KissMeData/450940/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	14839420	7369	45.30	2005	2020	2005	2615	1415	2015	2013.76	0.07	-5	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.16	-19.00	1878.00	5870	20230727	-65.59	1997	20230921	1.15	5870	-65.59	20230727	1997	1.15	20230921	5870	-65.59	20230727	1997	1.15	20230921	N	450940	100	4 억	3000	N	N	N	N
3	20230927	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	14738570	7319	44.99	2005	2020	2005	2615	1415	2015	2013.74	0.07	-5	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.16	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	3000	N	N	N	N
4	20230927	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	14636060	7268	44.68	2005	2020	2005	2615	1415	2015	2013.77	0.07	-4	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.16	-19.00	1878.00	5870	20230727	-65.59	1997	20230921	1.15	5870	-65.59	20230727	1997	1.15	20230921	5870	-65.59	20230727	1997	1.15	20230921	N	450940	100	4 억	3000	N	N	N	N
5	20230927	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	14333060	7118	43.76	2005	2020	2005	2615	1415	2015	2013.64	0.07	-4	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.16	-19.00	1878.00	5870	20230727	-65.59	1997	20230921	1.15	5870	-65.59	20230727	1997	1.15	20230921	5870	-65.59	20230727	1997	1.15	20230921	N	450940	100	4 억	3000	N	N	N	N
6	20230927	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	10404685	5169	31.78	2005	2015	2005	2615	1415	2015	2012.90	0.07	-4	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.11	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	3000	N	N	N	N
7	20230927	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	8378605	4161	25.58	2005	2015	2005	2615	1415	2015	2013.60	0.07	-3	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.09	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	3000	N	N	N	N
8	20230927	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	661280	329	2.02	2005	2015	2005	2615	1415	2015	2009.97	0.07	-3	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4540000	91	-106.05	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.67	1997	20230921	0.90	5870	-65.67	20230727	1997	0.90	20230921	5870	-65.67	20230727	1997	0.90	20230921	N	450940	100	4 억	3000	N	N	N	N
9	20230927	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	12030	6	0.04	2005	2005	2005	2615	1415	2015	2005.00	0.07	0	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4540000	91	-105.53	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	3000	N	N	N	N
10	20230926	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	32700310	16267	73.75	2010	2015	2005	2605	1405	2005	2010.22	0.07	2	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.36	-19.00	1878.00	5870	20230727	-65.67	1997	20230921	0.90	5870	-65.67	20230727	1997	0.90	20230921	5870	-65.67	20230727	1997	0.90	20230921	N	450940	100	4 억	2998	N	N	N	N
11	20230926	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	32698295	16266	73.75	2010	2015	2005	2605	1405	2005	2010.22	0.07	2	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.36	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	2998	N	N	N	N
12	20230926	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	32531450	16183	73.37	2010	2015	2005	2605	1405	2005	2010.22	0.07	2	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.36	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	2998	N	N	N	N
13	20230926	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	21951580	10925	49.53	2010	2015	2005	2605	1405	2005	2009.30	0.07	2	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.24	-19.00	1878.00	5870	20230727	-65.67	1997	20230921	0.90	5870	-65.67	20230727	1997	0.90	20230921	5870	-65.67	20230727	1997	0.90	20230921	N	450940	100	4 억	2998	N	N	N	N
14	20230926	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	21846810	10873	49.30	2010	2010	2005	2605	1405	2005	2009.27	0.07	2	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.24	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	2998	N	N	N	N
15	20230926	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	18354920	9134	41.41	2010	2010	2005	2605	1405	2005	2009.52	0.07	2	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.20	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2998	N	N	N	N
16	20230926	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	12278695	6111	27.71	2010	2010	2005	2605	1405	2005	2009.28	0.07	3	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.13	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	2998	N	N	N	N
17	20230926	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	902500	450	2.04	2010	2010	2005	2605	1405	2005	2005.56	0.07	0	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2998	N	N	N	N
18	20230925	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	43835095	21843	75.79	2010	2015	2000	2610	1410	2010	2006.83	0.07	24	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.48	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2974	N	N	N	N
19	20230925	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	38291260	19078	66.20	2010	2015	2000	2610	1410	2010	2007.09	0.07	25	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.42	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2974	N	N	N	N
20	20230925	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	26953565	13437	46.62	2010	2015	2000	2610	1410	2010	2005.92	0.07	27	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.30	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2974	N	N	N	N
21	20230925	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	22537565	11237	38.99	2010	2015	2000	2610	1410	2010	2005.66	0.07	27	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.25	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2974	N	N	N	N
22	20230925	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	22383180	11160	38.72	2010	2015	2000	2610	1410	2010	2005.66	0.07	27	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.25	-19.00	1878.00	5870	20230727	-65.93	1997	20230921	0.15	5870	-65.93	20230727	1997	0.15	20230921	5870	-65.93	20230727	1997	0.15	20230921	N	450940	100	4 억	2974	N	N	N	N
23	20230925	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	20147130	10042	34.84	2010	2015	2000	2610	1410	2010	2006.29	0.07	27	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.22	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2974	N	N	N	N
