KissMeData/448740/price/prices-20240901.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
20240930,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,81861760,8227,368.92,9950,9970,9940,12940,6980,9960,9950.38,0.43,0,-528,9966,9962,9956,9952,9946,9965,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.18,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20047,N,N,0,N,00,N
20240930,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,78973350,7937,355.92,9950,9970,9940,12940,6980,9960,9950.03,0.43,0,-486,9966,9962,9956,9952,9946,9965,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.17,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20047,N,N,0,N,00,N
20240930,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,76166060,7655,343.27,9950,9970,9940,12940,6980,9960,9949.84,0.43,0,-415,9966,9962,9956,9952,9946,9965,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.16,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20047,N,N,0,N,00,N
20240930,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,75240700,7562,339.10,9950,9970,9940,12940,6980,9960,9949.84,0.43,0,-325,9966,9962,9956,9952,9946,9965,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.16,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20047,N,N,0,N,00,N
20240930,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,-20,5,-0.20,28287300,2843,127.49,9950,9970,9940,12940,6980,9960,9949.81,0.43,0,-239,9966,9962,9956,9952,9946,9965,9955,23,2980,500,7370,10,1,4664000,464,53.44,1.05,12,0.06,186.00,9506.00,10070,20240731,-1.29,9400,20231222,5.74,10070,-1.29,20240731,9410,5.63,20240102,10070,-1.29,20240731,9400,5.74,20231222,0.00,N,448740,500,23 억,,20047,N,N,0,N,00,N
20240930,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,2637000,265,11.88,9950,9970,9950,12940,6980,9960,9950.94,0.43,0,-145,9966,9962,9956,9952,9946,9965,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20047,N,N,0,N,00,N
20240930,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,1721600,173,7.76,9950,9970,9950,12940,6980,9960,9951.45,0.43,0,-57,9966,9962,9956,9952,9946,9965,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.00,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20047,N,N,0,N,00,N
20240930,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,189050,19,0.85,9950,9950,9950,12940,6980,9960,9950.00,0.43,0,0,9966,9962,9956,9952,9946,9965,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.00,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20047,N,N,0,N,00,N
20240927,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,22189600,2230,44.34,9950,9960,9950,12940,6980,9960,9950.49,0.43,0,-528,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.05,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20052,N,N,0,N,00,N
20240927,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,22070180,2218,44.10,9950,9960,9950,12940,6980,9960,9950.49,0.43,0,-528,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.05,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20052,N,N,0,N,00,N
20240927,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,20428380,2053,40.82,9950,9960,9950,12940,6980,9960,9950.50,0.43,0,-523,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.04,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20052,N,N,0,N,00,N
20240927,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,17542380,1763,35.06,9950,9960,9950,12940,6980,9960,9950.30,0.43,0,-419,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.04,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20052,N,N,0,N,00,N
20240927,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,5025280,505,10.04,9950,9960,9950,12940,6980,9960,9951.05,0.43,0,-292,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20052,N,N,0,N,00,N
20240927,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,3234280,325,6.46,9950,9960,9950,12940,6980,9960,9951.63,0.43,0,-183,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20052,N,N,0,N,00,N
20240927,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,2159470,217,4.31,9950,9960,9950,12940,6980,9960,9951.47,0.43,0,-82,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.00,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20052,N,N,0,N,00,N
20240927,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,1094500,110,2.19,9950,9950,9950,12940,6980,9960,9950.00,0.43,0,0,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.00,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20052,N,N,0,N,00,N
20240926,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,50062240,5029,534.43,9950,9970,9950,12940,6980,9960,9954.71,0.43,0,-536,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.11,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20065,N,N,0,N,00,N
20240926,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,49424700,4965,527.63,9950,9970,9950,12940,6980,9960,9954.62,0.43,0,-501,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.11,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20065,N,N,0,N,00,N
20240926,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,39514500,3970,421.89,9950,9970,9950,12940,6980,9960,9953.27,0.43,0,-91,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.09,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20065,N,N,0,N,00,N
