KissMeData/438580/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,161245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230731,151242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230731,141250,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230731,131253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230731,121300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230731,111302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230731,101259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230731,091247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230728,161250,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230728,151245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230728,141244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230728,131247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230728,121245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230728,111251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230728,101242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230728,091251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230727,161242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230727,151243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230727,141237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230727,131234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230727,121238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230727,111241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230727,101237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230727,091236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230726,161234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230726,151239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230726,141230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230726,131225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230726,121231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230726,111225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230726,101234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230726,091229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230725,161224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230725,151211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230725,141210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230725,131221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230725,121220,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230725,111218,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230725,101218,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230725,091215,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230724,161216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2520,2490,2450,2420,2380,2470,2400,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230724,151212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2520,2490,2450,2420,2380,2470,2400,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230724,141211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2520,2490,2450,2420,2380,2470,2400,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230724,131210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2520,2490,2450,2420,2380,2470,2400,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230724,121212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2520,2490,2450,2420,2380,2470,2400,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230724,111217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2520,2490,2450,2420,2380,2470,2400,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230724,101204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2520,2490,2450,2420,2380,2470,2400,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230724,091214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2520,2490,2450,2420,2380,2470,2400,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20230721,161200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-5,5,-0.20,22748920,9320,142.12,2480,2480,2410,3200,1730,2465,2440.87,0.30,0,-1707,2521,2492,2471,2442,2421,2482,2432,3,735,100,1720,5,1,3020000,74,144.71,1.34,12,0.31,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,9041,N,N,0,N,00,N
20230721,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-50,5,-2.03,21588835,8846,134.89,2480,2480,2410,3200,1730,2465,2440.52,0.30,0,-1566,2521,2492,2471,2442,2421,2482,2432,3,735,100,1720,5,1,3020000,73,142.06,1.32,12,0.29,17.00,1830.00,2550,20230717,-5.29,2095,20221205,15.27,2550,-5.29,20230717,2155,12.06,20230125,2550,-5.29,20230717,2095,15.27,20221205,0.16,N,438580,100,3 억,,9041,N,N,0,N,00,N
20230721,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-45,5,-1.83,19082030,7808,119.06,2480,2480,2410,3200,1730,2465,2443.91,0.30,0,-648,2521,2492,2471,2442,2421,2482,2432,3,735,100,1720,5,1,3020000,73,142.35,1.32,12,0.26,17.00,1830.00,2550,20230717,-5.10,2095,20221205,15.51,2550,-5.10,20230717,2155,12.30,20230125,2550,-5.10,20230717,2095,15.51,20221205,0.16,N,438580,100,3 억,,9041,N,N,0,N,00,N
20230721,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,-25,5,-1.01,17615305,7201,109.80,2480,2480,2410,3200,1730,2465,2446.23,0.30,0,-243,2521,2492,2471,2442,2421,2482,2432,3,735,100,1720,5,1,3020000,74,143.53,1.33,12,0.24,17.00,1830.00,2550,20230717,-4.31,2095,20221205,16.47,2550,-4.31,20230717,2155,13.23,20230125,2550,-4.31,20230717,2095,16.47,20221205,0.16,N,438580,100,3 억,,9041,N,N,0,N,00,N
20230721,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-5,5,-0.20,12015120,4901,74.73,2480,2480,2415,3200,1730,2465,2451.56,0.30,0,-71,2521,2492,2471,2442,2421,2482,2432,3,735,100,1720,5,1,3020000,74,144.71,1.34,12,0.16,17.00,1830.00,2550,20230717,-3.53,2095,20221205,17.42,2550,-3.53,20230717,2155,14.15,20230125,2550,-3.53,20230717,2095,17.42,20221205,0.16,N,438580,100,3 억,,9041,N,N,0,N,00,N
20230721,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-10,5,-0.41,11417265,4654,70.97,2480,2480,2430,3200,1730,2465,2453.22,0.30,0,-54,2521,2492,2471,2442,2421,2482,2432,3,735,100,1720,5,1,3020000,74,144.41,1.34,12,0.15,17.00,1830.00,2550,20230717,-3.73,2095,20221205,17.18,2550,-3.73,20230717,2155,13.92,20230125,2550,-3.73,20230717,2095,17.18,20221205,0.16,N,438580,100,3 억,,9041,N,N,0,N,00,N
20230721,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,0,3,0.00,11192370,4562,69.56,2480,2480,2450,3200,1730,2465,2453.39,0.30,0,-50,2521,2492,2471,2442,2421,2482,2432,3,735,100,1720,5,1,3020000,74,145.00,1.35,12,0.15,17.00,1830.00,2550,20230717,-3.33,2095,20221205,17.66,2550,-3.33,20230717,2155,14.39,20230125,2550,-3.33,20230717,2095,17.66,20221205,0.16,N,438580,100,3 억,,9041,N,N,0,N,00,N