24	20230925	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	5167640	2576	8.94	2010	2015	2000	2610	1410	2010	2006.07	0.07	24	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.06	-19.00	1878.00	5870	20230727	-65.67	1997	20230921	0.90	5870	-65.67	20230727	1997	0.90	20230921	5870	-65.67	20230727	1997	0.90	20230921	N	450940	100	4 억	2974	N	N	N	N
25	20230925	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	2868805	1432	4.97	2010	2010	2000	2610	1410	2010	2003.36	0.07	6	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.03	-19.00	1878.00	5870	20230727	-65.93	1997	20230921	0.15	5870	-65.93	20230727	1997	0.15	20230921	5870	-65.93	20230727	1997	0.15	20230921	N	450940	100	4 억	2974	N	N	N	N
26	20230922	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	56252275	28055	80.80	2005	2015	2000	2600	1400	2000	2005.07	0.07	819	2015	2007	2002	1994	1989	2006	1993	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.62	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	2984	N	N	N	N
27	20230922	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	56252275	28055	80.80	2005	2015	2000	2600	1400	2000	2005.07	0.07	819	2015	2007	2002	1994	1989	2006	1993	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.62	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	2984	N	N	N	N
28	20230922	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	37415240	18678	53.79	2005	2010	2000	2600	1400	2000	2003.17	0.07	807	2015	2007	2002	1994	1989	2006	1993	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.41	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2984	N	N	N	N
29	20230922	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	34403740	17176	49.47	2005	2010	2000	2600	1400	2000	2003.01	0.07	805	2015	2007	2002	1994	1989	2006	1993	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.38	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2984	N	N	N	N
30	20230922	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	24401990	12176	35.07	2005	2010	2000	2600	1400	2000	2004.11	0.07	-22	2015	2007	2002	1994	1989	2006	1993	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.27	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2984	N	N	N	N
31	20230922	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	22500490	11226	32.33	2005	2010	2000	2600	1400	2000	2004.32	0.07	-22	2015	2007	2002	1994	1989	2006	1993	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.25	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	2984	N	N	N	N
32	20230922	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	12447435	6212	17.89	2005	2010	2000	2600	1400	2000	2003.77	0.07	-22	2015	2007	2002	1994	1989	2006	1993	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.14	-19.00	1878.00	5870	20230727	-65.93	1997	20230921	0.15	5870	-65.93	20230727	1997	0.15	20230921	5870	-65.93	20230727	1997	0.15	20230921	N	450940	100	4 억	2984	N	N	N	N
33	20230922	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	1610020	803	2.31	2005	2010	2005	2600	1400	2000	2005.01	0.07	-22	2015	2007	2002	1994	1989	2006	1993	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	2984	N	N	N	N
34	20230921	161133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	0	3	0.00	69236970	34623	66.91	2000	2010	1997	2600	1400	2000	1999.74	0.04	1268	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.76	-19.00	1878.00	5870	20230727	-65.93	1997	20230921	0.15	5870	-65.93	20230727	1997	0.15	20230921	5870	-65.93	20230727	1997	0.15	20230921	N	450940	100	4 억	1716	N	N	N	N
35	20230921	151126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	5	2	0.25	69214970	34612	66.89	2000	2010	1997	2600	1400	2000	1999.74	0.04	1268	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.76	-19.00	1878.00	5870	20230727	-65.84	1997	20230921	0.40	5870	-65.84	20230727	1997	0.40	20230921	5870	-65.84	20230727	1997	0.40	20230921	N	450940	100	4 억	1716	N	N	N	N
36	20230921	141128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	10	2	0.50	65726502	32868	63.52	2000	2010	1997	2600	1400	2000	1999.71	0.04	1268	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.72	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	1716	N	N	N	N
37	20230921	131130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	10	2	0.50	62450172	31234	60.36	2000	2010	1997	2600	1400	2000	1999.43	0.04	1268	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.69	-19.00	1878.00	5870	20230727	-65.76	1997	20230921	0.65	5870	-65.76	20230727	1997	0.65	20230921	5870	-65.76	20230727	1997	0.65	20230921	N	450940	100	4 억	1716	N	N	N	N
38	20230921	121120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	10	2	0.50	44658207	22334	43.16	2000	2010	1998	2600	1400	2000	1999.56	0.04	1268	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.49	-19.00	1878.00	5870	20230727	-65.76	1998	20230921	0.60	5870	-65.76	20230727	1998	0.60	20230921	5870	-65.76	20230727	1998	0.60	20230921	N	450940	100	4 억	1716	N	N	N	N
39	20230921	111144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	10	2	0.50	44646147	22328	43.15	2000	2010	1998	2600	1400	2000	1999.56	0.04	1268	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.49	-19.00	1878.00	5870	20230727	-65.76	1998	20230921	0.60	5870	-65.76	20230727	1998	0.60	20230921	5870	-65.76	20230727	1998	0.60	20230921	N	450940	100	4 억	1716	N	N	N	N
40	20230921	101121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	0	3	0.00	27192003	13600	26.28	2000	2005	1999	2600	1400	2000	1999.41	0.04	1268	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.30	-19.00	1878.00	5870	20230727	-65.93	1999	20230921	0.05	5870	-65.93	20230727	1999	0.05	20230921	5870	-65.93	20230727	1999	0.05	20230921	N	450940	100	4 억	1716	N	N	N	N
41	20230921	091121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	5	2	0.25	408355	204	0.39	2000	2005	2000	2600	1400	2000	2001.74	0.04	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.84	2000	20230921	0.25	5870	-65.84	20230727	2000	0.25	20230921	5870	-65.84	20230727	2000	0.25	20230921	N	450940	100	4 억	1716	N	N	N	N
42	20230920	161134	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	103583850	51721	171.61	2010	2010	2000	2610	1410	2010	2002.74	0.04	2000	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	1.14	-19.00	1878.00	5870	20230727	-65.93	2000	20230920	0.00	5870	-65.93	20230727	2000	0.00	20230920	5870	-65.93	20230727	2000	0.00	20230920	N	450940	100	4 억	1716	N	N	N	N