20240926,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,10,2,0.10,38528460,3871,411.37,9950,9970,9950,12940,6980,9960,9953.10,0.43,0,-13,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.60,1.05,12,0.08,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,20065,N,N,0,N,00,N
20240926,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,36167930,3634,386.18,9950,9970,9950,12940,6980,9960,9952.65,0.43,0,-13,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.08,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20065,N,N,0,N,00,N
20240926,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,36068330,3624,385.12,9950,9970,9950,12940,6980,9960,9952.63,0.43,0,-13,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.08,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20065,N,N,0,N,00,N
20240926,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,35859170,3603,382.89,9950,9970,9950,12940,6980,9960,9952.59,0.43,0,-13,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.08,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20065,N,N,0,N,00,N
20240926,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,10,2,0.10,159250,16,1.70,9950,9970,9950,12940,6980,9960,9953.12,0.43,0,0,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.60,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,20065,N,N,0,N,00,N
20240925,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,9344810,938,12.52,9950,9970,9950,12930,6970,9950,9962.48,0.43,0,24,9990,9970,9960,9940,9930,9965,9935,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.02,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20041,N,N,0,N,00,N
20240925,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,9314930,935,12.48,9950,9970,9950,12930,6970,9950,9962.49,0.43,0,24,9990,9970,9960,9940,9930,9965,9935,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.02,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20041,N,N,0,N,00,N
20240925,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,20,2,0.20,7412440,744,9.93,9950,9970,9950,12930,6970,9950,9962.96,0.43,0,11,9990,9970,9960,9940,9930,9965,9935,23,2980,500,7360,10,1,4664000,465,53.60,1.05,12,0.02,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,20041,N,N,0,N,00,N
20240925,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,3085800,310,4.14,9950,9970,9950,12930,6970,9950,9954.19,0.43,0,11,9990,9970,9960,9940,9930,9965,9935,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20041,N,N,0,N,00,N
20240925,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,2966280,298,3.98,9950,9970,9950,12930,6970,9950,9953.96,0.43,0,11,9990,9970,9960,9940,9930,9965,9935,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20041,N,N,0,N,00,N
20240925,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,2070270,208,2.78,9950,9970,9950,12930,6970,9950,9953.22,0.43,0,11,9990,9970,9960,9940,9930,9965,9935,23,2980,500,7360,10,1,4664000,464,53.49,1.05,12,0.00,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20041,N,N,0,N,00,N
20240925,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,1682220,169,2.26,9950,9970,9950,12930,6970,9950,9953.96,0.43,0,11,9990,9970,9960,9940,9930,9965,9935,23,2980,500,7360,10,1,4664000,464,53.49,1.05,12,0.00,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20041,N,N,0,N,00,N
20240925,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,189090,19,0.25,9950,9960,9950,12930,6970,9950,9952.11,0.43,0,3,9990,9970,9960,9940,9930,9965,9935,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.00,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20041,N,N,0,N,00,N
20240924,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,74516570,7479,1538.89,9960,9980,9950,12940,6980,9960,9963.44,0.43,0,-14,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.16,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20055,N,N,0,N,00,N
20240924,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,65561470,6579,1353.70,9960,9980,9950,12940,6980,9960,9965.26,0.43,0,-12,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.14,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20055,N,N,0,N,00,N
20240924,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,58858420,5906,1215.23,9960,9980,9960,12940,6980,9960,9965.87,0.43,0,-9,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.13,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20055,N,N,0,N,00,N
20240924,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,48081700,4824,992.59,9960,9980,9960,12940,6980,9960,9967.18,0.43,0,-9,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.10,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20055,N,N,0,N,00,N
20240924,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,44296900,4444,914.40,9960,9980,9960,12940,6980,9960,9967.80,0.43,0,-9,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.10,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20055,N,N,0,N,00,N
20240924,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,37414530,3753,772.22,9960,9980,9960,12940,6980,9960,9969.23,0.43,0,-8,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.55,1.05,12,0.08,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20055,N,N,0,N,00,N
