9410	5.31	20240102	9960	-0.50	20240716	9400	5.43	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
66	20240719	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	20	2	0.20	137877430	13869	236.91	9930	9950	9930	12900	6960	9930	9941.41	0.52	0	0	9963	9946	9923	9906	9883	9955	9915	23	2970	500	7340	10	1	4664000	464	53.49	1.05	12	0.30	186.00	9506.00	9960	20240716	-0.10	9400	20231222	5.85	9960	-0.10	20240716	9410	5.74	20240102	9960	-0.10	20240716	9400	5.85	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
67	20240719	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	135987120	13679	233.67	9930	9950	9930	12900	6960	9930	9941.31	0.52	0	0	9963	9946	9923	9906	9883	9955	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.29	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
68	20240719	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	126936410	12769	218.12	9930	9950	9930	12900	6960	9930	9940.98	0.52	0	0	9963	9946	9923	9906	9883	9955	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.27	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
69	20240719	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	119106900	11982	204.68	9930	9950	9930	12900	6960	9930	9940.49	0.52	0	0	9963	9946	9923	9906	9883	9955	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.26	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
70	20240719	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	99062500	9966	170.24	9930	9950	9930	12900	6960	9930	9940.05	0.52	0	0	9963	9946	9923	9906	9883	9955	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.21	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
71	20240719	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	90796960	9135	156.05	9930	9950	9930	12900	6960	9930	9939.46	0.52	0	0	9963	9946	9923	9906	9883	9955	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.20	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
72	20240719	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	20	2	0.20	27237750	2741	46.82	9930	9950	9930	12900	6960	9930	9937.16	0.52	0	0	9963	9946	9923	9906	9883	9955	9915	23	2970	500	7340	10	1	4664000	464	53.49	1.05	12	0.06	186.00	9506.00	9960	20240716	-0.10	9400	20231222	5.85	9960	-0.10	20240716	9410	5.74	20240102	9960	-0.10	20240716	9400	5.85	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
73	20240719	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	2899560	292	4.99	9930	9930	9930	12900	6960	9930	9930.00	0.52	0	0	9963	9946	9923	9906	9883	9955	9915	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.01	186.00	9506.00	9960	20240716	-0.30	9400	20231222	5.64	9960	-0.30	20240716	9410	5.53	20240102	9960	-0.30	20240716	9400	5.64	20231222	0.00	N	448740	500	23 억		24396	N	N	0	N	00	N
74	20240718	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	10	2	0.10	58056450	5854	63.29	9920	9940	9900	12890	6950	9920	9917.40	0.52	0	78	9993	9956	9913	9876	9833	9935	9855	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.13	186.00	9506.00	9960	20240716	-0.30	9400	20231222	5.64	9960	-0.30	20240716	9410	5.53	20240102	9960	-0.30	20240716	9400	5.64	20231222	0.00	N	448740	500	23 억		24418	N	N	0	N	00	N
75	20240718	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	10	2	0.10	57262190	5774	62.43	9920	9930	9900	12890	6950	9920	9917.25	0.52	0	70	9993	9956	9913	9876	9833	9935	9855	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.12	186.00	9506.00	9960	20240716	-0.30	9400	20231222	5.64	9960	-0.30	20240716	9410	5.53	20240102	9960	-0.30	20240716	9400	5.64	20231222	0.00	N	448740	500	23 억		24418	N	N	0	N	00	N
76	20240718	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	47694670	4810	52.01	9920	9920	9900	12890	6950	9920	9915.73	0.52	0	21	9993	9956	9913	9876	9833	9935	9855	23	2970	500	7340	10	1	4664000	462	53.28	1.04	12	0.10	186.00	9506.00	9960	20240716	-0.50	9400	20231222	5.43	9960	-0.50	20240716	9410	5.31	20240102	9960	-0.50	20240716	9400	5.43	20231222	0.00	N	448740	500	23 억		24418	N	N	0	N	00	N
77	20240718	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	30661010	3092	33.43	9920	9920	9900	12890	6950	9920	9916.24	0.52	0	-15	9993	9956	9913	9876	9833	9935	9855	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.07	186.00	9506.00	9960	20240716	-0.40	9400	20231222	5.53	9960	-0.40	20240716	9410	5.42	20240102	9960	-0.40	20240716	9400	5.53	20231222	0.00	N	448740	500	23 억		24418	N	N	0	N	00	N
78	20240718	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	21535910	2172	23.48	9920	9920	9900	12890	6950	9920	9915.24	0.52	0	-15	9993	9956	9913	9876	9833	9935	9855	23	2970	500	7340	10	1	4664000	462	53.28	1.04	12	0.05	186.00	9506.00	9960	20240716	-0.50	9400	20231222	5.43	9960	-0.50	20240716	9410	5.31	20240102	9960	-0.50	20240716	9400	5.43	20231222	0.00	N	448740	500	23 억		24418	N	N	0	N	00	N
79	20240718	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	12134950	1224	13.23	9920	9920	9900	12890	6950	9920	9914.17	0.52	0	-15	9993	9956	9913	9876	9833	9935	9855	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.03	186.00	9506.00	9960	20240716	-0.40	9400	20231222	5.53	9960	-0.40	20240716	9410	5.42	20240102	9960	-0.40	20240716	9400	5.53	20231222	0.00	N	448740	500	23 억		24418	N	N	0	N	00	N
80	20240718	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	4063130	410	4.43	9920	9920	9900	12890	6950	9920	9910.07	0.52	0	-15	9993	9956	9913	9876	9833	9935	9855	23	2970	500	7340	10	1	4664000	462	53.28	1.04	12	0.01	186.00	9506.00	9960	20240716	-0.50	9400	20231222	5.43	9960	-0.50	20240716	9410	5.31	20240102	9960	-0.50	20240716	9400	5.43	20231222	0.00	N	448740	500	23 억		24418	N	N	0	N	00	N
81	20240718	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	297450	30	0.32	9920	9920	9910	12890	6950	9920	9915.00	0.52	0	-15	9993	9956	9913	9876	9833	9935	9855	23	2970	500	7340	10	1	4664000	462	53.28	1.04	12	0.00	186.00	9506.00	9960	20240716	-0.50	9400	20231222	5.43	9960	-0.50	20240716	9410	5.31	20240102	9960	-0.50	20240716	9400	5.43	20231222	0.00	N	448740	500	23 억		24418	N	N	0	N	00	N