20230721,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,15,2,0.61,4960,2,0.03,2480,2480,2480,3200,1730,2465,2480.00,0.30,0,0,2521,2492,2471,2442,2421,2482,2432,3,735,100,1720,5,1,3020000,75,145.88,1.36,12,0.00,17.00,1830.00,2550,20230717,-2.75,2095,20221205,18.38,2550,-2.75,20230717,2155,15.08,20230125,2550,-2.75,20230717,2095,18.38,20221205,0.16,N,438580,100,3 억,,9041,N,N,0,N,00,N
20230720,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-25,5,-1.00,16216945,6558,230.92,2500,2500,2450,3235,1745,2490,2472.85,0.31,0,-269,2543,2516,2498,2471,2453,2507,2462,3,745,100,1740,5,1,3020000,74,145.00,1.35,12,0.22,17.00,1830.00,2550,20230717,-3.33,2095,20221205,17.66,2550,-3.33,20230717,2155,14.39,20230125,2550,-3.33,20230717,2095,17.66,20221205,0.16,N,438580,100,3 억,,9310,N,N,0,N,00,N
20230720,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-40,5,-1.61,14869165,6008,211.55,2500,2500,2450,3235,1745,2490,2474.89,0.31,0,-225,2543,2516,2498,2471,2453,2507,2462,3,745,100,1740,5,1,3020000,74,144.12,1.34,12,0.20,17.00,1830.00,2550,20230717,-3.92,2095,20221205,16.95,2550,-3.92,20230717,2155,13.69,20230125,2550,-3.92,20230717,2095,16.95,20221205,0.16,N,438580,100,3 억,,9310,N,N,0,N,00,N
20230720,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-35,5,-1.41,11668075,4704,165.63,2500,2500,2455,3235,1745,2490,2480.46,0.31,0,-188,2543,2516,2498,2471,2453,2507,2462,3,745,100,1740,5,1,3020000,74,144.41,1.34,12,0.16,17.00,1830.00,2550,20230717,-3.73,2095,20221205,17.18,2550,-3.73,20230717,2155,13.92,20230125,2550,-3.73,20230717,2095,17.18,20221205,0.16,N,438580,100,3 억,,9310,N,N,0,N,00,N
20230720,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,5,2,0.20,8474840,3416,120.28,2500,2500,2475,3235,1745,2490,2480.93,0.31,0,-177,2543,2516,2498,2471,2453,2507,2462,3,745,100,1740,5,1,3020000,75,146.76,1.36,12,0.11,17.00,1830.00,2550,20230717,-2.16,2095,20221205,19.09,2550,-2.16,20230717,2155,15.78,20230125,2550,-2.16,20230717,2095,19.09,20221205,0.16,N,438580,100,3 억,,9310,N,N,0,N,00,N
20230720,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,617720,248,8.73,2500,2500,2490,3235,1745,2490,2490.81,0.31,0,-41,2543,2516,2498,2471,2453,2507,2462,3,745,100,1740,5,1,3020000,75,146.47,1.36,12,0.01,17.00,1830.00,2550,20230717,-2.35,2095,20221205,18.85,2550,-2.35,20230717,2155,15.55,20230125,2550,-2.35,20230717,2095,18.85,20221205,0.16,N,438580,100,3 억,,9310,N,N,0,N,00,N
20230720,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,617720,248,8.73,2500,2500,2490,3235,1745,2490,2490.81,0.31,0,-41,2543,2516,2498,2471,2453,2507,2462,3,745,100,1740,5,1,3020000,75,146.47,1.36,12,0.01,17.00,1830.00,2550,20230717,-2.35,2095,20221205,18.85,2550,-2.35,20230717,2155,15.55,20230125,2550,-2.35,20230717,2095,18.85,20221205,0.16,N,438580,100,3 억,,9310,N,N,0,N,00,N
20230720,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,10,2,0.40,7500,3,0.11,2500,2500,2500,3235,1745,2490,2500.00,0.31,0,0,2543,2516,2498,2471,2453,2507,2462,3,745,100,1740,5,1,3020000,76,147.06,1.37,12,0.00,17.00,1830.00,2550,20230717,-1.96,2095,20221205,19.33,2550,-1.96,20230717,2155,16.01,20230125,2550,-1.96,20230717,2095,19.33,20221205,0.16,N,438580,100,3 억,,9310,N,N,0,N,00,N
20230720,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,10,2,0.40,7500,3,0.11,2500,2500,2500,3235,1745,2490,2500.00,0.31,0,0,2543,2516,2498,2471,2453,2507,2462,3,745,100,1740,5,1,3020000,76,147.06,1.37,12,0.00,17.00,1830.00,2550,20230717,-1.96,2095,20221205,19.33,2550,-1.96,20230717,2155,16.01,20230125,2550,-1.96,20230717,2095,19.33,20221205,0.16,N,438580,100,3 억,,9310,N,N,0,N,00,N
20230719,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-40,5,-1.58,7059635,2840,7.59,2525,2525,2480,3285,1775,2530,2485.79,0.31,0,-46,2576,2552,2506,2482,2436,2565,2495,3,755,100,1770,5,1,3020000,75,146.47,1.36,12,0.09,17.00,1830.00,2550,20230717,-2.35,2095,20221205,18.85,2550,-2.35,20230717,2155,15.55,20230125,2550,-2.35,20230717,2095,18.85,20221205,0.16,N,438580,100,3 억,,9356,N,N,0,N,00,N
20230719,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-45,5,-1.78,6209380,2498,6.67,2525,2525,2480,3285,1775,2530,2485.74,0.31,0,-16,2576,2552,2506,2482,2436,2565,2495,3,755,100,1770,5,1,3020000,75,146.18,1.36,12,0.08,17.00,1830.00,2550,20230717,-2.55,2095,20221205,18.62,2550,-2.55,20230717,2155,15.31,20230125,2550,-2.55,20230717,2095,18.62,20221205,0.16,N,438580,100,3 억,,9356,N,N,0,N,00,N
20230719,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-45,5,-1.78,5429070,2184,5.83,2525,2525,2480,3285,1775,2530,2485.84,0.31,0,-3,2576,2552,2506,2482,2436,2565,2495,3,755,100,1770,5,1,3020000,75,146.18,1.36,12,0.07,17.00,1830.00,2550,20230717,-2.55,2095,20221205,18.62,2550,-2.55,20230717,2155,15.31,20230125,2550,-2.55,20230717,2095,18.62,20221205,0.16,N,438580,100,3 억,,9356,N,N,0,N,00,N
20230719,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-45,5,-1.78,4638835,1866,4.98,2525,2525,2480,3285,1775,2530,2485.98,0.31,0,-3,2576,2552,2506,2482,2436,2565,2495,3,755,100,1770,5,1,3020000,75,146.18,1.36,12,0.06,17.00,1830.00,2550,20230717,-2.55,2095,20221205,18.62,2550,-2.55,20230717,2155,15.31,20230125,2550,-2.55,20230717,2095,18.62,20221205,0.16,N,438580,100,3 억,,9356,N,N,0,N,00,N
20230719,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-50,5,-1.98,4194115,1687,4.51,2525,2525,2480,3285,1775,2530,2486.14,0.31,0,-2,2576,2552,2506,2482,2436,2565,2495,3,755,100,1770,5,1,3020000,75,145.88,1.36,12,0.06,17.00,1830.00,2550,20230717,-2.75,2095,20221205,18.38,2550,-2.75,20230717,2155,15.08,20230125,2550,-2.75,20230717,2095,18.38,20221205,0.16,N,438580,100,3 억,,9356,N,N,0,N,00,N
20230719,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-50,5,-1.98,2778025,1116,2.98,2525,2525,2480,3285,1775,2530,2489.27,0.31,0,-2,2576,2552,2506,2482,2436,2565,2495,3,755,100,1770,5,1,3020000,75,145.88,1.36,12,0.04,17.00,1830.00,2550,20230717,-2.75,2095,20221205,18.38,2550,-2.75,20230717,2155,15.08,20230125,2550,-2.75,20230717,2095,18.38,20221205,0.16,N,438580,100,3 억,,9356,N,N,0,N,00,N
20230719,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-35,5,-1.38,363920,146,0.39,2525,2525,2490,3285,1775,2530,2492.60,0.31,0,-1,2576,2552,2506,2482,2436,2565,2495,3,755,100,1770,5,1,3020000,75,146.76,1.36,12,0.00,17.00,1830.00,2550,20230717,-2.16,2095,20221205,19.09,2550,-2.16,20230717,2155,15.78,20230125,2550,-2.16,20230717,2095,19.09,20221205,0.16,N,438580,100,3 억,,9356,N,N,0,N,00,N
