KissMeData/473370/price/prices-20240801.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
20240830,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,5167810,2536,1152.73,2040,2040,2030,2645,1425,2035,2037.78,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.06,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240830,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,5127010,2516,1143.64,2040,2040,2030,2645,1425,2035,2037.76,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.06,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240830,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,3880650,1905,865.91,2040,2040,2030,2645,1425,2035,2037.09,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.70,0.97,12,0.05,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240830,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,2581705,1268,576.36,2040,2040,2030,2645,1425,2035,2036.04,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.03,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240830,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,1337305,658,299.09,2040,2040,2030,2645,1425,2035,2032.38,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240830,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,1025200,505,229.55,2040,2040,2030,2645,1425,2035,2030.10,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,85,-40.60,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.38,1998,20240305,1.60,4550,-55.38,20240305,1998,1.60,20240305,4550,-55.38,20240305,1998,1.60,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240830,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,10200,5,2.27,2040,2040,2040,2645,1425,2035,2040.00,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240830,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.70,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240829,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,448820,220,144.74,2045,2045,2035,2645,1425,2035,2040.09,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.70,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240829,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,446785,219,144.08,2045,2045,2040,2645,1425,2035,2040.11,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240829,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,287665,141,92.76,2045,2045,2040,2645,1425,2035,2040.18,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240829,131400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,30625,15,9.87,2045,2045,2040,2645,1425,2035,2041.67,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240829,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,10225,5,3.29,2045,2045,2045,2645,1425,2035,2045.00,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240829,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,10225,5,3.29,2045,2045,2045,2645,1425,2035,2045.00,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240829,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,10225,5,3.29,2045,2045,2045,2645,1425,2035,2045.00,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240829,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.00,0,0,2048,2041,2038,2031,2028,2040,2030,4,610,100,1420,5,1,4210000,86,-40.70,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240828,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,309405,152,14.92,2035,2045,2035,2650,1430,2040,2035.56,0.00,0,0,2053,2046,2038,2031,2023,2042,2027,4,610,100,1420,5,1,4210000,86,-40.70,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240828,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,309405,152,14.92,2035,2045,2035,2650,1430,2040,2035.56,0.00,0,0,2053,2046,2038,2031,2023,2042,2027,4,610,100,1420,5,1,4210000,86,-40.70,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240828,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,309405,152,14.92,2035,2045,2035,2650,1430,2040,2035.56,0.00,0,0,2053,2046,2038,2031,2023,2042,2027,4,610,100,1420,5,1,4210000,86,-40.70,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240828,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,309405,152,14.92,2035,2045,2035,2650,1430,2040,2035.56,0.00,0,0,2053,2046,2038,2031,2023,2042,2027,4,610,100,1420,5,1,4210000,86,-40.70,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240828,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,309405,152,14.92,2035,2045,2035,2650,1430,2040,2035.56,0.00,0,0,2053,2046,2038,2031,2023,2042,2027,4,610,100,1420,5,1,4210000,86,-40.70,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240828,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,89590,44,4.32,2035,2045,2035,2650,1430,2040,2036.14,0.00,0,0,2053,2046,2038,2031,2023,2042,2027,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240828,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,89590,44,4.32,2035,2045,2035,2650,1430,2040,2036.14,0.00,0,0,2053,2046,2038,2031,2023,2042,2027,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240828,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.00,0,0,2053,2046,2038,2031,2023,2042,2027,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240827,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2072435,1019,27.75,2045,2045,2030,2650,1430,2040,2033.79,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