82	20240717	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	91789550	9249	56.14	9930	9950	9870	12900	6960	9930	9924.27	0.52	0	196	9990	9960	9930	9900	9870	9975	9915	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.20	186.00	9506.00	9960	20240716	-0.40	9400	20231222	5.53	9960	-0.40	20240716	9410	5.42	20240102	9960	-0.40	20240716	9400	5.53	20231222	0.00	N	448740	500	23 억		24422	N	N	0	N	00	N
83	20240717	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	90925170	9162	55.61	9930	9950	9870	12900	6960	9930	9924.16	0.52	0	190	9990	9960	9930	9900	9870	9975	9915	23	2970	500	7340	10	1	4664000	463	53.33	1.04	12	0.20	186.00	9506.00	9960	20240716	-0.40	9400	20231222	5.53	9960	-0.40	20240716	9410	5.42	20240102	9960	-0.40	20240716	9400	5.53	20231222	0.00	N	448740	500	23 억		24422	N	N	0	N	00	N
84	20240717	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	56507450	5701	34.61	9930	9940	9870	12900	6960	9930	9911.85	0.52	0	157	9990	9960	9930	9900	9870	9975	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.12	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		24422	N	N	0	N	00	N
85	20240717	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	45533000	4595	27.89	9930	9940	9870	12900	6960	9930	9909.25	0.52	0	123	9990	9960	9930	9900	9870	9975	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.10	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		24422	N	N	0	N	00	N
86	20240717	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	40107910	4049	24.58	9930	9940	9870	12900	6960	9930	9905.63	0.52	0	89	9990	9960	9930	9900	9870	9975	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.09	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		24422	N	N	0	N	00	N
87	20240717	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	34025170	3437	20.86	9930	9940	9870	12900	6960	9930	9899.67	0.52	0	56	9990	9960	9930	9900	9870	9975	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.07	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		24422	N	N	0	N	00	N
88	20240717	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	6856640	691	4.19	9930	9940	9900	12900	6960	9930	9922.78	0.52	0	26	9990	9960	9930	9900	9870	9975	9915	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.01	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		24422	N	N	0	N	00	N
89	20240717	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	1539150	155	0.94	9930	9930	9930	12900	6960	9930	9930.00	0.52	0	0	9990	9960	9930	9900	9870	9975	9915	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.00	186.00	9506.00	9960	20240716	-0.30	9400	20231222	5.64	9960	-0.30	20240716	9410	5.53	20240102	9960	-0.30	20240716	9400	5.64	20231222	0.00	N	448740	500	23 억		24422	N	N	0	N	00	N
90	20240716	161319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9930	10	2	0.10	163083890	16424	160.78	9910	9960	9900	12890	6950	9920	9929.61	0.50	0	1385	9953	9936	9903	9886	9853	9945	9895	23	2970	500	7340	10	1	4664000	463	53.39	1.04	12	0.35	186.00	9506.00	9960	20240716	-0.30	9400	20231222	5.64	9960	-0.30	20240716	9410	5.53	20240102	9960	-0.30	20240716	9400	5.64	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
91	20240716	151333	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	30	2	0.30	157204340	15832	154.99	9910	9960	9900	12890	6950	9920	9929.53	0.50	0	1400	9953	9936	9903	9886	9853	9945	9895	23	2970	500	7340	10	1	4664000	464	53.49	1.05	12	0.34	186.00	9506.00	9960	20240716	-0.10	9400	20231222	5.85	9960	-0.10	20240716	9410	5.74	20240102	9960	-0.10	20240716	9400	5.85	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
92	20240716	141328	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9940	20	2	0.20	135123390	13610	133.24	9910	9960	9900	12890	6950	9920	9928.24	0.50	0	1326	9953	9936	9903	9886	9853	9945	9895	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.29	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
93	20240716	131329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9940	20	2	0.20	133126520	13409	131.27	9910	9960	9900	12890	6950	9920	9928.15	0.50	0	1252	9953	9936	9903	9886	9853	9945	9895	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.29	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
94	20240716	121324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9940	20	2	0.20	130404510	13135	128.59	9910	9960	9900	12890	6950	9920	9928.02	0.50	0	1180	9953	9936	9903	9886	9853	9945	9895	23	2970	500	7340	10	1	4664000	464	53.44	1.05	12	0.28	186.00	9506.00	9960	20240716	-0.20	9400	20231222	5.74	9960	-0.20	20240716	9410	5.63	20240102	9960	-0.20	20240716	9400	5.74	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
95	20240716	111327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	30	2	0.30	119539950	12041	117.88	9910	9960	9900	12890	6950	9920	9927.74	0.50	0	1106	9953	9936	9903	9886	9853	9945	9895	23	2970	500	7340	10	1	4664000	464	53.49	1.05	12	0.26	186.00	9506.00	9960	20240716	-0.10	9400	20231222	5.85	9960	-0.10	20240716	9410	5.74	20240102	9960	-0.10	20240716	9400	5.85	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
96	20240716	101326	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	30	2	0.30	97989510	9873	96.65	9910	9960	9900	12890	6950	9920	9925.00	0.50	0	1013	9953	9936	9903	9886	9853	9945	9895	23	2970	500	7340	10	1	4664000	464	53.49	1.05	12	0.21	186.00	9506.00	9960	20240716	-0.10	9400	20231222	5.85	9960	-0.10	20240716	9410	5.74	20240102	9960	-0.10	20240716	9400	5.85	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
97	20240716	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	7373040	744	7.28	9910	9910	9910	12890	6950	9920	9910.00	0.50	0	0	9953	9936	9903	9886	9853	9945	9895	23	2970	500	7340	10	1	4664000	462	53.28	1.04	12	0.02	186.00	9506.00	9950	20240712	-0.40	9400	20231222	5.43	9950	-0.40	20240712	9410	5.31	20240102	9950	-0.40	20240712	9400	5.43	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
