KissMeData/391060/price/prices-20230801.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
20230831,161234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230831,151552,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230831,141718,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230831,131639,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230831,121736,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230831,112217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230831,101825,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230831,091658,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230830,161240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230830,151524,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230830,141623,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230830,131622,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230830,121633,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230830,112202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230830,101724,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230830,091628,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230829,161234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230829,151537,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230829,141723,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230829,131608,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230829,121726,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230829,112430,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230829,101822,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230829,091212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230828,161157,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230828,151206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230828,141210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230828,131220,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230828,121210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230828,111206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230828,101153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230828,091209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10000,10000,10000,10000,10000,10000,10000,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230825,161200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10040,10020,10000,9980,9960,10030,9990,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230825,151209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10040,10020,10000,9980,9960,10030,9990,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230825,141207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10040,10020,10000,9980,9960,10030,9990,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230825,131202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10040,10020,10000,9980,9960,10030,9990,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230825,121204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10040,10020,10000,9980,9960,10030,9990,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230825,111203,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10040,10020,10000,9980,9960,10030,9990,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230825,101208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10040,10020,10000,9980,9960,10030,9990,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230825,091200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10040,10020,10000,9980,9960,10030,9990,26,3000,500,0,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230824,161155,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,20,2,0.20,35860810,3592,728.60,9980,10020,9980,12970,6990,9980,9983.52,1.64,0,-915,9993,9986,9983,9976,9973,9985,9975,26,2990,500,7380,10,1,5100000,510,78.74,1.11,12,0.07,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230824,151151,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,20,2,0.20,35860810,3592,728.60,9980,10020,9980,12970,6990,9980,9983.52,1.64,0,-915,9993,9986,9983,9976,9973,9985,9975,26,2990,500,7380,10,1,5100000,510,78.74,1.11,12,0.07,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230824,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,30551270,3061,620.89,9980,9990,9980,12970,6990,9980,9980.81,1.64,0,-744,9993,9986,9983,9976,9973,9985,9975,26,2990,500,7380,10,1,5100000,509,78.66,1.11,12,0.06,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230824,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,28305380,2836,575.25,9980,9990,9980,12970,6990,9980,9980.74,1.64,0,-550,9993,9986,9983,9976,9973,9985,9975,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.06,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230824,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,25839810,2589,525.15,9980,9990,9980,12970,6990,9980,9980.61,1.64,0,-357,9993,9986,9983,9976,9973,9985,9975,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.05,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230824,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,1786490,179,36.31,9980,9990,9980,12970,6990,9980,9980.39,1.64,0,-157,9993,9986,9983,9976,9973,9985,9975,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230824,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,99820,10,2.03,9980,9990,9980,12970,6990,9980,9982.00,1.64,0,0,9993,9986,9983,9976,9973,9985,9975,26,2990,500,7380,10,1,5100000,509,78.66,1.11,12,0.00,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230824,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,39920,4,0.81,9980,9980,9980,12970,6990,9980,9980.00,1.64,0,0,9993,9986,9983,9976,9973,9985,9975,