20230719,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-10,5,-0.40,20175,8,0.02,2525,2525,2520,3285,1775,2530,2521.88,0.31,0,0,2576,2552,2506,2482,2436,2565,2495,3,755,100,1770,5,1,3020000,76,148.24,1.38,12,0.00,17.00,1830.00,2550,20230717,-1.18,2095,20221205,20.29,2550,-1.18,20230717,2155,16.94,20230125,2550,-1.18,20230717,2095,20.29,20221205,0.16,N,438580,100,3 억,,9356,N,N,0,N,00,N
20230718,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,35,2,1.40,90730425,36639,46.57,2460,2530,2460,3240,1750,2495,2476.33,0.25,0,-942,2625,2560,2485,2420,2345,2592,2452,3,745,100,1740,5,1,3020000,76,148.82,1.38,12,1.21,17.00,1830.00,2550,20230717,-0.78,2095,20221205,20.76,2550,-0.78,20230717,2155,17.40,20230125,2550,-0.78,20230717,2095,20.76,20221205,0.16,N,438580,100,3 억,,7550,N,Y,0,N,00,N
20230718,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,0,3,0.00,89115445,36000,45.76,2460,2495,2460,3240,1750,2495,2475.43,0.25,0,-945,2625,2560,2485,2420,2345,2592,2452,3,745,100,1740,5,1,3020000,75,146.76,1.36,12,1.19,17.00,1830.00,2550,20230717,-2.16,2095,20221205,19.09,2550,-2.16,20230717,2155,15.78,20230125,2550,-2.16,20230717,2095,19.09,20221205,0.16,N,438580,100,3 억,,7550,N,N,0,N,00,N
20230718,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-10,5,-0.40,78123950,31591,40.16,2460,2490,2460,3240,1750,2495,2472.98,0.25,0,-334,2625,2560,2485,2420,2345,2592,2452,3,745,100,1740,5,1,3020000,75,146.18,1.36,12,1.05,17.00,1830.00,2550,20230717,-2.55,2095,20221205,18.62,2550,-2.55,20230717,2155,15.31,20230125,2550,-2.55,20230717,2095,18.62,20221205,0.16,N,438580,100,3 억,,7550,N,N,0,N,00,N
20230718,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-15,5,-0.60,72011705,29124,37.02,2460,2490,2460,3240,1750,2495,2472.59,0.25,0,373,2625,2560,2485,2420,2345,2592,2452,3,745,100,1740,5,1,3020000,75,145.88,1.36,12,0.96,17.00,1830.00,2550,20230717,-2.75,2095,20221205,18.38,2550,-2.75,20230717,2155,15.08,20230125,2550,-2.75,20230717,2095,18.38,20221205,0.16,N,438580,100,3 억,,7550,N,N,0,N,00,N
20230718,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-30,5,-1.20,64957680,26273,33.40,2460,2490,2460,3240,1750,2495,2472.41,0.25,0,1060,2625,2560,2485,2420,2345,2592,2452,3,745,100,1740,5,1,3020000,74,145.00,1.35,12,0.87,17.00,1830.00,2550,20230717,-3.33,2095,20221205,17.66,2550,-3.33,20230717,2155,14.39,20230125,2550,-3.33,20230717,2095,17.66,20221205,0.16,N,438580,100,3 억,,7550,N,N,0,N,00,N
20230718,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-20,5,-0.80,60614365,24511,31.16,2460,2490,2460,3240,1750,2495,2472.95,0.25,0,1466,2625,2560,2485,2420,2345,2592,2452,3,745,100,1740,5,1,3020000,75,145.59,1.35,12,0.81,17.00,1830.00,2550,20230717,-2.94,2095,20221205,18.14,2550,-2.94,20230717,2155,14.85,20230125,2550,-2.94,20230717,2095,18.14,20221205,0.16,N,438580,100,3 억,,7550,N,N,0,N,00,N
20230718,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-20,5,-0.80,25161475,10215,12.98,2460,2485,2460,3240,1750,2495,2463.19,0.25,0,402,2625,2560,2485,2420,2345,2592,2452,3,745,100,1740,5,1,3020000,75,145.59,1.35,12,0.34,17.00,1830.00,2550,20230717,-2.94,2095,20221205,18.14,2550,-2.94,20230717,2155,14.85,20230125,2550,-2.94,20230717,2095,18.14,20221205,0.16,N,438580,100,3 억,,7550,N,N,0,N,00,N
20230718,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-25,5,-1.00,2474920,1002,1.27,2460,2470,2460,3240,1750,2495,2469.98,0.25,0,0,2625,2560,2485,2420,2345,2592,2452,3,745,100,1740,5,1,3020000,75,145.29,1.35,12,0.03,17.00,1830.00,2550,20230717,-3.14,2095,20221205,17.90,2550,-3.14,20230717,2155,14.62,20230125,2550,-3.14,20230717,2095,17.90,20221205,0.16,N,438580,100,3 억,,7550,N,N,0,N,00,N
20230717,161159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2495,45,2,1.84,196411380,78670,1249.13,2410,2550,2410,3185,1715,2450,2496.65,0.11,0,4217,2510,2480,2440,2410,2370,2495,2425,3,735,100,1710,5,1,3020000,75,146.76,1.36,12,2.60,17.00,1830.00,2550,20230717,-2.16,2095,20221205,19.09,2550,-2.16,20230717,2155,15.78,20230125,2550,-2.16,20230717,2095,19.09,20221205,0.16,N,438580,100,3 억,,3333,N,N,0,N,00,N
20230717,151152,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2470,20,2,0.82,194266330,77805,1235.39,2410,2550,2410,3185,1715,2450,2496.84,0.11,0,4191,2510,2480,2440,2410,2370,2495,2425,3,735,100,1710,5,1,3020000,75,145.29,1.35,12,2.58,17.00,1830.00,2550,20230717,-3.14,2095,20221205,17.90,2550,-3.14,20230717,2155,14.62,20230125,2550,-3.14,20230717,2095,17.90,20221205,0.16,N,438580,100,3 억,,3333,N,N,0,N,00,N
20230717,141156,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2490,40,2,1.63,160593830,64281,1020.66,2410,2550,2410,3185,1715,2450,2498.31,0.11,0,1199,2510,2480,2440,2410,2370,2495,2425,3,735,100,1710,5,1,3020000,75,146.47,1.36,12,2.13,17.00,1830.00,2550,20230717,-2.35,2095,20221205,18.85,2550,-2.35,20230717,2155,15.55,20230125,2550,-2.35,20230717,2095,18.85,20221205,0.16,N,438580,100,3 억,,3333,N,N,0,N,00,N
20230717,131145,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2500,50,2,2.04,139579390,55784,885.74,2410,2550,2410,3185,1715,2450,2502.14,0.11,0,91,2510,2480,2440,2410,2370,2495,2425,3,735,100,1710,5,1,3020000,76,147.06,1.37,12,1.85,17.00,1830.00,2550,20230717,-1.96,2095,20221205,19.33,2550,-1.96,20230717,2155,16.01,20230125,2550,-1.96,20230717,2095,19.33,20221205,0.16,N,438580,100,3 억,,3333,N,N,0,N,00,N
20230717,121155,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2525,75,2,3.06,100462665,40162,637.69,2410,2550,2410,3185,1715,2450,2501.44,0.11,0,36,2510,2480,2440,2410,2370,2495,2425,3,735,100,1710,5,1,3020000,76,148.53,1.38,12,1.33,17.00,1830.00,2550,20230717,-0.98,2095,20221205,20.53,2550,-0.98,20230717,2155,17.17,20230125,2550,-0.98,20230717,2095,20.53,20221205,0.16,N,438580,100,3 억,,3333,N,N,0,N,00,N
20230717,111147,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2540,90,2,3.67,92092745,36860,585.27,2410,2550,2410,3185,1715,2450,2498.45,0.11,0,36,2510,2480,2440,2410,2370,2495,2425,3,735,100,1710,5,1,3020000,77,149.41,1.39,12,1.22,17.00,1830.00,2550,20230717,-0.39,2095,20221205,21.24,2550,-0.39,20230717,2155,17.87,20230125,2550,-0.39,20230717,2095,21.24,20221205,0.16,N,438580,100,3 억,,3333,N,N,0,N,00,N
20230717,101147,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2500,50,2,2.04,66298850,26642,423.02,2410,2525,2410,3185,1715,2450,2488.51,0.11,0,9,2510,2480,2440,2410,2370,2495,2425,3,735,100,1710,5,1,3020000,76,147.06,1.37,12,0.88,17.00,1830.00,2525,20230717,-0.99,2095,20221205,19.33,2525,-0.99,20230717,2155,16.01,20230125,2525,-0.99,20230717,2095,19.33,20221205,0.16,N,438580,100,3 억,,3333,N,N,0,N,00,N