98	20240715	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	50	2	0.51	101056490	10212	38.52	9870	9920	9870	12830	6910	9870	9895.86	0.50	0	300	9983	9926	9893	9836	9803	9910	9820	23	2960	500	7300	10	1	4664000	463	53.33	1.04	12	0.22	186.00	9506.00	9950	20240712	-0.30	9400	20231222	5.53	9950	-0.30	20240712	9410	5.42	20240102	9950	-0.30	20240712	9400	5.53	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
99	20240715	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	50	2	0.51	99380010	10043	37.88	9870	9920	9870	12830	6910	9870	9895.45	0.50	0	293	9983	9926	9893	9836	9803	9910	9820	23	2960	500	7300	10	1	4664000	463	53.33	1.04	12	0.22	186.00	9506.00	9950	20240712	-0.30	9400	20231222	5.53	9950	-0.30	20240712	9410	5.42	20240102	9950	-0.30	20240712	9400	5.53	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
100	20240715	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	30	2	0.30	53524810	5412	20.41	9870	9900	9870	12830	6910	9870	9890.02	0.50	0	241	9983	9926	9893	9836	9803	9910	9820	23	2960	500	7300	10	1	4664000	462	53.23	1.04	12	0.12	186.00	9506.00	9950	20240712	-0.50	9400	20231222	5.32	9950	-0.50	20240712	9410	5.21	20240102	9950	-0.50	20240712	9400	5.32	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
101	20240715	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	30	2	0.30	40397580	4086	15.41	9870	9900	9870	12830	6910	9870	9886.83	0.50	0	190	9983	9926	9893	9836	9803	9910	9820	23	2960	500	7300	10	1	4664000	462	53.23	1.04	12	0.09	186.00	9506.00	9950	20240712	-0.50	9400	20231222	5.32	9950	-0.50	20240712	9410	5.21	20240102	9950	-0.50	20240712	9400	5.32	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
102	20240715	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	30	2	0.30	39398180	3985	15.03	9870	9900	9870	12830	6910	9870	9886.62	0.50	0	138	9983	9926	9893	9836	9803	9910	9820	23	2960	500	7300	10	1	4664000	462	53.23	1.04	12	0.09	186.00	9506.00	9950	20240712	-0.50	9400	20231222	5.32	9950	-0.50	20240712	9410	5.21	20240102	9950	-0.50	20240712	9400	5.32	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
103	20240715	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	34121980	3451	13.02	9870	9900	9870	12830	6910	9870	9887.56	0.50	0	87	9983	9926	9893	9836	9803	9910	9820	23	2960	500	7300	10	1	4664000	461	53.12	1.04	12	0.07	186.00	9506.00	9950	20240712	-0.70	9400	20231222	5.11	9950	-0.70	20240712	9410	4.99	20240102	9950	-0.70	20240712	9400	5.11	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
104	20240715	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	30	2	0.30	23865520	2413	9.10	9870	9900	9870	12830	6910	9870	9890.39	0.50	0	35	9983	9926	9893	9836	9803	9910	9820	23	2960	500	7300	10	1	4664000	462	53.23	1.04	12	0.05	186.00	9506.00	9950	20240712	-0.50	9400	20231222	5.32	9950	-0.50	20240712	9410	5.21	20240102	9950	-0.50	20240712	9400	5.32	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
105	20240715	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	2339190	237	0.89	9870	9870	9870	12830	6910	9870	9870.00	0.50	0	0	9983	9926	9893	9836	9803	9910	9820	23	2960	500	7300	10	1	4664000	460	53.06	1.04	12	0.01	186.00	9506.00	9950	20240712	-0.80	9400	20231222	5.00	9950	-0.80	20240712	9410	4.89	20240102	9950	-0.80	20240712	9400	5.00	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
106	20240712	161300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9870	-10	5	-0.10	262619210	26512	208.59	9880	9950	9860	12840	6920	9880	9905.67	0.50	0	400	9906	9892	9866	9852	9826	9900	9860	23	2960	500	7310	10	1	4664000	460	53.06	1.04	12	0.57	186.00	9506.00	9950	20240712	-0.80	9400	20231222	5.00	9950	-0.80	20240712	9410	4.89	20240102	9950	-0.80	20240712	9400	5.00	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
107	20240712	151308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9880	0	3	0.00	262540070	26504	208.53	9880	9950	9860	12840	6920	9880	9905.68	0.50	0	394	9906	9892	9866	9852	9826	9900	9860	23	2960	500	7310	10	1	4664000	461	53.12	1.04	12	0.57	186.00	9506.00	9950	20240712	-0.70	9400	20231222	5.11	9950	-0.70	20240712	9410	4.99	20240102	9950	-0.70	20240712	9400	5.11	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
108	20240712	141312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9900	20	2	0.20	202593040	20452	160.91	9880	9950	9860	12840	6920	9880	9905.78	0.50	0	321	9906	9892	9866	9852	9826	9900	9860	23	2960	500	7310	10	1	4664000	462	53.23	1.04	12	0.44	186.00	9506.00	9950	20240712	-0.50	9400	20231222	5.32	9950	-0.50	20240712	9410	5.21	20240102	9950	-0.50	20240712	9400	5.32	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
109	20240712	131306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9900	20	2	0.20	197780870	19966	157.09	9880	9950	9860	12840	6920	9880	9905.88	0.50	0	249	9906	9892	9866	9852	9826	9900	9860	23	2960	500	7310	10	1	4664000	462	53.23	1.04	12	0.43	186.00	9506.00	9950	20240712	-0.50	9400	20231222	5.32	9950	-0.50	20240712	9410	5.21	20240102	9950	-0.50	20240712	9400	5.32	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
110	20240712	121307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9880	0	3	0.00	35324180	3580	28.17	9880	9880	9860	12840	6920	9880	9867.09	0.50	0	174	9906	9892	9866	9852	9826	9900	9860	23	2960	500	7310	10	1	4664000	461	53.12	1.04	12	0.08	186.00	9506.00	9880	20240711	0.00	9400	20231222	5.11	9880	0.00	20240711	9410	4.99	20240102	9880	0.00	20240711	9400	5.11	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
111	20240712	111303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9870	-10	5	-0.10	25564730	2591	20.39	9880	9880	9860	12840	6920	9880	9866.74	0.50	0	102	9906	9892	9866	9852	9826	9900	9860	23	2960	500	7310	10	1	4664000	460	53.06	1.04	12	0.06	186.00	9506.00	9880	20240711	-0.10	9400	20231222	5.00	9880	0.00	20240711	9410	4.89	20240102	9880	-0.10	20240711	9400	5.00	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