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230823,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,4920990,493,57.93,9980,9990,9980,12970,6990,9980,9981.72,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230823,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,4431970,444,52.17,9980,9990,9980,12970,6990,9980,9981.91,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.66,1.11,12,0.01,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230823,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,4062340,407,47.83,9980,9990,9980,12970,6990,9980,9981.18,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.66,1.11,12,0.01,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230823,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,2764640,277,32.55,9980,9990,9980,12970,6990,9980,9980.65,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230823,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,2575020,258,30.32,9980,9990,9980,12970,6990,9980,9980.70,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230823,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,2575020,258,30.32,9980,9990,9980,12970,6990,9980,9980.70,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230823,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,1776460,178,20.92,9980,9990,9980,12970,6990,9980,9980.11,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.66,1.11,12,0.00,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230823,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,79840,8,0.94,9980,9980,9980,12970,6990,9980,9980.00,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230822,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,8495040,851,17.82,9980,10000,9970,12970,6990,9980,9982.42,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.02,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230822,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,8495040,851,17.82,9980,10000,9970,12970,6990,9980,9982.42,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.02,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230822,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,8385250,840,17.59,9980,10000,9970,12970,6990,9980,9982.44,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.02,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230822,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,20,2,0.20,7886250,790,16.54,9980,10000,9970,12970,6990,9980,9982.59,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,510,78.74,1.11,12,0.02,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230822,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,4858620,487,10.20,9980,9980,9970,12970,6990,9980,9976.63,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230822,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,2633080,264,5.53,9980,9980,9970,12970,6990,9980,9973.79,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230822,101138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,1625740,163,3.41,9980,9980,9970,12970,6990,9980,9973.87,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230822,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,0,0,0.00,0,0,0,12970,6990,9980,0.00,1.64,0,0,10013,9996,9983,9966,9953,9995,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230821,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,47661220,4775,31.44,9980,10000,9970,12970,6990,9980,9981.41,1.64,0,-1778,10000,9990,9980,9970,9960,9985,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.09,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230821,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,47311920,4740,31.21,9980,10000,9970,12970,6990,9980,9981.42,1.64,0,-1743,10000,9990,9980,9970,9960,9985,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.09,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230821,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,40146280,4022,26.48,9980,10000,9970,12970,6990,9980,9981.67,1.64,0,-1435,10000,9990,9980,9970,9960,9985,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.08,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230821,131151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,34737100,3480,22.91,9980,10000,9970,12970,6990,9980,9981.93,1.64,0,-1127,10000,9990,9980,9970,9960,9985,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.07,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230821,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,29208180,2926,19.26,9980,10000,9970,12970,6990,9980,9982.29,1.64,0,-806,10000,9990,9980,9970,9960,9985,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.06,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230821,111136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,26054500,2610,17.18,9980,10000,9970,12970,6990,9980,9982.57,1.64,0,-498,10000,9990,9980,9970,9960,9985,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.05,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230821,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,22860850,2290,15.08,9980,10000,9970,12970,6990,9980,9982.90,1.64,0,-178,10000,9990,9980,9970,9960,9985,9965,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.04,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230821,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,1646070,165,1.09,9980,9980,9970,12970,6990,9980,9976.18,1.64,0,0,10000,9990,9980,9970,9960,9985,9965,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83678,N,N,0,N,00,N
