17 KiB
17 KiB
| 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 161327 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 137905045 | 67750 | 81.54 | 2030 | 2040 | 2030 | 2645 | 1425 | 2035 | 2035.50 | 0.00 | 0 | 22000 | 2045 | 2040 | 2035 | 2030 | 2025 | 2040 | 2030 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.86 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20240830 | 151344 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | 5 | 2 | 0.25 | 136506355 | 67064 | 80.71 | 2030 | 2040 | 2030 | 2645 | 1425 | 2035 | 2035.46 | 0.00 | 0 | 21623 | 2045 | 2040 | 2035 | 2030 | 2025 | 2040 | 2030 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.85 | 0.00 | 0.00 | 3120 | 20240822 | -34.62 | 2025 | 20240822 | 0.74 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20240830 | 141342 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | 5 | 2 | 0.25 | 118187925 | 58069 | 69.89 | 2030 | 2040 | 2030 | 2645 | 1425 | 2035 | 2035.30 | 0.00 | 0 | 16667 | 2045 | 2040 | 2035 | 2030 | 2025 | 2040 | 2030 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.73 | 0.00 | 0.00 | 3120 | 20240822 | -34.62 | 2025 | 20240822 | 0.74 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20240830 | 131333 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | 5 | 2 | 0.25 | 94781940 | 46580 | 56.06 | 2030 | 2040 | 2030 | 2645 | 1425 | 2035 | 2034.82 | 0.00 | 0 | 11790 | 2045 | 2040 | 2035 | 2030 | 2025 | 2040 | 2030 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.59 | 0.00 | 0.00 | 3120 | 20240822 | -34.62 | 2025 | 20240822 | 0.74 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20240830 | 121340 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | 5 | 2 | 0.25 | 71323075 | 35066 | 42.20 | 2030 | 2040 | 2030 | 2645 | 1425 | 2035 | 2033.97 | 0.00 | 0 | 6855 | 2045 | 2040 | 2035 | 2030 | 2025 | 2040 | 2030 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.44 | 0.00 | 0.00 | 3120 | 20240822 | -34.62 | 2025 | 20240822 | 0.74 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20240830 | 111353 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 58811315 | 28931 | 34.82 | 2030 | 2040 | 2030 | 2645 | 1425 | 2035 | 2032.81 | 0.00 | 0 | 1909 | 2045 | 2040 | 2035 | 2030 | 2025 | 2040 | 2030 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.37 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20240830 | 101346 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 42821530 | 21070 | 25.36 | 2030 | 2035 | 2030 | 2645 | 1425 | 2035 | 2032.35 | 0.00 | 0 | 369 | 2045 | 2040 | 2035 | 2030 | 2025 | 2040 | 2030 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.27 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20240830 | 091350 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 10967390 | 5401 | 6.50 | 2030 | 2035 | 2030 | 2645 | 1425 | 2035 | 2030.62 | 0.00 | 0 | 109 | 2045 | 2040 | 2035 | 2030 | 2025 | 2040 | 2030 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.07 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20240829 | 161351 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 168318625 | 82725 | 46.26 | 2035 | 2040 | 2030 | 2645 | 1425 | 2035 | 2034.68 | 0.00 | 0 | 25000 | 2045 | 2040 | 2035 | 2030 | 2025 | 2042 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 1.05 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20240829 | 151404 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 142243620 | 69914 | 39.10 | 2035 | 2040 | 2030 | 2645 | 1425 | 2035 | 2034.55 | 0.00 | 0 | 24076 | 2045 | 2040 | 2035 | 2030 | 2025 | 2042 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.88 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20240829 | 141405 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | 5 | 2 | 0.25 | 104559960 | 51433 | 28.76 | 2035 | 2040 | 2030 | 2645 | 1425 | 2035 | 2032.94 | 0.00 | 0 | 9111 | 2045 | 2040 | 2035 | 2030 | 2025 | 2042 