43	20230920	151103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	61583850	30721	101.93	2010	2010	2000	2610	1410	2010	2004.62	0.04	2000	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.68	-19.00	1878.00	5870	20230727	-65.84	2000	20230920	0.25	5870	-65.84	20230727	2000	0.25	20230920	5870	-65.84	20230727	2000	0.25	20230920	N	450940	100	4 억	1716	N	N	N	N
44	20230920	141121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	60066675	29964	99.42	2010	2010	2000	2610	1410	2010	2004.63	0.04	2000	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.66	-19.00	1878.00	5870	20230727	-65.84	2000	20230920	0.25	5870	-65.84	20230727	2000	0.25	20230920	5870	-65.84	20230727	2000	0.25	20230920	N	450940	100	4 억	1716	N	N	N	N
45	20230920	131113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	60050635	29956	99.40	2010	2010	2000	2610	1410	2010	2004.63	0.04	2000	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.66	-19.00	1878.00	5870	20230727	-65.84	2000	20230920	0.25	5870	-65.84	20230727	2000	0.25	20230920	5870	-65.84	20230727	2000	0.25	20230920	N	450940	100	4 억	1716	N	N	N	N
46	20230920	121113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	49101385	24495	81.28	2010	2010	2000	2610	1410	2010	2004.55	0.04	2000	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.54	-19.00	1878.00	5870	20230727	-65.84	2000	20230920	0.25	5870	-65.84	20230727	2000	0.25	20230920	5870	-65.84	20230727	2000	0.25	20230920	N	450940	100	4 억	1716	N	N	N	N
47	20230920	111123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	22123110	11031	36.60	2010	2010	2000	2610	1410	2010	2005.54	0.04	2000	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.24	-19.00	1878.00	5870	20230727	-65.84	2000	20230920	0.25	5870	-65.84	20230727	2000	0.25	20230920	5870	-65.84	20230727	2000	0.25	20230920	N	450940	100	4 억	1716	N	N	N	N
48	20230920	101057	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	2228980	1109	3.68	2010	2010	2005	2610	1410	2010	2009.90	0.04	0	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.76	2005	20230920	0.25	5870	-65.76	20230727	2005	0.25	20230920	5870	-65.76	20230727	2005	0.25	20230920	N	450940	100	4 억	1716	N	N	N	N
49	20230920	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2074320	1032	3.42	2010	2010	2010	2610	1410	2010	2010.00	0.04	0	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.76	2005	20230907	0.25	5870	-65.76	20230727	2005	0.25	20230907	5870	-65.76	20230727	2005	0.25	20230907	N	450940	100	4 억	1716	N	N	N	N
50	20230919	161109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	57972250	28838	67.78	2010	2020	2005	2615	1415	2015	2010.27	0.04	1729	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.64	-19.00	1878.00	5870	20230727	-65.76	2005	20230919	0.25	5870	-65.76	20230727	2005	0.25	20230919	5870	-65.76	20230727	2005	0.25	20230919	N	450940	100	4 억	1716	N	N	N	N
51	20230919	151109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	53315080	26521	62.33	2010	2020	2005	2615	1415	2015	2010.30	0.04	1729	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.58	-19.00	1878.00	5870	20230727	-65.76	2005	20230919	0.25	5870	-65.76	20230727	2005	0.25	20230919	5870	-65.76	20230727	2005	0.25	20230919	N	450940	100	4 억	1716	N	N	N	N
52	20230919	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	5746595	2855	6.71	2010	2020	2010	2615	1415	2015	2012.82	0.04	-213	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.06	-19.00	1878.00	5870	20230727	-65.76	2005	20230907	0.25	5870	-65.76	20230727	2005	0.25	20230907	5870	-65.76	20230727	2005	0.25	20230907	N	450940	100	4 억	1716	N	N	N	N
53	20230919	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	5038400	2503	5.88	2010	2020	2010	2615	1415	2015	2012.94	0.04	-143	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.06	-19.00	1878.00	5870	20230727	-65.76	2005	20230907	0.25	5870	-65.76	20230727	2005	0.25	20230907	5870	-65.76	20230727	2005	0.25	20230907	N	450940	100	4 억	1716	N	N	N	N
54	20230919	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	3713055	1844	4.33	2010	2020	2010	2615	1415	2015	2013.59	0.04	-71	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.04	-19.00	1878.00	5870	20230727	-65.76	2005	20230907	0.25	5870	-65.76	20230727	2005	0.25	20230907	5870	-65.76	20230727	2005	0.25	20230907	N	450940	100	4 억	1716	N	N	N	N
55	20230919	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	3391455	1684	3.96	2010	2020	2010	2615	1415	2015	2013.93	0.04	-32	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.04	-19.00	1878.00	5870	20230727	-65.76	2005	20230907	0.25	5870	-65.76	20230727	2005	0.25	20230907	5870	-65.76	20230727	2005	0.25	20230907	N	450940	100	4 억	1716	N	N	N	N
56	20230919	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1599395	793	1.86	2010	2020	2010	2615	1415	2015	2016.89	0.04	0	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	91	-106.05	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.67	2005	20230907	0.50	5870	-65.67	20230727	2005	0.50	20230907	5870	-65.67	20230727	2005	0.50	20230907	N	450940	100	4 억	1716	N	N	N	N
57	20230919	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	1277660	633	1.49	2010	2020	2010	2615	1415	2015	2018.42	0.04	0	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.01	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	1716	N	N	N	N
58	20230918	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	85758655	42549	156.97	2030	2030	2010	2630	1420	2025	2015.53	0.11	873	2041	2032	2026	2017	2011	2037	2022	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.94	-19.00	1878.00	5870	20230727	-65.67	2005	20230907	0.50	5870	-65.67	20230727	2005	0.50	20230907	5870	-65.67	20230727	2005	0.50	20230907	N	450940	100	4 억	5109	N	N	N	N
59	20230918	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	85402215	42372	156.31	2030	2030	2010	2630	1420	2025	2015.53	0.11	886	2041	2032	2026	2017	2011	2037	2022	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.93	-19.00	1878.00	5870	20230727	-65.67	2005	20230907	0.50	5870	-65.67	20230727	2005	0.50	20230907	5870	-65.67	20230727	2005	0.50	20230907	N	450940	100	4 억	5109	N	N	N	N
60	20230918	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	26168995	12967	47.84	2030	2030	2015	2630	1420	2025	2018.12	0.11	2077	2041	2032	2026	2017	2011	2037	2022	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.29	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	5109	N	N	N	N
