KissMeData/027830/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160356	57	100.00	KOSDAQ	금융	N	N	N	N		N	1702	22	2	1.31	642422139	384614	64.80	1650	1724	1615	2180	1176	1680	1670.09	0.86	51238	1771	1725	1693	1647	1615	1709	1631	270	500	500	1000	1	1	54000000	919	89.58	1.19	12	0.71	19.00	1430.00	3578	20221115	-52.43	1427	20230726	19.27	2799	-39.19	20230209	1427	19.27	20230726	3835	-55.62	20221115	1427	19.27	20230726	4.15	N	027830	500	270 억	464624	N	N	N	N
3	20230927	150358	57	100.00	KOSDAQ	금융	N	N	N	N		N	1718	38	2	2.26	604188452	362188	61.03	1650	1724	1615	2180	1176	1680	1668.16	0.86	48223	1771	1725	1693	1647	1615	1709	1631	270	500	500	1000	1	1	54000000	928	90.42	1.20	12	0.67	19.00	1430.00	3578	20221115	-51.98	1427	20230726	20.39	2799	-38.62	20230209	1427	20.39	20230726	3835	-55.20	20221115	1427	20.39	20230726	4.15	N	027830	500	270 억	464624	N	N	N	N
4	20230927	140358	57	100.00	KOSDAQ	금융	N	N	N	N		N	1713	33	2	1.96	477343654	287946	48.52	1650	1718	1615	2180	1176	1680	1657.75	0.86	18328	1771	1725	1693	1647	1615	1709	1631	270	500	500	1000	1	1	54000000	925	90.16	1.20	12	0.53	19.00	1430.00	3578	20221115	-52.12	1427	20230726	20.04	2799	-38.80	20230209	1427	20.04	20230726	3835	-55.33	20221115	1427	20.04	20230726	4.15	N	027830	500	270 억	464624	N	N	N	N
5	20230927	130354	57	100.00	KOSDAQ	금융	N	N	N	N		N	1681	1	2	0.06	405245701	245595	41.38	1650	1687	1615	2180	1176	1680	1650.06	0.86	6474	1771	1725	1693	1647	1615	1709	1631	270	500	500	1000	1	1	54000000	908	88.47	1.18	12	0.45	19.00	1430.00	3578	20221115	-53.02	1427	20230726	17.80	2799	-39.94	20230209	1427	17.80	20230726	3835	-56.17	20221115	1427	17.80	20230726	4.15	N	027830	500	270 억	464624	N	N	N	N
6	20230927	120353	57	100.00	KOSDAQ	금융	N	N	N	N		N	1665	-15	5	-0.89	367899520	223267	37.62	1650	1680	1615	2180	1176	1680	1647.80	0.86	6838	1771	1725	1693	1647	1615	1709	1631	270	500	500	1000	1	1	54000000	899	87.63	1.16	12	0.41	19.00	1430.00	3578	20221115	-53.47	1427	20230726	16.68	2799	-40.51	20230209	1427	16.68	20230726	3835	-56.58	20221115	1427	16.68	20230726	4.15	N	027830	500	270 억	464624	N	N	N	N
7	20230927	110356	57	100.00	KOSDAQ	금융	N	N	N	N		N	1674	-6	5	-0.36	328881117	199789	33.66	1650	1680	1615	2180	1176	1680	1646.14	0.86	5205	1771	1725	1693	1647	1615	1709	1631	270	500	500	1000	1	1	54000000	904	88.11	1.17	12	0.37	19.00	1430.00	3578	20221115	-53.21	1427	20230726	17.31	2799	-40.19	20230209	1427	17.31	20230726	3835	-56.35	20221115	1427	17.31	20230726	4.15	N	027830	500	270 억	464624	N	N	N	N
8	20230927	100354	57	100.00	KOSDAQ	금융	N	N	N	N		N	1652	-28	5	-1.67	221732583	135375	22.81	1650	1670	1615	2180	1176	1680	1637.91	0.86	-2876	1771	1725	1693	1647	1615	1709	1631	270	500	500	1000	1	1	54000000	892	86.95	1.16	12	0.25	19.00	1430.00	3578	20221115	-53.83	1427	20230726	15.77	2799	-40.98	20230209	1427	15.77	20230726	3835	-56.92	20221115	1427	15.77	20230726	4.15	N	027830	500	270 억	464624	N	N	N	N
9	20230927	090400	57	100.00	KOSDAQ	금융	N	N	N	N		N	1617	-63	5	-3.75	63835906	38988	6.57	1650	1650	1615	2180	1176	1680	1637.32	0.86	-9903	1771	1725	1693	1647	1615	1709	1631	270	500	500	1000	1	1	54000000	873	85.11	1.13	12	0.07	19.00	1430.00	3578	20221115	-54.81	1427	20230726	13.31	2799	-42.23	20230209	1427	13.31	20230726	3835	-57.84	20221115	1427	13.31	20230726	4.15	N	027830	500	270 억	464624	N	N	N	N
10	20230926	160353	57	100.00	KOSDAQ	금융	N	N	N	N		N	1680	-31	5	-1.81	985228623	583717	11.15	1711	1739	1661	2220	1198	1711	1687.86	1.10	-129928	1927	1819	1742	1634	1557	1873	1688	270	509	500	1020	1	1	54000000	907	88.42	1.17	12	1.08	19.00	1430.00	3578	20221115	-53.05	1427	20230726	17.73	2799	-39.98	20230209	1427	17.73	20230726	3835	-56.19	20221115	1427	17.73	20230726	4.04	N	027830	500	270 억	594488	N	N	N	N