20240924,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,10,2,0.10,18324910,1838,378.19,9960,9980,9960,12940,6980,9960,9970.03,0.43,0,-8,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.60,1.05,12,0.04,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,20055,N,N,0,N,00,N
20240924,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,10,2,0.10,15134280,1518,312.35,9960,9970,9960,12940,6980,9960,9969.88,0.43,0,0,9980,9970,9960,9950,9940,9975,9955,23,2980,500,7370,10,1,4664000,465,53.60,1.05,12,0.03,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,20055,N,N,0,N,00,N
20240923,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,4836840,486,5.13,9950,9970,9950,12930,6970,9950,9952.35,0.43,0,-16,9996,9972,9956,9932,9916,9965,9925,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20071,N,N,0,N,00,N
20240923,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,4806960,483,5.10,9950,9970,9950,12930,6970,9950,9952.30,0.43,0,-16,9996,9972,9956,9932,9916,9965,9925,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20071,N,N,0,N,00,N
20240923,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,4597800,462,4.88,9950,9970,9950,12930,6970,9950,9951.95,0.43,0,-16,9996,9972,9956,9932,9916,9965,9925,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,20071,N,N,0,N,00,N
20240923,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,3840870,386,4.08,9950,9970,9950,12930,6970,9950,9950.44,0.43,0,-17,9996,9972,9956,9932,9916,9965,9925,23,2980,500,7360,10,1,4664000,464,53.49,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20071,N,N,0,N,00,N
20240923,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,3621970,364,3.84,9950,9970,9950,12930,6970,9950,9950.47,0.43,0,-17,9996,9972,9956,9932,9916,9965,9925,23,2980,500,7360,10,1,4664000,464,53.49,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20071,N,N,0,N,00,N
20240923,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,3094620,311,3.29,9950,9970,9950,12930,6970,9950,9950.55,0.43,0,-17,9996,9972,9956,9932,9916,9965,9925,23,2980,500,7360,10,1,4664000,464,53.49,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20071,N,N,0,N,00,N
20240923,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,20,2,0.20,985220,99,1.05,9950,9970,9950,12930,6970,9950,9951.72,0.43,0,-23,9996,9972,9956,9932,9916,9965,9925,23,2980,500,7360,10,1,4664000,465,53.60,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,20071,N,N,0,N,00,N
20240923,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,457700,46,0.49,9950,9950,9950,12930,6970,9950,9950.00,0.43,0,-19,9996,9972,9956,9932,9916,9965,9925,23,2980,500,7360,10,1,4664000,464,53.49,1.05,12,0.00,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,20071,N,N,0,N,00,N
20240913,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,65628620,6597,77.58,9950,9970,9940,12940,6980,9960,9948.25,0.50,0,-3,9993,9976,9963,9946,9933,9970,9940,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.14,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,23418,N,N,0,N,00,N
20240913,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,65628620,6597,77.58,9950,9970,9940,12940,6980,9960,9948.25,0.50,0,-3,9993,9976,9963,9946,9933,9970,9940,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.14,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,23418,N,N,0,N,00,N
20240913,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,64494320,6483,76.24,9950,9970,9940,12940,6980,9960,9948.22,0.50,0,-2,9993,9976,9963,9946,9933,9970,9940,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.14,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,23418,N,N,0,N,00,N
20240913,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,62753070,6308,74.19,9950,9970,9940,12940,6980,9960,9948.17,0.50,0,-2,9993,9976,9963,9946,9933,9970,9940,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.14,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,23418,N,N,0,N,00,N
20240913,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,-20,5,-0.20,47081820,4733,55.66,9950,9970,9940,12940,6980,9960,9947.56,0.50,0,-2,9993,9976,9963,9946,9933,9970,9940,23,2980,500,7370,10,1,4664000,464,53.44,1.05,12,0.10,186.00,9506.00,10070,20240731,-1.29,9400,20231222,5.74,10070,-1.29,20240731,9410,5.63,20240102,10070,-1.29,20240731,9400,5.74,20231222,0.00,N,448740,500,23 억,,23418,N,N,0,N,00,N
20240913,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,-20,5,-0.20,46992360,4724,55.56,9950,9970,9940,12940,6980,9960,9947.58,0.50,0,-2,9993,9976,9963,9946,9933,9970,9940,23,2980,500,7370,10,1,4664000,464,53.44,1.05,12,0.10,186.00,9506.00,10070,20240731,-1.29,9400,20231222,5.74,10070,-1.29,20240731,9410,5.63,20240102,10070,-1.29,20240731,9400,5.74,20231222,0.00,N,448740,500,23 억,,23418,N,N,0,N,00,N
20240913,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,29113960,2926,34.41,9950,9970,9950,12940,6980,9960,9950.09,0.50,0,-2,9993,9976,9963,9946,9933,9970,9940,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.06,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,23418,N,N,0,N,00,N