61	20230918	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	20995645	10405	38.38	2030	2030	2015	2630	1420	2025	2017.84	0.11	2015	2041	2032	2026	2017	2011	2037	2022	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.23	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	5109	N	N	N	N
62	20230918	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	20533730	10176	37.54	2030	2030	2015	2630	1420	2025	2017.86	0.11	2015	2041	2032	2026	2017	2011	2037	2022	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.22	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	5109	N	N	N	N
63	20230918	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	19451095	9640	35.56	2030	2030	2015	2630	1420	2025	2017.75	0.11	2015	2041	2032	2026	2017	2011	2037	2022	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.21	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	5109	N	N	N	N
64	20230918	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	14550265	7214	26.61	2030	2030	2015	2630	1420	2025	2016.95	0.11	14	2041	2032	2026	2017	2011	2037	2022	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.16	-19.00	1878.00	5870	20230727	-65.50	2005	20230907	1.00	5870	-65.50	20230727	2005	1.00	20230907	5870	-65.50	20230727	2005	1.00	20230907	N	450940	100	4 억	5109	N	N	N	N
65	20230918	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	14481335	7180	26.49	2030	2030	2015	2630	1420	2025	2016.90	0.11	14	2041	2032	2026	2017	2011	2037	2022	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.16	-19.00	1878.00	5870	20230727	-65.67	2005	20230907	0.50	5870	-65.67	20230727	2005	0.50	20230907	5870	-65.67	20230727	2005	0.50	20230907	N	450940	100	4 억	5109	N	N	N	N
66	20230915	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	54949930	27107	204.72	2020	2035	2020	2635	1425	2030	2027.15	0.11	0	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	4540000	92	-106.58	1.08	12	0.60	-19.00	1878.00	5870	20230727	-65.50	2005	20230907	1.00	5870	-65.50	20230727	2005	1.00	20230907	5870	-65.50	20230727	2005	1.00	20230907	N	450940	100	4 억	5109	N	N	N	N
67	20230915	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	43219105	21314	160.97	2020	2035	2020	2635	1425	2030	2027.73	0.11	0	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.47	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	5109	N	N	N	N
68	20230915	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	26944790	13290	100.37	2020	2035	2020	2635	1425	2030	2027.45	0.11	0	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.29	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	5109	N	N	N	N
69	20230915	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	26476815	13059	98.63	2020	2035	2020	2635	1425	2030	2027.48	0.11	0	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.29	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	5109	N	N	N	N
70	20230915	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	12904385	6369	48.10	2020	2035	2020	2635	1425	2030	2026.12	0.11	0	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	4540000	92	-107.11	1.08	12	0.14	-19.00	1878.00	5870	20230727	-65.33	2005	20230907	1.50	5870	-65.33	20230727	2005	1.50	20230907	5870	-65.33	20230727	2005	1.50	20230907	N	450940	100	4 억	5109	N	N	N	N
71	20230915	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	11028215	5444	41.11	2020	2035	2020	2635	1425	2030	2025.76	0.11	0	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.12	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	5109	N	N	N	N
72	20230915	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	8409795	4153	31.36	2020	2035	2020	2635	1425	2030	2024.99	0.11	0	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.09	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	5109	N	N	N	N
73	20230915	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	4082370	2011	15.19	2020	2035	2020	2635	1425	2030	2030.02	0.11	0	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	4540000	92	-107.11	1.08	12	0.04	-19.00	1878.00	5870	20230727	-65.33	2005	20230907	1.50	5870	-65.33	20230727	2005	1.50	20230907	5870	-65.33	20230727	2005	1.50	20230907	N	450940	100	4 억	5109	N	N	N	N
74	20230914	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	26838710	13241	89.66	2030	2030	2020	2635	1425	2030	2026.94	0.14	-1129	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.29	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6238	N	N	N	N
75	20230914	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	26652360	13149	89.04	2030	2030	2020	2635	1425	2030	2026.95	0.14	-1127	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.29	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6238	N	N	N	N
76	20230914	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	23009980	11351	76.86	2030	2030	2020	2635	1425	2030	2027.13	0.14	-1122	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.25	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6238	N	N	N	N
77	20230914	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	22947150	11320	76.65	2030	2030	2020	2635	1425	2030	2027.13	0.14	-1122	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.25	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6238	N	N	N	N
78	20230914	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	20310445	10018	67.84	2030	2030	2020	2635	1425	2030	2027.40	0.14	-1122	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.22	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6238	N	N	N	N
79	20230914	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	8153050	4029	27.28	2030	2030	2020	2635	1425	2030	2023.59	0.14	-1011	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.09	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6238	N	N	N	N
80	20230914	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	6647000	3287	22.26	2030	2030	2020	2635	1425	2030	2022.21	0.14	-1011	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.07	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6238	N	N	N	N
81	20230914	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	2480940	1228	8.32	2030	2030	2020	2635	1425	2030	2020.31	0.14	-881	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	4540000	92	-106.58	1.08	12	0.03	-19.00	1878.00	5870	20230727	-65.50	2005	20230907	1.00	5870	-65.50	20230727	2005	1.00	20230907	5870	-65.50	20230727	2005	1.00	20230907	N	450940	100	4 억	6238	N	N	N	N