20230717,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-40,5,-1.63,4820,2,0.03,2410,2410,2410,3185,1715,2450,2410.00,0.11,0,0,2510,2480,2440,2410,2370,2495,2425,3,735,100,1710,5,1,3020000,73,141.76,1.32,12,0.00,17.00,1830.00,2470,20230714,-2.43,2095,20221205,15.04,2470,-2.43,20230714,2155,11.83,20230125,2470,-2.43,20230714,2095,15.04,20221205,0.16,N,438580,100,3 억,,3333,N,N,0,N,00,N
20230714,161146,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2450,0,3,0.00,15326255,6298,371.56,2400,2470,2400,3185,1715,2450,2433.51,0.11,0,-727,2486,2467,2431,2412,2376,2477,2422,3,735,100,1710,5,1,3020000,74,144.12,1.34,12,0.21,17.00,1830.00,2470,20230714,-0.81,2095,20221205,16.95,2470,-0.81,20230714,2155,13.69,20230125,2470,-0.81,20230714,2095,16.95,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230714,151148,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2440,-10,5,-0.41,15245680,6265,369.62,2400,2470,2400,3185,1715,2450,2433.47,0.11,0,-727,2486,2467,2431,2412,2376,2477,2422,3,735,100,1710,5,1,3020000,74,143.53,1.33,12,0.21,17.00,1830.00,2470,20230714,-1.21,2095,20221205,16.47,2470,-1.21,20230714,2155,13.23,20230125,2470,-1.21,20230714,2095,16.47,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230714,141157,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2435,-15,5,-0.61,10579885,4350,256.64,2400,2470,2400,3185,1715,2450,2432.16,0.11,0,-113,2486,2467,2431,2412,2376,2477,2422,3,735,100,1710,5,1,3020000,74,143.24,1.33,12,0.14,17.00,1830.00,2470,20230714,-1.42,2095,20221205,16.23,2470,-1.42,20230714,2155,12.99,20230125,2470,-1.42,20230714,2095,16.23,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230714,131141,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2435,-15,5,-0.61,9776315,4020,237.17,2400,2470,2400,3185,1715,2450,2431.92,0.11,0,73,2486,2467,2431,2412,2376,2477,2422,3,735,100,1710,5,1,3020000,74,143.24,1.33,12,0.13,17.00,1830.00,2470,20230714,-1.42,2095,20221205,16.23,2470,-1.42,20230714,2155,12.99,20230125,2470,-1.42,20230714,2095,16.23,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230714,121140,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2435,-15,5,-0.61,9187590,3778,222.89,2400,2470,2400,3185,1715,2450,2431.87,0.11,0,307,2486,2467,2431,2412,2376,2477,2422,3,735,100,1710,5,1,3020000,74,143.24,1.33,12,0.13,17.00,1830.00,2470,20230714,-1.42,2095,20221205,16.23,2470,-1.42,20230714,2155,12.99,20230125,2470,-1.42,20230714,2095,16.23,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230714,111154,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2435,-15,5,-0.61,7776205,3198,188.67,2400,2470,2400,3185,1715,2450,2431.58,0.11,0,538,2486,2467,2431,2412,2376,2477,2422,3,735,100,1710,5,1,3020000,74,143.24,1.33,12,0.11,17.00,1830.00,2470,20230714,-1.42,2095,20221205,16.23,2470,-1.42,20230714,2155,12.99,20230125,2470,-1.42,20230714,2095,16.23,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230714,101155,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2450,0,3,0.00,514445,210,12.39,2400,2470,2400,3185,1715,2450,2449.74,0.11,0,0,2486,2467,2431,2412,2376,2477,2422,3,735,100,1710,5,1,3020000,74,144.12,1.34,12,0.01,17.00,1830.00,2470,20230714,-0.81,2095,20221205,16.95,2470,-0.81,20230714,2155,13.69,20230125,2470,-0.81,20230714,2095,16.95,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230714,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-50,5,-2.04,4800,2,0.12,2400,2400,2400,3185,1715,2450,2400.00,0.11,0,0,2486,2467,2431,2412,2376,2477,2422,3,735,100,1710,5,1,3020000,72,141.18,1.31,12,0.00,17.00,1830.00,2460,20230710,-2.44,2095,20221205,14.56,2460,-2.44,20230710,2155,11.37,20230125,2460,-2.44,20230710,2095,14.56,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230713,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,30,2,1.24,4091360,1695,21.26,2400,2450,2395,3145,1695,2420,2413.78,0.11,0,18,2460,2440,2415,2395,2370,2450,2405,3,725,100,1690,5,1,3020000,74,144.12,1.34,12,0.06,17.00,1830.00,2460,20230710,-0.41,2095,20221205,16.95,2460,-0.41,20230710,2155,13.69,20230125,2460,-0.41,20230710,2095,16.95,20221205,0.16,N,438580,100,3 억,,3334,N,N,0,N,00,N
20230713,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,0,3,0.00,3245300,1347,16.89,2400,2425,2395,3145,1695,2420,2409.28,0.11,0,16,2460,2440,2415,2395,2370,2450,2405,3,725,100,1690,5,1,3020000,73,142.35,1.32,12,0.04,17.00,1830.00,2460,20230710,-1.63,2095,20221205,15.51,2460,-1.63,20230710,2155,12.30,20230125,2460,-1.63,20230710,2095,15.51,20221205,0.16,N,438580,100,3 억,,3334,N,N,0,N,00,N
20230713,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-5,5,-0.21,1646560,685,8.59,2400,2425,2395,3145,1695,2420,2403.74,0.11,0,14,2460,2440,2415,2395,2370,2450,2405,3,725,100,1690,5,1,3020000,73,142.06,1.32,12,0.02,17.00,1830.00,2460,20230710,-1.83,2095,20221205,15.27,2460,-1.83,20230710,2155,12.06,20230125,2460,-1.83,20230710,2095,15.27,20221205,0.16,N,438580,100,3 억,,3334,N,N,0,N,00,N
20230713,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-5,5,-0.21,1540300,641,8.04,2400,2425,2395,3145,1695,2420,2402.96,0.11,0,14,2460,2440,2415,2395,2370,2450,2405,3,725,100,1690,5,1,3020000,73,142.06,1.32,12,0.02,17.00,1830.00,2460,20230710,-1.83,2095,20221205,15.27,2460,-1.83,20230710,2155,12.06,20230125,2460,-1.83,20230710,2095,15.27,20221205,0.16,N,438580,100,3 억,,3334,N,N,0,N,00,N
20230713,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-5,5,-0.21,1540300,641,8.04,2400,2425,2395,3145,1695,2420,2402.96,0.11,0,14,2460,2440,2415,2395,2370,2450,2405,3,725,100,1690,5,1,3020000,73,142.06,1.32,12,0.02,17.00,1830.00,2460,20230710,-1.83,2095,20221205,15.27,2460,-1.83,20230710,2155,12.06,20230125,2460,-1.83,20230710,2095,15.27,20221205,0.16,N,438580,100,3 억,,3334,N,N,0,N,00,N
20230713,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-5,5,-0.21,1540300,641,8.04,2400,2425,2395,3145,1695,2420,2402.96,0.11,0,14,2460,2440,2415,2395,2370,2450,2405,3,725,100,1690,5,1,3020000,73,142.06,1.32,12,0.02,17.00,1830.00,2460,20230710,-1.83,2095,20221205,15.27,2460,-1.83,20230710,2155,12.06,20230125,2460,-1.83,20230710,2095,15.27,20221205,0.16,N,438580,100,3 억,,3334,N,N,0,N,00,N
20230713,101133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,5,2,0.21,337740,141,1.77,2400,2425,2395,3145,1695,2420,2395.32,0.11,0,-1,2460,2440,2415,2395,2370,2450,2405,3,725,100,1690,5,1,3020000,73,142.65,1.33,12,0.00,17.00,1830.00,2460,20230710,-1.42,2095,20221205,15.75,2460,-1.42,20230710,2155,12.53,20230125,2460,-1.42,20230710,2095,15.75,20221205,0.16,N,438580,100,3 억,,3334,N,N,0,N,00,N