112	20240712	101305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9880	0	3	0.00	12541410	1271	10.00	9880	9880	9860	12840	6920	9880	9867.36	0.50	0	29	9906	9892	9866	9852	9826	9900	9860	23	2960	500	7310	10	1	4664000	461	53.12	1.04	12	0.03	186.00	9506.00	9880	20240711	0.00	9400	20231222	5.11	9880	0.00	20240711	9410	4.99	20240102	9880	0.00	20240711	9400	5.11	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
113	20240712	091302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9860	-20	5	-0.20	78920	8	0.06	9880	9880	9860	12840	6920	9880	9865.00	0.50	0	0	9906	9892	9866	9852	9826	9900	9860	23	2960	500	7310	10	1	4664000	460	53.01	1.04	12	0.00	186.00	9506.00	9880	20240711	-0.20	9400	20231222	4.89	9880	0.00	20240711	9410	4.78	20240102	9880	-0.20	20240711	9400	4.89	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
114	20240711	161256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9880	10	2	0.10	125433770	12708	78.64	9840	9880	9840	12830	6910	9870	9870.46	0.50	0	0	9910	9890	9850	9830	9790	9900	9840	23	2960	500	7300	10	1	4664000	461	53.12	1.04	12	0.27	186.00	9506.00	9880	20240711	0.00	9400	20231222	5.11	9880	0.00	20240711	9410	4.99	20240102	9880	0.00	20240711	9400	5.11	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
115	20240711	151304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9880	10	2	0.10	125354800	12700	78.59	9840	9880	9840	12830	6910	9870	9870.46	0.50	0	0	9910	9890	9850	9830	9790	9900	9840	23	2960	500	7300	10	1	4664000	461	53.12	1.04	12	0.27	186.00	9506.00	9880	20240711	0.00	9400	20231222	5.11	9880	0.00	20240711	9410	4.99	20240102	9880	0.00	20240711	9400	5.11	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
116	20240711	141305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9870	0	3	0.00	123520120	12514	77.44	9840	9880	9840	12830	6910	9870	9870.55	0.50	0	0	9910	9890	9850	9830	9790	9900	9840	23	2960	500	7300	10	1	4664000	460	53.06	1.04	12	0.27	186.00	9506.00	9880	20240711	-0.10	9400	20231222	5.00	9880	-0.10	20240711	9410	4.89	20240102	9880	-0.10	20240711	9400	5.00	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
117	20240711	131302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9870	0	3	0.00	59181600	5995	37.10	9840	9880	9840	12830	6910	9870	9871.83	0.50	0	0	9910	9890	9850	9830	9790	9900	9840	23	2960	500	7300	10	1	4664000	460	53.06	1.04	12	0.13	186.00	9506.00	9880	20240711	-0.10	9400	20231222	5.00	9880	-0.10	20240711	9410	4.89	20240102	9880	-0.10	20240711	9400	5.00	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
118	20240711	121300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9860	-10	5	-0.10	58087070	5884	36.41	9840	9880	9840	12830	6910	9870	9872.04	0.50	0	0	9910	9890	9850	9830	9790	9900	9840	23	2960	500	7300	10	1	4664000	460	53.01	1.04	12	0.13	186.00	9506.00	9880	20240711	-0.20	9400	20231222	4.89	9880	-0.20	20240711	9410	4.78	20240102	9880	-0.20	20240711	9400	4.89	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
119	20240711	111257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9860	-10	5	-0.10	56982740	5772	35.72	9840	9880	9840	12830	6910	9870	9872.27	0.50	0	0	9910	9890	9850	9830	9790	9900	9840	23	2960	500	7300	10	1	4664000	460	53.01	1.04	12	0.12	186.00	9506.00	9880	20240711	-0.20	9400	20231222	4.89	9880	-0.20	20240711	9410	4.78	20240102	9880	-0.20	20240711	9400	4.89	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
120	20240711	101259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9870	0	3	0.00	54754380	5546	34.32	9840	9880	9840	12830	6910	9870	9872.77	0.50	0	0	9910	9890	9850	9830	9790	9900	9840	23	2960	500	7300	10	1	4664000	460	53.06	1.04	12	0.12	186.00	9506.00	9880	20240711	-0.10	9400	20231222	5.00	9880	-0.10	20240711	9410	4.89	20240102	9880	-0.10	20240711	9400	5.00	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
121	20240711	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-30	5	-0.30	767520	78	0.48	9840	9840	9840	12830	6910	9870	9840.00	0.50	0	0	9910	9890	9850	9830	9790	9900	9840	23	2960	500	7300	10	1	4664000	459	52.90	1.04	12	0.00	186.00	9506.00	9870	20240710	-0.30	9400	20231222	4.68	9870	-0.30	20240710	9410	4.57	20240102	9870	-0.30	20240710	9400	4.68	20231222	0.00	N	448740	500	23 억		23455	N	N	0	N	00	N
122	20240710	161250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9870	20	2	0.20	158163350	16058	223.74	9840	9870	9810	12800	6900	9850	9849.50	0.50	0	24	9876	9862	9836	9822	9796	9870	9830	23	2950	500	7280	10	1	4664000	460	53.06	1.04	12	0.34	186.00	9506.00	9870	20240710	0.00	9400	20231222	5.00	9870	0.00	20240710	9410	4.89	20240102	9870	0.00	20240710	9400	5.00	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
123	20240710	151257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9860	10	2	0.10	140782360	14297	199.21	9840	9870	9810	12800	6900	9850	9846.99	0.50	0	24	9876	9862	9836	9822	9796	9870	9830	23	2950	500	7280	10	1	4664000	460	53.01	1.04	12	0.31	186.00	9506.00	9870	20240710	-0.10	9400	20231222	4.89	9870	-0.10	20240710	9410	4.78	20240102	9870	-0.10	20240710	9400	4.89	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
124	20240710	141256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9860	10	2	0.10	125857210	12784	178.12	9840	9870	9810	12800	6900	9850	9844.90	0.50	0	24	9876	9862	9836	9822	9796	9870	9830	23	2950	500	7280	10	1	4664000	460	53.01	1.04	12	0.27	186.00	9506.00	9870	20240710	-0.10	9400	20231222	4.89	9870	-0.10	20240710	9410	4.78	20240102	9870	-0.10	20240710	9400	4.89	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
125	20240710	131255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9860	10	2	0.10	89232670	9070	126.38	9840	9860	9810	12800	6900	9850	9838.22	0.50	0	22	9876	9862	9836	9822	9796	9870	9830	23	2950	500	7280	10	1	4664000	460	53.01	1.04	12	0.19	186.00	9506.00	9860	20240710	0.00	9400	20231222	4.89	9860	0.00	20240710	9410	4.78	20240102	9860	0.00	20240710	9400	4.89	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
