KissMeData/353060/price/prices-20230901.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
20230925,161140,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230925,151142,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230925,141123,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230925,131129,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230925,121134,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230925,111129,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230925,101132,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230925,091127,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230922,161211,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230922,151205,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230922,141202,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230922,131048,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230922,121046,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230922,111042,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230922,101039,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230922,091040,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,1,0,5115000,0,0.00,0.00,12,0.00,0.00,0.00,2065,20230919,-100.00,1942,20221201,-100.00,2065,-100.00,20230919,1952,-100.00,20230103,2110,0.00,20220921,1990,0.00,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230921,161039,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,284300525,137776,445.10,2065,2065,2060,0,0,2060,2063.50,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,106,98.33,1.04,12,2.69,21.00,1990.00,2065,20230919,0.00,1942,20221201,6.33,2065,0.00,20230919,1952,5.79,20230103,2110,-2.13,20220921,1990,3.77,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230921,151028,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,267311770,129549,418.52,2065,2065,2060,0,0,2060,2063.40,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,106,98.33,1.04,12,2.53,21.00,1990.00,2065,20230919,0.00,1942,20221201,6.33,2065,0.00,20230919,1952,5.79,20230103,2110,-2.13,20220921,1990,3.77,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230921,141034,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,127847865,62012,200.34,2065,2065,2060,0,0,2060,2061.66,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,1.21,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,0.00,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230921,131033,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,125586560,60915,196.79,2065,2065,2060,0,0,2060,2061.67,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,106,98.33,1.04,12,1.19,21.00,1990.00,2065,20230919,0.00,1942,20221201,6.33,2065,0.00,20230919,1952,5.79,20230103,2110,-2.13,20220921,1990,3.77,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230921,121025,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,125483310,60865,196.63,2065,2065,2060,0,0,2060,2061.67,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,1.19,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,0.00,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230921,111047,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,43942330,21282,68.75,2065,2065,2060,0,0,2060,2064.77,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.42,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,0.00,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230921,101023,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,31964135,15479,50.01,2065,2065,2065,0,0,2060,2065.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,106,98.33,1.04,12,0.30,21.00,1990.00,2065,20230919,0.00,1942,20221201,6.33,2065,0.00,20230919,1952,5.79,20230103,2110,-2.13,20220921,1990,3.77,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230921,091027,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,4264225,2065,6.67,2065,2065,2065,0,0,2060,2065.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,106,98.33,1.04,12,0.04,21.00,1990.00,2065,20230919,0.00,1942,20221201,6.33,2065,0.00,20230919,1952,5.79,20230103,2110,-2.13,20220921,1990,3.77,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230920,161037,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,63869115,30954,39.03,2065,2065,2060,0,0,2060,2063.36,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.61,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,0.00,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230920,151009,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,62490975,30285,38.19,2065,2065,2060,0,0,2060,2063.43,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.59,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,0.00,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230920,141027,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,62470375,30275,38.17,2065,2065,2060,0,0,2060,2063.43,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.59,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,0.00,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230920,131020,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,61440375,29775,37.54,2065,2065,2060,0,0,2060,2063.49,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.58,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,0.00,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230920,121018,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,61440375,29775,37.54,2065,2065,2060,0,0,2060,2063.49,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.58,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,0.00,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230920,111025,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,42900375,20775,26.20,2065,2065,2065,0,0,2060,2065.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,106,98.33,1.04,12,0.41,21.00,1990.00,2065,20230919,0.00,1942,20221201,6.33,2065,0.00,20230919,1952,5.79,20230103,2110,-2.13,20220921,1990,3.77,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230920,101004,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,2065,1,0.00,2065,2065,2065,0,0,2060,2065.