82	20230913	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	29070715	14346	62.78	2035	2035	2020	2645	1425	2035	2026.40	0.14	1980	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.84	1.08	12	0.32	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6258	N	N	N	N
83	20230913	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	29070715	14346	62.78	2035	2035	2020	2645	1425	2035	2026.40	0.14	1980	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.84	1.08	12	0.32	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6258	N	N	N	N
84	20230913	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	20899530	10313	45.13	2035	2035	2020	2645	1425	2035	2026.52	0.14	1980	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.58	1.08	12	0.23	-19.00	1878.00	5870	20230727	-65.50	2005	20230907	1.00	5870	-65.50	20230727	2005	1.00	20230907	5870	-65.50	20230727	2005	1.00	20230907	N	450940	100	4 억	6258	N	N	N	N
85	20230913	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	20210965	9973	43.64	2035	2035	2020	2645	1425	2035	2026.57	0.14	1980	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.84	1.08	12	0.22	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6258	N	N	N	N
86	20230913	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	18021635	8890	38.90	2035	2035	2025	2645	1425	2035	2027.18	0.14	1980	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.58	1.08	12	0.20	-19.00	1878.00	5870	20230727	-65.50	2005	20230907	1.00	5870	-65.50	20230727	2005	1.00	20230907	5870	-65.50	20230727	2005	1.00	20230907	N	450940	100	4 억	6258	N	N	N	N
87	20230913	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	10703285	5276	23.09	2035	2035	2025	2645	1425	2035	2028.67	0.14	880	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.58	1.08	12	0.12	-19.00	1878.00	5870	20230727	-65.50	2005	20230907	1.00	5870	-65.50	20230727	2005	1.00	20230907	5870	-65.50	20230727	2005	1.00	20230907	N	450940	100	4 억	6258	N	N	N	N
88	20230913	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	6325575	3118	13.64	2035	2035	2025	2645	1425	2035	2028.73	0.14	229	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.84	1.08	12	0.07	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6258	N	N	N	N
89	20230913	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	1118700	552	2.42	2035	2035	2025	2645	1425	2035	2026.63	0.14	-20	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-107.11	1.08	12	0.01	-19.00	1878.00	5870	20230727	-65.33	2005	20230907	1.50	5870	-65.33	20230727	2005	1.50	20230907	5870	-65.33	20230727	2005	1.50	20230907	N	450940	100	4 억	6258	N	N	N	N
90	20230912	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	46346820	22851	54.52	2025	2040	2020	2635	1425	2030	2028.22	0.14	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1420	5	1	4540000	92	-107.11	1.08	12	0.50	-19.00	1878.00	5870	20230727	-65.33	2005	20230907	1.50	5870	-65.33	20230727	2005	1.50	20230907	5870	-65.33	20230727	2005	1.50	20230907	N	450940	100	4 억	6258	N	N	N	N
91	20230912	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	45398675	22383	53.40	2025	2040	2020	2635	1425	2030	2028.27	0.14	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1420	5	1	4540000	92	-107.11	1.08	12	0.49	-19.00	1878.00	5870	20230727	-65.33	2005	20230907	1.50	5870	-65.33	20230727	2005	1.50	20230907	5870	-65.33	20230727	2005	1.50	20230907	N	450940	100	4 억	6258	N	N	N	N
92	20230912	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	43371525	21383	51.02	2025	2040	2020	2635	1425	2030	2028.32	0.14	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1420	5	1	4540000	92	-107.11	1.08	12	0.47	-19.00	1878.00	5870	20230727	-65.33	2005	20230907	1.50	5870	-65.33	20230727	2005	1.50	20230907	5870	-65.33	20230727	2005	1.50	20230907	N	450940	100	4 억	6258	N	N	N	N
93	20230912	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	36139580	17828	42.53	2025	2035	2020	2635	1425	2030	2027.12	0.14	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1420	5	1	4540000	92	-107.11	1.08	12	0.39	-19.00	1878.00	5870	20230727	-65.33	2005	20230907	1.50	5870	-65.33	20230727	2005	1.50	20230907	5870	-65.33	20230727	2005	1.50	20230907	N	450940	100	4 억	6258	N	N	N	N
94	20230912	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	30285785	14946	35.66	2025	2030	2020	2635	1425	2030	2026.35	0.14	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.33	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6258	N	N	N	N
95	20230912	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	12375095	6123	14.61	2025	2030	2020	2635	1425	2030	2021.08	0.14	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.13	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6258	N	N	N	N
96	20230912	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	11981820	5929	14.15	2025	2030	2020	2635	1425	2030	2020.88	0.14	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1420	5	1	4540000	92	-106.84	1.08	12	0.13	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6258	N	N	N	N
97	20230912	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	9579760	4742	11.31	2025	2025	2020	2635	1425	2030	2020.19	0.14	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1420	5	1	4540000	92	-106.58	1.08	12	0.10	-19.00	1878.00	5870	20230727	-65.50	2005	20230907	1.00	5870	-65.50	20230727	2005	1.00	20230907	5870	-65.50	20230727	2005	1.00	20230907	N	450940	100	4 억	6258	N	N	N	N
98	20230911	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	84920080	41864	339.75	2025	2035	2015	2615	1415	2015	2028.48	0.15	-484	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	4540000	92	-106.84	1.08	12	0.92	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6742	N	N	N	N
99	20230911	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	83546010	41187	334.26	2025	2035	2015	2615	1415	2015	2028.46	0.15	-484	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	4540000	92	-106.84	1.08	12	0.91	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6742	N	N	N	N
100	20230911	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	80780745	39824	323.19	2025	2035	2015	2615	1415	2015	2028.44	0.15	-484	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	4540000	92	-106.84	1.08	12	0.88	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6742	N	N	N	N
101	20230911	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	74072630	36519	296.37	2025	2035	2015	2615	1415	2015	2028.33	0.15	-484	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	4540000	92	-107.11	1.08	12	0.80	-19.00	1878.00	5870	20230727	-65.33	2005	20230907	1.50	5870	-65.33	20230727	2005	1.50	20230907	5870	-65.33	20230727	2005	1.50	20230907	N	450940	100	4 억	6742	N	N	N	N