20240913,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-10,5,-0.10,447770,45,0.53,9950,9960,9950,12940,6980,9960,9950.44,0.50,0,-2,9993,9976,9963,9946,9933,9970,9940,23,2980,500,7370,10,1,4664000,464,53.49,1.05,12,0.00,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,23418,N,N,0,N,00,N
20240912,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,14972430,1503,10.50,9970,9980,9950,12930,6970,9950,9961.70,0.50,0,-54,10023,9986,9953,9916,9883,9970,9900,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.03,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240912,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,14972430,1503,10.50,9970,9980,9950,12930,6970,9950,9961.70,0.50,0,-54,10023,9986,9953,9916,9883,9970,9900,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.03,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240912,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,12164520,1221,8.53,9970,9980,9950,12930,6970,9950,9962.75,0.50,0,-54,10023,9986,9953,9916,9883,9970,9900,23,2980,500,7360,10,1,4664000,464,53.49,1.05,12,0.03,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240912,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,10023270,1006,7.03,9970,9980,9950,12930,6970,9950,9963.49,0.50,0,-54,10023,9986,9953,9916,9883,9970,9900,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.02,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240912,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,8031270,806,5.63,9970,9980,9950,12930,6970,9950,9964.35,0.50,0,-54,10023,9986,9953,9916,9883,9970,9900,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.02,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240912,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,6447330,647,4.52,9970,9980,9950,12930,6970,9950,9964.96,0.50,0,-54,10023,9986,9953,9916,9883,9970,9900,23,2980,500,7360,10,1,4664000,465,53.55,1.05,12,0.01,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240912,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,20,2,0.20,2254160,226,1.58,9970,9980,9970,12930,6970,9950,9974.16,0.50,0,-54,10023,9986,9953,9916,9883,9970,9900,23,2980,500,7360,10,1,4664000,465,53.60,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240912,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,20,2,0.20,1076760,108,0.75,9970,9970,9970,12930,6970,9950,9970.00,0.50,0,0,10023,9986,9953,9916,9883,9970,9900,23,2980,500,7360,10,1,4664000,465,53.60,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240911,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-20,5,-0.20,142350250,14314,725.49,9990,9990,9920,12960,6980,9970,9944.83,0.50,0,0,9983,9976,9973,9966,9963,9975,9965,23,2990,500,7370,10,1,4664000,464,53.49,1.05,12,0.31,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240911,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-20,5,-0.20,130848410,13158,666.90,9990,9990,9920,12960,6980,9970,9944.40,0.50,0,0,9983,9976,9973,9966,9963,9975,9965,23,2990,500,7370,10,1,4664000,464,53.49,1.05,12,0.28,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240911,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-20,5,-0.20,117431990,11809,598.53,9990,9990,9920,12960,6980,9970,9944.28,0.50,0,0,9983,9976,9973,9966,9963,9975,9965,23,2990,500,7370,10,1,4664000,464,53.49,1.05,12,0.25,186.00,9506.00,10070,20240731,-1.19,9400,20231222,5.85,10070,-1.19,20240731,9410,5.74,20240102,10070,-1.19,20240731,9400,5.85,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240911,131148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,104357690,10495,531.93,9990,9990,9920,12960,6980,9970,9943.56,0.50,0,0,9983,9976,9973,9966,9963,9975,9965,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.23,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240911,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,104287900,10488,531.58,9990,9990,9920,12960,6980,9970,9943.55,0.50,0,0,9983,9976,9973,9966,9963,9975,9965,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.22,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240911,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,-50,5,-0.50,102283930,10287,521.39,9990,9990,9920,12960,6980,9970,9943.03,0.50,0,0,9983,9976,9973,9966,9963,9975,9965,23,2990,500,7370,10,1,4664000,463,53.33,1.04,12,0.22,186.00,9506.00,10070,20240731,-1.49,9400,20231222,5.53,10070,-1.49,20240731,9410,5.42,20240102,10070,-1.49,20240731,9400,5.53,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240911,101136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,20,2,0.20,1696970,170,8.62,9990,9990,9980,12960,6980,9970,9982.18,0.50,0,0,9983,9976,9973,9966,9963,9975,9965,23,2990,500,7370,10,1,4664000,466,53.71,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240911,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,20,2,0.20,89910,9,0.46,9990,9990,9990,12960,6980,9970,9990.00,0.50,0,0,9983,9976,9973,9966,9963,9975,9965,23,2990,500,7370,10,1,4664000,466,53.71,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23472,N,N,0,N,00,N