240827,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2072435,1019,27.75,2045,2045,2030,2650,1430,2040,2033.79,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240827,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2072435,1019,27.75,2045,2045,2030,2650,1430,2040,2033.79,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240827,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,10225,5,0.14,2045,2045,2045,2650,1430,2040,2045.00,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240827,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,10225,5,0.14,2045,2045,2045,2650,1430,2040,2045.00,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240827,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,10225,5,0.14,2045,2045,2045,2650,1430,2040,2045.00,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240827,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,10225,5,0.14,2045,2045,2045,2650,1430,2040,2045.00,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240827,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240826,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,7473645,3672,168.83,2035,2045,2035,2650,1430,2040,2035.31,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.09,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240826,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,7176500,3526,162.11,2035,2045,2035,2650,1430,2040,2035.31,0.00,0,139,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.08,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240826,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,7174460,3525,162.07,2035,2045,2035,2650,1430,2040,2035.31,0.00,0,139,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.08,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240826,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,7158140,3517,161.70,2035,2045,2035,2650,1430,2040,2035.30,0.00,0,139,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.08,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240826,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,5051000,2482,114.11,2035,2045,2035,2650,1430,2040,2035.05,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.06,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240826,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,5051000,2482,114.11,2035,2045,2035,2650,1430,2040,2035.05,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.06,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240826,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,5051000,2482,114.11,2035,2045,2035,2650,1430,2040,2035.05,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.06,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240826,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.00,0,0,2050,2045,2040,2035,2030,2047,2037,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240823,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,4429560,2175,54.91,2035,2045,2035,2650,1430,2040,2036.58,0.00,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.05,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240823,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,4429560,2175,54.91,2035,2045,2035,2650,1430,2040,2036.58,0.00,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.05,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240823,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2286440,1122,28.33,2035,2045,2035,2650,1430,2040,2037.83,0.00,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.03,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240823,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2286440,1122,28.33,2035,2045,2035,2650,1430,2040,2037.83,0.00,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.03,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240823,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2286440,1122,28.33,2035,2045,2035,2650,1430,2040,2037.83,0.00,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.03,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240823,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,1523480,748,18.88,2035,2045,2035,2650,1430,2040,2036.74,0.00,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240823,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,1523480,748,18.88,2035,2045,2035,2650,1430,2040,2036.74,0.00,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240823,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,1003255,493,12.45,2035,2035,2035,2650,1430,2040,2035.00,0.00,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4210000,86,-40.70,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240822,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,8081160,3961,589.43,2050,2050,2035,2650,1430,2040,2040.18,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.09,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240822,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,7879200,3862,574.70,2050,2050,2035,2650,1430,2040,2040.19,0.00,0,99,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.09,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240822,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,7461150,3657,544.20,2050,2050,2040,2650,1430,2040,2040.24,0.00,0,99,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