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,106,98.33,1.04,12,0.00,21.00,1990.00,2065,20230919,0.00,1942,20221201,6.33,2065,0.00,20230919,1952,5.79,20230103,2110,-2.13,20220921,1990,3.77,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230920,091017,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,0,0,2060,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.00,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,-0.24,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230919,161012,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,163485540,79309,69.29,2060,2065,2060,0,0,2060,2061.37,0.00,0,0,2063,2061,2058,2056,2053,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,1.55,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,-0.24,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230919,151016,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,138765540,67309,58.80,2060,2065,2060,0,0,2060,2061.62,0.00,0,0,2063,2061,2058,2056,2053,2062,2057,5,0,100,0,5,1,5115000,106,98.33,1.04,12,1.32,21.00,1990.00,2065,20230919,0.00,1942,20221201,6.33,2065,0.00,20230919,1952,5.79,20230103,2110,-2.13,20220921,1990,3.77,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230919,141017,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,96846040,47009,41.07,2060,2065,2060,0,0,2060,2060.16,0.00,0,0,2063,2061,2058,2056,2053,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.92,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,-0.24,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230919,130958,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,91696040,44509,38.88,2060,2065,2060,0,0,2060,2060.17,0.00,0,0,2063,2061,2058,2056,2053,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.87,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,-0.24,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230919,121014,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,71096040,34509,30.15,2060,2065,2060,0,0,2060,2060.22,0.00,0,0,2063,2061,2058,2056,2053,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.67,21.00,1990.00,2065,20230919,-0.24,1942,20221201,6.08,2065,-0.24,20230919,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230919,111020,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,66976040,32509,28.40,2060,2065,2060,0,0,2060,2060.23,0.00,0,0,2063,2061,2058,2056,2053,2062,2057,5,0,100,0,5,1,5115000,106,98.33,1.04,12,0.64,21.00,1990.00,2065,20230919,0.00,1942,20221201,6.33,2065,0.00,20230919,1952,5.79,20230103,2110,-2.13,20220921,1990,3.77,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230919,101012,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,24301820,11797,10.31,2060,2060,2060,0,0,2060,2060.00,0.00,0,0,2063,2061,2058,2056,2053,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.23,21.00,1990.00,2060,20230914,0.00,1942,20221201,6.08,2060,0.00,20230914,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230919,091010,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,0,0,2060,0.00,0.00,0,0,2063,2061,2058,2056,2053,2062,2057,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.00,21.00,1990.00,2060,20230914,0.00,1942,20221201,6.08,2060,0.00,20230914,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230918,161014,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,235587505,114467,408.36,2055,2060,2055,0,0,2055,2058.13,0.00,0,0,2061,2057,2056,2052,2051,2057,2052,5,0,100,0,5,1,5115000,105,98.10,1.04,12,2.24,21.00,1990.00,2060,20230914,0.00,1942,20221201,6.08,2060,0.00,20230914,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230918,151012,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,88165665,42903,153.06,2055,2055,2055,0,0,2055,2055.00,0.00,0,0,2061,2057,2056,2052,2051,2057,2052,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.84,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,-0.24,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230918,141036,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,88165665,42903,153.06,2055,2055,2055,0,0,2055,2055.00,0.00,0,0,2061,2057,2056,2052,2051,2057,2052,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.84,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,-0.24,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230918,131009,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,88163610,42902,153.05,2055,2055,2055,0,0,2055,2055.00,0.00,0,0,2061,2057,2056,2052,2051,2057,2052,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.84,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,-0.24,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230918,121018,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,88163610,42902,153.05,2055,2055,2055,0,0,2055,2055.00,0.00,0,0,2061,2057,2056,2052,2051,2057,2052,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.84,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,-0.24,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230918,110959,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,87341610,42502,151.62,2055,2055,2055,0,0,2055,2055.00,0.00,0,0,2061,2057,2056,2052,2051,2057,2052,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.83,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,-0.24,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230918,100953,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,66505965,32363,115.45,2055,2055,2055,0,0,2055,2055.00,0.00,0,0,2061,2057,2056,2052,2051,2057,2052,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.63,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,-0.24,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230918,090959,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,0,0,2055,0.00,0.00,0,0,2061,2057,2056,2052,2051,2057,2052,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.00,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,-0.24,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,0,N,N,0,N,00,N