20240910,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,19685320,1973,27.02,9980,9980,9970,12960,6980,9970,9977.35,0.50,0,1,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.04,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240910,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,19585610,1963,26.88,9980,9980,9970,12960,6980,9970,9977.39,0.50,0,1,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.04,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240910,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,19495790,1954,26.76,9980,9980,9970,12960,6980,9970,9977.37,0.50,0,1,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.04,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240910,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,14146810,1418,19.42,9980,9980,9970,12960,6980,9970,9976.59,0.50,0,0,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.03,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240910,121143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,12920500,1295,17.73,9980,9980,9970,12960,6980,9970,9977.22,0.50,0,0,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.03,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240910,111139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,7930500,795,10.89,9980,9980,9970,12960,6980,9970,9975.47,0.50,0,0,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.02,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240910,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,5705190,572,7.83,9980,9980,9970,12960,6980,9970,9974.11,0.50,0,2,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.01,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240910,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,2125630,213,2.92,9980,9980,9970,12960,6980,9970,9979.48,0.50,0,0,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240909,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-20,5,-0.20,72881710,7303,39.70,9980,9990,9970,12980,7000,9990,9979.70,0.50,0,0,10010,10000,9990,9980,9970,10000,9980,23,2990,500,7390,10,1,4664000,465,53.60,1.05,12,0.16,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240909,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-20,5,-0.20,72582610,7273,39.54,9980,9990,9970,12980,7000,9990,9979.73,0.50,0,0,10010,10000,9990,9980,9970,10000,9980,23,2990,500,7390,10,1,4664000,465,53.60,1.05,12,0.16,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240909,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-20,5,-0.20,72163870,7231,39.31,9980,9990,9970,12980,7000,9990,9979.79,0.50,0,0,10010,10000,9990,9980,9970,10000,9980,23,2990,500,7390,10,1,4664000,465,53.60,1.05,12,0.16,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240909,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-20,5,-0.20,72044230,7219,39.25,9980,9990,9970,12980,7000,9990,9979.81,0.50,0,0,10010,10000,9990,9980,9970,10000,9980,23,2990,500,7390,10,1,4664000,465,53.60,1.05,12,0.15,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240909,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-20,5,-0.20,71685310,7183,39.05,9980,9990,9970,12980,7000,9990,9979.86,0.50,0,0,10010,10000,9990,9980,9970,10000,9980,23,2990,500,7390,10,1,4664000,465,53.60,1.05,12,0.15,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240909,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,70648430,7079,38.49,9980,9990,9970,12980,7000,9990,9980.00,0.50,0,0,10010,10000,9990,9980,9970,10000,9980,23,2990,500,7390,10,1,4664000,465,53.66,1.05,12,0.15,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240909,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,67265250,6740,36.64,9980,9990,9970,12980,7000,9990,9980.01,0.50,0,0,10010,10000,9990,9980,9970,10000,9980,23,2990,500,7390,10,1,4664000,465,53.66,1.05,12,0.14,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240909,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-20,5,-0.20,12025860,1205,6.55,9980,9980,9970,12980,7000,9990,9979.97,0.50,0,0,10010,10000,9990,9980,9970,10000,9980,23,2990,500,7390,10,1,4664000,465,53.60,1.05,12,0.03,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240906,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,0,3,0.00,183635390,18394,243.21,9990,10000,9980,12980,7000,9990,9983.44,0.50,0,0,10016,10002,9986,9972,9956,10010,9980,23,2990,500,7390,10,1,4664000,466,53.71,1.05,12,0.39,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240906,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,179742190,18004,238.05,9990,10000,9980,12980,7000,9990,9983.46,0.50,0,0,10016,10002,9986,9972,9956,10010,9980,23,2990,500,7390,10,1,4664000,465,53.66,1.05,12,0.39,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240906,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,121309290,12149,160.64,9990,10000,9980,12980,7000,9990,9985.13,0.50,0,0,10016,10002,9986,9972,9956,10010,9980,23,2990,500,7390,10,1,4664000,465,53.66,1.05,12,0.26,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240906,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,118662100,11884,157.13,9990,10000,9980,12980,7000,9990,9985.03,0.50,0,0,10016,10002,9986,9972,9956,10010,9980,23,2990,500,7390,10,1,4664000,465,53.66,1.05,12,0.25,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240906,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,0,3,0.00,99400700,9954,131.61,9990,10000,9980,12980,7000,9990,9986.01,0.50,0,0,10016,10002,9986,9972,9956,10010,9980,23,2990,500,7390,10,1,4664000,466,53.71,1.05