11	20230926	150356	57	100.00	KOSDAQ	금융	N	N	N	N		N	1664	-47	5	-2.75	923897412	547115	10.45	1711	1739	1661	2220	1198	1711	1688.67	1.10	-130344	1927	1819	1742	1634	1557	1873	1688	270	509	500	1020	1	1	54000000	899	87.58	1.16	12	1.01	19.00	1430.00	3578	20221115	-53.49	1427	20230726	16.61	2799	-40.55	20230209	1427	16.61	20230726	3835	-56.61	20221115	1427	16.61	20230726	4.04	N	027830	500	270 억	594488	N	N	N	N
12	20230926	140351	57	100.00	KOSDAQ	금융	N	N	N	N		N	1669	-42	5	-2.45	832443653	492163	9.40	1711	1739	1665	2220	1198	1711	1691.40	1.10	-109834	1927	1819	1742	1634	1557	1873	1688	270	509	500	1020	1	1	54000000	901	87.84	1.17	12	0.91	19.00	1430.00	3578	20221115	-53.35	1427	20230726	16.96	2799	-40.37	20230209	1427	16.96	20230726	3835	-56.48	20221115	1427	16.96	20230726	4.04	N	027830	500	270 억	594488	N	N	N	N
13	20230926	130351	57	100.00	KOSDAQ	금융	N	N	N	N		N	1667	-44	5	-2.57	770813407	455191	8.69	1711	1739	1666	2220	1198	1711	1693.38	1.10	-102261	1927	1819	1742	1634	1557	1873	1688	270	509	500	1020	1	1	54000000	900	87.74	1.17	12	0.84	19.00	1430.00	3578	20221115	-53.41	1427	20230726	16.82	2799	-40.44	20230209	1427	16.82	20230726	3835	-56.53	20221115	1427	16.82	20230726	4.04	N	027830	500	270 억	594488	N	N	N	N
14	20230926	120354	57	100.00	KOSDAQ	금융	N	N	N	N		N	1684	-27	5	-1.58	689781495	406697	7.77	1711	1739	1666	2220	1198	1711	1696.05	1.10	-97396	1927	1819	1742	1634	1557	1873	1688	270	509	500	1020	1	1	54000000	909	88.63	1.18	12	0.75	19.00	1430.00	3578	20221115	-52.93	1427	20230726	18.01	2799	-39.84	20230209	1427	18.01	20230726	3835	-56.09	20221115	1427	18.01	20230726	4.04	N	027830	500	270 억	594488	N	N	N	N
15	20230926	110353	57	100.00	KOSDAQ	금융	N	N	N	N		N	1667	-44	5	-2.57	642782690	378626	7.23	1711	1739	1666	2220	1198	1711	1697.67	1.10	-92405	1927	1819	1742	1634	1557	1873	1688	270	509	500	1020	1	1	54000000	900	87.74	1.17	12	0.70	19.00	1430.00	3578	20221115	-53.41	1427	20230726	16.82	2799	-40.44	20230209	1427	16.82	20230726	3835	-56.53	20221115	1427	16.82	20230726	4.04	N	027830	500	270 억	594488	N	N	N	N
16	20230926	100352	57	100.00	KOSDAQ	금융	N	N	N	N		N	1700	-11	5	-0.64	348618889	203688	3.89	1711	1739	1690	2220	1198	1711	1711.53	1.10	-58679	1927	1819	1742	1634	1557	1873	1688	270	509	500	1020	1	1	54000000	918	89.47	1.19	12	0.38	19.00	1430.00	3578	20221115	-52.49	1427	20230726	19.13	2799	-39.26	20230209	1427	19.13	20230726	3835	-55.67	20221115	1427	19.13	20230726	4.04	N	027830	500	270 억	594488	N	N	N	N
17	20230926	090352	57	100.00	KOSDAQ	금융	N	N	N	N		N	1712	1	2	0.06	46675624	27382	0.52	1711	1717	1690	2220	1198	1711	1704.59	1.10	-388	1927	1819	1742	1634	1557	1873	1688	270	509	500	1020	1	1	54000000	924	90.11	1.20	12	0.05	19.00	1430.00	3578	20221115	-52.15	1427	20230726	19.97	2799	-38.84	20230209	1427	19.97	20230726	3835	-55.36	20221115	1427	19.97	20230726	4.04	N	027830	500	270 억	594488	N	N	N	N
18	20230925	160353	57	100.00	KOSDAQ	금융	N	N	N	N		N	1711	30	2	1.78	9236754250	5196844	1012.44	1670	1850	1665	2185	1177	1681	1777.41	1.46	-210533	1740	1710	1685	1655	1630	1698	1643	270	504	500	1000	1	1	54000000	924	90.05	1.20	12	9.62	19.00	1430.00	3578	20221115	-52.18	1427	20230726	19.90	2799	-38.87	20230209	1427	19.90	20230726	3835	-55.38	20221115	1427	19.90	20230726	3.96	N	027830	500	270 억	786744	N	N	N	N