20230915,161007,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,57600360,28020,17.78,2060,2060,2055,0,0,2060,2055.69,0.01,0,-483,2066,2062,2056,2052,2046,2065,2055,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.55,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,0.00,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,483,N,N,0,N,00,N
20230915,151004,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,57444180,27944,17.74,2060,2060,2055,0,0,2060,2055.69,0.01,0,-407,2066,2062,2056,2052,2046,2065,2055,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.55,21.00,1990.00,2060,20230914,0.00,1942,20221201,6.08,2060,0.00,20230914,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,483,N,N,0,N,00,N
20230915,141010,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,55748800,27121,17.21,2060,2060,2055,0,0,2060,2055.56,0.01,0,-291,2066,2062,2056,2052,2046,2065,2055,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.53,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,0.00,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,483,N,N,0,N,00,N
20230915,130957,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,55510420,27005,17.14,2060,2060,2055,0,0,2060,2055.56,0.01,0,-175,2066,2062,2056,2052,2046,2065,2055,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.53,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,0.00,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,483,N,N,0,N,00,N
20230915,121004,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,14172040,6889,4.37,2060,2060,2055,0,0,2060,2057.20,0.01,0,-59,2066,2062,2056,2052,2046,2065,2055,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.13,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,0.00,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,483,N,N,0,N,00,N
20230915,111013,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,10370290,5039,3.20,2060,2060,2055,0,0,2060,2058.01,0.01,0,0,2066,2062,2056,2052,2046,2065,2055,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.10,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,0.00,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,483,N,N,0,N,00,N
20230915,101011,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,9548290,4639,2.94,2060,2060,2055,0,0,2060,2058.26,0.01,0,0,2066,2062,2056,2052,2046,2065,2055,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.09,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,0.00,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,483,N,N,0,N,00,N
20230915,090958,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6239740,3029,1.92,2060,2060,2060,0,0,2060,2060.00,0.01,0,0,2066,2062,2056,2052,2046,2065,2055,5,0,100,0,5,1,5115000,105,98.10,1.04,12,0.06,21.00,1990.00,2060,20230914,0.00,1942,20221201,6.08,2060,0.00,20230914,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,483,N,N,0,N,00,N
20230914,161011,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,323789545,157552,145.05,2050,2060,2050,0,0,2055,2055.13,0.01,0,-18,2058,2056,2053,2051,2048,2057,2052,5,0,100,0,5,1,5115000,105,98.10,1.04,12,3.08,21.00,1990.00,2060,20230914,0.00,1942,20221201,6.08,2060,0.00,20230914,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,501,N,N,0,N,00,N
20230914,150937,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,322158025,156760,144.32,2050,2060,2050,0,0,2055,2055.10,0.01,0,-18,2058,2056,2053,2051,2048,2057,2052,5,0,100,0,5,1,5115000,105,98.10,1.04,12,3.06,21.00,1990.00,2060,20230914,0.00,1942,20221201,6.08,2060,0.00,20230914,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,501,N,N,0,N,00,N
20230914,141003,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,315158145,153362,141.20,2050,2060,2050,0,0,2055,2055.00,0.01,0,-18,2058,2056,2053,2051,2048,2057,2052,5,0,100,0,5,1,5115000,105,98.10,1.04,12,3.00,21.00,1990.00,2060,20230914,0.00,1942,20221201,6.08,2060,0.00,20230914,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,501,N,N,0,N,00,N
20230914,130942,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,315156085,153361,141.19,2050,2060,2050,0,0,2055,2054.99,0.01,0,-18,2058,2056,2053,2051,2048,2057,2052,5,0,100,0,5,1,5115000,105,97.86,1.03,12,3.00,21.00,1990.00,2060,20230914,-0.24,1942,20221201,5.82,2060,-0.24,20230914,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,501,N,N,0,N,00,N
20230914,120950,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,308413630,150080,138.17,2050,2060,2050,0,0,2055,2054.99,0.01,0,-18,2058,2056,2053,2051,2048,2057,2052,5,0,100,0,5,1,5115000,105,98.10,1.04,12,2.93,21.00,1990.00,2060,20230914,0.00,1942,20221201,6.08,2060,0.00,20230914,1952,5.53,20230103,2110,-2.37,20220921,1990,3.52,20221201,0.00,N,353060,100,5 억,,501,N,N,0,N,00,N
20230914,110944,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,306841850,149317,137.47,2050,2055,2050,0,0,2055,2054.97,0.01,0,0,2058,2056,2053,2051,2048,2057,2052,5,0,100,0,5,1,5115000,105,97.86,1.03,12,2.92,21.00,1990.00,2059,20220921,-0.19,1942,20221201,5.82,2055,0.00,20230913,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,501,N,N,0,N,00,N
20230914,100936,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,27970130,13613,12.53,2050,2055,2050,0,0,2055,2054.66,0.01,0,0,2058,2056,2053,2051,2048,2057,2052,5,0,100,0,5,1,5115000,105,97.86,1.03,12,0.27,21.00,1990.00,2059,20220921,-0.19,1942,20221201,5.82,2055,0.00,20230913,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,501,N,N,0,N,00,N
20230914,090955,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,1879850,917,0.84,2050,2050,2050,0,0,2055,2050.00,0.01,0,0,2058,2056,2053,2051,2048,2057,2052,5,0,100,0,5,1,5115000,105,97.62,1.03,12,0.02,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2055,-0.24,20230913,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,501,N,N,0,N,00,N