126	20240710	121252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9860	10	2	0.10	81029410	8238	114.78	9840	9860	9810	12800	6900	9850	9836.05	0.50	0	22	9876	9862	9836	9822	9796	9870	9830	23	2950	500	7280	10	1	4664000	460	53.01	1.04	12	0.18	186.00	9506.00	9860	20240710	0.00	9400	20231222	4.89	9860	0.00	20240710	9410	4.78	20240102	9860	0.00	20240710	9400	4.89	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
127	20240710	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-10	5	-0.10	46336240	4716	65.71	9840	9840	9810	12800	6900	9850	9825.33	0.50	0	0	9876	9862	9836	9822	9796	9870	9830	23	2950	500	7280	10	1	4664000	459	52.90	1.04	12	0.10	186.00	9506.00	9850	20240709	-0.10	9400	20231222	4.68	9850	-0.10	20240709	9410	4.57	20240102	9850	-0.10	20240709	9400	4.68	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
128	20240710	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-10	5	-0.10	37195640	3787	52.77	9840	9840	9810	12800	6900	9850	9821.93	0.50	0	0	9876	9862	9836	9822	9796	9870	9830	23	2950	500	7280	10	1	4664000	459	52.90	1.04	12	0.08	186.00	9506.00	9850	20240709	-0.10	9400	20231222	4.68	9850	-0.10	20240709	9410	4.57	20240102	9850	-0.10	20240709	9400	4.68	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
129	20240710	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-30	5	-0.30	2864840	292	4.07	9840	9840	9810	12800	6900	9850	9811.10	0.50	0	0	9876	9862	9836	9822	9796	9870	9830	23	2950	500	7280	10	1	4664000	458	52.80	1.03	12	0.01	186.00	9506.00	9850	20240709	-0.30	9400	20231222	4.47	9850	-0.30	20240709	9410	4.36	20240102	9850	-0.30	20240709	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
130	20240709	161246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	10	2	0.10	70402310	7164	48.96	9830	9850	9810	12790	6890	9840	9827.23	0.50	0	-2	9873	9856	9823	9806	9773	9865	9815	23	2950	500	7280	10	1	4664000	459	52.96	1.04	12	0.15	186.00	9506.00	9850	20240709	0.00	9400	20231222	4.79	9850	0.00	20240709	9410	4.68	20240102	9850	0.00	20240709	9400	4.79	20231222	0.00	N	448740	500	23 억		23433	N	N	0	N	00	N
131	20240709	151255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	10	2	0.10	70392460	7163	48.95	9830	9850	9810	12790	6890	9840	9827.23	0.50	0	-2	9873	9856	9823	9806	9773	9865	9815	23	2950	500	7280	10	1	4664000	459	52.96	1.04	12	0.15	186.00	9506.00	9850	20240709	0.00	9400	20231222	4.79	9850	0.00	20240709	9410	4.68	20240102	9850	0.00	20240709	9400	4.79	20231222	0.00	N	448740	500	23 억		23433	N	N	0	N	00	N
132	20240709	141254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	-10	5	-0.10	55763340	5675	38.78	9830	9840	9810	12790	6890	9840	9826.14	0.50	0	-2	9873	9856	9823	9806	9773	9865	9815	23	2950	500	7280	10	1	4664000	458	52.85	1.03	12	0.12	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	0.00	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23433	N	N	0	N	00	N
133	20240709	131258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9840	0	3	0.00	39222420	3992	27.28	9830	9840	9810	12790	6890	9840	9825.26	0.50	0	-2	9873	9856	9823	9806	9773	9865	9815	23	2950	500	7280	10	1	4664000	459	52.90	1.04	12	0.09	186.00	9506.00	9840	20240703	0.00	9400	20231222	4.68	9840	0.00	20240703	9410	4.57	20240102	9840	0.00	20240703	9400	4.68	20231222	0.00	N	448740	500	23 억		23433	N	N	0	N	00	N
134	20240709	121259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9820	-20	5	-0.20	26631030	2710	18.52	9830	9840	9810	12790	6890	9840	9826.95	0.50	0	-2	9873	9856	9823	9806	9773	9865	9815	23	2950	500	7280	10	1	4664000	458	52.80	1.03	12	0.06	186.00	9506.00	9840	20240703	-0.20	9400	20231222	4.47	9840	0.00	20240703	9410	4.36	20240102	9840	-0.20	20240703	9400	4.47	20231222	0.00	N	448740	500	23 억		23433	N	N	0	N	00	N
135	20240709	111300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9840	0	3	0.00	10121790	1030	7.04	9830	9840	9810	12790	6890	9840	9826.98	0.50	0	-1	9873	9856	9823	9806	9773	9865	9815	23	2950	500	7280	10	1	4664000	459	52.90	1.04	12	0.02	186.00	9506.00	9840	20240703	0.00	9400	20231222	4.68	9840	0.00	20240703	9410	4.57	20240102	9840	0.00	20240703	9400	4.68	20231222	0.00	N	448740	500	23 억		23433	N	N	0	N	00	N
136	20240709	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-20	5	-0.20	1050930	107	0.73	9830	9830	9810	12790	6890	9840	9821.78	0.50	0	0	9873	9856	9823	9806	9773	9865	9815	23	2950	500	7280	10	1	4664000	458	52.80	1.03	12	0.00	186.00	9506.00	9840	20240703	-0.20	9400	20231222	4.47	9840	-0.20	20240703	9410	4.36	20240102	9840	-0.20	20240703	9400	4.47	20231222	0.00	N	448740	500	23 억		23433	N	N	0	N	00	N
137	20240709	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-10	5	-0.10	9830	1	0.01	9830	9830	9830	12790	6890	9840	9830.00	0.50	0	0	9873	9856	9823	9806	9773	9865	9815	23	2950	500	7280	10	1	4664000	458	52.85	1.03	12	0.00	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	-0.10	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23433	N	N	0	N	00	N
138	20240708	161244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9840	10	2	0.10	143533280	14632	260.63	9800	9840	9790	12770	6890	9830	9809.55	0.50	0	2	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	459	52.90	1.04	12	0.31	186.00	9506.00	9840	20240703	0.00	9400	20231222	4.68	9840	0.00	20240703	9410	4.57	20240102	9840	0.00	20240703	9400	4.68	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
139	20240708	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	142308160	14507	258.41	9800	9830	9790	12770	6890	9830	9809.62	0.50	0	2	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.85	1.03	12	0.31	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	-0.10	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
140	20240708	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-10	5	-0.10	123680020	12609	224.60	9800	9830	9790	12770	6890	9830	9808.87	0.50	0	5	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.80	1.03	12	0.27	186.00	9506.00	9840	20240703	-0.20	9400	20231222	4.47	9840	-0.20	20240703	9410	4.36	20240102	9840	-0.20	20240703	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