19	20230925	150355	57	100.00	KOSDAQ	금융	N	N	N	N		N	1748	67	2	3.99	8981084150	5048194	983.48	1670	1850	1665	2185	1177	1681	1779.07	1.46	-229250	1740	1710	1685	1655	1630	1698	1643	270	504	500	1000	1	1	54000000	944	92.00	1.22	12	9.35	19.00	1430.00	3578	20221115	-51.15	1427	20230726	22.49	2799	-37.55	20230209	1427	22.49	20230726	3835	-54.42	20221115	1427	22.49	20230726	3.96	N	027830	500	270 억	786744	N	N	N	N
20	20230925	140348	57	100.00	KOSDAQ	금융	N	N	N	N		N	1740	59	2	3.51	8584620417	4819310	938.89	1670	1850	1665	2185	1177	1681	1781.30	1.46	-270213	1740	1710	1685	1655	1630	1698	1643	270	504	500	1000	1	1	54000000	940	91.58	1.22	12	8.92	19.00	1430.00	3578	20221115	-51.37	1427	20230726	21.93	2799	-37.83	20230209	1427	21.93	20230726	3835	-54.63	20221115	1427	21.93	20230726	3.96	N	027830	500	270 억	786744	N	N	N	N
21	20230925	130349	57	100.00	KOSDAQ	금융	N	N	N	N		N	1771	90	2	5.35	3923807373	2194639	427.56	1670	1844	1665	2185	1177	1681	1787.91	1.46	-333402	1740	1710	1685	1655	1630	1698	1643	270	504	500	1000	1	1	54000000	956	93.21	1.24	12	4.06	19.00	1430.00	3578	20221115	-50.50	1427	20230726	24.11	2799	-36.73	20230209	1427	24.11	20230726	3835	-53.82	20221115	1427	24.11	20230726	3.96	N	027830	500	270 억	786744	N	N	N	N
22	20230925	120354	57	100.00	KOSDAQ	금융	N	N	N	N		N	1768	87	2	5.18	3551352568	1981813	386.09	1670	1844	1665	2185	1177	1681	1791.97	1.46	-355403	1740	1710	1685	1655	1630	1698	1643	270	504	500	1000	1	1	54000000	955	93.05	1.24	12	3.67	19.00	1430.00	3578	20221115	-50.59	1427	20230726	23.90	2799	-36.83	20230209	1427	23.90	20230726	3835	-53.90	20221115	1427	23.90	20230726	3.96	N	027830	500	270 억	786744	N	N	N	N
23	20230925	110349	57	100.00	KOSDAQ	금융	N	N	N	N		N	1711	30	2	1.78	466194400	270312	52.66	1670	1761	1665	2185	1177	1681	1724.65	1.46	-52149	1740	1710	1685	1655	1630	1698	1643	270	504	500	1000	1	1	54000000	924	90.05	1.20	12	0.50	19.00	1430.00	3578	20221115	-52.18	1427	20230726	19.90	2799	-38.87	20230209	1427	19.90	20230726	3835	-55.38	20221115	1427	19.90	20230726	3.96	N	027830	500	270 억	786744	N	N	N	N
24	20230925	100352	57	100.00	KOSDAQ	금융	N	N	N	N		N	1720	39	2	2.32	393938147	228084	44.44	1670	1761	1665	2185	1177	1681	1727.16	1.46	-35139	1740	1710	1685	1655	1630	1698	1643	270	504	500	1000	1	1	54000000	929	90.53	1.20	12	0.42	19.00	1430.00	3578	20221115	-51.93	1427	20230726	20.53	2799	-38.55	20230209	1427	20.53	20230726	3835	-55.15	20221115	1427	20.53	20230726	3.96	N	027830	500	270 억	786744	N	N	N	N
25	20230925	090351	57	100.00	KOSDAQ	금융	N	N	N	N		N	1673	-8	5	-0.48	26843737	16072	3.13	1670	1680	1665	2185	1177	1681	1670.22	1.46	-5924	1740	1710	1685	1655	1630	1698	1643	270	504	500	1000	1	1	54000000	903	88.05	1.17	12	0.03	19.00	1430.00	3578	20221115	-53.24	1427	20230726	17.24	2799	-40.23	20230209	1427	17.24	20230726	3835	-56.38	20221115	1427	17.24	20230726	3.96	N	027830	500	270 억	786744	N	N	N	N
26	20230922	160402	57	100.00	KOSDAQ	금융	N	N	N	N		N	1681	-55	5	-3.17	851855722	504648	88.30	1715	1715	1660	2255	1216	1736	1687.95	1.66	-118933	1799	1767	1734	1702	1669	1751	1686	270	519	500	1040	1	1	54000000	908	88.47	1.18	12	0.93	19.00	1430.00	3578	20221115	-53.02	1427	20230726	17.80	2799	-39.94	20230209	1427	17.80	20230726	3835	-56.17	20221115	1427	17.80	20230726	4.04	N	027830	500	270 억	893925	N	N	N	N
27	20230922	150400	57	100.00	KOSDAQ	금융	N	N	N	N		N	1674	-62	5	-3.57	810649629	480055	84.00	1715	1715	1660	2255	1216	1736	1688.55	1.66	-117100	1799	1767	1734	1702	1669	1751	1686	270	519	500	1040	1	1	54000000	904	88.11	1.17	12	0.89	19.00	1430.00	3578	20221115	-53.21	1427	20230726	17.31	2799	-40.19	20230209	1427	17.31	20230726	3835	-56.35	20221115	1427	17.31	20230726	4.04	N	027830	500	270 억	893925	N	N	N	N