20230913,160958,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,222729625,108617,0.00,2050,2055,2050,0,0,2045,2050.60,0.02,0,-363,2045,2045,2045,2045,2045,2045,2045,5,0,100,0,5,1,5115000,105,97.86,1.03,12,2.12,21.00,1990.00,2059,20220921,-0.19,1942,20221201,5.82,2055,0.00,20230913,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230913,150950,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,207111625,101017,0.00,2050,2055,2050,0,0,2045,2050.27,0.02,0,-363,2045,2045,2045,2045,2045,2045,2045,5,0,100,0,5,1,5115000,105,97.62,1.03,12,1.97,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2055,-0.24,20230913,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230913,140958,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,166128025,81025,0.00,2050,2055,2050,0,0,2045,2050.33,0.02,0,0,2045,2045,2045,2045,2045,2045,2045,5,0,100,0,5,1,5115000,105,97.62,1.03,12,1.58,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2055,-0.24,20230913,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230913,130930,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,151748775,74023,0.00,2050,2055,2050,0,0,2045,2050.02,0.02,0,0,2045,2045,2045,2045,2045,2045,2045,5,0,100,0,5,1,5115000,105,97.86,1.03,12,1.45,21.00,1990.00,2059,20220921,-0.19,1942,20221201,5.82,2055,0.00,20230913,1952,5.28,20230103,2110,-2.61,20220921,1990,3.27,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230913,120956,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,150545850,73437,0.00,2050,2050,2050,0,0,2045,2050.00,0.02,0,0,2045,2045,2045,2045,2045,2045,2045,5,0,100,0,5,1,5115000,105,97.62,1.03,12,1.44,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230913,110954,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,137468900,67058,0.00,2050,2050,2050,0,0,2045,2050.00,0.02,0,0,2045,2045,2045,2045,2045,2045,2045,5,0,100,0,5,1,5115000,105,97.62,1.03,12,1.31,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230913,100940,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,113256350,55247,0.00,2050,2050,2050,0,0,2045,2050.00,0.02,0,0,2045,2045,2045,2045,2045,2045,2045,5,0,100,0,5,1,5115000,105,97.62,1.03,12,1.08,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230913,090932,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,100700100,49122,0.00,2050,2050,2050,0,0,2045,2050.00,0.02,0,0,2045,2045,2045,2045,2045,2045,2045,5,0,100,0,5,1,5115000,105,97.62,1.03,12,0.96,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230912,160930,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230912,150940,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230912,140938,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230912,130926,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230912,120927,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230912,110932,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230912,100922,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230912,090944,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230911,160925,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,160853345,78581,566.96,2050,2050,2045,2665,1435,2050,2046.98,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,1.54,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230911,150927,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,145871675,71255,514.11,2050,2050,2045,2665,1435,2050,2047.18,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,1.39,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230911,140937,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,68454405,33434,241.23,2050,2050,2045,2665,1435,2050,2047.45,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.65,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230911,130909,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,68450305,33432,241.21,2050,2050,2045,2665,1435,2050,2047.45,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.65,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230911,120926,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,68040305,33232,239.77,2050,2050,2045,2665,1435,2050,2047.43,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.65,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230911,110909,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,67802505,33116,238.93,2050,2050,2045,2665,1435,2050,2047.42,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.65,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230911,100910,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,67800455,33115,238.92,2050,2050,2045,2665,1435,2050,2047.42,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.65,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230911,090907,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,25370800,12376,89.29,2050,2050,2050,2665,1435,2050,2050.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.24,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230908,160930,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,28343885,13860,52.28,2050,2050,2045,2665,1435,2050,2045.01,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.27,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230908,150932,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,18830390,9208,34.73,2050,2050,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.18,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230908,140921,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,18830390,9208,34.73,2050,2050,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.18,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230908,130930,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,12695390,6208,23.41,2050,2050,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.12,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230908,120941,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,6560390,3208,12.10,2050,2050,2045,2665,1435,2050,2045.01,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.06,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230908,110937,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2470390,1208,4.56,2050,2050,2045,2665,1435,2050,2045.02,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.02,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230908,100928,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,425390,208,0.78,2050,2050,2045,2665,1435,2050,2045.14,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230908,090935,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2050,1,0.00,2050,2050,2050,2665,1435,2050,2050.