KissMeData/424140/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
20230927,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,35216900,17470,157.77,2035,2040,2010,2645,1425,2035,2015.85,1.14,0,-869,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.81,1.02,12,0.23,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87745,N,N,0,N,00,N
20230927,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,35216900,17470,157.77,2035,2040,2010,2645,1425,2035,2015.85,1.14,0,-869,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.81,1.02,12,0.23,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87745,N,N,0,N,00,N
20230927,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-20,5,-0.98,24780105,12303,111.11,2035,2035,2010,2645,1425,2035,2014.15,1.14,0,1878,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,155,-65.00,1.01,12,0.16,-31.00,2003.00,2170,20230607,-7.14,1960,20221223,2.81,2170,-7.14,20230607,1970,2.28,20230103,2170,-7.14,20230607,1960,2.81,20221223,0.07,N,424140,100,7 억,,87745,N,N,0,N,00,N
20230927,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,24477300,12153,109.75,2035,2035,2010,2645,1425,2035,2014.10,1.14,0,2025,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.16,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87745,N,N,0,N,00,N
20230927,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,24092000,11962,108.03,2035,2035,2010,2645,1425,2035,2014.04,1.14,0,2147,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.16,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87745,N,N,0,N,00,N
20230927,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,23771160,11803,106.59,2035,2035,2010,2645,1425,2035,2013.99,1.14,0,2278,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.15,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87745,N,N,0,N,00,N
20230927,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,23480325,11659,105.29,2035,2035,2010,2645,1425,2035,2013.92,1.14,0,2416,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.15,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87745,N,N,0,N,00,N
20230927,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,866910,426,3.85,2035,2035,2035,2645,1425,2035,2035.00,1.14,0,-16,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.01,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87745,N,N,0,N,00,N
20230926,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,22434930,11073,77.43,2030,2035,2020,2645,1425,2035,2026.09,1.14,0,5,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.14,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87746,N,N,0,N,00,N
20230926,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,22353720,11033,77.15,2030,2035,2020,2645,1425,2035,2026.08,1.14,0,5,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.14,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87746,N,N,0,N,00,N
20230926,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,13021800,6436,45.01,2030,2030,2020,2645,1425,2035,2023.28,1.14,0,6,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.08,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87746,N,N,0,N,00,N
20230926,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,12945000,6398,44.74,2030,2030,2020,2645,1425,2035,2023.29,1.14,0,0,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.08,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87746,N,N,0,N,00,N
20230926,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,11239860,5554,38.84,2030,2030,2020,2645,1425,2035,2023.74,1.14,0,0,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.07,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87746,N,N,0,N,00,N
20230926,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3115610,1537,10.75,2030,2030,2025,2645,1425,2035,2027.07,1.14,0,0,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.02,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87746,N,N,0,N,00,N
20230926,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,2090460,1032,7.22,2030,2030,2025,2645,1425,2035,2025.64,1.14,0,0,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.01,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87746,N,N,0,N,00,N
20230926,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,164430,81,0.57,2030,2030,2030,2645,1425,2035,2030.00,1.14,0,0,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.00,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87746,N,N,0,N,00,N
20230925,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,28973335,14300,117.89,2030,2035,2020,2645,1425,2035,2026.11,1.14,0,-386,2061,2047,2031,2017,2001,2040,2010,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.19,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87843,N,N,0,N,00,N
20230925,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,28881970,14255,117.52,2030,2035,2020,2645,1425,2035,2026.09,1.14,0,-368,2061,2047,2031,2017,2001,2040,2010,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.18,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87843,N,N,0,N,00,N
20230925,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,27175085,13414,110.59,2030,2035,2020,2645,1425,2035,2025.87,1.14,0,-280,2061,2047,2031,2017,2001,2040,2010,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.17,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87843,N,N,0,N,00,N
20230925,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,26252010,12958,106.83,2030,2035,2020,2645,1425,2035,2025.93,1.14,0,-215,2061,2047,2031,2017,2001,2040,2010,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.17,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87843,N,N,0,N,00,N