20230818,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,151458510,15189,466.35,9990,9990,9970,12960,6980,9970,9971.59,1.64,0,-1397,9996,9982,9976,9962,9956,9980,9960,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.30,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230818,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,149992820,15042,461.84,9990,9990,9970,12960,6980,9970,9971.60,1.64,0,-1367,9996,9982,9976,9962,9956,9980,9960,26,2990,500,7370,10,1,5100000,508,78.50,1.10,12,0.29,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230818,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,139594110,13999,429.81,9990,9990,9970,12960,6980,9970,9971.72,1.64,0,-1082,9996,9982,9976,9962,9956,9980,9960,26,2990,500,7370,10,1,5100000,508,78.50,1.10,12,0.27,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230818,131128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,130270160,13064,401.11,9990,9990,9970,12960,6980,9970,9971.69,1.64,0,-797,9996,9982,9976,9962,9956,9980,9960,26,2990,500,7370,10,1,5100000,508,78.50,1.10,12,0.26,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230818,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,111486010,11180,343.26,9990,9990,9970,12960,6980,9970,9971.92,1.64,0,-512,9996,9982,9976,9962,9956,9980,9960,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.22,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230818,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,102124000,10241,314.43,9990,9990,9970,12960,6980,9970,9972.07,1.64,0,-227,9996,9982,9976,9962,9956,9980,9960,26,2990,500,7370,10,1,5100000,508,78.50,1.10,12,0.20,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230818,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,86665150,8691,266.84,9990,9990,9970,12960,6980,9970,9971.83,1.64,0,36,9996,9982,9976,9962,9956,9980,9960,26,2990,500,7370,10,1,5100000,508,78.50,1.10,12,0.17,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230818,091143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,8485460,850,26.10,9990,9990,9980,12960,6980,9970,9982.89,1.64,0,-2,9996,9982,9976,9962,9956,9980,9960,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.02,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230817,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,32495520,3257,40.06,9970,9990,9970,12970,6990,9980,9977.13,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.06,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230817,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,28447700,2851,35.07,9970,9990,9970,12970,6990,9980,9978.15,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.06,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230817,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,23378910,2343,28.82,9970,9980,9970,12970,6990,9980,9978.19,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.05,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230817,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,22132660,2218,27.28,9970,9980,9970,12970,6990,9980,9978.66,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.04,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230817,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,22132660,2218,27.28,9970,9980,9970,12970,6990,9980,9978.66,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.04,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230817,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,17363310,1740,21.40,9970,9980,9970,12970,6990,9980,9978.91,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.03,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230817,101129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,2902290,291,3.58,9970,9980,9970,12970,6990,9980,9973.51,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230817,091127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,39880,4,0.05,9970,9970,9970,12970,6990,9980,9970.00,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83575,N,N,0,N,00,N
20230816,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,81141130,8130,46.82,9980,10000,9980,12970,6990,9980,9980.46,1.64,0,8,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.16,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230816,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,81141130,8130,46.82,9980,10000,9980,12970,6990,9980,9980.46,1.64,0,8,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.16,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230816,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,76400430,7655,44.09,9980,10000,9980,12970,6990,9980,9980.46,1.64,0,8,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.15,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230816,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,64893480,6502,37.45,9980,10000,9980,12970,6990,9980,9980.54,1.64,0,8,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.13,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230816,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,58586100,5870,33.81,9980,10000,9980,12970,6990,9980,9980.60,1.64,0,6,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.12,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230816,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,53246740,5335,30.72,9980,10000,9980,12970,6990,9980,9980.64,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.10,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230816,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,34553240,3462,19.94,9980,10000,9980,12970,6990,9980,9980.72,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.07,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230816,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,119760,12,0.07,9980,9980,9980,12970,6990,9980,9980.00,1.64,0,0,10006,9992,9986,9972,9966,9990,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230814,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