102	20230911	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	67891585	33476	271.68	2025	2035	2015	2615	1415	2015	2028.07	0.15	-484	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	4540000	92	-107.11	1.08	12	0.74	-19.00	1878.00	5870	20230727	-65.33	2005	20230907	1.50	5870	-65.33	20230727	2005	1.50	20230907	5870	-65.33	20230727	2005	1.50	20230907	N	450940	100	4 억	6742	N	N	N	N
103	20230911	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	58191915	28697	232.89	2025	2035	2015	2615	1415	2015	2027.80	0.15	-480	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	4540000	92	-106.84	1.08	12	0.63	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6742	N	N	N	N
104	20230911	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	43411600	21421	173.84	2025	2035	2015	2615	1415	2015	2026.59	0.15	-480	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	4540000	92	-106.84	1.08	12	0.47	-19.00	1878.00	5870	20230727	-65.42	2005	20230907	1.25	5870	-65.42	20230727	2005	1.25	20230907	5870	-65.42	20230727	2005	1.25	20230907	N	450940	100	4 억	6742	N	N	N	N
105	20230911	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	10521410	5200	42.20	2025	2025	2020	2615	1415	2015	2023.35	0.15	-178	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.11	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	6742	N	N	N	N
106	20230908	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	24868140	12322	26.52	2020	2025	2015	2625	1415	2020	2018.19	0.15	43	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.27	-19.00	1878.00	5870	20230727	-65.67	2005	20230907	0.50	5870	-65.67	20230727	2005	0.50	20230907	5870	-65.67	20230727	2005	0.50	20230907	N	450940	100	4 억	6853	N	N	N	N
107	20230908	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	21591700	10696	23.02	2020	2025	2015	2625	1415	2020	2018.67	0.15	-7	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.24	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	6853	N	N	N	N
108	20230908	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	17420365	8631	18.57	2020	2025	2015	2625	1415	2020	2018.35	0.15	-29	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.19	-19.00	1878.00	5870	20230727	-65.50	2005	20230907	1.00	5870	-65.50	20230727	2005	1.00	20230907	5870	-65.50	20230727	2005	1.00	20230907	N	450940	100	4 억	6853	N	N	N	N
109	20230908	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	15908185	7883	16.97	2020	2025	2015	2625	1415	2020	2018.04	0.15	-29	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.17	-19.00	1878.00	5870	20230727	-65.50	2005	20230907	1.00	5870	-65.50	20230727	2005	1.00	20230907	5870	-65.50	20230727	2005	1.00	20230907	N	450940	100	4 억	6853	N	N	N	N
110	20230908	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	13229285	6557	14.11	2020	2020	2015	2625	1415	2020	2017.58	0.15	92	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.14	-19.00	1878.00	5870	20230727	-65.67	2005	20230907	0.50	5870	-65.67	20230727	2005	0.50	20230907	5870	-65.67	20230727	2005	0.50	20230907	N	450940	100	4 억	6853	N	N	N	N
111	20230908	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	6885150	3415	7.35	2020	2020	2015	2625	1415	2020	2016.15	0.15	0	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.08	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	6853	N	N	N	N
112	20230908	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	5195540	2578	5.55	2020	2020	2015	2625	1415	2020	2015.34	0.15	0	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.06	-19.00	1878.00	5870	20230727	-65.67	2005	20230907	0.50	5870	-65.67	20230727	2005	0.50	20230907	5870	-65.67	20230727	2005	0.50	20230907	N	450940	100	4 억	6853	N	N	N	N
113	20230908	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	131280	65	0.14	2020	2020	2015	2625	1415	2020	2019.69	0.15	0	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	6853	N	N	N	N
114	20230907	161007	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	5	2	0.25	93474215	46466	47.76	2015	2020	2005	2615	1415	2015	2011.67	0.06	6067	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	1.02	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	2786	N	N	N	N
115	20230907	151012	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	5	2	0.25	92849515	46156	47.44	2015	2020	2005	2615	1415	2015	2011.65	0.06	6067	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	1.02	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	2786	N	N	N	N
116	20230907	141011	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	5	2	0.25	80306085	39934	41.04	2015	2020	2005	2615	1415	2015	2010.97	0.06	6041	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.88	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	2786	N	N	N	N
117	20230907	131006	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	5	2	0.25	79659215	39613	40.71	2015	2020	2005	2615	1415	2015	2010.94	0.06	6041	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.87	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	2786	N	N	N	N
118	20230907	121023	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2015	0	3	0.00	72756530	36190	37.20	2015	2020	2005	2615	1415	2015	2010.40	0.06	6041	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	91	-106.05	1.07	12	0.80	-19.00	1878.00	5870	20230727	-65.67	2005	20230907	0.50	5870	-65.67	20230727	2005	0.50	20230907	5870	-65.67	20230727	2005	0.50	20230907	N	450940	100	4 억	2786	N	N	N	N
119	20230907	111010	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	5	2	0.25	68180420	33919	34.86	2015	2020	2005	2615	1415	2015	2010.10	0.06	5972	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.75	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	2786	N	N	N	N
120	20230907	101010	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	5	2	0.25	65833100	32754	33.66	2015	2020	2005	2615	1415	2015	2009.93	0.06	5930	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.72	-19.00	1878.00	5870	20230727	-65.59	2005	20230907	0.75	5870	-65.59	20230727	2005	0.75	20230907	5870	-65.59	20230727	2005	0.75	20230907	N	450940	100	4 억	2786	N	N	N	N
121	20230907	091025	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	5	2	0.25	8391745	4159	4.27	2015	2020	2015	2615	1415	2015	2017.73	0.06	3686	2038	2026	2018	2006	1998	2022	2002	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.09	-19.00	1878.00	5870	20230727	-65.59	2010	20230818	0.50	5870	-65.59	20230727	2010	0.50	20230818	5870	-65.59	20230727	2010	0.50	20230818	N	450940	100	4 억	2786	N	N	N	N