20230713,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-20,5,-0.83,4800,2,0.03,2400,2400,2400,3145,1695,2420,2400.00,0.11,0,0,2460,2440,2415,2395,2370,2450,2405,3,725,100,1690,5,1,3020000,72,141.18,1.31,12,0.00,17.00,1830.00,2460,20230710,-2.44,2095,20221205,14.56,2460,-2.44,20230710,2155,11.37,20230125,2460,-2.44,20230710,2095,14.56,20221205,0.16,N,438580,100,3 억,,3334,N,N,0,N,00,N
20230712,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,0,3,0.00,19128300,7974,574.50,2395,2435,2390,3145,1695,2420,2398.83,0.11,0,-676,2476,2447,2421,2392,2366,2462,2407,3,725,100,1690,5,1,3020000,73,142.35,1.32,12,0.26,17.00,1830.00,2460,20230710,-1.63,2095,20221205,15.51,2460,-1.63,20230710,2155,12.30,20230125,2460,-1.63,20230710,2095,15.51,20221205,0.16,N,438580,100,3 억,,3406,N,N,0,N,00,N
20230712,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-30,5,-1.24,18541810,7729,556.84,2395,2435,2390,3145,1695,2420,2398.99,0.11,0,-658,2476,2447,2421,2392,2366,2462,2407,3,725,100,1690,5,1,3020000,72,140.59,1.31,12,0.26,17.00,1830.00,2460,20230710,-2.85,2095,20221205,14.08,2460,-2.85,20230710,2155,10.90,20230125,2460,-2.85,20230710,2095,14.08,20221205,0.16,N,438580,100,3 억,,3406,N,N,0,N,00,N
20230712,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-20,5,-0.83,14489680,6036,434.87,2395,2435,2395,3145,1695,2420,2400.54,0.11,0,-558,2476,2447,2421,2392,2366,2462,2407,3,725,100,1690,5,1,3020000,72,141.18,1.31,12,0.20,17.00,1830.00,2460,20230710,-2.44,2095,20221205,14.56,2460,-2.44,20230710,2155,11.37,20230125,2460,-2.44,20230710,2095,14.56,20221205,0.16,N,438580,100,3 억,,3406,N,N,0,N,00,N
20230712,131121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,-25,5,-1.03,12514815,5213,375.58,2395,2435,2395,3145,1695,2420,2400.69,0.11,0,-439,2476,2447,2421,2392,2366,2462,2407,3,725,100,1690,5,1,3020000,72,140.88,1.31,12,0.17,17.00,1830.00,2460,20230710,-2.64,2095,20221205,14.32,2460,-2.64,20230710,2155,11.14,20230125,2460,-2.64,20230710,2095,14.32,20221205,0.16,N,438580,100,3 억,,3406,N,N,0,N,00,N
20230712,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-15,5,-0.62,7848050,3269,235.52,2395,2435,2395,3145,1695,2420,2400.75,0.11,0,-345,2476,2447,2421,2392,2366,2462,2407,3,725,100,1690,5,1,3020000,73,141.47,1.31,12,0.11,17.00,1830.00,2460,20230710,-2.24,2095,20221205,14.80,2460,-2.24,20230710,2155,11.60,20230125,2460,-2.24,20230710,2095,14.80,20221205,0.16,N,438580,100,3 억,,3406,N,N,0,N,00,N
20230712,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-15,5,-0.62,6276840,2615,188.40,2395,2435,2395,3145,1695,2420,2400.32,0.11,0,-230,2476,2447,2421,2392,2366,2462,2407,3,725,100,1690,5,1,3020000,73,141.47,1.31,12,0.09,17.00,1830.00,2460,20230710,-2.24,2095,20221205,14.80,2460,-2.24,20230710,2155,11.60,20230125,2460,-2.24,20230710,2095,14.80,20221205,0.16,N,438580,100,3 억,,3406,N,N,0,N,00,N
20230712,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-15,5,-0.62,4629670,1929,138.98,2395,2435,2395,3145,1695,2420,2400.04,0.11,0,-131,2476,2447,2421,2392,2366,2462,2407,3,725,100,1690,5,1,3020000,73,141.47,1.31,12,0.06,17.00,1830.00,2460,20230710,-2.24,2095,20221205,14.80,2460,-2.24,20230710,2155,11.60,20230125,2460,-2.24,20230710,2095,14.80,20221205,0.16,N,438580,100,3 억,,3406,N,N,0,N,00,N
20230712,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,-25,5,-1.03,23950,10,0.72,2395,2395,2395,3145,1695,2420,2395.00,0.11,0,-7,2476,2447,2421,2392,2366,2462,2407,3,725,100,1690,5,1,3020000,72,140.88,1.31,12,0.00,17.00,1830.00,2460,20230710,-2.64,2095,20221205,14.32,2460,-2.64,20230710,2155,11.14,20230125,2460,-2.64,20230710,2095,14.32,20221205,0.16,N,438580,100,3 억,,3406,N,N,0,N,00,N
20230711,161112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-20,5,-0.82,3351105,1388,26.01,2395,2450,2395,3170,1710,2440,2414.34,0.11,0,-807,2496,2467,2431,2402,2366,2482,2417,3,730,100,1700,5,1,3020000,73,142.35,1.32,12,0.05,17.00,1830.00,2460,20230710,-1.63,2095,20221205,15.51,2460,-1.63,20230710,2155,12.30,20230125,2460,-1.63,20230710,2095,15.51,20221205,0.16,N,438580,100,3 억,,3397,N,N,0,N,00,N
20230711,151107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-30,5,-1.23,3268910,1354,25.37,2395,2450,2395,3170,1710,2440,2414.26,0.11,0,-786,2496,2467,2431,2402,2366,2482,2417,3,730,100,1700,5,1,3020000,73,141.76,1.32,12,0.04,17.00,1830.00,2460,20230710,-2.03,2095,20221205,15.04,2460,-2.03,20230710,2155,11.83,20230125,2460,-2.03,20230710,2095,15.04,20221205,0.16,N,438580,100,3 억,,3397,N,N,0,N,00,N
20230711,141059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-30,5,-1.23,3044730,1261,23.63,2395,2450,2395,3170,1710,2440,2414.54,0.11,0,-745,2496,2467,2431,2402,2366,2482,2417,3,730,100,1700,5,1,3020000,73,141.76,1.32,12,0.04,17.00,1830.00,2460,20230710,-2.03,2095,20221205,15.04,2460,-2.03,20230710,2155,11.83,20230125,2460,-2.03,20230710,2095,15.04,20221205,0.16,N,438580,100,3 억,,3397,N,N,0,N,00,N
20230711,131049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-30,5,-1.23,2213015,917,17.19,2395,2450,2395,3170,1710,2440,2413.32,0.11,0,-444,2496,2467,2431,2402,2366,2482,2417,3,730,100,1700,5,1,3020000,73,141.76,1.32,12,0.03,17.00,1830.00,2460,20230710,-2.03,2095,20221205,15.04,2460,-2.03,20230710,2155,11.83,20230125,2460,-2.03,20230710,2095,15.04,20221205,0.16,N,438580,100,3 억,,3397,N,N,0,N,00,N
20230711,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-30,5,-1.23,2037085,844,15.82,2395,2450,2395,3170,1710,2440,2413.61,0.11,0,-405,2496,2467,2431,2402,2366,2482,2417,3,730,100,1700,5,1,3020000,73,141.76,1.32,12,0.03,17.00,1830.00,2460,20230710,-2.03,2095,20221205,15.04,2460,-2.03,20230710,2155,11.83,20230125,2460,-2.03,20230710,2095,15.04,20221205,0.16,N,438580,100,3 억,,3397,N,N,0,N,00,N
20230711,111118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-30,5,-1.23,1260570,523,9.80,2395,2450,2395,3170,1710,2440,2410.27,0.11,0,-93,2496,2467,2431,2402,2366,2482,2417,3,730,100,1700,5,1,3020000,73,141.76,1.32,12,0.02,17.00,1830.00,2460,20230710,-2.03,2095,20221205,15.04,2460,-2.03,20230710,2155,11.83,20230125,2460,-2.03,20230710,2095,15.04,20221205,0.16,N,438580,100,3 억,,3397,N,N,0,N,00,N
20230711,101117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-20,5,-0.82,1161745,482,9.03,2395,2450,2395,3170,1710,2440,2410.26,0.11,0,-52,2496,2467,2431,2402,2366,2482,2417,3,730,100,1700,5,1,3020000,73,142.35,1.32,12,0.02,17.00,1830.00,2460,20230710,-1.63,2095,20221205,15.51,2460,-1.63,20230710,2155,12.30,20230125,2460,-1.63,20230710,2095,15.51,20221205,0.16,N,438580,100,3 억,,3397,N,N,0,N,00,N
20230711,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-35,5,-1.43,21605,9,0.17,2395,2405,2395,3170,1710,2440,2400.56,0.11,0,-7,2496,2467,2431,2402,2366,2482,2417,3,730,100,1700,5,1,3020000,73,141.47,1.31,12,0.00,17.00,1830.00,2460,20230710,-2.24,2095,20221205,14.80,2460,-2.24,20230710,2155,11.60,20230125,2460,-2.24,20230710,2095,14.80,20221205,0.16,N,438580,100,3 억,,3397,N,N,0,N,00,N