.09,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240822,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,7459110,3656,544.05,2050,2050,2040,2650,1430,2040,2040.24,0.00,0,99,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.09,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240822,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2699790,1323,196.88,2050,2050,2040,2650,1430,2040,2040.66,0.00,0,99,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.03,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240822,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,1300350,637,94.79,2050,2050,2040,2650,1430,2040,2041.37,0.00,0,99,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-41.00,0.97,12,0.02,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240822,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1093800,536,79.76,2050,2050,2040,2650,1430,2040,2040.67,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240822,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240821,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1370930,672,14.39,2050,2050,2040,2650,1430,2040,2040.07,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240821,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1370930,672,14.39,2050,2050,2040,2650,1430,2040,2040.07,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240821,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1370930,672,14.39,2050,2050,2040,2650,1430,2040,2040.07,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240821,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1370930,672,14.39,2050,2050,2040,2650,1430,2040,2040.07,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240821,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1268930,622,13.32,2050,2050,2040,2650,1430,2040,2040.08,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240821,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1268930,622,13.32,2050,2050,2040,2650,1430,2040,2040.08,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240821,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1268930,622,13.32,2050,2050,2040,2650,1430,2040,2040.08,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240821,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240820,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,9525000,4669,125.17,2045,2050,2040,2650,1430,2040,2040.05,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.11,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240820,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,9525000,4669,125.17,2045,2050,2040,2650,1430,2040,2040.05,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.11,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240820,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,9525000,4669,125.17,2045,2050,2040,2650,1430,2040,2040.05,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.11,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240820,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,9525000,4669,125.17,2045,2050,2040,2650,1430,2040,2040.05,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.11,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240820,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,8786500,4307,115.47,2045,2050,2040,2650,1430,2040,2040.05,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.10,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240820,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,7552300,3702,99.25,2045,2050,2040,2650,1430,2040,2040.06,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.09,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240820,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,677340,332,8.90,2045,2050,2040,2650,1430,2040,2040.18,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240820,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,191765,94,2.52,2045,2045,2040,2650,1430,2040,2040.05,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240819,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,7625005,3730,74600.00,2045,2050,2040,2670,1440,2055,2044.24,0.00,0,0,2055,2055,2055,2055,2055,2055,2055,4,615,100,1430,5,1,4210000,86,-40.80,0.97,12,0.09,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240819,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,7610725,3723,74460.00,2045,2050,2040,2670,1440,2055,2044.25,0.00,0,0,2055,2055,2055,2055,2055,2055,2055,4,615,100,1430,5,1,4210000,86,-40.80,0.97,12,0.09,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240819,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,5047255,2468,49360.00,2045,2050,2045,2670,1440,2055,2045.08,0.00,0,0,2055,2055,2055,2055,2055,2055,2055,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.06,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240819,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,5014455,2452,49040.00,2045,2050,2045,2670,1440,2055,2045.05,0.00,0,0,2055,2055,2055,2055,2055,2055,2055,4,615,100,1430,5,1,4210000,86,-40.90,0.97,12,0.06,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240819,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,4891755,2392,47840.00,2045,2050,2045,2670,1440,2055,2045.05,0.00,0,0,2055,2055,2055,2055,2055,2055,2055,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.06,