-20,5,-0.20,173344020,17364,201.67,10000,10000,9980,13000,7000,10000,9982.95,1.64,0,0,10033,10016,9993,9976,9953,10020,9980,26,3000,500,7400,10,1,5100000,509,78.58,1.10,12,0.34,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230814,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-20,5,-0.20,165449840,16573,192.49,10000,10000,9980,13000,7000,10000,9983.10,1.64,0,0,10033,10016,9993,9976,9953,10020,9980,26,3000,500,7400,10,1,5100000,509,78.58,1.10,12,0.32,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230814,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-20,5,-0.20,152076140,15233,176.92,10000,10000,9980,13000,7000,10000,9983.33,1.64,0,0,10033,10016,9993,9976,9953,10020,9980,26,3000,500,7400,10,1,5100000,509,78.58,1.10,12,0.30,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230814,131105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-20,5,-0.20,125279810,12548,145.74,10000,10000,9980,13000,7000,10000,9984.05,1.64,0,0,10033,10016,9993,9976,9953,10020,9980,26,3000,500,7400,10,1,5100000,509,78.58,1.10,12,0.25,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230814,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-20,5,-0.20,94611270,9475,110.05,10000,10000,9980,13000,7000,10000,9985.36,1.64,0,0,10033,10016,9993,9976,9953,10020,9980,26,3000,500,7400,10,1,5100000,509,78.58,1.10,12,0.19,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230814,111107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,60230070,6033,70.07,10000,10000,9980,13000,7000,10000,9983.44,1.64,0,0,10033,10016,9993,9976,9953,10020,9980,26,3000,500,7400,10,1,5100000,509,78.66,1.11,12,0.12,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230814,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,28193880,2825,32.81,10000,10000,9980,13000,7000,10000,9980.13,1.64,0,0,10033,10016,9993,9976,9953,10020,9980,26,3000,500,7400,10,1,5100000,509,78.66,1.11,12,0.06,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230814,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,20000,2,0.02,10000,10000,10000,13000,7000,10000,10000.00,1.64,0,0,10033,10016,9993,9976,9953,10020,9980,26,3000,500,7400,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83567,N,N,0,N,00,N
20230811,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,30,2,0.30,85861310,8610,44.26,10000,10010,9970,12960,6980,9970,9972.28,1.64,0,4,10010,9990,9980,9960,9950,9985,9955,26,2990,500,7370,10,1,5100000,510,78.74,1.11,12,0.17,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83563,N,N,0,N,00,N
20230811,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,85501990,8574,44.08,10000,10010,9970,12960,6980,9970,9972.24,1.64,0,4,10010,9990,9980,9960,9950,9985,9955,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.17,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83563,N,N,0,N,00,N
20230811,141059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,84903180,8514,43.77,10000,10010,9970,12960,6980,9970,9972.18,1.64,0,4,10010,9990,9980,9960,9950,9985,9955,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.17,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83563,N,N,0,N,00,N
20230811,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,20,2,0.20,84424130,8466,43.52,10000,10010,9970,12960,6980,9970,9972.14,1.64,0,4,10010,9990,9980,9960,9950,9985,9955,26,2990,500,7370,10,1,5100000,509,78.66,1.11,12,0.17,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83563,N,N,0,N,00,N
20230811,121049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,82308270,8254,42.43,10000,10010,9970,12960,6980,9970,9971.93,1.64,0,4,10010,9990,9980,9960,9950,9985,9955,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.16,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83563,N,N,0,N,00,N
20230811,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,79483930,7971,40.98,10000,10010,9970,12960,6980,9970,9971.64,1.64,0,4,10010,9990,9980,9960,9950,9985,9955,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.16,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83563,N,N,0,N,00,N
20230811,101044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,76859190,7708,39.62,10000,10010,9970,12960,6980,9970,9971.35,1.64,0,4,10010,9990,9980,9960,9950,9985,9955,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.15,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83563,N,N,0,N,00,N
20230811,091058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,0,0,0.00,0,0,0,12960,6980,9970,0.00,1.64,0,0,10010,9990,9980,9960,9950,9985,9955,26,2990,500,7370,10,1,5100000,508,78.50,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83563,N,N,0,N,00,N
20230810,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-30,5,-0.30,194180740,19453,212.53,9980,10000,9970,13000,7000,10000,9982.05,1.64,0,-12042,10013,10006,9993,9986,9973,10010,9990,26,3000,500,7400,10,1,5100000,508,78.50,1.10,12,0.38,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83565,N,N,0,N,00,N
20230810,151043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-30,5,-0.30,194041160,19439,212.38,9980,10000,9970,13000,7000,10000,9982.05,1.64,0,-12028,10013,10006,9993,9986,9973,10010,9990,26,3000,500,7400,10,1,5100000,508,78.50,1.10,12,0.38,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83565,N,N,0,N,00,N
20230810,141043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-20,5,-0.20,94394320,9448,103.22,9980,10000,9980,13000,7000,10000,9990.93,1.64,0,-5463,10013,10006,9993,9986,9973,10010,9990,26,3000,500,7400,10,1,5100000,509,78.58,1.10,12,0.19,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83565,N,N,0,N,00,N