20230925,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,25992715,12830,105.77,2030,2035,2020,2645,1425,2035,2025.93,1.14,0,-159,2061,2047,2031,2017,2001,2040,2010,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.17,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87843,N,N,0,N,00,N
20230925,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,25446330,12560,103.54,2030,2035,2020,2645,1425,2035,2025.98,1.14,0,-90,2061,2047,2031,2017,2001,2040,2010,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.16,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87843,N,N,0,N,00,N
20230925,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,25259550,12468,102.79,2030,2030,2020,2645,1425,2035,2025.95,1.14,0,-65,2061,2047,2031,2017,2001,2040,2010,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.16,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87843,N,N,0,N,00,N
20230925,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.14,0,0,2061,2047,2031,2017,2001,2040,2010,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.00,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87843,N,N,0,N,00,N
20230922,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,24510185,12130,81.65,2045,2045,2015,2645,1425,2035,2020.63,1.14,0,1904,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.16,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87939,N,N,0,N,00,N
20230922,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-20,5,-0.98,22553485,11159,75.11,2045,2045,2015,2645,1425,2035,2021.10,1.14,0,1909,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,155,-65.00,1.01,12,0.14,-31.00,2003.00,2170,20230607,-7.14,1960,20221223,2.81,2170,-7.14,20230607,1970,2.28,20230103,2170,-7.14,20230607,1960,2.81,20221223,0.07,N,424140,100,7 억,,87939,N,N,0,N,00,N
20230922,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,18962805,9380,63.14,2045,2045,2015,2645,1425,2035,2021.62,1.14,0,1916,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.12,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87939,N,N,0,N,00,N
20230922,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,15083085,7462,50.23,2045,2045,2015,2645,1425,2035,2021.32,1.14,0,1916,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.10,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87939,N,N,0,N,00,N
20230922,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,11488670,5687,38.28,2045,2045,2015,2645,1425,2035,2020.16,1.14,0,1924,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.07,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87939,N,N,0,N,00,N
20230922,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,10311635,5106,34.37,2045,2045,2015,2645,1425,2035,2019.51,1.14,0,1924,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.07,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87939,N,N,0,N,00,N
20230922,101120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-20,5,-0.98,10252760,5077,34.17,2045,2045,2015,2645,1425,2035,2019.45,1.14,0,1924,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,155,-65.00,1.01,12,0.07,-31.00,2003.00,2170,20230607,-7.14,1960,20221223,2.81,2170,-7.14,20230607,1970,2.28,20230103,2170,-7.14,20230607,1960,2.81,20221223,0.07,N,424140,100,7 억,,87939,N,N,0,N,00,N
20230922,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.14,0,0,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.00,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87939,N,N,0,N,00,N
20230921,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,29994490,14852,68.57,2040,2040,2015,2635,1425,2030,2019.56,1.14,0,423,2043,2036,2033,2026,2023,2035,2025,8,605,100,1460,5,1,7710000,157,-65.65,1.02,12,0.19,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87938,N,N,0,N,00,N
20230921,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,29536930,14625,67.52,2040,2040,2015,2635,1425,2030,2019.62,1.14,0,638,2043,2036,2033,2026,2023,2035,2025,8,605,100,1460,5,1,7710000,156,-65.16,1.01,12,0.19,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87938,N,N,0,N,00,N
20230921,141113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,26471710,13111,60.53,2040,2040,2015,2635,1425,2030,2019.05,1.14,0,1499,2043,2036,2033,2026,2023,2035,2025,8,605,100,1460,5,1,7710000,155,-65.00,1.01,12,0.17,-31.00,2003.00,2170,20230607,-7.14,1960,20221223,2.81,2170,-7.14,20230607,1970,2.28,20230103,2170,-7.14,20230607,1960,2.81,20221223,0.07,N,424140,100,7 억,,87938,N,N,0,N,00,N
20230921,131114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,21429915,10609,48.98,2040,2040,2015,2635,1425,2030,2019.98,1.14,0,1499,2043,2036,2033,2026,2023,2035,2025,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.14,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87938,N,N,0,N,00,N
20230921,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,21373480,10581,48.85,2040,2040,2015,2635,1425,2030,2019.99,1.14,0,1499,2043,2036,2033,2026,2023,2035,2025,8,605,100,1460,5,1,7710000,155,-65.00,1.01,12,0.14,-31.00,2003.00,2170,20230607,-7.14,1960,20221223,2.81,2170,-7.14,20230607,1970,2.28,20230103,2170,-7.14,20230607,1960,2.81,20221223,0.07,N,424140,100,7 억,,87938,N,N,0,N,00,N
20230921,111128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,5686320,2815,13.00,2040,2040,2020,2635,1425,2030,2020.01,1.14,0,1500,2043,2036,2033,2026,2023,2035,2025,8,605,100,1460,5,1,7710000,156,-65.16,1.01,12,0.04,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87938,N,N,0,N,00,N
20230921,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,2040,1,0.00,2040,2040,2040,2635,1425,2030,2040.00,1.14,0,0,2043,2036,2033,2026,2023,2035,2025,8,605,100,1460,5,1,7710000,157,-65.81,1.02,12,0.00,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87938,N,N,0,N,00,N