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240819,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,3887610,1901,38020.00,2045,2050,2045,2670,1440,2055,2045.03,0.00,0,0,2055,2055,2055,2055,2055,2055,2055,4,615,100,1430,5,1,4210000,86,-40.90,0.97,12,0.05,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240819,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,1852835,906,18120.00,2045,2050,2045,2670,1440,2055,2045.07,0.00,0,0,2055,2055,2055,2055,2055,2055,2055,4,615,100,1430,5,1,4210000,86,-40.90,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240819,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,73620,36,720.00,2045,2045,2045,2670,1440,2055,2045.00,0.00,0,0,2055,2055,2055,2055,2055,2055,2055,4,615,100,1430,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240816,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10275,5,0.67,2055,2055,2055,2665,1435,2050,2055.00,0.00,0,0,2063,2056,2048,2041,2033,2052,2037,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240816,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10275,5,0.67,2055,2055,2055,2665,1435,2050,2055.00,0.00,0,0,2063,2056,2048,2041,2033,2052,2037,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240816,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10275,5,0.67,2055,2055,2055,2665,1435,2050,2055.00,0.00,0,0,2063,2056,2048,2041,2033,2052,2037,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240816,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10275,5,0.67,2055,2055,2055,2665,1435,2050,2055.00,0.00,0,0,2063,2056,2048,2041,2033,2052,2037,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240816,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10275,5,0.67,2055,2055,2055,2665,1435,2050,2055.00,0.00,0,0,2063,2056,2048,2041,2033,2052,2037,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240816,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10275,5,0.67,2055,2055,2055,2665,1435,2050,2055.00,0.00,0,0,2063,2056,2048,2041,2033,2052,2037,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240816,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10275,5,0.67,2055,2055,2055,2665,1435,2050,2055.00,0.00,0,0,2063,2056,2048,2041,2033,2052,2037,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240816,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.00,0,0,2063,2056,2048,2041,2033,2052,2037,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.00,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240814,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,1522175,745,1307.02,2055,2055,2040,2670,1440,2055,2043.19,0.00,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.02,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240814,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,1522175,745,1307.02,2055,2055,2040,2670,1440,2055,2043.19,0.00,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.02,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240814,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1481175,725,1271.93,2055,2055,2040,2670,1440,2055,2043.00,0.00,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.02,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240814,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1481175,725,1271.93,2055,2055,2040,2670,1440,2055,2043.00,0.00,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.02,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240814,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1481175,725,1271.93,2055,2055,2040,2670,1440,2055,2043.00,0.00,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.02,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240814,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,30825,15,26.32,2055,2055,2055,2670,1440,2055,2055.00,0.00,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240814,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,30825,15,26.32,2055,2055,2055,2670,1440,2055,2055.00,0.00,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240814,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.00,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240813,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,116430,57,0.11,2055,2055,2040,2655,1435,2045,2042.63,0.00,0,0,2055,2050,2045,2040,2035,2050,2040,4,610,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240813,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,116430,57,0.11,2055,2055,2040,2655,1435,2045,2042.63,0.00,0,0,2055,2050,2045,2040,2035,2050,2040,4,610,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240813,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,104125,51,0.10,2055,2055,2040,2655,1435,2045,2041.67,0.00,0,0,2055,2050,2045,2040,2035,2050,2040,4,610,100,1430,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240813,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,10275,5,0.01,2055,2055,2055,2655,1435,2045,2055.00,0.00,0,0,2055,2050,2045,2040,2035,2050,2040,4,610,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240813,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,10275,5,0.01,2055,2055,2055,2655,1435,2045,2055.00,0.00,0,0,2055,2050,2045,2040,2035,2050,2040,4,610,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240813,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,10275,5,0.01,2055,2055,2055,2655,1435,2045,2055.00,0.00,0,0,2055,2050,2045,2040,2035,2050,2040,4,610,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240813,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,10275,5,0.01,2055,2055,2055,2655,1435,2045,2055.00,0.00,0,0,2055,2050,2045,2040,2035,2050,2040,4,610,100,1430,5,1,4210000,87,-41.10,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240813,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.00,0,0,2055,2050,2045,2040,2035,2050,2040,4,610,100,1430,5,1,4210000,86,-40.90,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,20,N,N,0,N,00,N