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.65 | 0.00 | 0.00 | 3120 | 20240822 | -34.62 | 2025 | 20240822 | 0.74 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20240829 | 131405 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 68235905 | 33591 | 18.78 | 2035 | 2035 | 2030 | 2645 | 1425 | 2035 | 2031.37 | 0.00 | 0 | 2929 | 2045 | 2040 | 2035 | 2030 | 2025 | 2042 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.42 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20240829 | 121403 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 63700035 | 31359 | 17.54 | 2035 | 2035 | 2030 | 2645 | 1425 | 2035 | 2031.32 | 0.00 | 0 | 1947 | 2045 | 2040 | 2035 | 2030 | 2025 | 2042 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.40 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20240829 | 111403 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 60137555 | 29607 | 16.56 | 2035 | 2035 | 2030 | 2645 | 1425 | 2035 | 2031.19 | 0.00 | 0 | 964 | 2045 | 2040 | 2035 | 2030 | 2025 | 2042 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.37 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20240829 | 101353 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 53524185 | 26354 | 14.74 | 2035 | 2035 | 2030 | 2645 | 1425 | 2035 | 2030.97 | 0.00 | 0 | 18 | 2045 | 2040 | 2035 | 2030 | 2025 | 2042 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.33 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20240829 | 091403 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2030 | -5 | 5 | -0.25 | 21938910 | 10802 | 6.04 | 2035 | 2035 | 2030 | 2645 | 1425 | 2035 | 2031.00 | 0.00 | 0 | 0 | 2045 | 2040 | 2035 | 2030 | 2025 | 2042 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.14 | 0.00 | 0.00 | 3120 | 20240822 | -34.94 | 2025 | 20240822 | 0.25 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20240828 | 161316 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 5 | 2 | 0.25 | 361443550 | 177725 | 66.92 | 2030 | 2040 | 2030 | 2635 | 1425 | 2030 | 2033.72 | 0.00 | 0 | 49981 | 2043 | 2036 | 2033 | 2026 | 2023 | 2035 | 2025 | 8 | 605 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 2.25 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20240828 | 151326 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | 10 | 2 | 0.49 | 354687925 | 174407 | 65.67 | 2030 | 2040 | 2030 | 2635 | 1425 | 2030 | 2033.68 | 0.00 | 0 | 49282 | 2043 | 2036 | 2033 | 2026 | 2023 | 2035 | 2025 | 8 | 605 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 2.20 | 0.00 | 0.00 | 3120 | 20240822 | -34.62 | 2025 | 20240822 | 0.74 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20240828 | 141326 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | 10 | 2 | 0.49 | 311801885 | 153328 | 57.74 | 2030 | 2040 | 2030 | 2635 | 1425 | 2030 | 2033.56 | 0.00 | 0 | 40881 | 2043 | 2036 | 2033 | 2026 | 2023 | 2035 | 2025 | 8 | 605 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 1.94 | 0.00 | 0.00 | 3120 | 20240822 | -34.62 | 2025 | 20240822 | 0.74 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20240828 | 131327 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 5 | 2 | 0.25 | 263671995 | 129665 | 48.82 | 2030 | 2040 | 2030 | 2635 | 1425 | 2030 | 2033.49 | 0.00 | 0 | 32085 | 2043 | 2036 | 2033 | 2026 | 2023 | 2035 | 2025 | 8 | 605 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 1.64 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20240828 | 121322 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | 10 | 2 | 0.49 | 238160220 | 117136 | 44.11 | 2030 | 2040 | 2030 | 2635 | 1425 | 2030 | 2033.19 | 0.00 | 0 | 22701 | 2043 | 2036 | 2033 | 2026 | 2023 | 2035 | 2025 | 8 | 605 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 1.48 | 0.00 | 0.00 | 3120 | 20240822 | -34.62 | 2025 | 20240822 | 0.74 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20240828 | 111322 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | 10 | 