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230907,160918,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,54219120,26513,249.70,2045,2050,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.52,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230907,150924,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,54219120,26513,249.70,2045,2050,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.52,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230907,140922,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,54219120,26513,249.70,2045,2050,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.52,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230907,130917,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,54217070,26512,249.69,2045,2050,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.52,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230907,120931,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,33767070,16512,155.51,2045,2050,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.32,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230907,110920,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,33709810,16484,155.25,2045,2050,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.32,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230907,100921,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,30789550,15056,141.80,2045,2050,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.62,1.03,12,0.29,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230907,090935,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,102250,50,0.47,2045,2045,2045,2665,1435,2050,2045.00,0.02,0,0,2053,2051,2048,2046,2043,2052,2047,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230906,160922,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,21509485,10518,12.92,2050,2050,2045,2655,1435,2045,2045.02,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.62,1.03,12,0.21,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230906,150924,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,21468485,10498,12.90,2050,2050,2045,2655,1435,2045,2045.01,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.21,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230906,140924,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,21468485,10498,12.90,2050,2050,2045,2655,1435,2045,2045.01,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.21,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230906,130913,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,21413270,10471,12.86,2050,2050,2045,2655,1435,2045,2045.01,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.62,1.03,12,0.20,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230906,120925,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,21413270,10471,12.86,2050,2050,2045,2655,1435,2045,2045.01,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.62,1.03,12,0.20,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230906,110933,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,21392770,10461,12.85,2050,2050,2045,2655,1435,2045,2045.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.20,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230906,100908,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,13826270,6761,8.31,2050,2050,2045,2655,1435,2045,2045.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.13,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230906,090910,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2051,2047,2046,2042,2041,2047,2042,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.00,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,864,N,N,0,N,00,N
20230905,160910,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,166470960,81403,81.64,2050,2050,2045,2665,1435,2050,2045.02,0.01,0,354,2056,2052,2046,2042,2036,2055,2045,5,615,100,0,5,1,5115000,105,97.38,1.03,12,1.59,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,510,N,N,0,N,00,N
20230905,150925,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,166470960,81403,81.64,2050,2050,2045,2665,1435,2050,2045.02,0.01,0,354,2056,2052,2046,2042,2036,2055,2045,5,615,100,0,5,1,5115000,105,97.38,1.03,12,1.59,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,510,N,N,0,N,00,N
20230905,140922,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,166470960,81403,81.64,2050,2050,2045,2665,1435,2050,2045.02,0.01,0,354,2056,2052,2046,2042,2036,2055,2045,5,615,100,0,5,1,5115000,105,97.38,1.03,12,1.59,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,510,N,N,0,N,00,N
20230905,130904,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,166470960,81403,81.64,2050,2050,2045,2665,1435,2050,2045.02,0.01,0,354,2056,2052,2046,2042,2036,2055,2045,5,615,100,0,5,1,5115000,105,97.38,1.03,12,1.59,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,510,N,N,0,N,00,N
20230905,120906,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,166470960,81403,81.64,2050,2050,2045,2665,1435,2050,2045.02,0.01,0,354,2056,2052,2046,2042,2036,2055,2045,5,615,100,0,5,1,5115000,105,97.38,1.03,12,1.59,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,510,N,N,0,N,00,N
20230905,110913,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,163403460,79903,80.14,2050,2050,2045,2665,1435,2050,2045.02,0.01,0,170,2056,2052,2046,2042,2036,2055,2045,5,615,100,0,5,1,5115000,105,97.38,1.03,12,1.56,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,510,N,N,0,N,00,N
20230905,100901,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,160335960,78403,78.63,2050,2050,2045,2665,1435,2050,2045.02,0.01,0,170,2056,2052,2046,2042,2036,2055,2045,5,615,100,0,5,1,5115000,105,97.38,1.03,12,1.53,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,510,N,N,0,N,00,N