20240812,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,109601835,53600,195.07,2045,2050,2040,2675,1445,2060,2044.81,0.01,0,-426,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4210000,86,-40.90,0.97,12,1.27,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,446,N,N,0,N,00,N
20240812,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,57233475,27992,101.87,2045,2050,2040,2675,1445,2060,2044.64,0.01,0,-426,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4210000,86,-40.90,0.97,12,0.66,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,446,N,N,0,N,00,N
20240812,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,56935135,27846,101.34,2045,2050,2040,2675,1445,2060,2044.64,0.01,0,-426,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4210000,86,-40.90,0.97,12,0.66,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,446,N,N,0,N,00,N
20240812,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,51832635,25346,92.24,2045,2050,2040,2675,1445,2060,2045.00,0.01,0,-426,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4210000,86,-40.90,0.97,12,0.60,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,446,N,N,0,N,00,N
20240812,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,51832635,25346,92.24,2045,2050,2040,2675,1445,2060,2045.00,0.01,0,-426,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4210000,86,-40.90,0.97,12,0.60,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,446,N,N,0,N,00,N
20240812,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,49834670,24369,88.69,2045,2050,2040,2675,1445,2060,2045.00,0.01,0,-426,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4210000,86,-40.90,0.97,12,0.58,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,446,N,N,0,N,00,N
20240812,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,12392780,6060,22.05,2045,2050,2040,2675,1445,2060,2045.01,0.01,0,-426,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4210000,86,-40.80,0.97,12,0.14,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,446,N,N,0,N,00,N
20240812,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,1022500,500,1.82,2045,2045,2045,2675,1445,2060,2045.00,0.01,0,0,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4210000,86,-40.90,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,446,N,N,0,N,00,N
20240809,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,56496275,27478,690.23,2040,2060,2040,2665,1435,2050,2056.05,0.01,0,-141,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4210000,87,-41.20,0.98,12,0.65,-50.00,2103.00,4550,20240305,-54.73,1998,20240305,3.10,4550,-54.73,20240305,1998,3.10,20240305,4550,-54.73,20240305,1998,3.10,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240809,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,56496275,27478,690.23,2040,2060,2040,2665,1435,2050,2056.05,0.01,0,-141,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4210000,87,-41.20,0.98,12,0.65,-50.00,2103.00,4550,20240305,-54.73,1998,20240305,3.10,4550,-54.73,20240305,1998,3.10,20240305,4550,-54.73,20240305,1998,3.10,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240809,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,49393395,24030,603.62,2040,2060,2040,2665,1435,2050,2055.49,0.01,0,-141,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4210000,87,-41.20,0.98,12,0.57,-50.00,2103.00,4550,20240305,-54.73,1998,20240305,3.10,4550,-54.73,20240305,1998,3.10,20240305,4550,-54.73,20240305,1998,3.10,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240809,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,46972895,22855,574.10,2040,2060,2040,2665,1435,2050,2055.26,0.01,0,-141,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4210000,87,-41.20,0.98,12,0.54,-50.00,2103.00,4550,20240305,-54.73,1998,20240305,3.10,4550,-54.73,20240305,1998,3.10,20240305,4550,-54.73,20240305,1998,3.10,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240809,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,30019095,14625,367.37,2040,2060,2040,2665,1435,2050,2052.59,0.01,0,5,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4210000,87,-41.20,0.98,12,0.35,-50.00,2103.00,4550,20240305,-54.73,1998,20240305,3.10,4550,-54.73,20240305,1998,3.10,20240305,4550,-54.73,20240305,1998,3.10,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240809,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,10526475,5135,128.99,2040,2050,2040,2665,1435,2050,2049.95,0.01,0,0,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.12,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240809,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,61250,30,0.75,2040,2050,2040,2665,1435,2050,2041.67,0.01,0,0,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