,12,0.21,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240906,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-10,5,-0.10,98052390,9819,129.83,9990,10000,9980,12980,7000,9990,9985.99,0.50,0,0,10016,10002,9986,9972,9956,10010,9980,23,2990,500,7390,10,1,4664000,465,53.66,1.05,12,0.21,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240906,101121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,0,3,0.00,9632400,964,12.75,9990,10000,9990,12980,7000,9990,9992.12,0.50,0,0,10016,10002,9986,9972,9956,10010,9980,23,2990,500,7390,10,1,4664000,466,53.71,1.05,12,0.02,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240906,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,0,3,0.00,269730,27,0.36,9990,9990,9990,12980,7000,9990,9990.00,0.50,0,0,10016,10002,9986,9972,9956,10010,9980,23,2990,500,7390,10,1,4664000,466,53.71,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23471,N,N,0,N,00,N
20240905,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,75554750,7563,186.88,9970,10000,9970,12970,6990,9980,9990.05,0.50,0,-3,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,466,53.71,1.05,12,0.16,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23474,N,N,0,N,00,N
20240905,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,73376930,7345,181.49,9970,10000,9970,12970,6990,9980,9990.05,0.50,0,-3,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,466,53.71,1.05,12,0.16,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23474,N,N,0,N,00,N
20240905,141118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,50429600,5048,124.73,9970,10000,9970,12970,6990,9980,9990.02,0.50,0,-3,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,466,53.71,1.05,12,0.11,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23474,N,N,0,N,00,N
20240905,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,49730300,4978,123.00,9970,10000,9970,12970,6990,9980,9990.02,0.50,0,-3,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,466,53.71,1.05,12,0.11,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23474,N,N,0,N,00,N
20240905,121119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,43566470,4361,107.76,9970,10000,9970,12970,6990,9980,9990.02,0.50,0,-3,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,466,53.71,1.05,12,0.09,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23474,N,N,0,N,00,N
20240905,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,20,2,0.20,37800230,3784,93.50,9970,10000,9970,12970,6990,9980,9989.49,0.50,0,-3,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,466,53.76,1.05,12,0.08,186.00,9506.00,10070,20240731,-0.70,9400,20231222,6.38,10070,-0.70,20240731,9410,6.27,20240102,10070,-0.70,20240731,9400,6.38,20231222,0.00,N,448740,500,23 억,,23474,N,N,0,N,00,N
20240905,101117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,33814110,3385,83.64,9970,9990,9970,12970,6990,9980,9989.40,0.50,0,-3,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,466,53.71,1.05,12,0.07,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23474,N,N,0,N,00,N
20240905,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,0,3,0.00,698570,70,1.73,9970,9980,9970,12970,6990,9980,9979.57,0.50,0,0,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,465,53.66,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23474,N,N,0,N,00,N
20240904,161053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,40394770,4047,47.27,9970,9990,9970,12960,6980,9970,9981.41,0.50,0,-5,10003,9986,9973,9956,9943,9980,9950,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.09,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23479,N,N,0,N,00,N
20240904,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,39047470,3912,45.69,9970,9990,9970,12960,6980,9970,9981.46,0.50,0,21,10003,9986,9973,9956,9943,9980,9950,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.08,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23479,N,N,0,N,00,N
20240904,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,35793990,3586,41.88,9970,9990,9970,12960,6980,9970,9981.59,0.50,0,24,10003,9986,9973,9956,9943,9980,9950,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.08,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23479,N,N,0,N,00,N
20240904,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,34656160,3472,40.55,9970,9990,9970,12960,6980,9970,9981.61,0.50,0,24,10003,9986,9973,9956,9943,9980,9950,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.07,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23479,N,N,0,N,00,N
20240904,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,30992520,3105,36.26,9970,9990,9970,12960,6980,9970,9981.49,0.50,0,24,10003,9986,9973,9956,9943,9980,9950,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.07,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23479,N,N,0,N,00,N
20240904,111057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,10,2,0.10,10727760,1076,12.57,9970,9980,9970,12960,6980,9970,9970.04,0.50,0,0,10003,9986,9973,9956,9943,9980,9950,23,2990,500,7370,10,1,4664000,465,53.66,1.05,12,0.02,186.00,9506.00,10070,20240731,-0.89,9400,20231222,6.17,10070,-0.89,20240731,9410,6.06,20240102,10070,-0.89,20240731,9400,6.17,20231222,0.00,N,448740,500,23 억,,23479,N,N,0,N,00,N