141	20240708	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	114550970	11679	208.03	9800	9830	9800	12770	6890	9830	9808.29	0.50	0	0	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	457	52.69	1.03	12	0.25	186.00	9506.00	9840	20240703	-0.41	9400	20231222	4.26	9840	-0.41	20240703	9410	4.14	20240102	9840	-0.41	20240703	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
142	20240708	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	63089810	6431	114.55	9800	9830	9800	12770	6890	9830	9810.26	0.50	0	0	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.85	1.03	12	0.14	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	-0.10	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
143	20240708	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-10	5	-0.10	56921950	5803	103.37	9800	9830	9800	12770	6890	9830	9809.06	0.50	0	0	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.80	1.03	12	0.12	186.00	9506.00	9840	20240703	-0.20	9400	20231222	4.47	9840	-0.20	20240703	9410	4.36	20240102	9840	-0.20	20240703	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
144	20240708	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-10	5	-0.10	36506280	3724	66.33	9800	9830	9800	12770	6890	9830	9802.98	0.50	0	0	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.80	1.03	12	0.08	186.00	9506.00	9840	20240703	-0.20	9400	20231222	4.47	9840	-0.20	20240703	9410	4.36	20240102	9840	-0.20	20240703	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
145	20240708	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	31272030	3191	56.84	9800	9810	9800	12770	6890	9830	9800.07	0.50	0	0	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	457	52.69	1.03	12	0.07	186.00	9506.00	9840	20240703	-0.41	9400	20231222	4.26	9840	-0.41	20240703	9410	4.14	20240102	9840	-0.41	20240703	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
146	20240705	161236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	0	3	0.00	55116490	5614	88.70	9800	9840	9800	12770	6890	9830	9817.69	0.50	0	0	9850	9840	9820	9810	9790	9845	9815	23	2940	500	7270	10	1	4664000	458	52.85	1.03	12	0.12	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	0.00	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
147	20240705	151241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	-20	5	-0.20	54664350	5568	87.98	9800	9840	9800	12770	6890	9830	9817.59	0.50	0	1	9850	9840	9820	9810	9790	9845	9815	23	2940	500	7270	10	1	4664000	458	52.74	1.03	12	0.12	186.00	9506.00	9840	20240703	-0.30	9400	20231222	4.36	9840	0.00	20240703	9410	4.25	20240102	9840	-0.30	20240703	9400	4.36	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
148	20240705	141242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	-20	5	-0.20	46378490	4724	74.64	9800	9840	9800	12770	6890	9830	9817.63	0.50	0	1	9850	9840	9820	9810	9790	9845	9815	23	2940	500	7270	10	1	4664000	458	52.74	1.03	12	0.10	186.00	9506.00	9840	20240703	-0.30	9400	20231222	4.36	9840	0.00	20240703	9410	4.25	20240102	9840	-0.30	20240703	9400	4.36	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
149	20240705	131240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	-20	5	-0.20	38407550	3912	61.81	9800	9840	9800	12770	6890	9830	9817.88	0.50	0	1	9850	9840	9820	9810	9790	9845	9815	23	2940	500	7270	10	1	4664000	458	52.74	1.03	12	0.08	186.00	9506.00	9840	20240703	-0.30	9400	20231222	4.36	9840	0.00	20240703	9410	4.25	20240102	9840	-0.30	20240703	9400	4.36	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
150	20240705	121241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	-20	5	-0.20	28863850	2940	46.45	9800	9840	9800	12770	6890	9830	9817.64	0.50	0	1	9850	9840	9820	9810	9790	9845	9815	23	2940	500	7270	10	1	4664000	458	52.74	1.03	12	0.06	186.00	9506.00	9840	20240703	-0.30	9400	20231222	4.36	9840	0.00	20240703	9410	4.25	20240102	9840	-0.30	20240703	9400	4.36	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
151	20240705	111236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9820	-10	5	-0.10	17954610	1829	28.90	9800	9840	9800	12770	6890	9830	9816.63	0.50	0	1	9850	9840	9820	9810	9790	9845	9815	23	2940	500	7270	10	1	4664000	458	52.80	1.03	12	0.04	186.00	9506.00	9840	20240703	-0.20	9400	20231222	4.47	9840	0.00	20240703	9410	4.36	20240102	9840	-0.20	20240703	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
152	20240705	101236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9810	-20	5	-0.20	5774890	588	9.29	9800	9840	9800	12770	6890	9830	9821.24	0.50	0	1	9850	9840	9820	9810	9790	9845	9815	23	2940	500	7270	10	1	4664000	458	52.74	1.03	12	0.01	186.00	9506.00	9840	20240703	-0.30	9400	20231222	4.36	9840	0.00	20240703	9410	4.25	20240102	9840	-0.30	20240703	9400	4.36	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
153	20240705	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	352800	36	0.57	9800	9800	9800	12770	6890	9830	9800.00	0.50	0	0	9850	9840	9820	9810	9790	9845	9815	23	2940	500	7270	10	1	4664000	457	52.69	1.03	12	0.00	186.00	9506.00	9840	20240703	-0.41	9400	20231222	4.26	9840	-0.41	20240703	9410	4.14	20240102	9840	-0.41	20240703	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
154	20240704	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	62137730	6329	48.98	9830	9830	9800	12770	6890	9830	9817.94	0.50	0	3500	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.85	1.03	12	0.14	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	-0.10	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
155	20240704	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	59220000	6032	46.68	9830	9830	9800	12770	6890	9830	9817.64	0.50	0	3372	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.85	1.03	12	0.13	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	-0.10	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