.00,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240809,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.00,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240808,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,8161025,3981,72.63,2050,2050,2045,2665,1435,2050,2049.99,0.01,0,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.09,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240808,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,8161025,3981,72.63,2050,2050,2045,2665,1435,2050,2049.99,0.01,0,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.09,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240808,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,6111025,2981,54.39,2050,2050,2045,2665,1435,2050,2049.99,0.01,0,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.07,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240808,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,4061025,1981,36.14,2050,2050,2045,2665,1435,2050,2049.99,0.01,0,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.05,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240808,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2006935,979,17.86,2050,2050,2045,2665,1435,2050,2049.98,0.01,0,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4210000,86,-40.90,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240808,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2000800,976,17.81,2050,2050,2050,2665,1435,2050,2050.00,0.01,0,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.02,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240808,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,975800,476,8.68,2050,2050,2050,2665,1435,2050,2050.00,0.01,0,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.01,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240808,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4210000,86,-41.00,0.97,12,0.00,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,587,N,N,0,N,00,N
20240807,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,11212470,5481,98.38,2040,2050,2040,2650,1430,2040,2045.70,0.01,0,888,2060,2050,2040,2030,2020,2055,2035,4,610,100,1420,5,1,4210000,86,-41.00,0.97,12,0.13,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,591,N,N,0,N,00,N
20240807,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,10979280,5367,96.34,2040,2050,2040,2650,1430,2040,2045.70,0.01,0,898,2060,2050,2040,2030,2020,2055,2035,4,610,100,1420,5,1,4210000,86,-41.00,0.97,12,0.13,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,591,N,N,0,N,00,N
20240807,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,6798745,3324,59.67,2040,2050,2040,2650,1430,2040,2045.35,0.01,0,828,2060,2050,2040,2030,2020,2055,2035,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.08,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,591,N,N,0,N,00,N
20240807,131153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,6408150,3133,56.24,2040,2050,2040,2650,1430,2040,2045.37,0.01,0,651,2060,2050,2040,2030,2020,2055,2035,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.07,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,591,N,N,0,N,00,N
20240807,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,4770105,2332,41.86,2040,2050,2040,2650,1430,2040,2045.50,0.01,0,451,2060,2050,2040,2030,2020,2055,2035,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.06,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,591,N,N,0,N,00,N
20240807,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,1321350,645,11.58,2040,2050,2040,2650,1430,2040,2048.60,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1420,5,1,4210000,86,-41.00,0.97,12,0.02,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,591,N,N,0,N,00,N
20240807,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,1218850,595,10.68,2040,2050,2040,2650,1430,2040,2048.49,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1420,5,1,4210000,86,-41.00,0.97,12,0.01,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,591,N,N,0,N,00,N
20240807,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,183600,90,1.62,2040,2040,2040,2650,1430,2040,2040.00,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,591,N,N,0,N,00,N
20240806,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,11394590,5571,16.79,2030,2050,2030,2650,1430,2040,2045.34,0.02,0,-209,2096,2067,2051,2022,2006,2060,2015,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.13,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,673,N,N,0,N,00,N
20240806,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,11168095,5460,16.45,2030,2050,2030,2650,1430,2040,2045.44,0.02,0,-209,2096,2067,2051,2022,2006,2060,2015,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.13,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,673,N,N,0,N,00,N
20240806,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,11168095,5460,16.45,2030,2050,2030,2650,1430,2040,2045.44,0.02,0,-209,2096,2067,2051,2022,2006,2060,2015,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.13,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,673,N,N,0,N,00,N
20240806,131148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,10895400,5326,16.05,2030,2050,2030,2650,1430,2040,2045.70,0.02,0,-208,2096,2067,2051,2022,2006,2060,2015,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.13,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,673,N,N,0,N,00,N