20240904,101059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,7098660,712,8.32,9970,9980,9970,12960,6980,9970,9970.03,0.50,0,0,10003,9986,9973,9956,9943,9980,9950,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.02,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23479,N,N,0,N,00,N
20240904,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,4376830,439,5.13,9970,9970,9970,12960,6980,9970,9970.00,0.50,0,0,10003,9986,9973,9956,9943,9980,9950,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.01,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23479,N,N,0,N,00,N
20240903,161045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,85356790,8562,153.28,9990,9990,9960,12960,6980,9970,9969.26,0.50,0,8,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.18,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240903,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,84070660,8433,150.97,9990,9990,9960,12960,6980,9970,9969.25,0.50,0,101,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.18,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240903,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,83751620,8401,150.39,9990,9990,9960,12960,6980,9970,9969.24,0.50,0,104,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.18,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240903,131057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,58434810,5862,104.94,9990,9990,9960,12960,6980,9970,9968.41,0.50,0,14,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.13,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240903,121043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,57896430,5808,103.97,9990,9990,9960,12960,6980,9970,9968.39,0.50,0,14,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.12,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240903,111042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,0,3,0.00,55982190,5616,100.54,9990,9990,9960,12960,6980,9970,9968.34,0.50,0,14,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.60,1.05,12,0.12,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240903,101041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,-10,5,-0.10,55244410,5542,99.21,9990,9990,9960,12960,6980,9970,9968.32,0.50,0,14,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,465,53.55,1.05,12,0.12,186.00,9506.00,10070,20240731,-1.09,9400,20231222,5.96,10070,-1.09,20240731,9410,5.84,20240102,10070,-1.09,20240731,9400,5.96,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240903,091046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,20,2,0.20,9990,1,0.02,9990,9990,9990,12960,6980,9970,9990.00,0.50,0,0,9996,9982,9976,9962,9956,9980,9960,23,2990,500,7370,10,1,4664000,466,53.71,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240902,161033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,55695570,5586,173.48,9990,9990,9970,12970,6990,9980,9970.57,0.50,0,0,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,465,53.60,1.05,12,0.12,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240902,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,55416410,5558,172.61,9990,9990,9970,12970,6990,9980,9970.57,0.50,0,0,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,465,53.60,1.05,12,0.12,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240902,141047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,55157190,5532,171.80,9990,9990,9970,12970,6990,9980,9970.57,0.50,0,0,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,465,53.60,1.05,12,0.12,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240902,131043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,44937940,4507,139.97,9990,9990,9970,12970,6990,9980,9970.70,0.50,0,0,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,465,53.60,1.05,12,0.10,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240902,121048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,10740840,1077,33.45,9990,9990,9970,12970,6990,9980,9972.92,0.50,0,0,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,465,53.60,1.05,12,0.02,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240902,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,10342040,1037,32.20,9990,9990,9970,12970,6990,9980,9973.04,0.50,0,0,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,465,53.60,1.05,12,0.02,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240902,101035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-10,5,-0.10,4948260,496,15.40,9990,9990,9970,12970,6990,9980,9976.33,0.50,0,0,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,465,53.60,1.05,12,0.01,186.00,9506.00,10070,20240731,-0.99,9400,20231222,6.06,10070,-0.99,20240731,9410,5.95,20240102,10070,-0.99,20240731,9400,6.06,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N
20240902,091029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,9990,1,0.03,9990,9990,9990,12970,6990,9980,9990.00,0.50,0,0,10000,9990,9980,9970,9960,9995,9975,23,2990,500,7380,10,1,4664000,466,53.71,1.05,12,0.00,186.00,9506.00,10070,20240731,-0.79,9400,20231222,6.28,10070,-0.79,20240731,9410,6.16,20240102,10070,-0.79,20240731,9400,6.28,20231222,0.00,N,448740,500,23 억,,23482,N,N,0,N,00,N