20230905,090902,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,31490710,15398,15.44,2050,2050,2045,2665,1435,2050,2045.12,0.01,0,0,2056,2052,2046,2042,2036,2055,2045,5,615,100,0,5,1,5115000,105,97.38,1.03,12,0.30,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,0.00,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,510,N,N,0,N,00,N
20230904,160855,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,204032760,99705,2242.58,2045,2050,2040,2650,1430,2040,2046.36,0.01,0,-136,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,105,97.62,1.03,12,1.95,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230904,150842,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,204032760,99705,2242.58,2045,2050,2040,2650,1430,2040,2046.36,0.01,0,-136,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,105,97.62,1.03,12,1.95,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230904,140841,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,178430315,87216,1961.67,2045,2050,2040,2650,1430,2040,2045.84,0.01,0,-136,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,105,97.38,1.03,12,1.71,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2050,-0.24,20230904,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230904,130855,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,144727795,70760,1591.54,2045,2050,2040,2650,1430,2040,2045.33,0.01,0,-136,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,105,97.62,1.03,12,1.38,21.00,1990.00,2059,20220921,-0.44,1942,20221201,5.56,2050,0.00,20230904,1952,5.02,20230103,2110,-2.84,20220921,1990,3.02,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230904,120839,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,19305205,9442,212.37,2045,2045,2040,2650,1430,2040,2044.61,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.18,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2049,-0.20,20230404,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230904,110822,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,17204990,8415,189.27,2045,2045,2040,2650,1430,2040,2044.56,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,104,97.14,1.03,12,0.16,21.00,1990.00,2059,20220921,-0.92,1942,20221201,5.05,2049,-0.44,20230404,1952,4.51,20230103,2110,-3.32,20220921,1990,2.51,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230904,100828,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,16572590,8105,182.30,2045,2045,2040,2650,1430,2040,2044.74,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.16,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2049,-0.20,20230404,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230904,090841,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,14315000,7000,157.44,2045,2045,2045,2650,1430,2040,2045.00,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.14,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2049,-0.20,20230404,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230901,160832,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,9072515,4446,23.68,2040,2045,2040,2650,1430,2040,2040.60,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,104,97.14,1.03,12,0.09,21.00,1990.00,2059,20220921,-0.92,1942,20221201,5.05,2049,-0.44,20230404,1952,4.51,20230103,2110,-3.32,20220921,1990,2.51,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230901,150845,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,9072515,4446,23.68,2040,2045,2040,2650,1430,2040,2040.60,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,104,97.14,1.03,12,0.09,21.00,1990.00,2059,20220921,-0.92,1942,20221201,5.05,2049,-0.44,20230404,1952,4.51,20230103,2110,-3.32,20220921,1990,2.51,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230901,140846,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,7954135,3899,20.76,2040,2045,2040,2650,1430,2040,2040.04,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.08,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2049,-0.20,20230404,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230901,130818,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,7913235,3879,20.66,2040,2045,2040,2650,1430,2040,2040.02,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,104,97.14,1.03,12,0.08,21.00,1990.00,2059,20220921,-0.92,1942,20221201,5.05,2049,-0.44,20230404,1952,4.51,20230103,2110,-3.32,20220921,1990,2.51,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230901,120831,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,3982155,1952,10.39,2040,2045,2040,2650,1430,2040,2040.04,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,105,97.38,1.03,12,0.04,21.00,1990.00,2059,20220921,-0.68,1942,20221201,5.30,2049,-0.20,20230404,1952,4.76,20230103,2110,-3.08,20220921,1990,2.76,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230901,110829,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,3961705,1942,10.34,2040,2045,2040,2650,1430,2040,2040.01,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,104,97.14,1.03,12,0.04,21.00,1990.00,2059,20220921,-0.92,1942,20221201,5.05,2049,-0.44,20230404,1952,4.51,20230103,2110,-3.32,20220921,1990,2.51,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230901,100824,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,3961705,1942,10.34,2040,2045,2040,2650,1430,2040,2040.01,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,104,97.14,1.03,12,0.04,21.00,1990.00,2059,20220921,-0.92,1942,20221201,5.05,2049,-0.44,20230404,1952,4.51,20230103,2110,-3.32,20220921,1990,2.51,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N
20230901,090812,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,3935160,1929,10.27,2040,2040,2040,2650,1430,2040,2040.00,0.01,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,0,5,1,5115000,104,97.14,1.03,12,0.04,21.00,1990.00,2059,20220921,-0.92,1942,20221201,5.05,2049,-0.44,20230404,1952,4.51,20230103,2110,-3.32,20220921,1990,2.51,20221201,0.00,N,353060,100,5 억,,646,N,N,0,N,00,N