20230710,161102,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2440,25,2,1.04,12964860,5336,48.49,2395,2460,2395,3135,1695,2415,2429.70,0.11,0,-202,2448,2431,2403,2386,2358,2440,2395,3,720,100,1690,5,1,3020000,74,143.53,1.33,12,0.18,17.00,1830.00,2460,20230710,-0.81,2095,20221205,16.47,2460,-0.81,20230710,2155,13.23,20230125,2460,-0.81,20230710,2095,16.47,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230710,151106,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2425,10,2,0.41,12921015,5318,48.32,2395,2460,2395,3135,1695,2415,2429.68,0.11,0,-197,2448,2431,2403,2386,2358,2440,2395,3,720,100,1690,5,1,3020000,73,142.65,1.33,12,0.18,17.00,1830.00,2460,20230710,-1.42,2095,20221205,15.75,2460,-1.42,20230710,2155,12.53,20230125,2460,-1.42,20230710,2095,15.75,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230710,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,10,2,0.41,5166985,2137,19.42,2395,2425,2395,3135,1695,2415,2417.87,0.11,0,-203,2448,2431,2403,2386,2358,2440,2395,3,720,100,1690,5,1,3020000,73,142.65,1.33,12,0.07,17.00,1830.00,2445,20230704,-0.82,2095,20221205,15.75,2445,-0.82,20230704,2155,12.53,20230125,2445,-0.82,20230704,2095,15.75,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230710,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,0,3,0.00,3557200,1473,13.38,2395,2420,2395,3135,1695,2415,2414.94,0.11,0,-163,2448,2431,2403,2386,2358,2440,2395,3,720,100,1690,5,1,3020000,73,142.06,1.32,12,0.05,17.00,1830.00,2445,20230704,-1.23,2095,20221205,15.27,2445,-1.23,20230704,2155,12.06,20230125,2445,-1.23,20230704,2095,15.27,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230710,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,0,3,0.00,3045220,1261,11.46,2395,2420,2395,3135,1695,2415,2414.92,0.11,0,-126,2448,2431,2403,2386,2358,2440,2395,3,720,100,1690,5,1,3020000,73,142.06,1.32,12,0.04,17.00,1830.00,2445,20230704,-1.23,2095,20221205,15.27,2445,-1.23,20230704,2155,12.06,20230125,2445,-1.23,20230704,2095,15.27,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230710,111107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,0,3,0.00,2931705,1214,11.03,2395,2420,2395,3135,1695,2415,2414.91,0.11,0,-86,2448,2431,2403,2386,2358,2440,2395,3,720,100,1690,5,1,3020000,73,142.06,1.32,12,0.04,17.00,1830.00,2445,20230704,-1.23,2095,20221205,15.27,2445,-1.23,20230704,2155,12.06,20230125,2445,-1.23,20230704,2095,15.27,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230710,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,0,3,0.00,2815780,1166,10.60,2395,2420,2395,3135,1695,2415,2414.91,0.11,0,-39,2448,2431,2403,2386,2358,2440,2395,3,720,100,1690,5,1,3020000,73,142.06,1.32,12,0.04,17.00,1830.00,2445,20230704,-1.23,2095,20221205,15.27,2445,-1.23,20230704,2155,12.06,20230125,2445,-1.23,20230704,2095,15.27,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230710,091058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,0,3,0.00,135120,56,0.51,2395,2415,2395,3135,1695,2415,2412.86,0.11,0,-7,2448,2431,2403,2386,2358,2440,2395,3,720,100,1690,5,1,3020000,73,142.06,1.32,12,0.00,17.00,1830.00,2445,20230704,-1.23,2095,20221205,15.27,2445,-1.23,20230704,2155,12.06,20230125,2445,-1.23,20230704,2095,15.27,20221205,0.16,N,438580,100,3 억,,3352,N,N,0,N,00,N
20230707,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-15,5,-0.62,26367360,11005,538.41,2405,2420,2375,3155,1705,2430,2395.94,0.12,0,-336,2463,2446,2423,2406,2383,2455,2415,3,725,100,1700,5,1,3020000,73,142.06,1.32,12,0.36,17.00,1830.00,2445,20230704,-1.23,2095,20221205,15.27,2445,-1.23,20230704,2155,12.06,20230125,2445,-1.23,20230704,2095,15.27,20221205,0.16,N,438580,100,3 억,,3688,N,N,0,N,00,N
20230707,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-30,5,-1.23,26186855,10930,534.74,2405,2420,2375,3155,1705,2430,2395.87,0.12,0,-298,2463,2446,2423,2406,2383,2455,2415,3,725,100,1700,5,1,3020000,72,141.18,1.31,12,0.36,17.00,1830.00,2445,20230704,-1.84,2095,20221205,14.56,2445,-1.84,20230704,2155,11.37,20230125,2445,-1.84,20230704,2095,14.56,20221205,0.16,N,438580,100,3 억,,3688,N,N,0,N,00,N
20230707,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-40,5,-1.65,17046365,7117,348.19,2405,2420,2375,3155,1705,2430,2395.16,0.12,0,-230,2463,2446,2423,2406,2383,2455,2415,3,725,100,1700,5,1,3020000,72,140.59,1.31,12,0.24,17.00,1830.00,2445,20230704,-2.25,2095,20221205,14.08,2445,-2.25,20230704,2155,10.90,20230125,2445,-2.25,20230704,2095,14.08,20221205,0.16,N,438580,100,3 억,,3688,N,N,0,N,00,N
20230707,131102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-25,5,-1.03,5960345,2477,121.18,2405,2420,2405,3155,1705,2430,2406.28,0.12,0,-104,2463,2446,2423,2406,2383,2455,2415,3,725,100,1700,5,1,3020000,73,141.47,1.31,12,0.08,17.00,1830.00,2445,20230704,-1.64,2095,20221205,14.80,2445,-1.64,20230704,2155,11.60,20230125,2445,-1.64,20230704,2095,14.80,20221205,0.16,N,438580,100,3 억,,3688,N,N,0,N,00,N
20230707,121106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-15,5,-0.62,814710,338,16.54,2405,2420,2405,3155,1705,2430,2410.38,0.12,0,-17,2463,2446,2423,2406,2383,2455,2415,3,725,100,1700,5,1,3020000,73,142.06,1.32,12,0.01,17.00,1830.00,2445,20230704,-1.23,2095,20221205,15.27,2445,-1.23,20230704,2155,12.06,20230125,2445,-1.23,20230704,2095,15.27,20221205,0.16,N,438580,100,3 억,,3688,N,N,0,N,00,N
20230707,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-10,5,-0.41,163945,68,3.33,2405,2420,2405,3155,1705,2430,2410.96,0.12,0,-16,2463,2446,2423,2406,2383,2455,2415,3,725,100,1700,5,1,3020000,73,142.35,1.32,12,0.00,17.00,1830.00,2445,20230704,-1.02,2095,20221205,15.51,2445,-1.02,20230704,2155,12.30,20230125,2445,-1.02,20230704,2095,15.51,20221205,0.16,N,438580,100,3 억,,3688,N,N,0,N,00,N
20230707,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-15,5,-0.62,69755,29,1.42,2405,2415,2405,3155,1705,2430,2405.34,0.12,0,0,2463,2446,2423,2406,2383,2455,2415,3,725,100,1700,5,1,3020000,73,142.06,1.32,12,0.00,17.00,1830.00,2445,20230704,-1.23,2095,20221205,15.27,2445,-1.23,20230704,2155,12.06,20230125,2445,-1.23,20230704,2095,15.27,20221205,0.16,N,438580,100,3 억,,3688,N,N,0,N,00,N
20230707,091057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-25,5,-1.03,4810,2,0.10,2405,2405,2405,3155,1705,2430,2405.00,0.12,0,0,2463,2446,2423,2406,2383,2455,2415,3,725,100,1700,5,1,3020000,73,141.47,1.31,12,0.00,17.00,1830.00,2445,20230704,-1.64,2095,20221205,14.80,2445,-1.64,20230704,2155,11.60,20230125,2445,-1.64,20230704,2095,14.80,20221205,0.16,N,438580,100,3 억,,3688,N,N,0,N,00,N