28	20230922	140401	57	100.00	KOSDAQ	금융	N	N	N	N		N	1681	-55	5	-3.17	712856490	421864	73.82	1715	1715	1660	2255	1216	1736	1689.66	1.66	-101770	1799	1767	1734	1702	1669	1751	1686	270	519	500	1040	1	1	54000000	908	88.47	1.18	12	0.78	19.00	1430.00	3578	20221115	-53.02	1427	20230726	17.80	2799	-39.94	20230209	1427	17.80	20230726	3835	-56.17	20221115	1427	17.80	20230726	4.04	N	027830	500	270 억	893925	N	N	N	N
29	20230922	130340	57	100.00	KOSDAQ	금융	N	N	N	N		N	1690	-46	5	-2.65	622578532	368308	64.45	1715	1715	1660	2255	1216	1736	1690.24	1.66	-87708	1799	1767	1734	1702	1669	1751	1686	270	519	500	1040	1	1	54000000	913	88.95	1.18	12	0.68	19.00	1430.00	3578	20221115	-52.77	1427	20230726	18.43	2799	-39.62	20230209	1427	18.43	20230726	3835	-55.93	20221115	1427	18.43	20230726	4.04	N	027830	500	270 억	893925	N	N	N	N
30	20230922	120338	57	100.00	KOSDAQ	금융	N	N	N	N		N	1686	-50	5	-2.88	562320333	332719	58.22	1715	1715	1660	2255	1216	1736	1689.93	1.66	-71484	1799	1767	1734	1702	1669	1751	1686	270	519	500	1040	1	1	54000000	910	88.74	1.18	12	0.62	19.00	1430.00	3578	20221115	-52.88	1427	20230726	18.15	2799	-39.76	20230209	1427	18.15	20230726	3835	-56.04	20221115	1427	18.15	20230726	4.04	N	027830	500	270 억	893925	N	N	N	N
31	20230922	110337	57	100.00	KOSDAQ	금융	N	N	N	N		N	1691	-45	5	-2.59	484350815	286639	50.16	1715	1715	1660	2255	1216	1736	1689.59	1.66	-65736	1799	1767	1734	1702	1669	1751	1686	270	519	500	1040	1	1	54000000	913	89.00	1.18	12	0.53	19.00	1430.00	3578	20221115	-52.74	1427	20230726	18.50	2799	-39.59	20230209	1427	18.50	20230726	3835	-55.91	20221115	1427	18.50	20230726	4.04	N	027830	500	270 억	893925	N	N	N	N
32	20230922	100338	57	100.00	KOSDAQ	금융	N	N	N	N		N	1680	-56	5	-3.23	446723259	264361	46.26	1715	1715	1660	2255	1216	1736	1689.63	1.66	-69787	1799	1767	1734	1702	1669	1751	1686	270	519	500	1040	1	1	54000000	907	88.42	1.17	12	0.49	19.00	1430.00	3578	20221115	-53.05	1427	20230726	17.73	2799	-39.98	20230209	1427	17.73	20230726	3835	-56.19	20221115	1427	17.73	20230726	4.04	N	027830	500	270 억	893925	N	N	N	N
33	20230922	090333	57	100.00	KOSDAQ	금융	N	N	N	N		N	1687	-49	5	-2.82	66396021	39115	6.84	1715	1715	1673	2255	1216	1736	1696.37	1.66	-22899	1799	1767	1734	1702	1669	1751	1686	270	519	500	1040	1	1	54000000	911	88.79	1.18	12	0.07	19.00	1430.00	3578	20221115	-52.85	1427	20230726	18.22	2799	-39.73	20230209	1427	18.22	20230726	3835	-56.01	20221115	1427	18.22	20230726	4.04	N	027830	500	270 억	893925	N	N	N	N
34	20230921	160340	57	100.00	KOSDAQ	금융	N	N	N	N		N	1736	-23	5	-1.31	960801139	556036	12.83	1759	1766	1701	2285	1232	1759	1727.90	1.70	-23347	1957	1858	1756	1657	1555	1907	1706	270	526	500	1050	1	1	54000000	937	91.37	1.21	12	1.03	19.00	1430.00	3578	20221115	-51.48	1427	20230726	21.65	2799	-37.98	20230209	1427	21.65	20230726	3835	-54.73	20221115	1427	21.65	20230726	4.11	N	027830	500	270 억	920143	N	N	N	N
35	20230921	150334	57	100.00	KOSDAQ	금융	N	N	N	N		N	1708	-51	5	-2.90	916075543	530088	12.23	1759	1766	1701	2285	1232	1759	1728.11	1.70	-17970	1957	1858	1756	1657	1555	1907	1706	270	526	500	1050	1	1	54000000	922	89.89	1.19	12	0.98	19.00	1430.00	3578	20221115	-52.26	1427	20230726	19.69	2799	-38.98	20230209	1427	19.69	20230726	3835	-55.46	20221115	1427	19.69	20230726	4.11	N	027830	500	270 억	920143	N	N	N	N
36	20230921	140336	57	100.00	KOSDAQ	금융	N	N	N	N		N	1709	-50	5	-2.84	858275121	496362	11.45	1759	1766	1701	2285	1232	1759	1729.09	1.70	-17368	1957	1858	1756	1657	1555	1907	1706	270	526	500	1050	1	1	54000000	923	89.95	1.20	12	0.92	19.00	1430.00	3578	20221115	-52.24	1427	20230726	19.76	2799	-38.94	20230209	1427	19.76	20230726	3835	-55.44	20221115	1427	19.76	20230726	4.11	N	027830	500	270 억	920143	N	N	N	N