156	20240704	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	43593880	4442	34.38	9830	9830	9800	12770	6890	9830	9814.02	0.50	0	1803	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.85	1.03	12	0.10	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	-0.10	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
157	20240704	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	27318240	2786	21.56	9830	9830	9800	12770	6890	9830	9805.54	0.50	0	249	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.85	1.03	12	0.06	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	-0.10	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
158	20240704	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	22656080	2311	17.89	9830	9830	9800	12770	6890	9830	9803.58	0.50	0	0	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	457	52.69	1.03	12	0.05	186.00	9506.00	9840	20240703	-0.41	9400	20231222	4.26	9840	-0.41	20240703	9410	4.14	20240102	9840	-0.41	20240703	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
159	20240704	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	19686650	2008	15.54	9830	9830	9800	12770	6890	9830	9804.11	0.50	0	0	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	457	52.69	1.03	12	0.04	186.00	9506.00	9840	20240703	-0.41	9400	20231222	4.26	9840	-0.41	20240703	9410	4.14	20240102	9840	-0.41	20240703	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
160	20240704	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-10	5	-0.10	6912470	705	5.46	9830	9830	9800	12770	6890	9830	9804.92	0.50	0	0	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.80	1.03	12	0.02	186.00	9506.00	9840	20240703	-0.20	9400	20231222	4.47	9840	-0.20	20240703	9410	4.36	20240102	9840	-0.20	20240703	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
161	20240704	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	412050	42	0.33	9830	9830	9800	12770	6890	9830	9810.71	0.50	0	0	9863	9846	9823	9806	9783	9855	9815	23	2940	500	7270	10	1	4664000	458	52.85	1.03	12	0.00	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	-0.10	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
162	20240703	161229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	10	2	0.10	126908900	12921	105.38	9820	9840	9800	12760	6880	9820	9821.91	0.50	0	0	9833	9826	9813	9806	9793	9830	9810	23	2940	500	7260	10	1	4664000	458	52.85	1.03	12	0.28	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	-0.10	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
163	20240703	151233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9820	0	3	0.00	118337410	12049	98.27	9820	9840	9800	12760	6880	9820	9821.35	0.50	0	27	9833	9826	9813	9806	9793	9830	9810	23	2940	500	7260	10	1	4664000	458	52.80	1.03	12	0.26	186.00	9506.00	9840	20240703	-0.20	9400	20231222	4.47	9840	-0.20	20240703	9410	4.36	20240102	9840	-0.20	20240703	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
164	20240703	141233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	10	2	0.10	102621890	10450	85.23	9820	9840	9800	12760	6880	9820	9820.28	0.50	0	27	9833	9826	9813	9806	9793	9830	9810	23	2940	500	7260	10	1	4664000	458	52.85	1.03	12	0.22	186.00	9506.00	9840	20240703	-0.10	9400	20231222	4.57	9840	-0.10	20240703	9410	4.46	20240102	9840	-0.10	20240703	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
165	20240703	131232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9830	10	2	0.10	85357720	8694	70.91	9820	9830	9800	12760	6880	9820	9818.00	0.50	0	0	9833	9826	9813	9806	9793	9830	9810	23	2940	500	7260	10	1	4664000	458	52.85	1.03	12	0.19	186.00	9506.00	9830	20230707	0.00	9400	20231222	4.57	9830	0.00	20240430	9410	4.46	20240102	9830	0.00	20230707	9400	4.57	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
166	20240703	121232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9820	0	3	0.00	62995540	6418	52.34	9820	9830	9800	12760	6880	9820	9815.45	0.50	0	0	9833	9826	9813	9806	9793	9830	9810	23	2940	500	7260	10	1	4664000	458	52.80	1.03	12	0.14	186.00	9506.00	9830	20230707	-0.10	9400	20231222	4.47	9830	0.00	20240430	9410	4.36	20240102	9830	-0.10	20230707	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
167	20240703	111234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9820	0	3	0.00	47743000	4865	39.68	9820	9830	9800	12760	6880	9820	9813.57	0.50	0	0	9833	9826	9813	9806	9793	9830	9810	23	2940	500	7260	10	1	4664000	458	52.80	1.03	12	0.10	186.00	9506.00	9830	20230707	-0.10	9400	20231222	4.47	9830	0.00	20240430	9410	4.36	20240102	9830	-0.10	20230707	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
168	20240703	101234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9820	0	3	0.00	29557160	3013	24.57	9820	9830	9800	12760	6880	9820	9809.88	0.50	0	0	9833	9826	9813	9806	9793	9830	9810	23	2940	500	7260	10	1	4664000	458	52.80	1.03	12	0.06	186.00	9506.00	9830	20230707	-0.10	9400	20231222	4.47	9830	0.00	20240430	9410	4.36	20240102	9830	-0.10	20230707	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
169	20240703	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-20	5	-0.20	13245450	1351	11.02	9820	9820	9800	12760	6880	9820	9804.18	0.50	0	0	9833	9826	9813	9806	9793	9830	9810	23	2940	500	7260	10	1	4664000	457	52.69	1.03	12	0.03	186.00	9506.00	9830	20230707	-0.31	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9830	-0.31	20230707	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
170	20240702	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	120268380	12261	57.57	9800	9820	9800	12740	6860	9800	9809.02	0.50	0	0	9840	9820	9800	9780	9760	9830	9790	23	2940	500	7250	10	1	4664000	458	52.80	1.03	12	0.26	186.00	9506.00	9830	20230707	-0.10	9400	20231222	4.47	9830	-0.10	20240430	9410	4.36	20240102	9830	-0.10	20230707	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