20230706,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,5,2,0.21,4955675,2044,37.98,2425,2440,2400,3150,1700,2425,2424.50,0.13,0,-153,2461,2442,2421,2402,2381,2432,2392,3,725,100,1690,5,1,3020000,73,142.94,1.33,12,0.07,17.00,1830.00,2445,20230704,-0.61,2095,20221205,15.99,2445,-0.61,20230704,2155,12.76,20230125,2445,-0.61,20230704,2095,15.99,20221205,0.16,N,438580,100,3 억,,3841,N,N,0,N,00,N
20230706,151057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-10,5,-0.41,4812810,1985,36.88,2425,2440,2400,3150,1700,2425,2424.59,0.13,0,-123,2461,2442,2421,2402,2381,2432,2392,3,725,100,1690,5,1,3020000,73,142.06,1.32,12,0.07,17.00,1830.00,2445,20230704,-1.23,2095,20221205,15.27,2445,-1.23,20230704,2155,12.06,20230125,2445,-1.23,20230704,2095,15.27,20221205,0.16,N,438580,100,3 억,,3841,N,N,0,N,00,N
20230706,141058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,0,3,0.00,4375665,1804,33.52,2425,2440,2400,3150,1700,2425,2425.53,0.13,0,-113,2461,2442,2421,2402,2381,2432,2392,3,725,100,1690,5,1,3020000,73,142.65,1.33,12,0.06,17.00,1830.00,2445,20230704,-0.82,2095,20221205,15.75,2445,-0.82,20230704,2155,12.53,20230125,2445,-0.82,20230704,2095,15.75,20221205,0.16,N,438580,100,3 억,,3841,N,N,0,N,00,N
20230706,131053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,0,3,0.00,3927280,1619,30.08,2425,2440,2400,3150,1700,2425,2425.74,0.13,0,-80,2461,2442,2421,2402,2381,2432,2392,3,725,100,1690,5,1,3020000,73,142.65,1.33,12,0.05,17.00,1830.00,2445,20230704,-0.82,2095,20221205,15.75,2445,-0.82,20230704,2155,12.53,20230125,2445,-0.82,20230704,2095,15.75,20221205,0.16,N,438580,100,3 억,,3841,N,N,0,N,00,N
20230706,121017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-10,5,-0.41,3898345,1607,29.86,2425,2440,2400,3150,1700,2425,2425.85,0.13,0,-69,2461,2442,2421,2402,2381,2432,2392,3,725,100,1690,5,1,3020000,73,142.06,1.32,12,0.05,17.00,1830.00,2445,20230704,-1.23,2095,20221205,15.27,2445,-1.23,20230704,2155,12.06,20230125,2445,-1.23,20230704,2095,15.27,20221205,0.16,N,438580,100,3 억,,3841,N,N,0,N,00,N
20230706,111101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,15,2,0.62,1065110,438,8.14,2425,2440,2400,3150,1700,2425,2431.76,0.13,0,-7,2461,2442,2421,2402,2381,2432,2392,3,725,100,1690,5,1,3020000,74,143.53,1.33,12,0.01,17.00,1830.00,2445,20230704,-0.20,2095,20221205,16.47,2445,-0.20,20230704,2155,13.23,20230125,2445,-0.20,20230704,2095,16.47,20221205,0.16,N,438580,100,3 억,,3841,N,N,0,N,00,N
20230706,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,0,3,0.00,12125,5,0.09,2425,2425,2425,3150,1700,2425,2425.00,0.13,0,0,2461,2442,2421,2402,2381,2432,2392,3,725,100,1690,5,1,3020000,73,142.65,1.33,12,0.00,17.00,1830.00,2445,20230704,-0.82,2095,20221205,15.75,2445,-0.82,20230704,2155,12.53,20230125,2445,-0.82,20230704,2095,15.75,20221205,0.16,N,438580,100,3 억,,3841,N,N,0,N,00,N
20230706,091056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,0,3,0.00,12125,5,0.09,2425,2425,2425,3150,1700,2425,2425.00,0.13,0,0,2461,2442,2421,2402,2381,2432,2392,3,725,100,1690,5,1,3020000,73,142.65,1.33,12,0.00,17.00,1830.00,2445,20230704,-0.82,2095,20221205,15.75,2445,-0.82,20230704,2155,12.53,20230125,2445,-0.82,20230704,2095,15.75,20221205,0.16,N,438580,100,3 억,,3841,N,N,0,N,00,N
20230705,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,0,3,0.00,13008375,5382,51.54,2440,2440,2400,3150,1700,2425,2417.02,0.13,0,-255,2481,2452,2416,2387,2351,2467,2402,3,725,100,1690,5,1,3020000,73,142.65,1.33,12,0.18,17.00,1830.00,2445,20230704,-0.82,2095,20221205,15.75,2445,-0.82,20230704,2155,12.53,20230125,2445,-0.82,20230704,2095,15.75,20221205,0.16,N,438580,100,3 억,,3911,N,N,0,N,00,N
20230705,151047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-5,5,-0.21,12650725,5234,50.12,2440,2440,2400,3150,1700,2425,2417.03,0.13,0,-242,2481,2452,2416,2387,2351,2467,2402,3,725,100,1690,5,1,3020000,73,142.35,1.32,12,0.17,17.00,1830.00,2445,20230704,-1.02,2095,20221205,15.51,2445,-1.02,20230704,2155,12.30,20230125,2445,-1.02,20230704,2095,15.51,20221205,0.16,N,438580,100,3 억,,3911,N,N,0,N,00,N
20230705,141036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-15,5,-0.62,10401680,4302,41.20,2440,2440,2400,3150,1700,2425,2417.87,0.13,0,-184,2481,2452,2416,2387,2351,2467,2402,3,725,100,1690,5,1,3020000,73,141.76,1.32,12,0.14,17.00,1830.00,2445,20230704,-1.43,2095,20221205,15.04,2445,-1.43,20230704,2155,11.83,20230125,2445,-1.43,20230704,2095,15.04,20221205,0.16,N,438580,100,3 억,,3911,N,N,0,N,00,N
20230705,131038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-5,5,-0.21,6210325,2571,24.62,2440,2440,2400,3150,1700,2425,2415.53,0.13,0,-104,2481,2452,2416,2387,2351,2467,2402,3,725,100,1690,5,1,3020000,73,142.35,1.32,12,0.09,17.00,1830.00,2445,20230704,-1.02,2095,20221205,15.51,2445,-1.02,20230704,2155,12.30,20230125,2445,-1.02,20230704,2095,15.51,20221205,0.16,N,438580,100,3 억,,3911,N,N,0,N,00,N
20230705,121037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-15,5,-0.62,4252310,1760,16.86,2440,2440,2400,3150,1700,2425,2416.09,0.13,0,-41,2481,2452,2416,2387,2351,2467,2402,3,725,100,1690,5,1,3020000,73,141.76,1.32,12,0.06,17.00,1830.00,2445,20230704,-1.43,2095,20221205,15.04,2445,-1.43,20230704,2155,11.83,20230125,2445,-1.43,20230704,2095,15.04,20221205,0.16,N,438580,100,3 억,,3911,N,N,0,N,00,N
20230705,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-15,5,-0.62,3203960,1325,12.69,2440,2440,2400,3150,1700,2425,2418.08,0.13,0,-18,2481,2452,2416,2387,2351,2467,2402,3,725,100,1690,5,1,3020000,73,141.76,1.32,12,0.04,17.00,1830.00,2445,20230704,-1.43,2095,20221205,15.04,2445,-1.43,20230704,2155,11.83,20230125,2445,-1.43,20230704,2095,15.04,20221205,0.16,N,438580,100,3 억,,3911,N,N,0,N,00,N
20230705,101039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-20,5,-0.82,2534115,1047,10.03,2440,2440,2400,3150,1700,2425,2420.36,0.13,0,-17,2481,2452,2416,2387,2351,2467,2402,3,725,100,1690,5,1,3020000,73,141.47,1.31,12,0.03,17.00,1830.00,2445,20230704,-1.64,2095,20221205,14.80,2445,-1.64,20230704,2155,11.60,20230125,2445,-1.64,20230704,2095,14.80,20221205,0.16,N,438580,100,3 억,,3911,N,N,0,N,00,N
20230705,091038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,15,2,0.62,1220000,500,4.79,2440,2440,2440,3150,1700,2425,2440.00,0.13,0,0,2481,2452,2416,2387,2351,2467,2402,3,725,100,1690,5,1,3020000,74,143.53,1.33,12,0.02,17.00,1830.00,2445,20230704,-0.20,2095,20221205,16.47,2445,-0.20,20230704,2155,13.23,20230125,2445,-0.20,20230704,2095,16.47,20221205,0.16,N,438580,100,3 억,,3911,N,N,0,N,00,N