20230810,131034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,25326910,2534,27.68,9980,10000,9980,13000,7000,10000,9994.83,1.64,0,-277,10013,10006,9993,9986,9973,10010,9990,26,3000,500,7400,10,1,5100000,510,78.74,1.11,12,0.05,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83565,N,N,0,N,00,N
20230810,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,11247670,1125,12.29,9980,10000,9980,13000,7000,10000,9997.93,1.64,0,-187,10013,10006,9993,9986,9973,10010,9990,26,3000,500,7400,10,1,5100000,509,78.66,1.11,12,0.02,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83565,N,N,0,N,00,N
20230810,111056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,10298620,1030,11.25,9980,10000,9980,13000,7000,10000,9998.66,1.64,0,-95,10013,10006,9993,9986,9973,10010,9990,26,3000,500,7400,10,1,5100000,509,78.66,1.11,12,0.02,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83565,N,N,0,N,00,N
20230810,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,949240,95,1.04,9980,10000,9980,13000,7000,10000,9992.00,1.64,0,-11,10013,10006,9993,9986,9973,10010,9990,26,3000,500,7400,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83565,N,N,0,N,00,N
20230810,091059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10013,10006,9993,9986,9973,10010,9990,26,3000,500,7400,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83565,N,N,0,N,00,N
20230809,161044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,91465910,9153,188.14,9980,10000,9980,13000,7000,10000,9993.00,1.64,0,-2417,10020,10010,9990,9980,9960,10015,9985,26,3000,500,7400,10,1,5100000,510,78.74,1.11,12,0.18,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83674,N,N,0,N,00,N
20230809,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,90636720,9070,186.43,9980,10000,9980,13000,7000,10000,9993.02,1.64,0,-2336,10020,10010,9990,9980,9960,10015,9985,26,3000,500,7400,10,1,5100000,509,78.66,1.11,12,0.18,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83674,N,N,0,N,00,N
20230809,141029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,79100310,7915,162.69,9980,10000,9980,13000,7000,10000,9993.72,1.64,0,-1728,10020,10010,9990,9980,9960,10015,9985,26,3000,500,7400,10,1,5100000,509,78.66,1.11,12,0.16,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83674,N,N,0,N,00,N
20230809,131052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,66163260,6620,136.07,9980,10000,9980,13000,7000,10000,9994.45,1.64,0,-1099,10020,10010,9990,9980,9960,10015,9985,26,3000,500,7400,10,1,5100000,509,78.66,1.11,12,0.13,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83674,N,N,0,N,00,N
20230809,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,24255180,2428,49.91,9980,10000,9980,13000,7000,10000,9989.78,1.64,0,-650,10020,10010,9990,9980,9960,10015,9985,26,3000,500,7400,10,1,5100000,509,78.66,1.11,12,0.05,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83674,N,N,0,N,00,N
20230809,111042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,10808640,1082,22.24,9980,10000,9980,13000,7000,10000,9989.50,1.64,0,-248,10020,10010,9990,9980,9960,10015,9985,26,3000,500,7400,10,1,5100000,509,78.66,1.11,12,0.02,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83674,N,N,0,N,00,N
20230809,101031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,2387070,239,4.91,9980,10000,9980,13000,7000,10000,9987.74,1.64,0,0,10020,10010,9990,9980,9960,10015,9985,26,3000,500,7400,10,1,5100000,509,78.66,1.11,12,0.00,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83674,N,N,0,N,00,N
20230809,091036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,1.64,0,0,10020,10010,9990,9980,9960,10015,9985,26,3000,500,7400,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83674,N,N,0,N,00,N
20230808,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,20,2,0.20,48566030,4865,123.76,10000,10000,9970,12970,6990,9980,9982.74,1.64,0,-119,10006,9992,9976,9962,9946,10000,9970,26,2990,500,7380,10,1,5100000,510,78.74,1.11,12,0.10,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230808,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,45346110,4543,115.57,10000,10000,9970,12970,6990,9980,9981.53,1.64,0,-115,10006,9992,9976,9962,9946,10000,9970,26,2990,500,7380,10,1,5100000,509,78.66,1.11,12,0.09,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230808,141038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,22795030,2284,58.10,10000,10000,9970,12970,6990,9980,9980.31,1.64,0,-94,10006,9992,9976,9962,9946,10000,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.04,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230808,131027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,12086490,1211,30.81,10000,10000,9970,12970,6990,9980,9980.59,1.64,0,-72,10006,9992,9976,9962,9946,10000,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.02,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230808,121034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,2795110,280,7.12,10000,10000,9970,12970,6990,9980,9982.54,1.64,0,-51,10006,9992,9976,9962,9946,10000,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230808,111022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,1318130,132,3.36,10000,10000,9970,12970,6990,9980,9985.83,1.64,0,-29,10006,9992,9976,9962,9946,10000,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230808,101037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,919280,92,2.34,10000,10000,9970,12970,6990,9980,9992.17,1.64,0,-7,10006,9992,9976,9962,9946,10000,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230808,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,20,2,0.20,620000,62,1.58,10000,10000,10000,12970,6990,9980,10000.00,1.64,0,0,10006,9992,9976,9962,9946,10000,9970,26,2990,500,7380,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230807,161033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,39199