20230921,091106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,1.14,0,0,2043,2036,2033,2026,2023,2035,2025,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.00,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87938,N,N,0,N,00,N
20230920,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,44021735,21661,76.23,2040,2040,2030,2645,1425,2035,2032.30,1.14,0,11558,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.28,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87609,N,N,0,N,00,N
20230920,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,39511720,19444,68.43,2040,2040,2030,2645,1425,2035,2032.08,1.14,0,11556,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.25,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87609,N,N,0,N,00,N
20230920,141106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,29386075,14456,50.87,2040,2040,2030,2645,1425,2035,2032.79,1.14,0,6568,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.81,1.02,12,0.19,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87609,N,N,0,N,00,N
20230920,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,23490680,11552,40.65,2040,2040,2030,2645,1425,2035,2033.47,1.14,0,3717,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.15,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87609,N,N,0,N,00,N
20230920,121058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,14408310,7078,24.91,2040,2040,2030,2645,1425,2035,2035.65,1.14,0,-727,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.09,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87609,N,N,0,N,00,N
20230920,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,14406280,7077,24.91,2040,2040,2030,2645,1425,2035,2035.65,1.14,0,-728,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.09,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87609,N,N,0,N,00,N
20230920,101043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,1961025,966,3.40,2040,2040,2030,2645,1425,2035,2030.05,1.14,0,-911,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.01,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87609,N,N,0,N,00,N
20230920,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.14,0,0,2055,2045,2030,2020,2005,2037,2012,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.00,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87609,N,N,0,N,00,N
20230919,161053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,57893675,28415,135.38,2040,2040,2015,2635,1425,2030,2037.43,1.13,0,2566,2046,2037,2026,2017,2006,2032,2012,8,605,100,1460,5,1,7710000,157,-65.65,1.02,12,0.37,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87500,N,N,0,N,00,N
20230919,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,57826605,28382,135.22,2040,2040,2015,2635,1425,2030,2037.44,1.13,0,2566,2046,2037,2026,2017,2006,2032,2012,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.37,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87500,N,N,0,N,00,N
20230919,141058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,57568025,28254,134.61,2040,2040,2015,2635,1425,2030,2037.52,1.13,0,2664,2046,2037,2026,2017,2006,2032,2012,8,605,100,1460,5,1,7710000,156,-65.16,1.01,12,0.37,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87500,N,N,0,N,00,N
20230919,131036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,57262995,28103,133.89,2040,2040,2015,2635,1425,2030,2037.61,1.13,0,2784,2046,2037,2026,2017,2006,2032,2012,8,605,100,1460,5,1,7710000,156,-65.16,1.01,12,0.36,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87500,N,N,0,N,00,N
20230919,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,56584890,27767,132.29,2040,2040,2015,2635,1425,2030,2037.85,1.13,0,2863,2046,2037,2026,2017,2006,2032,2012,8,605,100,1460,5,1,7710000,155,-65.00,1.01,12,0.36,-31.00,2003.00,2170,20230607,-7.14,1960,20221223,2.81,2170,-7.14,20230607,1970,2.28,20230103,2170,-7.14,20230607,1960,2.81,20221223,0.07,N,424140,100,7 억,,87500,N,N,0,N,00,N
20230919,111058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,54564615,26769,127.54,2040,2040,2025,2635,1425,2030,2038.35,1.13,0,2117,2046,2037,2026,2017,2006,2032,2012,8,605,100,1460,5,1,7710000,156,-65.32,1.01,12,0.35,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87500,N,N,0,N,00,N
20230919,101051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,3169370,1563,7.45,2040,2040,2025,2635,1425,2030,2027.75,1.13,0,1126,2046,2037,2026,2017,2006,2032,2012,8,605,100,1460,5,1,7710000,156,-65.32,1.01,12,0.02,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87500,N,N,0,N,00,N
20230919,091048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,840460,413,1.97,2040,2040,2035,2635,1425,2030,2035.01,1.13,0,0,2046,2037,2026,2017,2006,2032,2012,8,605,100,1460,5,1,7710000,157,-65.65,1.02,12,0.01,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87500,N,N,0,N,00,N
20230918,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,42514370,20989,199.99,2035,2035,2015,2650,1430,2040,2025.55,1.13,0,11663,2060,2050,2040,2030,2020,2055,2035,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.27,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87463,N,N,0,N,00,N
20230918,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,42414900,20940,199.52,2035,2035,2015,2650,1430,2040,2025.54,1.13,0,11663,2060,2050,2040,2030,2020,2055,2035,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.27,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87463,N,N,0,N,00,N