37	20230921	130333	57	100.00	KOSDAQ	금융	N	N	N	N		N	1710	-49	5	-2.79	766368560	442631	10.21	1759	1766	1701	2285	1232	1759	1731.35	1.70	291	1957	1858	1756	1657	1555	1907	1706	270	526	500	1050	1	1	54000000	923	90.00	1.20	12	0.82	19.00	1430.00	3578	20221115	-52.21	1427	20230726	19.83	2799	-38.91	20230209	1427	19.83	20230726	3835	-55.41	20221115	1427	19.83	20230726	4.11	N	027830	500	270 억	920143	N	N	N	N
38	20230921	120332	57	100.00	KOSDAQ	금융	N	N	N	N		N	1720	-39	5	-2.22	649286596	374349	8.64	1759	1766	1715	2285	1232	1759	1734.39	1.70	1674	1957	1858	1756	1657	1555	1907	1706	270	526	500	1050	1	1	54000000	929	90.53	1.20	12	0.69	19.00	1430.00	3578	20221115	-51.93	1427	20230726	20.53	2799	-38.55	20230209	1427	20.53	20230726	3835	-55.15	20221115	1427	20.53	20230726	4.11	N	027830	500	270 억	920143	N	N	N	N
39	20230921	110339	57	100.00	KOSDAQ	금융	N	N	N	N		N	1744	-15	5	-0.85	534281629	307747	7.10	1759	1766	1715	2285	1232	1759	1736.05	1.70	-6047	1957	1858	1756	1657	1555	1907	1706	270	526	500	1050	1	1	54000000	942	91.79	1.22	12	0.57	19.00	1430.00	3578	20221115	-51.26	1427	20230726	22.21	2799	-37.69	20230209	1427	22.21	20230726	3835	-54.52	20221115	1427	22.21	20230726	4.11	N	027830	500	270 억	920143	N	N	N	N
40	20230921	100333	57	100.00	KOSDAQ	금융	N	N	N	N		N	1716	-43	5	-2.44	452638287	260718	6.01	1759	1766	1715	2285	1232	1759	1736.06	1.70	-12491	1957	1858	1756	1657	1555	1907	1706	270	526	500	1050	1	1	54000000	927	90.32	1.20	12	0.48	19.00	1430.00	3578	20221115	-52.04	1427	20230726	20.25	2799	-38.69	20230209	1427	20.25	20230726	3835	-55.25	20221115	1427	20.25	20230726	4.11	N	027830	500	270 억	920143	N	N	N	N
41	20230921	090339	57	100.00	KOSDAQ	금융	N	N	N	N		N	1722	-37	5	-2.10	68262442	39215	0.90	1759	1761	1720	2285	1232	1759	1740.37	1.70	-6403	1957	1858	1756	1657	1555	1907	1706	270	526	500	1050	1	1	54000000	930	90.63	1.20	12	0.07	19.00	1430.00	3578	20221115	-51.87	1427	20230726	20.67	2799	-38.48	20230209	1427	20.67	20230726	3835	-55.10	20221115	1427	20.67	20230726	4.11	N	027830	500	270 억	920143	N	N	N	N
42	20230920	160338	57	100.00	KOSDAQ	금융	N	N	N	N		N	1759	104	2	6.28	7705768617	4326262	442.12	1655	1855	1654	2150	1159	1655	1781.17	1.63	60379	1748	1701	1634	1587	1520	1725	1611	270	495	500	990	1	1	54000000	950	92.58	1.23	12	8.01	19.00	1430.00	3578	20221115	-50.84	1427	20230726	23.27	2799	-37.16	20230209	1427	23.27	20230726	3835	-54.13	20221115	1427	23.27	20230726	4.12	N	027830	500	270 억	879993	N	N	N	N
43	20230920	150329	57	100.00	KOSDAQ	금융	N	N	N	N		N	1750	95	2	5.74	7515191318	4217559	431.01	1655	1855	1654	2150	1159	1655	1781.88	1.63	84904	1748	1701	1634	1587	1520	1725	1611	270	495	500	990	1	1	54000000	945	92.11	1.22	12	7.81	19.00	1430.00	3578	20221115	-51.09	1427	20230726	22.63	2799	-37.48	20230209	1427	22.63	20230726	3835	-54.37	20221115	1427	22.63	20230726	4.12	N	027830	500	270 억	879993	N	N	N	N
44	20230920	140332	57	100.00	KOSDAQ	금융	N	N	N	N		N	1732	77	2	4.65	7323214193	4106911	419.70	1655	1855	1654	2150	1159	1655	1783.14	1.63	92559	1748	1701	1634	1587	1520	1725	1611	270	495	500	990	1	1	54000000	935	91.16	1.21	12	7.61	19.00	1430.00	3578	20221115	-51.59	1427	20230726	21.37	2799	-38.12	20230209	1427	21.37	20230726	3835	-54.84	20221115	1427	21.37	20230726	4.12	N	027830	500	270 억	879993	N	N	N	N