2 | 0.49 | 202152155 | 99463 | 37.45 | 2030 | 2040 | 2030 | 2635 | 1425 | 2030 | 2032.44 | 0.00 | 0 | 13543 | 2043 | 2036 | 2033 | 2026 | 2023 | 2035 | 2025 | 8 | 605 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 1.26 | 0.00 | 0.00 | 3120 | 20240822 | -34.62 | 2025 | 20240822 | 0.74 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20240828 | 101349 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 5 | 2 | 0.25 | 91440125 | 45015 | 16.95 | 2030 | 2040 | 2030 | 2635 | 1425 | 2030 | 2031.33 | 0.00 | 0 | 4816 | 2043 | 2036 | 2033 | 2026 | 2023 | 2035 | 2025 | 8 | 605 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.57 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20240828 | 091346 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 5 | 2 | 0.25 | 34126170 | 16808 | 6.33 | 2030 | 2035 | 2030 | 2635 | 1425 | 2030 | 2030.35 | 0.00 | 0 | 0 | 2043 | 2036 | 2033 | 2026 | 2023 | 2035 | 2025 | 8 | 605 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.21 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20240827 | 161312 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2030 | -5 | 5 | -0.25 | 536811125 | 264050 | 103.13 | 2030 | 2040 | 2030 | 2645 | 1425 | 2035 | 2032.99 | 0.00 | 0 | 19 | 2051 | 2042 | 2036 | 2027 | 2021 | 2040 | 2025 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 3.34 | 0.00 | 0.00 | 3120 | 20240822 | -34.94 | 2025 | 20240822 | 0.25 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20240827 | 151322 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | 5 | 2 | 0.25 | 372773020 | 183427 | 71.64 | 2030 | 2040 | 2030 | 2645 | 1425 | 2035 | 2032.27 | 0.00 | 0 | 469 | 2051 | 2042 | 2036 | 2027 | 2021 | 2040 | 2025 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 2.32 | 0.00 | 0.00 | 3120 | 20240822 | -34.62 | 2025 | 20240822 | 0.74 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 3120 | -34.62 | 20240822 | 2025 | 0.74 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20240827 | 141327 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 297545070 | 146486 | 57.21 | 2030 | 2035 | 2030 | 2645 | 1425 | 2035 | 2031.22 | 0.00 | 0 | 469 | 2051 | 2042 | 2036 | 2027 | 2021 | 2040 | 2025 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 1.85 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20240827 | 131332 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2030 | -5 | 5 | -0.25 | 247061810 | 121671 | 47.52 | 2030 | 2035 | 2030 | 2645 | 1425 | 2035 | 2030.57 | 0.00 | 0 | 0 | 2051 | 2042 | 2036 | 2027 | 2021 | 2040 | 2025 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 1.54 | 0.00 | 0.00 | 3120 | 20240822 | -34.94 | 2025 | 20240822 | 0.25 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20240827 | 121331 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2030 | -5 | 5 | -0.25 | 233642070 | 115064 | 44.94 | 2030 | 2035 | 2030 | 2645 | 1425 | 2035 | 2030.54 | 0.00 | 0 | 0 | 2051 | 2042 | 2036 | 2027 | 2021 | 2040 | 2025 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 1.45 | 0.00 | 0.00 | 3120 | 20240822 | -34.94 | 2025 | 20240822 | 0.25 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20240827 | 111330 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 202219585 | 99585 | 38.90 | 2030 | 2035 | 2030 | 2645 | 1425 | 2035 | 2030.62 | 0.00 | 0 | 0 | 2051 | 2042 | 2036 | 2027 | 2021 | 2040 | 2025 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 1.26 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20240827 | 101326 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2030 | -5 | 5 | -0.25 | 101703390 | 50087 | 19.56 | 2030 | 2035 | 2030 | 2645 | 1425 | 2035 | 2030.53 | 0.00 | 0 | 0 | 2051 | 2042 | 2036 | 2027 | 2021 | 2040 | 2025 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.63 | 0.00 | 0.00 | 3120 | 20240822 | -34.94 | 2025 | 20240822 | 0.25 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20240827 | 091328 