20230918,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,26779870,13219,125.96,2035,2035,2015,2650,1430,2040,2025.86,1.13,0,3943,2060,2050,2040,2030,2020,2055,2035,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.17,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87463,N,N,0,N,00,N
20230918,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,20911420,10321,98.34,2035,2035,2015,2650,1430,2040,2026.10,1.13,0,1085,2060,2050,2040,2030,2020,2055,2035,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.13,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87463,N,N,0,N,00,N
20230918,121059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,19888260,9814,93.51,2035,2035,2015,2650,1430,2040,2026.52,1.13,0,809,2060,2050,2040,2030,2020,2055,2035,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.13,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87463,N,N,0,N,00,N
20230918,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,19884190,9812,93.49,2035,2035,2015,2650,1430,2040,2026.52,1.13,0,809,2060,2050,2040,2030,2020,2055,2035,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.13,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87463,N,N,0,N,00,N
20230918,101031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,18260000,9008,85.83,2035,2035,2015,2650,1430,2040,2027.09,1.13,0,757,2060,2050,2040,2030,2020,2055,2035,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.12,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87463,N,N,0,N,00,N
20230918,091038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,1.13,0,0,2060,2050,2040,2030,2020,2055,2035,8,610,100,1460,5,1,7710000,157,-65.81,1.02,12,0.00,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87463,N,N,0,N,00,N
20230915,161045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,21343380,10495,191.97,2035,2050,2030,2650,1430,2040,2033.67,1.13,0,-30,2056,2047,2036,2027,2016,2042,2022,8,610,100,1460,5,1,7710000,157,-65.81,1.02,12,0.14,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87493,N,N,0,N,00,N
20230915,151042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,21235425,10442,191.00,2035,2050,2030,2650,1430,2040,2033.65,1.13,0,3,2056,2047,2036,2027,2016,2042,2022,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.14,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87493,N,N,0,N,00,N
20230915,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,20218385,9941,181.84,2035,2050,2030,2650,1430,2040,2033.84,1.13,0,4,2056,2047,2036,2027,2016,2042,2022,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.13,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87493,N,N,0,N,00,N
20230915,131035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,15232635,7491,137.02,2035,2050,2030,2650,1430,2040,2033.46,1.13,0,4,2056,2047,2036,2027,2016,2042,2022,8,610,100,1460,5,1,7710000,157,-65.81,1.02,12,0.10,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87493,N,N,0,N,00,N
20230915,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,13195595,6490,118.71,2035,2050,2030,2650,1430,2040,2033.22,1.13,0,5,2056,2047,2036,2027,2016,2042,2022,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.08,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87493,N,N,0,N,00,N
20230915,111052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,13195595,6490,118.71,2035,2050,2030,2650,1430,2040,2033.22,1.13,0,5,2056,2047,2036,2027,2016,2042,2022,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.08,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87493,N,N,0,N,00,N
20230915,101050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,81460,40,0.73,2035,2050,2035,2650,1430,2040,2036.50,1.13,0,0,2056,2047,2036,2027,2016,2042,2022,8,610,100,1460,5,1,7710000,158,-66.13,1.02,12,0.00,-31.00,2003.00,2170,20230607,-5.53,1960,20221223,4.59,2170,-5.53,20230607,1970,4.06,20230103,2170,-5.53,20230607,1960,4.59,20221223,0.07,N,424140,100,7 억,,87493,N,N,0,N,00,N
20230915,091037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,1.13,0,0,2056,2047,2036,2027,2016,2042,2022,8,610,100,1460,5,1,7710000,157,-65.81,1.02,12,0.00,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87493,N,N,0,N,00,N
20230914,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,11118940,5467,16.63,2045,2045,2025,2650,1430,2040,2033.83,1.13,0,-1596,2050,2045,2040,2035,2030,2047,2037,8,610,100,1460,5,1,7710000,157,-65.81,1.02,12,0.07,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87504,N,N,0,N,00,N
20230914,151012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,10705840,5264,16.01,2045,2045,2025,2650,1430,2040,2033.78,1.13,0,-1585,2050,2045,2040,2035,2030,2047,2037,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.07,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87504,N,N,0,N,00,N
20230914,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,6578990,3236,9.84,2045,2045,2025,2650,1430,2040,2033.06,1.13,0,-401,2050,2045,2040,2035,2030,2047,2037,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.04,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87504,N,N,0,N,00,N
20230914,131018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,4543990,2236,6.80,2045,2045,2025,2650,1430,2040,2032.20,1.13,0,0,2050,2045,2040,2035,2030,2047,2037,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.03,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87504,N,N,0,N,00,N
20230914,121027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2099345,1034,3.15,2045,2045,2030,2650,1430,2040,2030.31,1.13,0,0,2050,2045,2040,2035,2030,2047,2037,8,610,100,1460,5,1,7710000,157,-65.81,1.02,12,0.01,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87504,N,N,0,N,00,N