171	20240702	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	117499550	11979	56.24	9800	9820	9800	12740	6860	9800	9808.79	0.50	0	41	9840	9820	9800	9780	9760	9830	9790	23	2940	500	7250	10	1	4664000	458	52.80	1.03	12	0.26	186.00	9506.00	9830	20230707	-0.10	9400	20231222	4.47	9830	-0.10	20240430	9410	4.36	20240102	9830	-0.10	20230707	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
172	20240702	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	80426120	8201	38.50	9800	9820	9800	12740	6860	9800	9806.87	0.50	0	0	9840	9820	9800	9780	9760	9830	9790	23	2940	500	7250	10	1	4664000	458	52.80	1.03	12	0.18	186.00	9506.00	9830	20230707	-0.10	9400	20231222	4.47	9830	-0.10	20240430	9410	4.36	20240102	9830	-0.10	20230707	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
173	20240702	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	61258410	6248	29.33	9800	9820	9800	12740	6860	9800	9804.48	0.50	0	0	9840	9820	9800	9780	9760	9830	9790	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.13	186.00	9506.00	9830	20230707	-0.31	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9830	-0.31	20230707	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
174	20240702	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	50391400	5140	24.13	9800	9810	9800	12740	6860	9800	9803.77	0.50	0	0	9840	9820	9800	9780	9760	9830	9790	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.11	186.00	9506.00	9830	20230707	-0.20	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9830	-0.20	20230707	9400	4.36	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
175	20240702	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	42093670	4294	20.16	9800	9810	9800	12740	6860	9800	9802.90	0.50	0	0	9840	9820	9800	9780	9760	9830	9790	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.09	186.00	9506.00	9830	20230707	-0.31	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9830	-0.31	20230707	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
176	20240702	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	26529560	2707	12.71	9800	9810	9800	12740	6860	9800	9800.35	0.50	0	0	9840	9820	9800	9780	9760	9830	9790	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.06	186.00	9506.00	9830	20230707	-0.31	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9830	-0.31	20230707	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
177	20240702	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	862610	88	0.41	9800	9810	9800	12740	6860	9800	9802.39	0.50	0	21	9840	9820	9800	9780	9760	9830	9790	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.00	186.00	9506.00	9830	20230707	-0.31	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9830	-0.31	20230707	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
178	20240701	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	208773330	21299	1866.70	9780	9820	9780	12710	6850	9780	9802.02	0.50	0	0	9806	9792	9766	9752	9726	9800	9760	23	2930	500	7230	10	1	4664000	457	52.69	1.03	12	0.46	186.00	9506.00	9830	20230707	-0.31	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9830	-0.31	20230707	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
179	20240701	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	208381710	21259	1863.19	9780	9820	9780	12710	6850	9780	9802.05	0.50	0	35	9806	9792	9766	9752	9726	9800	9760	23	2930	500	7230	10	1	4664000	457	52.69	1.03	12	0.46	186.00	9506.00	9830	20230707	-0.31	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9830	-0.31	20230707	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
180	20240701	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	40	2	0.41	195082440	19903	1744.35	9780	9820	9780	12710	6850	9780	9801.66	0.50	0	35	9806	9792	9766	9752	9726	9800	9760	23	2930	500	7230	10	1	4664000	458	52.80	1.03	12	0.43	186.00	9506.00	9830	20230707	-0.10	9400	20231222	4.47	9830	-0.10	20240430	9410	4.36	20240102	9830	-0.10	20230707	9400	4.47	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
181	20240701	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	180962000	18463	1618.14	9780	9820	9780	12710	6850	9780	9801.33	0.50	0	35	9806	9792	9766	9752	9726	9800	9760	23	2930	500	7230	10	1	4664000	457	52.69	1.03	12	0.40	186.00	9506.00	9830	20230707	-0.31	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9830	-0.31	20230707	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
182	20240701	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	174431540	17797	1559.77	9780	9820	9780	12710	6850	9780	9801.18	0.50	0	8	9806	9792	9766	9752	9726	9800	9760	23	2930	500	7230	10	1	4664000	457	52.69	1.03	12	0.38	186.00	9506.00	9830	20230707	-0.31	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9830	-0.31	20230707	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
183	20240701	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	157529430	16070	1408.41	9780	9820	9780	12710	6850	9780	9802.70	0.50	0	0	9806	9792	9766	9752	9726	9800	9760	23	2930	500	7230	10	1	4664000	457	52.63	1.03	12	0.34	186.00	9506.00	9830	20230707	-0.41	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9830	-0.41	20230707	9400	4.15	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
184	20240701	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	22391360	2289	200.61	9780	9790	9780	12710	6850	9780	9782.16	0.50	0	0	9806	9792	9766	9752	9726	9800	9760	23	2930	500	7230	10	1	4664000	456	52.58	1.03	12	0.05	186.00	9506.00	9830	20230707	-0.51	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9830	-0.51	20230707	9400	4.04	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
185	20240701	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	5369230	549	48.12	9780	9790	9780	12710	6850	9780	9780.02	0.50	0	0	9806	9792	9766	9752	9726	9800	9760	23	2930	500	7230	10	1	4664000	456	52.58	1.03	12	0.01	186.00	9506.00	9830	20230707	-0.51	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9830	-0.51	20230707	9400	4.04	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N