45	20230920	130331	57	100.00	KOSDAQ	금융	N	N	N	N		N	1743	88	2	5.32	7108760649	3983218	407.06	1655	1855	1654	2150	1159	1655	1784.68	1.63	85675	1748	1701	1634	1587	1520	1725	1611	270	495	500	990	1	1	54000000	941	91.74	1.22	12	7.38	19.00	1430.00	3578	20221115	-51.29	1427	20230726	22.14	2799	-37.73	20230209	1427	22.14	20230726	3835	-54.55	20221115	1427	22.14	20230726	4.12	N	027830	500	270 억	879993	N	N	N	N
46	20230920	120331	57	100.00	KOSDAQ	금융	N	N	N	N		N	1769	114	2	6.89	6599222121	3693581	377.46	1655	1855	1654	2150	1159	1655	1786.67	1.63	47982	1748	1701	1634	1587	1520	1725	1611	270	495	500	990	1	1	54000000	955	93.11	1.24	12	6.84	19.00	1430.00	3578	20221115	-50.56	1427	20230726	23.97	2799	-36.80	20230209	1427	23.97	20230726	3835	-53.87	20221115	1427	23.97	20230726	4.12	N	027830	500	270 억	879993	N	N	N	N
47	20230920	110334	57	100.00	KOSDAQ	금융	N	N	N	N		N	1760	105	2	6.34	3000406833	1704099	174.15	1655	1819	1654	2150	1159	1655	1760.70	1.63	182075	1748	1701	1634	1587	1520	1725	1611	270	495	500	990	1	1	54000000	950	92.63	1.23	12	3.16	19.00	1430.00	3578	20221115	-50.81	1427	20230726	23.34	2799	-37.12	20230209	1427	23.34	20230726	3835	-54.11	20221115	1427	23.34	20230726	4.12	N	027830	500	270 억	879993	N	N	N	N
48	20230920	100325	57	100.00	KOSDAQ	금융	N	N	N	N		N	1769	114	2	6.89	1236538737	716803	73.25	1655	1781	1654	2150	1159	1655	1725.07	1.63	53723	1748	1701	1634	1587	1520	1725	1611	270	495	500	990	1	1	54000000	955	93.11	1.24	12	1.33	19.00	1430.00	3578	20221115	-50.56	1427	20230726	23.97	2799	-36.80	20230209	1427	23.97	20230726	3835	-53.87	20221115	1427	23.97	20230726	4.12	N	027830	500	270 억	879993	N	N	N	N
49	20230920	090332	57	100.00	KOSDAQ	금융	N	N	N	N		N	1678	23	2	1.39	116786413	69683	7.12	1655	1685	1654	2150	1159	1655	1675.97	1.63	-17671	1748	1701	1634	1587	1520	1725	1611	270	495	500	990	1	1	54000000	906	88.32	1.17	12	0.13	19.00	1430.00	3578	20221115	-53.10	1427	20230726	17.59	2799	-40.05	20230209	1427	17.59	20230726	3835	-56.25	20221115	1427	17.59	20230726	4.12	N	027830	500	270 억	879993	N	N	N	N
50	20230919	160329	57	100.00	KOSDAQ	금융	N	N	N	N		N	1655	74	2	4.68	1602273866	976269	1800.67	1579	1681	1567	2055	1107	1581	1641.20	1.71	-43528	1601	1591	1585	1575	1569	1596	1580	270	474	500	940	1	1	54000000	894	87.11	1.16	12	1.81	19.00	1430.00	3578	20221115	-53.75	1427	20230726	15.98	2799	-40.87	20230209	1427	15.98	20230726	3835	-56.84	20221115	1427	15.98	20230726	4.19	N	027830	500	270 억	921623	N	N	N	N
51	20230919	150328	57	100.00	KOSDAQ	금융	N	N	N	N		N	1645	64	2	4.05	1521130053	927134	1710.04	1579	1681	1567	2055	1107	1581	1640.68	1.71	-50848	1601	1591	1585	1575	1569	1596	1580	270	474	500	940	1	1	54000000	888	86.58	1.15	12	1.72	19.00	1430.00	3578	20221115	-54.02	1427	20230726	15.28	2799	-41.23	20230209	1427	15.28	20230726	3835	-57.11	20221115	1427	15.28	20230726	4.19	N	027830	500	270 억	921623	N	N	N	N
52	20230919	140326	57	100.00	KOSDAQ	금융	N	N	N	N		N	1644	63	2	3.98	1451290386	884635	1631.66	1579	1681	1567	2055	1107	1581	1640.55	1.71	-49656	1601	1591	1585	1575	1569	1596	1580	270	474	500	940	1	1	54000000	888	86.53	1.15	12	1.64	19.00	1430.00	3578	20221115	-54.05	1427	20230726	15.21	2799	-41.26	20230209	1427	15.21	20230726	3835	-57.13	20221115	1427	15.21	20230726	4.19	N	027830	500	270 억	921623	N	N	N	N
53	20230919	130325	57	100.00	KOSDAQ	금융	N	N	N	N		N	1639	58	2	3.67	1336745553	815023	1503.26	1579	1681	1567	2055	1107	1581	1640.13	1.71	-47998	1601	1591	1585	1575	1569	1596	1580	270	474	500	940	1	1	54000000	885	86.26	1.15	12	1.51	19.00	1430.00	3578	20221115	-54.19	1427	20230726	14.86	2799	-41.44	20230209	1427	14.86	20230726	3835	-57.26	20221115	1427	14.86	20230726	4.19	N	027830	500	270 억	921623	N	N	N	N