740,3931,1149.42,9960,9990,9960,12970,6990,9980,9971.95,1.64,0,0,10013,9996,9983,9966,9953,10005,9975,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.08,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230807,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,39139900,3925,1147.66,9960,9990,9960,12970,6990,9980,9971.95,1.64,0,0,10013,9996,9983,9966,9953,10005,9975,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.08,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230807,141038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,33805950,3390,991.23,9960,9990,9960,12970,6990,9980,9972.26,1.64,0,0,10013,9996,9983,9966,9953,10005,9975,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.07,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230807,131025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,27305510,2738,800.58,9960,9990,9960,12970,6990,9980,9972.79,1.64,0,0,10013,9996,9983,9966,9953,10005,9975,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.05,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230807,121026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,19130100,1918,560.82,9960,9990,9960,12970,6990,9980,9973.98,1.64,0,0,10013,9996,9983,9966,9953,10005,9975,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.04,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230807,111017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,12637670,1267,370.47,9960,9990,9960,12970,6990,9980,9974.48,1.64,0,0,10013,9996,9983,9966,9953,10005,9975,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.02,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230807,101030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,6266840,628,183.63,9960,9990,9960,12970,6990,9980,9979.04,1.64,0,0,10013,9996,9983,9966,9953,10005,9975,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230807,091027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,119560,12,3.51,9960,9970,9960,12970,6990,9980,9963.33,1.64,0,0,10013,9996,9983,9966,9953,10005,9975,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230804,161021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,3373620,338,10.16,9970,10000,9970,12960,6980,9970,9981.12,1.64,0,0,10003,9986,9973,9956,9943,9980,9950,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230804,151019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,3373620,338,10.16,9970,10000,9970,12960,6980,9970,9981.12,1.64,0,0,10003,9986,9973,9956,9943,9980,9950,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230804,141034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,3373620,338,10.16,9970,10000,9970,12960,6980,9970,9981.12,1.64,0,0,10003,9986,9973,9956,9943,9980,9950,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230804,131017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,2535300,254,7.64,9970,10000,9970,12960,6980,9970,9981.50,1.64,0,0,10003,9986,9973,9956,9943,9980,9950,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230804,121010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,20,2,0.20,788800,79,2.38,9970,10000,9970,12960,6980,9970,9984.81,1.64,0,0,10003,9986,9973,9956,9943,9980,9950,26,2990,500,7370,10,1,5100000,509,78.66,1.11,12,0.00,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230804,111024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,389200,39,1.17,9970,10000,9970,12960,6980,9970,9979.49,1.64,0,0,10003,9986,9973,9956,9943,9980,9950,26,2990,500,7370,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230804,101005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,20,2,0.20,89800,9,0.27,9970,10000,9970,12960,6980,9970,9977.78,1.64,0,0,10003,9986,9973,9956,9943,9980,9950,26,2990,500,7370,10,1,5100000,509,78.66,1.11,12,0.00,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230804,091006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,49850,5,0.15,9970,9970,9970,12960,6980,9970,9970.00,1.64,0,0,10003,9986,9973,9956,9943,9980,9950,26,2990,500,7370,10,1,5100000,508,78.50,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230803,161011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,33161400,3326,57.71,9980,9990,9960,12970,6990,9980,9970.35,1.64,0,30,10013,9996,9983,9966,9953,9990,9960,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.07,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230803,151016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,33091610,3319,57.59,9980,9990,9960,12970,6990,9980,9970.36,1.64,0,30,10013,9996,9983,9966,9953,9990,9960,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.07,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230803,141009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,29891240,2998,52.02,9980,9990,9960,12970,6990,9980,9970.39,1.64,0,30,10013,9996,9983,9966,9953,9990,9960,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.06,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230803,131010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,25923180,2600,45.12,9980,9990,9960,12970,6990,9980,9970.45,1.64,0,30,10013,9996,9983,9966,9953,9990,9960,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.05,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230803,121017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,21994940,2206,38.28,9980,9980,9960,12970,6990,9980,9970.51,1.64,0,30,10013,9996,9983,9966,9953,9990,9960,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.04,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230803,111004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,17907240,1796,31.16,9980,9980,9960,12970,6990,9980,9970.62,1.64,0,30,10013,9996,9983,9966,9953,9990,9960,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.04,