20230914,111020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,2040455,1005,3.06,2045,2045,2030,2650,1430,2040,2030.30,1.13,0,0,2050,2045,2040,2035,2030,2047,2037,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.01,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87504,N,N,0,N,00,N
20230914,101014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,10205,5,0.02,2045,2045,2040,2650,1430,2040,2041.00,1.13,0,0,2050,2045,2040,2035,2030,2047,2037,8,610,100,1460,5,1,7710000,157,-65.81,1.02,12,0.00,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87504,N,N,0,N,00,N
20230914,091032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,2045,1,0.00,2045,2045,2045,2650,1430,2040,2045.00,1.13,0,0,2050,2045,2040,2035,2030,2047,2037,8,610,100,1460,5,1,7710000,158,-65.97,1.02,12,0.00,-31.00,2003.00,2170,20230607,-5.76,1960,20221223,4.34,2170,-5.76,20230607,1970,3.81,20230103,2170,-5.76,20230607,1960,4.34,20221223,0.07,N,424140,100,7 억,,87504,N,N,0,N,00,N
20230913,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,66975175,32872,149.46,2035,2045,2035,2635,1425,2030,2037.45,1.13,0,3441,2070,2050,2030,2010,1990,2050,2010,8,605,100,1460,5,1,7710000,157,-65.81,1.02,12,0.43,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87479,N,N,0,N,00,N
20230913,151028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,65580630,32187,146.34,2035,2045,2035,2635,1425,2030,2037.49,1.13,0,3337,2070,2050,2030,2010,1990,2050,2010,8,605,100,1460,5,1,7710000,157,-65.81,1.02,12,0.42,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87479,N,N,0,N,00,N
20230913,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,62841370,30843,140.23,2035,2045,2035,2635,1425,2030,2037.46,1.13,0,2496,2070,2050,2030,2010,1990,2050,2010,8,605,100,1460,5,1,7710000,157,-65.81,1.02,12,0.40,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87479,N,N,0,N,00,N
20230913,131007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,15,2,0.74,57880915,28408,129.16,2035,2045,2035,2635,1425,2030,2037.49,1.13,0,3229,2070,2050,2030,2010,1990,2050,2010,8,605,100,1460,5,1,7710000,158,-65.97,1.02,12,0.37,-31.00,2003.00,2170,20230607,-5.76,1960,20221223,4.34,2170,-5.76,20230607,1970,3.81,20230103,2170,-5.76,20230607,1960,4.34,20221223,0.07,N,424140,100,7 억,,87479,N,N,0,N,00,N
20230913,121033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,15,2,0.74,55484775,27236,123.83,2035,2045,2035,2635,1425,2030,2037.19,1.13,0,2378,2070,2050,2030,2010,1990,2050,2010,8,605,100,1460,5,1,7710000,158,-65.97,1.02,12,0.35,-31.00,2003.00,2170,20230607,-5.76,1960,20221223,4.34,2170,-5.76,20230607,1970,3.81,20230103,2170,-5.76,20230607,1960,4.34,20221223,0.07,N,424140,100,7 억,,87479,N,N,0,N,00,N
20230913,111033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,15,2,0.74,49597980,24355,110.73,2035,2045,2035,2635,1425,2030,2036.46,1.13,0,1537,2070,2050,2030,2010,1990,2050,2010,8,605,100,1460,5,1,7710000,158,-65.97,1.02,12,0.32,-31.00,2003.00,2170,20230607,-5.76,1960,20221223,4.34,2170,-5.76,20230607,1970,3.81,20230103,2170,-5.76,20230607,1960,4.34,20221223,0.07,N,424140,100,7 억,,87479,N,N,0,N,00,N
20230913,101017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,15,2,0.74,43444710,21346,97.05,2035,2045,2035,2635,1425,2030,2035.26,1.13,0,631,2070,2050,2030,2010,1990,2050,2010,8,605,100,1460,5,1,7710000,158,-65.97,1.02,12,0.28,-31.00,2003.00,2170,20230607,-5.76,1960,20221223,4.34,2170,-5.76,20230607,1970,3.81,20230103,2170,-5.76,20230607,1960,4.34,20221223,0.07,N,424140,100,7 억,,87479,N,N,0,N,00,N
20230913,091009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1353275,665,3.02,2035,2035,2035,2635,1425,2030,2035.00,1.13,0,1,2070,2050,2030,2010,1990,2050,2010,8,605,100,1460,5,1,7710000,157,-65.65,1.02,12,0.01,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87479,N,N,0,N,00,N
20230912,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,44320745,21994,434.66,2030,2050,2010,2650,1430,2040,2015.13,1.14,0,-61,2050,2045,2035,2030,2020,2047,2032,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.29,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87540,N,N,0,N,00,N
20230912,151017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,44298415,21983,434.45,2030,2050,2010,2650,1430,2040,2015.12,1.14,0,-61,2050,2045,2035,2030,2020,2047,2032,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.29,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87540,N,N,0,N,00,N
20230912,141014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,39466880,19595,387.25,2030,2050,2010,2650,1430,2040,2014.13,1.14,0,-60,2050,2045,2035,2030,2020,2047,2032,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.25,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87540,N,N,0,N,00,N
20230912,131000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,35670000,17720,350.20,2030,2050,2010,2650,1430,2040,2012.98,1.14,0,-60,2050,2045,2035,2030,2020,2047,2032,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.23,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87540,N,N,0,N,00,N
20230912,121002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,34577850,17182,339.57,2030,2050,2010,2650,1430,2040,2012.45,1.14,0,-59,2050,2045,2035,2030,2020,2047,2032,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.22,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87540,N,N,0,N,00,N
20230912,111009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,34525200,17156,339.05,2030,2050,2010,2650,1430,2040,2012.43,1.14,0,-59,2050,2045,2035,2030,2020,2047,2032,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.22,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87540,N,N,0,N,00,N