20230704,161032,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2425,10,2,0.41,25094590,10442,43.70,2405,2445,2380,3135,1695,2415,2403.24,0.13,0,-233,2455,2435,2400,2380,2345,2445,2390,3,720,100,1690,5,1,3020000,73,142.65,1.33,12,0.35,17.00,1830.00,2445,20230704,-0.82,2095,20221205,15.75,2445,-0.82,20230704,2155,12.53,20230125,2445,-0.82,20230704,2095,15.75,20221205,0.16,N,438580,100,3 억,,3906,N,N,0,N,00,N
20230704,151021,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2410,-5,5,-0.21,24568655,10225,42.79,2405,2445,2380,3135,1695,2415,2402.80,0.13,0,-240,2455,2435,2400,2380,2345,2445,2390,3,720,100,1690,5,1,3020000,73,141.76,1.32,12,0.34,17.00,1830.00,2445,20230704,-1.43,2095,20221205,15.04,2445,-1.43,20230704,2155,11.83,20230125,2445,-1.43,20230704,2095,15.04,20221205,0.16,N,438580,100,3 억,,3906,N,N,0,N,00,N
20230704,141025,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2405,-10,5,-0.41,22870975,9519,39.84,2405,2445,2380,3135,1695,2415,2402.67,0.13,0,-211,2455,2435,2400,2380,2345,2445,2390,3,720,100,1690,5,1,3020000,73,141.47,1.31,12,0.32,17.00,1830.00,2445,20230704,-1.64,2095,20221205,14.80,2445,-1.64,20230704,2155,11.60,20230125,2445,-1.64,20230704,2095,14.80,20221205,0.16,N,438580,100,3 억,,3906,N,N,0,N,00,N
20230704,131014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-15,5,-0.62,8086740,3363,14.07,2405,2415,2400,3135,1695,2415,2404.62,0.13,0,-146,2455,2435,2400,2380,2345,2445,2390,3,720,100,1690,5,1,3020000,72,141.18,1.31,12,0.11,17.00,1830.00,2420,20230630,-0.83,2095,20221205,14.56,2420,-0.83,20230630,2155,11.37,20230125,2420,-0.83,20230630,2095,14.56,20221205,0.16,N,438580,100,3 억,,3906,N,N,0,N,00,N
20230704,121025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-10,5,-0.41,6925225,2880,12.05,2405,2415,2400,3135,1695,2415,2404.59,0.13,0,-110,2455,2435,2400,2380,2345,2445,2390,3,720,100,1690,5,1,3020000,73,141.47,1.31,12,0.10,17.00,1830.00,2420,20230630,-0.62,2095,20221205,14.80,2420,-0.62,20230630,2155,11.60,20230125,2420,-0.62,20230630,2095,14.80,20221205,0.16,N,438580,100,3 억,,3906,N,N,0,N,00,N
20230704,111018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-10,5,-0.41,6761675,2812,11.77,2405,2415,2400,3135,1695,2415,2404.58,0.13,0,-69,2455,2435,2400,2380,2345,2445,2390,3,720,100,1690,5,1,3020000,73,141.47,1.31,12,0.09,17.00,1830.00,2420,20230630,-0.62,2095,20221205,14.80,2420,-0.62,20230630,2155,11.60,20230125,2420,-0.62,20230630,2095,14.80,20221205,0.16,N,438580,100,3 억,,3906,N,N,0,N,00,N
20230704,101012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-10,5,-0.41,401755,167,0.70,2405,2415,2405,3135,1695,2415,2405.72,0.13,0,-29,2455,2435,2400,2380,2345,2445,2390,3,720,100,1690,5,1,3020000,73,141.47,1.31,12,0.01,17.00,1830.00,2420,20230630,-0.62,2095,20221205,14.80,2420,-0.62,20230630,2155,11.60,20230125,2420,-0.62,20230630,2095,14.80,20221205,0.16,N,438580,100,3 억,,3906,N,N,0,N,00,N
20230704,091013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-10,5,-0.41,4810,2,0.01,2405,2405,2405,3135,1695,2415,2405.00,0.13,0,0,2455,2435,2400,2380,2345,2445,2390,3,720,100,1690,5,1,3020000,73,141.47,1.31,12,0.00,17.00,1830.00,2420,20230630,-0.62,2095,20221205,14.80,2420,-0.62,20230630,2155,11.60,20230125,2420,-0.62,20230630,2095,14.80,20221205,0.16,N,438580,100,3 억,,3906,N,N,0,N,00,N
20230703,161002,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2415,15,2,0.62,57171115,23896,47.70,2400,2420,2365,3120,1680,2400,2392.50,0.11,0,-1101,2463,2431,2388,2356,2313,2447,2372,3,720,100,1680,5,1,3020000,73,142.06,1.32,12,0.79,17.00,1830.00,2420,20230630,-0.21,2095,20221205,15.27,2420,0.00,20230630,2155,12.06,20230125,2420,-0.21,20230630,2095,15.27,20221205,0.16,N,438580,100,3 억,,3207,N,N,0,N,00,N
20230703,151013,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2405,5,2,0.21,54676885,22857,45.62,2400,2420,2365,3120,1680,2400,2392.13,0.11,0,-994,2463,2431,2388,2356,2313,2447,2372,3,720,100,1680,5,1,3020000,73,141.47,1.31,12,0.76,17.00,1830.00,2420,20230630,-0.62,2095,20221205,14.80,2420,0.00,20230630,2155,11.60,20230125,2420,-0.62,20230630,2095,14.80,20221205,0.16,N,438580,100,3 억,,3207,N,N,0,N,00,N
20230703,141013,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2395,-5,5,-0.21,45630290,19085,38.09,2400,2420,2365,3120,1680,2400,2390.90,0.11,0,81,2463,2431,2388,2356,2313,2447,2372,3,720,100,1680,5,1,3020000,72,140.88,1.31,12,0.63,17.00,1830.00,2420,20230630,-1.03,2095,20221205,14.32,2420,0.00,20230630,2155,11.14,20230125,2420,-1.03,20230630,2095,14.32,20221205,0.16,N,438580,100,3 억,,3207,N,N,0,N,00,N
20230703,131005,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2400,0,3,0.00,33001950,13816,27.58,2400,2420,2365,3120,1680,2400,2388.68,0.11,0,544,2463,2431,2388,2356,2313,2447,2372,3,720,100,1680,5,1,3020000,72,141.18,1.31,12,0.46,17.00,1830.00,2420,20230630,-0.83,2095,20221205,14.56,2420,0.00,20230630,2155,11.37,20230125,2420,-0.83,20230630,2095,14.56,20221205,0.16,N,438580,100,3 억,,3207,N,N,0,N,00,N
20230703,121013,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2395,-5,5,-0.21,25788305,10809,21.58,2400,2420,2365,3120,1680,2400,2385.82,0.11,0,540,2463,2431,2388,2356,2313,2447,2372,3,720,100,1680,5,1,3020000,72,140.88,1.31,12,0.36,17.00,1830.00,2420,20230630,-1.03,2095,20221205,14.32,2420,0.00,20230630,2155,11.14,20230125,2420,-1.03,20230630,2095,14.32,20221205,0.16,N,438580,100,3 억,,3207,N,N,0,N,00,N
20230703,111005,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2380,-20,5,-0.83,12769695,5378,10.73,2400,2420,2365,3120,1680,2400,2374.43,0.11,0,320,2463,2431,2388,2356,2313,2447,2372,3,720,100,1680,5,1,3020000,72,140.00,1.30,12,0.18,17.00,1830.00,2420,20230630,-1.65,2095,20221205,13.60,2420,0.00,20230630,2155,10.44,20230125,2420,-1.65,20230630,2095,13.60,20221205,0.16,N,438580,100,3 억,,3207,N,N,0,N,00,N
20230703,100951,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2375,-25,5,-1.04,5252420,2209,4.41,2400,2420,2365,3120,1680,2400,2377.74,0.11,0,201,2463,2431,2388,2356,2313,2447,2372,3,720,100,1680,5,1,3020000,72,139.71,1.30,12,0.07,17.00,1830.00,2420,20230630,-1.86,2095,20221205,13.37,2420,0.00,20230630,2155,10.21,20230125,2420,-1.86,20230630,2095,13.37,20221205,0.16,N,438580,100,3 억,,3207,N,N,0,N,00,N
20230703,091002,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2420,20,2,0.83,563120,233,0.47,2400,2420,2400,3120,1680,2400,2416.82,0.11,0,0,2463,2431,2388,2356,2313,2447,2372,3,720,100,1680,5,1,3020000,73,142.35,1.32,12,0.01,17.00,1830.00,2420,20230630,0.00,2095,20221205,15.51,2420,0.00,20230630,2155,12.30,20230125,2420,0.00,20230630,2095,15.51,20221205,0.16,N,438580,100,3 억,,3207,N,N,0,N,00,N