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2030 | -5 | 5 | -0.25 | 22612650 | 11127 | 4.35 | 2030 | 2035 | 2030 | 2645 | 1425 | 2035 | 2032.23 | 0.00 | 0 | 0 | 2051 | 2042 | 2036 | 2027 | 2021 | 2040 | 2025 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 0.14 | 0.00 | 0.00 | 3120 | 20240822 | -34.94 | 2025 | 20240822 | 0.25 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20240826 | 161305 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | -5 | 5 | -0.25 | 520354015 | 255955 | 20.71 | 2040 | 2045 | 2030 | 2650 | 1430 | 2040 | 2032.99 | 0.55 | 0 | -29702 | 2050 | 2045 | 2035 | 2030 | 2020 | 2047 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 3.24 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 43335 | N | N | 0 | N | 00 | N | |||
| 35 | 20240826 | 151317 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | -5 | 5 | -0.25 | 517470305 | 254538 | 20.60 | 2040 | 2045 | 2030 | 2650 | 1430 | 2040 | 2032.98 | 0.55 | 0 | -29702 | 2050 | 2045 | 2035 | 2030 | 2020 | 2047 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 3.22 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 43335 | N | N | 0 | N | 00 | N | |||
| 36 | 20240826 | 141323 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | -5 | 5 | -0.25 | 464105835 | 228311 | 18.48 | 2040 | 2045 | 2030 | 2650 | 1430 | 2040 | 2032.78 | 0.55 | 0 | -42429 | 2050 | 2045 | 2035 | 2030 | 2020 | 2047 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 2.89 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 43335 | N | N | 0 | N | 00 | N | |||
| 37 | 20240826 | 131322 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | -5 | 5 | -0.25 | 437270095 | 215115 | 17.41 | 2040 | 2045 | 2030 | 2650 | 1430 | 2040 | 2032.73 | 0.55 | 0 | -48086 | 2050 | 2045 | 2035 | 2030 | 2020 | 2047 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 2.72 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 43335 | N | N | 0 | N | 00 | N | |||
| 38 | 20240826 | 121316 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2030 | -10 | 5 | -0.49 | 417386990 | 205323 | 16.61 | 2040 | 2045 | 2030 | 2650 | 1430 | 2040 | 2032.83 | 0.55 | 0 | -48086 | 2050 | 2045 | 2035 | 2030 | 2020 | 2047 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 2.60 | 0.00 | 0.00 | 3120 | 20240822 | -34.94 | 2025 | 20240822 | 0.25 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 43335 | N | N | 0 | N | 00 | N | |||
| 39 | 20240826 | 111316 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | -5 | 5 | -0.25 | 375981235 | 184958 | 14.97 | 2040 | 2045 | 2030 | 2650 | 1430 | 2040 | 2032.79 | 0.55 | 0 | -48086 | 2050 | 2045 | 2035 | 2030 | 2020 | 2047 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 2.34 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 43335 | N | N | 0 | N | 00 | N | |||
| 40 | 20240826 | 101319 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2035 | -5 | 5 | -0.25 | 349929950 | 172155 | 13.93 | 2040 | 2045 | 2030 | 2650 | 1430 | 2040 | 2032.64 | 0.55 | 0 | -48086 | 2050 | 2045 | 2035 | 2030 | 2020 | 2047 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 2.18 | 0.00 | 0.00 | 3120 | 20240822 | -34.78 | 2025 | 20240822 | 0.49 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 3120 | -34.78 | 20240822 | 2025 | 0.49 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 43335 | N | N | 0 | N | 00 | N | |||
| 41 | 20240826 | 091315 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2030 | -10 | 5 | -0.49 | 242516005 | 119274 | 9.65 | 2040 | 2045 | 2030 | 2650 | 1430 | 2040 | 2033.27 | 0.55 | 0 | -48086 | 2050 | 2045 | 2035 | 2030 | 2020 | 2047 | 2032 | 8 | 610 | 100 | 1420 | 5 | 1 | 7910000 | 161 | 0.00 | 0.00 | 12 | 1.51 | 0.00 | 0.00 | 3120 | 20240822 | -34.94 | 2025 | 20240822 | 0.25 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 3120 | -34.94 | 20240822 | 2025 | 0.25 | 20240822 | 0.00 | N | 478780 | 100 | 7 억 | 43335 | N | N | 0 | N | 00 | N |