20230912,100958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,33205525,16506,326.21,2030,2050,2010,2650,1430,2040,2011.72,1.14,0,-59,2050,2045,2035,2030,2020,2047,2032,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.21,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87540,N,N,0,N,00,N
20230912,091021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,1184635,586,11.58,2030,2050,2020,2650,1430,2040,2021.56,1.14,0,-39,2050,2045,2035,2030,2020,2047,2032,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.01,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87540,N,N,0,N,00,N
20230911,161000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,10077990,4960,48.48,2025,2040,2025,2635,1425,2030,2029.64,1.14,0,-93,2046,2037,2021,2012,1996,2042,2017,8,605,100,1460,5,1,7710000,157,-65.81,1.02,12,0.06,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87633,N,N,0,N,00,N
20230911,151002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,7915590,3900,38.12,2025,2040,2025,2635,1425,2030,2029.64,1.14,0,-93,2046,2037,2021,2012,1996,2042,2017,8,605,100,1460,5,1,7710000,157,-65.81,1.02,12,0.05,-31.00,2003.00,2170,20230607,-5.99,1960,20221223,4.08,2170,-5.99,20230607,1970,3.55,20230103,2170,-5.99,20230607,1960,4.08,20221223,0.07,N,424140,100,7 억,,87633,N,N,0,N,00,N
20230911,141012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,6869595,3386,33.10,2025,2040,2025,2635,1425,2030,2028.82,1.14,0,-93,2046,2037,2021,2012,1996,2042,2017,8,605,100,1460,5,1,7710000,157,-65.65,1.02,12,0.04,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87633,N,N,0,N,00,N
20230911,130945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,6788195,3346,32.70,2025,2040,2025,2635,1425,2030,2028.75,1.14,0,-93,2046,2037,2021,2012,1996,2042,2017,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.04,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87633,N,N,0,N,00,N
20230911,121002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,6729235,3317,32.42,2025,2035,2025,2635,1425,2030,2028.71,1.14,0,-93,2046,2037,2021,2012,1996,2042,2017,8,605,100,1460,5,1,7710000,157,-65.65,1.02,12,0.04,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87633,N,N,0,N,00,N
20230911,110944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5056510,2493,24.37,2025,2030,2025,2635,1425,2030,2028.28,1.14,0,-1,2046,2037,2021,2012,1996,2042,2017,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.03,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87633,N,N,0,N,00,N
20230911,100944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4876125,2404,23.50,2025,2030,2025,2635,1425,2030,2028.34,1.14,0,-1,2046,2037,2021,2012,1996,2042,2017,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.03,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87633,N,N,0,N,00,N
20230911,090942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,1.14,0,0,2046,2037,2021,2012,1996,2042,2017,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.00,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87633,N,N,0,N,00,N
20230908,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,20626940,10231,20.32,2015,2030,2005,2630,1420,2025,2016.12,1.13,0,156,2038,2031,2023,2016,2008,2032,2017,8,605,100,1450,5,1,7710000,157,-65.48,1.01,12,0.13,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87477,N,N,0,N,00,N
20230908,151008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,19593665,9720,19.30,2015,2030,2005,2630,1420,2025,2015.81,1.13,0,48,2038,2031,2023,2016,2008,2032,2017,8,605,100,1450,5,1,7710000,157,-65.48,1.01,12,0.13,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87477,N,N,0,N,00,N
20230908,140957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,19593665,9720,19.30,2015,2030,2005,2630,1420,2025,2015.81,1.13,0,48,2038,2031,2023,2016,2008,2032,2017,8,605,100,1450,5,1,7710000,157,-65.48,1.01,12,0.13,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87477,N,N,0,N,00,N
20230908,131006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,15476675,7687,15.26,2015,2030,2005,2630,1420,2025,2013.36,1.13,0,19,2038,2031,2023,2016,2008,2032,2017,8,605,100,1450,5,1,7710000,157,-65.48,1.01,12,0.10,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87477,N,N,0,N,00,N
20230908,121019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,14861585,7384,14.66,2015,2030,2005,2630,1420,2025,2012.67,1.13,0,0,2038,2031,2023,2016,2008,2032,2017,8,605,100,1450,5,1,7710000,157,-65.48,1.01,12,0.10,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87477,N,N,0,N,00,N
20230908,111012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,14482440,7197,14.29,2015,2030,2005,2630,1420,2025,2012.29,1.13,0,0,2038,2031,2023,2016,2008,2032,2017,8,605,100,1450,5,1,7710000,157,-65.48,1.01,12,0.09,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87477,N,N,0,N,00,N
20230908,101005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,14480410,7196,14.29,2015,2030,2005,2630,1420,2025,2012.29,1.13,0,0,2038,2031,2023,2016,2008,2032,2017,8,605,100,1450,5,1,7710000,157,-65.48,1.01,12,0.09,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87477,N,N,0,N,00,N
20230908,091013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,84630,42,0.08,2015,2015,2015,2630,1420,2025,2015.00,1.13,0,0,2038,2031,2023,2016,2008,2032,2017,8,605,100,1450,5,1,7710000,155,-65.00,1.01,12,0.00,-31.00,2003.00,2170,20230607,-7.14,1960,20221223,2.81,2170,-7.14,20230607,1970,2.28,20230103,2170,-7.14,20230607,1960,2.81,20221223,0.07,N,424140,100,7 억,,87477,N,N,0,N,00,N
20230907,160953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,102058745,50359,489.11,2025,2030,2015,2635,1425,2030,2026.62,1.13,0,14878,2043,2036,2028,2021,2013,2037,2022,8,605,100,1460,5,1,7710000,156,-65.32,1.01,12,0.65,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87455,N,N,0,N,00,N