54	20230919	120334	57	100.00	KOSDAQ	금융	N	N	N	N		N	1679	98	2	6.20	1128764918	689270	1271.32	1579	1681	1567	2055	1107	1581	1637.62	1.71	-59802	1601	1591	1585	1575	1569	1596	1580	270	474	500	940	1	1	54000000	907	88.37	1.17	12	1.28	19.00	1430.00	3578	20221115	-53.07	1427	20230726	17.66	2799	-40.01	20230209	1427	17.66	20230726	3835	-56.22	20221115	1427	17.66	20230726	4.19	N	027830	500	270 억	921623	N	N	N	N
55	20230919	110336	57	100.00	KOSDAQ	금융	N	N	N	N		N	1592	11	2	0.70	146296753	92497	170.61	1579	1605	1567	2055	1107	1581	1581.64	1.71	-66337	1601	1591	1585	1575	1569	1596	1580	270	474	500	940	1	1	54000000	860	83.79	1.11	12	0.17	19.00	1430.00	3578	20221115	-55.51	1427	20230726	11.56	2799	-43.12	20230209	1427	11.56	20230726	3835	-58.49	20221115	1427	11.56	20230726	4.19	N	027830	500	270 억	921623	N	N	N	N
56	20230919	100330	57	100.00	KOSDAQ	금융	N	N	N	N		N	1572	-9	5	-0.57	57961695	36683	67.66	1579	1605	1572	2055	1107	1581	1580.07	1.71	-29734	1601	1591	1585	1575	1569	1596	1580	270	474	500	940	1	1	54000000	849	82.74	1.10	12	0.07	19.00	1430.00	3578	20221115	-56.06	1427	20230726	10.16	2799	-43.84	20230209	1427	10.16	20230726	3835	-59.01	20221115	1427	10.16	20230726	4.19	N	027830	500	270 억	921623	N	N	N	N
57	20230919	090329	57	100.00	KOSDAQ	금융	N	N	N	N		N	1581	0	3	0.00	8212941	5201	9.59	1579	1581	1579	2055	1107	1581	1579.11	1.71	-460	1601	1591	1585	1575	1569	1596	1580	270	474	500	940	1	1	54000000	854	83.21	1.11	12	0.01	19.00	1430.00	3578	20221115	-55.81	1427	20230726	10.79	2799	-43.52	20230209	1427	10.79	20230726	3835	-58.77	20221115	1427	10.79	20230726	4.19	N	027830	500	270 억	921623	N	N	N	N
58	20230918	160333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1581	-12	5	-0.75	85382300	53897	67.23	1579	1595	1579	2070	1116	1593	1584.02	1.73	-13564	1625	1608	1594	1577	1563	1617	1586	270	477	500	950	1	1	54000000	854	83.21	1.11	12	0.10	19.00	1430.00	3578	20221115	-55.81	1427	20230726	10.79	2799	-43.52	20230209	1427	10.79	20230726	3835	-58.77	20221115	1427	10.79	20230726	4.34	N	027830	500	270 억	935184	N	N	N	N
59	20230918	150327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1580	-13	5	-0.82	72087249	45485	56.73	1579	1595	1579	2070	1116	1593	1584.67	1.73	-12207	1625	1608	1594	1577	1563	1617	1586	270	477	500	950	1	1	54000000	853	83.16	1.10	12	0.08	19.00	1430.00	3578	20221115	-55.84	1427	20230726	10.72	2799	-43.55	20230209	1427	10.72	20230726	3835	-58.80	20221115	1427	10.72	20230726	4.34	N	027830	500	270 억	935184	N	N	N	N
60	20230918	140336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1583	-10	5	-0.63	57019308	35958	44.85	1579	1595	1579	2070	1116	1593	1585.51	1.73	-8174	1625	1608	1594	1577	1563	1617	1586	270	477	500	950	1	1	54000000	855	83.32	1.11	12	0.07	19.00	1430.00	3578	20221115	-55.76	1427	20230726	10.93	2799	-43.44	20230209	1427	10.93	20230726	3835	-58.72	20221115	1427	10.93	20230726	4.34	N	027830	500	270 억	935184	N	N	N	N
61	20230918	130328	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1583	-10	5	-0.63	52831706	33309	41.55	1579	1595	1579	2070	1116	1593	1585.90	1.73	-6958	1625	1608	1594	1577	1563	1617	1586	270	477	500	950	1	1	54000000	855	83.32	1.11	12	0.06	19.00	1430.00	3578	20221115	-55.76	1427	20230726	10.93	2799	-43.44	20230209	1427	10.93	20230726	3835	-58.72	20221115	1427	10.93	20230726	4.34	N	027830	500	270 억	935184	N	N	N	N
62	20230918	120332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1586	-7	5	-0.44	42323146	26667	33.26	1579	1595	1579	2070	1116	1593	1586.87	1.73	-5567	1625	1608	1594	1577	1563	1617	1586	270	477	500	950	1	1	54000000	856	83.47	1.11	12	0.05	19.00	1430.00	3578	20221115	-55.67	1427	20230726	11.14	2799	-43.34	20230209	1427	11.14	20230726	3835	-58.64	20221115	1427	11.14	20230726	4.34	N	027830	500	270 억	935184	N	N	N	N