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230803,101001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,12850450,1289,22.37,9980,9980,9960,12970,6990,9980,9969.32,1.64,0,30,10013,9996,9983,9966,9953,9990,9960,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.03,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230803,091003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,109780,11,0.19,9980,9980,9980,12970,6990,9980,9980.00,1.64,0,10,10013,9996,9983,9966,9953,9990,9960,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230802,161011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,57492240,5763,952.56,9990,10000,9970,12970,6990,9980,9976.10,1.64,0,0,10020,10000,9980,9960,9940,10010,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.11,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230802,151023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,57442340,5758,951.74,9990,10000,9970,12970,6990,9980,9976.09,1.64,0,0,10020,10000,9980,9960,9940,10010,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.11,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230802,141010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,44341660,4444,734.55,9990,10000,9970,12970,6990,9980,9977.87,1.64,0,0,10020,10000,9980,9960,9940,10010,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.09,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230802,131002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,40502510,4059,670.91,9990,10000,9970,12970,6990,9980,9978.45,1.64,0,0,10020,10000,9980,9960,9940,10010,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.08,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230802,120959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,20694720,2074,342.81,9990,10000,9970,12970,6990,9980,9978.17,1.64,0,0,10020,10000,9980,9960,9940,10010,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.04,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230802,111002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,16832460,1687,278.84,9990,10000,9970,12970,6990,9980,9977.75,1.64,0,0,10020,10000,9980,9960,9940,10010,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.03,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230802,101002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,11736000,1176,194.38,9990,10000,9970,12970,6990,9980,9979.59,1.64,0,0,10020,10000,9980,9960,9940,10010,9970,26,2990,500,7380,10,1,5100000,508,78.50,1.10,12,0.02,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230802,091001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,0,0,0.00,0,0,0,12970,6990,9980,0.00,1.64,0,0,10020,10000,9980,9960,9940,10010,9970,26,2990,500,7380,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.00,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230801,161000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,6038420,605,19.12,9960,10000,9960,12980,7000,9990,9980.86,1.64,0,0,10016,10002,9976,9962,9936,10010,9970,26,2990,500,7390,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.01,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230801,150956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,5988520,600,18.96,9960,10000,9960,12980,7000,9990,9980.87,1.64,0,0,10016,10002,9976,9962,9936,10010,9970,26,2990,500,7390,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.01,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230801,141014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,4232040,424,13.40,9960,10000,9960,12980,7000,9990,9981.23,1.64,0,0,10016,10002,9976,9962,9936,10010,9970,26,2990,500,7390,10,1,5100000,509,78.58,1.10,12,0.01,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.01,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230801,130952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,1954600,196,6.19,9960,10000,9960,12980,7000,9990,9972.45,1.64,0,0,10016,10002,9976,9962,9936,10010,9970,26,2990,500,7390,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.01,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230801,120952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,1565380,157,4.96,9960,10000,9960,12980,7000,9990,9970.57,1.64,0,0,10016,10002,9976,9962,9936,10010,9970,26,2990,500,7390,10,1,5100000,509,78.58,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.18,9700,20221221,2.89,10220,-2.35,20230721,9725,2.62,20230102,10220,-2.35,20230721,1940,414.43,20221221,0.01,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230801,110948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-20,5,-0.20,1445620,145,4.58,9960,10000,9960,12980,7000,9990,9969.79,1.64,0,0,10016,10002,9976,9962,9936,10010,9970,26,2990,500,7390,10,1,5100000,508,78.50,1.10,12,0.00,127.00,9040.00,10525,20220914,-5.27,9700,20221221,2.78,10220,-2.45,20230721,9725,2.52,20230102,10220,-2.45,20230721,1940,413.92,20221221,0.01,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230801,100954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,10,2,0.10,69760,7,0.22,9960,10000,9960,12980,7000,9990,9965.71,1.64,0,0,10016,10002,9976,9962,9936,10010,9970,26,2990,500,7390,10,1,5100000,510,78.74,1.11,12,0.00,127.00,9040.00,10525,20220914,-4.99,9700,20221221,3.09,10220,-2.15,20230721,9725,2.83,20230102,10220,-2.15,20230721,1940,415.46,20221221,0.01,N,391060,500,25 억,,83673,N,N,0,N,00,N
20230801,090946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,0,3,0.00,0,0,0.00,0,0,0,12980,7000,9990,0.00,1.64,0,0,10016,10002,9976,9962,9936,10010,9970,26,2990,500,7390,10,1,5100000,509,78.66,1.11,12,0.00,127.00,9040.00,10525,20220914,-5.08,9700,20221221,2.99,10220,-2.25,20230721,9725,2.72,20230102,10220,-2.25,20230721,1940,414.95,20221221,0.01,N,391060,500,25 억,,83673,N,N,0,N,00,N