20230907,150958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,93891165,46312,449.81,2025,2030,2020,2635,1425,2030,2027.36,1.13,0,14878,2043,2036,2028,2021,2013,2037,2022,8,605,100,1460,5,1,7710000,156,-65.32,1.01,12,0.60,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87455,N,N,0,N,00,N
20230907,140957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,87797940,43303,420.58,2025,2030,2020,2635,1425,2030,2027.53,1.13,0,14878,2043,2036,2028,2021,2013,2037,2022,8,605,100,1460,5,1,7710000,156,-65.32,1.01,12,0.56,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87455,N,N,0,N,00,N
20230907,130952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,63238865,31175,302.79,2025,2030,2025,2635,1425,2030,2028.51,1.13,0,3121,2043,2036,2028,2021,2013,2037,2022,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.40,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87455,N,N,0,N,00,N
20230907,121008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,49473435,24394,236.93,2025,2030,2025,2635,1425,2030,2028.10,1.13,0,3121,2043,2036,2028,2021,2013,2037,2022,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.32,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87455,N,N,0,N,00,N
20230907,110955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,19015315,9390,91.20,2025,2030,2025,2635,1425,2030,2025.06,1.13,0,3140,2043,2036,2028,2021,2013,2037,2022,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.12,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87455,N,N,0,N,00,N
20230907,100955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1172870,579,5.62,2025,2030,2025,2635,1425,2030,2025.68,1.13,0,0,2043,2036,2028,2021,2013,2037,2022,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.01,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87455,N,N,0,N,00,N
20230907,091010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,1012500,500,4.86,2025,2025,2025,2635,1425,2030,2025.00,1.13,0,0,2043,2036,2028,2021,2013,2037,2022,8,605,100,1460,5,1,7710000,156,-65.32,1.01,12,0.01,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87455,N,N,0,N,00,N
20230906,160956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,20899575,10296,338.24,2030,2035,2020,2635,1425,2030,2029.39,1.13,0,2,2033,2031,2028,2026,2023,2032,2027,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.13,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230906,151000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1817575,896,29.43,2030,2035,2020,2635,1425,2030,2028.54,1.13,0,2,2033,2031,2028,2026,2023,2032,2027,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.01,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230906,141002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1697805,837,27.50,2030,2035,2020,2635,1425,2030,2028.44,1.13,0,2,2033,2031,2028,2026,2023,2032,2027,8,605,100,1460,5,1,7710000,157,-65.65,1.02,12,0.01,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230906,130947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1697805,837,27.50,2030,2035,2020,2635,1425,2030,2028.44,1.13,0,2,2033,2031,2028,2026,2023,2032,2027,8,605,100,1460,5,1,7710000,157,-65.65,1.02,12,0.01,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230906,121002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1697805,837,27.50,2030,2035,2020,2635,1425,2030,2028.44,1.13,0,2,2033,2031,2028,2026,2023,2032,2027,8,605,100,1460,5,1,7710000,157,-65.65,1.02,12,0.01,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230906,111009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,672650,332,10.91,2030,2030,2020,2635,1425,2030,2026.05,1.13,0,2,2033,2031,2028,2026,2023,2032,2027,8,605,100,1460,5,1,7710000,156,-65.16,1.01,12,0.00,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230906,100945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,672650,332,10.91,2030,2030,2020,2635,1425,2030,2026.05,1.13,0,2,2033,2031,2028,2026,2023,2032,2027,8,605,100,1460,5,1,7710000,156,-65.16,1.01,12,0.00,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230906,090946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,304500,150,4.93,2030,2030,2030,2635,1425,2030,2030.00,1.13,0,0,2033,2031,2028,2026,2023,2032,2027,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.00,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230905,160946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,6164780,3044,48.61,2025,2030,2025,2635,1425,2030,2025.22,1.13,0,0,2050,2040,2030,2020,2010,2045,2025,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.04,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230905,151000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,5957980,2942,46.98,2025,2030,2025,2635,1425,2030,2025.15,1.13,0,0,2050,2040,2030,2020,2010,2045,2025,8,605,100,1460,5,1,7710000,156,-65.32,1.01,12,0.04,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230905,140958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5903305,2915,46.55,2025,2030,2025,2635,1425,2030,2025.15,1.13,0,0,2050,2040,2030,2020,2010,2045,2025,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.04,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230905,130940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5674435,2802,44.75,2025,2030,2025,2635,1425,2030,2025.14,1.13,0,0,2050,2040,2030,2020,2010,2045,2025,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.04,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230905,120940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,5558855,2745,43.84,2025,2030,2025,2635,1425,2030,2025.08,1.13,0,0,2050,2040,2030,