122	20230906	161009	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-5	5	-0.25	195673480	97127	203.44	2025	2030	2010	2625	1415	2020	2014.61	0.34	-10316	2043	2031	2023	2011	2003	2027	2007	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	2.14	-19.00	1878.00	5870	20230727	-65.67	2010	20230906	0.25	5870	-65.67	20230727	2010	0.25	20230906	5870	-65.67	20230727	2010	0.25	20230906	N	450940	100	4 억	15421	N	N	N	N
123	20230906	151015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-10	5	-0.50	194763200	96675	202.49	2025	2030	2010	2625	1415	2020	2014.62	0.34	-10316	2043	2031	2023	2011	2003	2027	2007	5	605	100	1410	5	1	4540000	91	-105.79	1.07	12	2.13	-19.00	1878.00	5870	20230727	-65.76	2010	20230906	0.00	5870	-65.76	20230727	2010	0.00	20230906	5870	-65.76	20230727	2010	0.00	20230906	N	450940	100	4 억	15421	N	N	N	N
124	20230906	141016	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-5	5	-0.25	192579345	95589	200.22	2025	2030	2010	2625	1415	2020	2014.66	0.34	-10280	2043	2031	2023	2011	2003	2027	2007	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	2.11	-19.00	1878.00	5870	20230727	-65.67	2010	20230906	0.25	5870	-65.67	20230727	2010	0.25	20230906	5870	-65.67	20230727	2010	0.25	20230906	N	450940	100	4 억	15421	N	N	N	N
125	20230906	131001	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-10	5	-0.50	138094925	68484	143.45	2025	2030	2010	2625	1415	2020	2016.46	0.34	-8931	2043	2031	2023	2011	2003	2027	2007	5	605	100	1410	5	1	4540000	91	-105.79	1.07	12	1.51	-19.00	1878.00	5870	20230727	-65.76	2010	20230906	0.00	5870	-65.76	20230727	2010	0.00	20230906	5870	-65.76	20230727	2010	0.00	20230906	N	450940	100	4 억	15421	N	N	N	N
126	20230906	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	53805360	26639	55.80	2025	2030	2015	2625	1415	2020	2019.80	0.34	0	2043	2031	2023	2011	2003	2027	2007	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.59	-19.00	1878.00	5870	20230727	-65.67	2010	20230818	0.25	5870	-65.67	20230727	2010	0.25	20230818	5870	-65.67	20230727	2010	0.25	20230818	N	450940	100	4 억	15421	N	N	N	N
127	20230906	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	50987365	25243	52.87	2025	2030	2015	2625	1415	2020	2019.86	0.34	0	2043	2031	2023	2011	2003	2027	2007	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.56	-19.00	1878.00	5870	20230727	-65.59	2010	20230818	0.50	5870	-65.59	20230727	2010	0.50	20230818	5870	-65.59	20230727	2010	0.50	20230818	N	450940	100	4 억	15421	N	N	N	N
128	20230906	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	39791080	19700	41.26	2025	2030	2015	2625	1415	2020	2019.85	0.34	0	2043	2031	2023	2011	2003	2027	2007	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.43	-19.00	1878.00	5870	20230727	-65.59	2010	20230818	0.50	5870	-65.59	20230727	2010	0.50	20230818	5870	-65.59	20230727	2010	0.50	20230818	N	450940	100	4 억	15421	N	N	N	N
129	20230906	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	2345565	1161	2.43	2025	2030	2020	2625	1415	2020	2020.30	0.34	0	2043	2031	2023	2011	2003	2027	2007	5	605	100	1410	5	1	4540000	92	-106.84	1.08	12	0.03	-19.00	1878.00	5870	20230727	-65.42	2010	20230818	1.00	5870	-65.42	20230727	2010	1.00	20230818	5870	-65.42	20230727	2010	1.00	20230818	N	450940	100	4 억	15421	N	N	N	N
130	20230905	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	96178590	47618	144.83	2035	2035	2015	2645	1425	2035	2019.79	0.33	403	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.32	1.08	12	1.05	-19.00	1878.00	5870	20230727	-65.59	2010	20230818	0.50	5870	-65.59	20230727	2010	0.50	20230818	5870	-65.59	20230727	2010	0.50	20230818	N	450940	100	4 억	15018	N	N	N	N
131	20230905	151013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	90680660	44896	136.55	2035	2035	2015	2645	1425	2035	2019.79	0.33	403	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.32	1.08	12	0.99	-19.00	1878.00	5870	20230727	-65.59	2010	20230818	0.50	5870	-65.59	20230727	2010	0.50	20230818	5870	-65.59	20230727	2010	0.50	20230818	N	450940	100	4 억	15018	N	N	N	N
132	20230905	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	89353205	44239	134.55	2035	2035	2015	2645	1425	2035	2019.78	0.33	403	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.58	1.08	12	0.97	-19.00	1878.00	5870	20230727	-65.50	2010	20230818	0.75	5870	-65.50	20230727	2010	0.75	20230818	5870	-65.50	20230727	2010	0.75	20230818	N	450940	100	4 억	15018	N	N	N	N
133	20230905	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	87524930	43334	131.80	2035	2035	2015	2645	1425	2035	2019.78	0.33	403	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.58	1.08	12	0.95	-19.00	1878.00	5870	20230727	-65.50	2010	20230818	0.75	5870	-65.50	20230727	2010	0.75	20230818	5870	-65.50	20230727	2010	0.75	20230818	N	450940	100	4 억	15018	N	N	N	N
134	20230905	120954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	86051020	42604	129.58	2035	2035	2015	2645	1425	2035	2019.79	0.33	403	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.32	1.08	12	0.94	-19.00	1878.00	5870	20230727	-65.59	2010	20230818	0.50	5870	-65.59	20230727	2010	0.50	20230818	5870	-65.59	20230727	2010	0.50	20230818	N	450940	100	4 억	15018	N	N	N	N
135	20230905	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	84564145	41868	127.34	2035	2035	2015	2645	1425	2035	2019.78	0.33	403	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.58	1.08	12	0.92	-19.00	1878.00	5870	20230727	-65.50	2010	20230818	0.75	5870	-65.50	20230727	2010	0.75	20230818	5870	-65.50	20230727	2010	0.75	20230818	N	450940	100	4 억	15018	N	N	N	N
136	20230905	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	84446695	41810	127.16	2035	2035	2015	2645	1425	2035	2019.77	0.33	403	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-106.84	1.08	12	0.92	-19.00	1878.00	5870	20230727	-65.42	2010	20230818	1.00	5870	-65.42	20230727	2010	1.00	20230818	5870	-65.42	20230727	2010	1.00	20230818	N	450940	100	4 억	15018	N	N	N	N
137	20230905	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	3843050	1895	5.76	2035	2035	2025	2645	1425	2035	2027.99	0.33	15	2051	2042	2031	2022	2011	2047	2027	5	610	100	1420	5	1	4540000	92	-107.11	1.08	12	0.04	-19.00	1878.00	5870	20230727	-65.33	2010	20230818	1.24	5870	-65.33	20230727	2010	1.24	20230818	5870	-65.33	20230727	2010	1.24	20230818	N	450940	100	4 억	15018	N	N	N	N