20240806,121149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,10895400,5326,16.05,2030,2050,2030,2650,1430,2040,2045.70,0.02,0,-208,2096,2067,2051,2022,2006,2060,2015,4,610,100,1420,5,1,4210000,86,-40.90,0.97,12,0.13,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,673,N,N,0,N,00,N
20240806,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,10874950,5316,16.02,2030,2050,2030,2650,1430,2040,2045.70,0.02,0,-208,2096,2067,2051,2022,2006,2060,2015,4,610,100,1420,5,1,4210000,86,-41.00,0.97,12,0.13,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,673,N,N,0,N,00,N
20240806,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,10874950,5316,16.02,2030,2050,2030,2650,1430,2040,2045.70,0.02,0,-208,2096,2067,2051,2022,2006,2060,2015,4,610,100,1420,5,1,4210000,86,-41.00,0.97,12,0.13,-50.00,2103.00,4550,20240305,-54.95,1998,20240305,2.60,4550,-54.95,20240305,1998,2.60,20240305,4550,-54.95,20240305,1998,2.60,20240305,0.00,N,473370,100,4 억,,673,N,N,0,N,00,N
20240806,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,824200,406,1.22,2030,2040,2030,2650,1430,2040,2030.05,0.02,0,-2,2096,2067,2051,2022,2006,2060,2015,4,610,100,1420,5,1,4210000,86,-40.80,0.97,12,0.01,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,673,N,N,0,N,00,N
20240805,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-40,5,-1.92,67832695,33186,2382.34,2080,2080,2035,2700,1460,2080,2044.02,0.02,0,2244,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4210000,86,-40.80,0.97,12,0.79,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,674,N,N,0,N,00,N
20240805,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-40,5,-1.92,66281460,32425,2327.71,2080,2080,2035,2700,1460,2080,2044.15,0.02,0,2244,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4210000,86,-40.80,0.97,12,0.77,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,674,N,N,0,N,00,N
20240805,141137,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-45,5,-2.16,58096675,28403,2038.98,2080,2080,2035,2700,1460,2080,2045.44,0.02,0,2245,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4210000,86,-40.70,0.97,12,0.67,-50.00,2103.00,4550,20240305,-55.27,1998,20240305,1.85,4550,-55.27,20240305,1998,1.85,20240305,4550,-55.27,20240305,1998,1.85,20240305,0.00,N,473370,100,4 억,,674,N,N,0,N,00,N
20240805,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-40,5,-1.92,58007135,28359,2035.82,2080,2080,2035,2700,1460,2080,2045.46,0.02,0,2247,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4210000,86,-40.80,0.97,12,0.67,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,674,N,N,0,N,00,N
20240805,121132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-40,5,-1.92,44503220,21738,1560.52,2080,2080,2040,2700,1460,2080,2047.25,0.02,0,2832,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4210000,86,-40.80,0.97,12,0.52,-50.00,2103.00,4550,20240305,-55.16,1998,20240305,2.10,4550,-55.16,20240305,1998,2.10,20240305,4550,-55.16,20240305,1998,2.10,20240305,0.00,N,473370,100,4 억,,674,N,N,0,N,00,N
20240805,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-35,5,-1.68,44462420,21718,1559.08,2080,2080,2045,2700,1460,2080,2047.26,0.02,0,2832,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4210000,86,-40.90,0.97,12,0.52,-50.00,2103.00,4550,20240305,-55.05,1998,20240305,2.35,4550,-55.05,20240305,1998,2.35,20240305,4550,-55.05,20240305,1998,2.35,20240305,0.00,N,473370,100,4 억,,674,N,N,0,N,00,N
20240805,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-25,5,-1.20,26539435,12960,930.37,2080,2080,2045,2700,1460,2080,2047.80,0.02,0,2139,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4210000,87,-41.10,0.98,12,0.31,-50.00,2103.00,4550,20240305,-54.84,1998,20240305,2.85,4550,-54.84,20240305,1998,2.85,20240305,4550,-54.84,20240305,1998,2.85,20240305,0.00,N,473370,100,4 억,,674,N,N,0,N,00,N
20240805,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,49920,24,1.72,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4210000,88,-41.60,0.99,12,0.00,-50.00,2103.00,4550,20240305,-54.29,1998,20240305,4.10,4550,-54.29,20240305,1998,4.10,20240305,4550,-54.29,20240305,1998,4.10,20240305,0.00,N,473370,100,4 억,,674,N,N,0,N,00,N
20240802,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2895385,1393,16.40,2080,2080,2065,2700,1460,2080,2078.52,0.02,0,-114,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4210000,88,-41.60,0.99,12,0.03,-50.00,2103.00,4550,20240305,-54.29,1998,20240305,4.10,4550,-54.29,20240305,1998,4.10,20240305,4550,-54.29,20240305,1998,4.10,20240305,0.00,N,473370,100,4 억,,788,N,N,0,N,00,N
20240802,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2895385,1393,16.40,2080,2080,2065,2700,1460,2080,2078.52,0.02,0,-114,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4210000,88,-41.60,0.99,12,0.03,-50.00,2103.00,4550,20240305,-54.29,1998,20240305,4.10,4550,-54.29,20240305,1998,4.10,20240305,4550,-54.29,20240305,1998,4.10,20240305,0.00,N,473370,100,4 억,,788,N,N,0,N,00,N
20240802,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,2191925,1054,12.41,2080,2080,2065,2700,1460,2080,2079.63,0.02,0,-113,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4210000,87,-41.50,0.99,12,0.03,-50.00,2103.00,4550,20240305,-54.40,1998,20240305,3.85,4550,-54.40,20240305,1998,3.85,20240305,4550,-54.40,20240305,1998,3.85,20240305,0.00,N,473370,100,4 억,,788,N,N,0,N,00,N