2020,2010,2045,2025,8,605,100,1460,5,1,7710000,156,-65.32,1.01,12,0.04,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230905,110947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,5453475,2693,43.01,2025,2030,2025,2635,1425,2030,2025.06,1.13,0,0,2050,2040,2030,2020,2010,2045,2025,8,605,100,1460,5,1,7710000,156,-65.32,1.01,12,0.03,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230905,100935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5396775,2665,42.56,2025,2030,2025,2635,1425,2030,2025.06,1.13,0,0,2050,2040,2030,2020,2010,2045,2025,8,605,100,1460,5,1,7710000,157,-65.48,1.01,12,0.03,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230905,090936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,131625,65,1.04,2025,2025,2025,2635,1425,2030,2025.00,1.13,0,0,2050,2040,2030,2020,2010,2045,2025,8,605,100,1460,5,1,7710000,156,-65.32,1.01,12,0.00,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87453,N,N,0,N,00,N
20230904,160929,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,12684560,6262,210.70,2025,2040,2020,2645,1425,2035,2025.64,1.13,0,-256,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.08,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230904,150916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,12579000,6210,208.95,2025,2040,2020,2645,1425,2035,2025.60,1.13,0,-256,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.08,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230904,140916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,12495950,6169,207.57,2025,2040,2020,2645,1425,2035,2025.60,1.13,0,-220,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.08,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230904,130928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,12076950,5962,200.61,2025,2040,2020,2645,1425,2035,2025.65,1.13,0,-179,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,156,-65.16,1.01,12,0.08,-31.00,2003.00,2170,20230607,-6.91,1960,20221223,3.06,2170,-6.91,20230607,1970,2.54,20230103,2170,-6.91,20230607,1960,3.06,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230904,120912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,2087840,1029,34.62,2025,2040,2025,2645,1425,2035,2029.00,1.13,0,-136,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.01,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230904,110855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,1846565,910,30.62,2025,2040,2025,2645,1425,2035,2029.19,1.13,0,-95,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.01,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230904,100900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,245565,121,4.07,2025,2040,2025,2645,1425,2035,2029.46,1.13,0,-49,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.00,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230904,090910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,16200,8,0.27,2025,2025,2025,2645,1425,2035,2025.00,1.13,0,-8,2045,2040,2030,2025,2015,2042,2027,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.00,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230901,160905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,6018340,2972,49.71,2025,2035,2020,2645,1425,2035,2025.01,1.13,0,108,2058,2046,2033,2021,2008,2052,2027,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.04,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230901,150919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,5971535,2949,49.32,2025,2035,2020,2645,1425,2035,2024.94,1.13,0,108,2058,2046,2033,2021,2008,2052,2027,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.04,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230901,140918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,5920660,2924,48.90,2025,2030,2020,2645,1425,2035,2024.85,1.13,0,108,2058,2046,2033,2021,2008,2052,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.04,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230901,130850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3890660,1924,32.18,2025,2030,2020,2645,1425,2035,2022.17,1.13,0,108,2058,2046,2033,2021,2008,2052,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.02,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230901,120902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,2554010,1264,21.14,2025,2030,2020,2645,1425,2035,2020.58,1.13,0,0,2058,2046,2033,2021,2008,2052,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.02,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230901,110900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,2554010,1264,21.14,2025,2030,2020,2645,1425,2035,2020.58,1.13,0,0,2058,2046,2033,2021,2008,2052,2027,8,610,100,1460,5,1,7710000,157,-65.48,1.01,12,0.02,-31.00,2003.00,2170,20230607,-6.45,1960,20221223,3.57,2170,-6.45,20230607,1970,3.05,20230103,2170,-6.45,20230607,1960,3.57,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230901,100856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,2551980,1263,21.12,2025,2030,2020,2645,1425,2035,2020.57,1.13,0,0,2058,2046,2033,2021,2008,2052,2027,8,610,100,1460,5,1,7710000,156,-65.32,1.01,12,0.02,-31.00,2003.00,2170,20230607,-6.68,1960,20221223,3.32,2170,-6.68,20230607,1970,2.79,20230103,2170,-6.68,20230607,1960,3.32,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N
20230901,090842,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.13,0,0,2058,2046,2033,2021,2008,2052,2027,8,610,100,1460,5,1,7710000,157,-65.65,1.02,12,0.00,-31.00,2003.00,2170,20230607,-6.22,1960,20221223,3.83,2170,-6.22,20230607,1970,3.30,20230103,2170,-6.22,20230607,1960,3.83,20221223,0.07,N,424140,100,7 억,,87456,N,N,0,N,00,N