138	20230904	160942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	66590670	32879	40.62	2020	2040	2020	2645	1425	2035	2025.31	0.33	-18	2065	2050	2035	2020	2005	2042	2012	5	610	100	1420	5	1	4540000	92	-107.11	1.08	12	0.72	-19.00	1878.00	5870	20230727	-65.33	2010	20230818	1.24	5870	-65.33	20230727	2010	1.24	20230818	5870	-65.33	20230727	2010	1.24	20230818	N	450940	100	4 억	15036	N	N	N	N
139	20230904	150929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	61833155	30537	37.72	2020	2040	2020	2645	1425	2035	2024.85	0.33	-18	2065	2050	2035	2020	2005	2042	2012	5	610	100	1420	5	1	4540000	93	-107.37	1.09	12	0.67	-19.00	1878.00	5870	20230727	-65.25	2010	20230818	1.49	5870	-65.25	20230727	2010	1.49	20230818	5870	-65.25	20230727	2010	1.49	20230818	N	450940	100	4 억	15036	N	N	N	N
140	20230904	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	39085695	19337	23.89	2020	2030	2020	2645	1425	2035	2021.26	0.33	-18	2065	2050	2035	2020	2005	2042	2012	5	610	100	1420	5	1	4540000	92	-106.84	1.08	12	0.43	-19.00	1878.00	5870	20230727	-65.42	2010	20230818	1.00	5870	-65.42	20230727	2010	1.00	20230818	5870	-65.42	20230727	2010	1.00	20230818	N	450940	100	4 억	15036	N	N	N	N
141	20230904	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	35779830	17705	21.87	2020	2030	2020	2645	1425	2035	2020.85	0.33	-18	2065	2050	2035	2020	2005	2042	2012	5	610	100	1420	5	1	4540000	92	-106.84	1.08	12	0.39	-19.00	1878.00	5870	20230727	-65.42	2010	20230818	1.00	5870	-65.42	20230727	2010	1.00	20230818	5870	-65.42	20230727	2010	1.00	20230818	N	450940	100	4 억	15036	N	N	N	N
142	20230904	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	35288580	17463	21.57	2020	2030	2020	2645	1425	2035	2020.73	0.33	-18	2065	2050	2035	2020	2005	2042	2012	5	610	100	1420	5	1	4540000	92	-106.84	1.08	12	0.38	-19.00	1878.00	5870	20230727	-65.42	2010	20230818	1.00	5870	-65.42	20230727	2010	1.00	20230818	5870	-65.42	20230727	2010	1.00	20230818	N	450940	100	4 억	15036	N	N	N	N
143	20230904	110907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	32142520	15908	19.65	2020	2030	2020	2645	1425	2035	2020.49	0.33	-18	2065	2050	2035	2020	2005	2042	2012	5	610	100	1420	5	1	4540000	92	-106.32	1.08	12	0.35	-19.00	1878.00	5870	20230727	-65.59	2010	20230818	0.50	5870	-65.59	20230727	2010	0.50	20230818	5870	-65.59	20230727	2010	0.50	20230818	N	450940	100	4 억	15036	N	N	N	N
144	20230904	100913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	25706980	12723	15.72	2020	2030	2020	2645	1425	2035	2020.46	0.33	-21	2065	2050	2035	2020	2005	2042	2012	5	610	100	1420	5	1	4540000	92	-106.84	1.08	12	0.28	-19.00	1878.00	5870	20230727	-65.42	2010	20230818	1.00	5870	-65.42	20230727	2010	1.00	20230818	5870	-65.42	20230727	2010	1.00	20230818	N	450940	100	4 억	15036	N	N	N	N
145	20230904	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	1865755	923	1.14	2020	2030	2020	2645	1425	2035	2020.75	0.33	-28	2065	2050	2035	2020	2005	2042	2012	5	610	100	1420	5	1	4540000	92	-106.84	1.08	12	0.02	-19.00	1878.00	5870	20230727	-65.42	2010	20230818	1.00	5870	-65.42	20230727	2010	1.00	20230818	5870	-65.42	20230727	2010	1.00	20230818	N	450940	100	4 억	15036	N	N	N	N
146	20230901	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	156578510	77215	175.57	2045	2050	2020	2655	1435	2045	2027.60	0.33	105	2068	2056	2038	2026	2008	2060	2030	5	610	100	1430	5	1	4540000	92	-107.11	1.08	12	1.70	-19.00	1878.00	5870	20230727	-65.33	2010	20230818	1.24	5870	-65.33	20230727	2010	1.24	20230818	5870	-65.33	20230727	2010	1.24	20230818	N	450940	100	4 억	14931	N	N	N	N
147	20230901	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	156114530	76987	175.05	2045	2050	2020	2655	1435	2045	2027.58	0.33	105	2068	2056	2038	2026	2008	2060	2030	5	610	100	1430	5	1	4540000	92	-107.11	1.08	12	1.70	-19.00	1878.00	5870	20230727	-65.33	2010	20230818	1.24	5870	-65.33	20230727	2010	1.24	20230818	5870	-65.33	20230727	2010	1.24	20230818	N	450940	100	4 억	14931	N	N	N	N
148	20230901	140931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-20	5	-0.98	144446460	71253	162.01	2045	2050	2020	2655	1435	2045	2026.98	0.33	105	2068	2056	2038	2026	2008	2060	2030	5	610	100	1430	5	1	4540000	92	-106.58	1.08	12	1.57	-19.00	1878.00	5870	20230727	-65.50	2010	20230818	0.75	5870	-65.50	20230727	2010	0.75	20230818	5870	-65.50	20230727	2010	0.75	20230818	N	450940	100	4 억	14931	N	N	N	N
149	20230901	130901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	136473210	67316	153.06	2045	2050	2020	2655	1435	2045	2027.09	0.33	97	2068	2056	2038	2026	2008	2060	2030	5	610	100	1430	5	1	4540000	92	-106.84	1.08	12	1.48	-19.00	1878.00	5870	20230727	-65.42	2010	20230818	1.00	5870	-65.42	20230727	2010	1.00	20230818	5870	-65.42	20230727	2010	1.00	20230818	N	450940	100	4 억	14931	N	N	N	N
150	20230901	120913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	105010695	51784	117.74	2045	2050	2020	2655	1435	2045	2027.52	0.33	86	2068	2056	2038	2026	2008	2060	2030	5	610	100	1430	5	1	4540000	92	-106.84	1.08	12	1.14	-19.00	1878.00	5870	20230727	-65.42	2010	20230818	1.00	5870	-65.42	20230727	2010	1.00	20230818	5870	-65.42	20230727	2010	1.00	20230818	N	450940	100	4 억	14931	N	N	N	N
151	20230901	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	92006920	45389	103.20	2045	2050	2020	2655	1435	2045	2026.67	0.33	86	2068	2056	2038	2026	2008	2060	2030	5	610	100	1430	5	1	4540000	92	-107.11	1.08	12	1.00	-19.00	1878.00	5870	20230727	-65.33	2010	20230818	1.24	5870	-65.33	20230727	2010	1.24	20230818	5870	-65.33	20230727	2010	1.24	20230818	N	450940	100	4 억	14931	N	N	N	N
152	20230901	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	78880800	38937	88.53	2045	2050	2020	2655	1435	2045	2025.35	0.33	86	2068	2056	2038	2026	2008	2060	2030	5	610	100	1430	5	1	4540000	93	-107.63	1.09	12	0.86	-19.00	1878.00	5870	20230727	-65.16	2010	20230818	1.74	5870	-65.16	20230727	2010	1.74	20230818	5870	-65.16	20230727	2010	1.74	20230818	N	450940	100	4 억	14931	N	N	N	N
153	20230901	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	6686330	3270	7.44	2045	2050	2040	2655	1435	2045	2044.64	0.33	60	2068	2056	2038	2026	2008	2060	2030	5	610	100	1430	5	1	4540000	93	-107.37	1.09	12	0.07	-19.00	1878.00	5870	20230727	-65.25	2010	20230818	1.49	5870	-65.25	20230727	2010	1.49	20230818	5870	-65.25	20230727	2010	1.49	20230818	N	450940	100	4 억	14931	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History