20240802,131112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,2191925,1054,12.41,2080,2080,2065,2700,1460,2080,2079.63,0.02,0,-113,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4210000,87,-41.50,0.99,12,0.03,-50.00,2103.00,4550,20240305,-54.40,1998,20240305,3.85,4550,-54.40,20240305,1998,3.85,20240305,4550,-54.40,20240305,1998,3.85,20240305,0.00,N,473370,100,4 억,,788,N,N,0,N,00,N
20240802,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,2191925,1054,12.41,2080,2080,2065,2700,1460,2080,2079.63,0.02,0,-113,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4210000,87,-41.50,0.99,12,0.03,-50.00,2103.00,4550,20240305,-54.40,1998,20240305,3.85,4550,-54.40,20240305,1998,3.85,20240305,4550,-54.40,20240305,1998,3.85,20240305,0.00,N,473370,100,4 억,,788,N,N,0,N,00,N
20240802,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,2187775,1052,12.39,2080,2080,2065,2700,1460,2080,2079.63,0.02,0,-113,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4210000,87,-41.30,0.98,12,0.02,-50.00,2103.00,4550,20240305,-54.62,1998,20240305,3.35,4550,-54.62,20240305,1998,3.35,20240305,4550,-54.62,20240305,1998,3.35,20240305,0.00,N,473370,100,4 억,,788,N,N,0,N,00,N
20240802,101108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2156800,1037,12.21,2080,2080,2075,2700,1460,2080,2079.85,0.02,0,-113,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4210000,88,-41.60,0.99,12,0.02,-50.00,2103.00,4550,20240305,-54.29,1998,20240305,4.10,4550,-54.29,20240305,1998,4.10,20240305,4550,-54.29,20240305,1998,4.10,20240305,0.00,N,473370,100,4 억,,788,N,N,0,N,00,N
20240802,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,49920,24,0.28,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,-23,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4210000,88,-41.60,0.99,12,0.00,-50.00,2103.00,4550,20240305,-54.29,1998,20240305,4.10,4550,-54.29,20240305,1998,4.10,20240305,4550,-54.29,20240305,1998,4.10,20240305,0.00,N,473370,100,4 억,,788,N,N,0,N,00,N
20240801,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,17635570,8492,40.61,2070,2080,2070,2690,1450,2070,2076.73,0.02,0,-40,2090,2080,2065,2055,2040,2085,2060,4,620,100,1440,5,1,4210000,88,-41.60,0.99,12,0.20,-50.00,2103.00,4550,20240305,-54.29,1998,20240305,4.10,4550,-54.29,20240305,1998,4.10,20240305,4550,-54.29,20240305,1998,4.10,20240305,0.00,N,473370,100,4 억,,828,N,N,0,N,00,N
20240801,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,17465010,8410,40.22,2070,2080,2070,2690,1450,2070,2076.70,0.02,0,-33,2090,2080,2065,2055,2040,2085,2060,4,620,100,1440,5,1,4210000,88,-41.60,0.99,12,0.20,-50.00,2103.00,4550,20240305,-54.29,1998,20240305,4.10,4550,-54.29,20240305,1998,4.10,20240305,4550,-54.29,20240305,1998,4.10,20240305,0.00,N,473370,100,4 억,,828,N,N,0,N,00,N
20240801,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,16522770,7957,38.05,2070,2080,2070,2690,1450,2070,2076.51,0.02,0,-33,2090,2080,2065,2055,2040,2085,2060,4,620,100,1440,5,1,4210000,88,-41.60,0.99,12,0.19,-50.00,2103.00,4550,20240305,-54.29,1998,20240305,4.10,4550,-54.29,20240305,1998,4.10,20240305,4550,-54.29,20240305,1998,4.10,20240305,0.00,N,473370,100,4 억,,828,N,N,0,N,00,N
20240801,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,13244690,6381,30.52,2070,2080,2070,2690,1450,2070,2075.64,0.02,0,-33,2090,2080,2065,2055,2040,2085,2060,4,620,100,1440,5,1,4210000,88,-41.60,0.99,12,0.15,-50.00,2103.00,4550,20240305,-54.29,1998,20240305,4.10,4550,-54.29,20240305,1998,4.10,20240305,4550,-54.29,20240305,1998,4.10,20240305,0.00,N,473370,100,4 억,,828,N,N,0,N,00,N
20240801,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,9675550,4664,22.30,2070,2075,2070,2690,1450,2070,2074.52,0.02,0,-33,2090,2080,2065,2055,2040,2085,2060,4,620,100,1440,5,1,4210000,87,-41.50,0.99,12,0.11,-50.00,2103.00,4550,20240305,-54.40,1998,20240305,3.85,4550,-54.40,20240305,1998,3.85,20240305,4550,-54.40,20240305,1998,3.85,20240305,0.00,N,473370,100,4 억,,828,N,N,0,N,00,N
20240801,111115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,6094130,2938,14.05,2070,2075,2070,2690,1450,2070,2074.24,0.02,0,-33,2090,2080,2065,2055,2040,2085,2060,4,620,100,1440,5,1,4210000,87,-41.50,0.99,12,0.07,-50.00,2103.00,4550,20240305,-54.40,1998,20240305,3.85,4550,-54.40,20240305,1998,3.85,20240305,4550,-54.40,20240305,1998,3.85,20240305,0.00,N,473370,100,4 억,,828,N,N,0,N,00,N
20240801,101109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2524060,1217,5.82,2070,2075,2070,2690,1450,2070,2074.00,0.02,0,-33,2090,2080,2065,2055,2040,2085,2060,4,620,100,1440,5,1,4210000,87,-41.50,0.99,12,0.03,-50.00,2103.00,4550,20240305,-54.40,1998,20240305,3.85,4550,-54.40,20240305,1998,3.85,20240305,4550,-54.40,20240305,1998,3.85,20240305,0.00,N,473370,100,4 억,,828,N,N,0,N,00,N
20240801,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,22770,11,0.05,2070,2070,2070,2690,1450,2070,2070.00,0.02,0,-1,2090,2080,2065,2055,2040,2085,2060,4,620,100,1440,5,1,4210000,87,-41.40,0.98,12,0.00,-50.00,2103.00,4550,20240305,-54.51,1998,20240305,3.60,4550,-54.51,20240305,1998,3.60,20240305,4550,-54.51,20240305,1998,3.60,20240305,0.00,N,473370,100,4 억,,828,N,N,0,N,00,N