63	20230918	110332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1590	-3	5	-0.19	34860662	21959	27.39	1579	1595	1579	2070	1116	1593	1587.27	1.73	-3950	1625	1608	1594	1577	1563	1617	1586	270	477	500	950	1	1	54000000	859	83.68	1.11	12	0.04	19.00	1430.00	3578	20221115	-55.56	1427	20230726	11.42	2799	-43.19	20230209	1427	11.42	20230726	3835	-58.54	20221115	1427	11.42	20230726	4.34	N	027830	500	270 억	935184	N	N	N	N
64	20230918	100326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1593	0	3	0.00	14721151	9274	11.57	1579	1595	1579	2070	1116	1593	1586.68	1.73	-2790	1625	1608	1594	1577	1563	1617	1586	270	477	500	950	1	1	54000000	860	83.84	1.11	12	0.02	19.00	1430.00	3578	20221115	-55.48	1427	20230726	11.63	2799	-43.09	20230209	1427	11.63	20230726	3835	-58.46	20221115	1427	11.63	20230726	4.34	N	027830	500	270 억	935184	N	N	N	N
65	20230918	090323	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1589	-4	5	-0.25	6009593	3797	4.74	1579	1593	1579	2070	1116	1593	1579.05	1.73	-146	1625	1608	1594	1577	1563	1617	1586	270	477	500	950	1	1	54000000	858	83.63	1.11	12	0.01	19.00	1430.00	3578	20221115	-55.59	1427	20230726	11.35	2799	-43.23	20230209	1427	11.35	20230726	3835	-58.57	20221115	1427	11.35	20230726	4.34	N	027830	500	270 억	935184	N	N	N	N
66	20230915	160329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1593	13	2	0.82	127734078	79816	86.04	1580	1611	1580	2050	1106	1580	1600.50	1.68	29260	1611	1595	1578	1562	1545	1603	1570	270	470	500	940	1	1	54000000	860	83.84	1.11	12	0.15	19.00	1430.00	3578	20221115	-55.48	1427	20230726	11.63	2799	-43.09	20230209	1427	11.63	20230726	3835	-58.46	20221115	1427	11.63	20230726	4.45	N	027830	500	270 억	905923	N	N	N	N
67	20230915	150329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1599	19	2	1.20	122819369	76731	82.72	1580	1611	1580	2050	1106	1580	1600.65	1.68	29030	1611	1595	1578	1562	1545	1603	1570	270	470	500	940	1	1	54000000	863	84.16	1.12	12	0.14	19.00	1430.00	3578	20221115	-55.31	1427	20230726	12.05	2799	-42.87	20230209	1427	12.05	20230726	3835	-58.31	20221115	1427	12.05	20230726	4.45	N	027830	500	270 억	905923	N	N	N	N
68	20230915	140327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1598	18	2	1.14	114307002	71390	76.96	1580	1611	1580	2050	1106	1580	1601.16	1.68	27957	1611	1595	1578	1562	1545	1603	1570	270	470	500	940	1	1	54000000	863	84.11	1.12	12	0.13	19.00	1430.00	3578	20221115	-55.34	1427	20230726	11.98	2799	-42.91	20230209	1427	11.98	20230726	3835	-58.33	20221115	1427	11.98	20230726	4.45	N	027830	500	270 억	905923	N	N	N	N
69	20230915	130326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1596	16	2	1.01	108555237	67795	73.08	1580	1611	1580	2050	1106	1580	1601.23	1.68	27433	1611	1595	1578	1562	1545	1603	1570	270	470	500	940	1	1	54000000	862	84.00	1.12	12	0.13	19.00	1430.00	3578	20221115	-55.39	1427	20230726	11.84	2799	-42.98	20230209	1427	11.84	20230726	3835	-58.38	20221115	1427	11.84	20230726	4.45	N	027830	500	270 억	905923	N	N	N	N
70	20230915	120329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1601	21	2	1.33	96304946	60123	64.81	1580	1611	1580	2050	1106	1580	1601.80	1.68	29268	1611	1595	1578	1562	1545	1603	1570	270	470	500	940	1	1	54000000	865	84.26	1.12	12	0.11	19.00	1430.00	3578	20221115	-55.25	1427	20230726	12.19	2799	-42.80	20230209	1427	12.19	20230726	3835	-58.25	20221115	1427	12.19	20230726	4.45	N	027830	500	270 억	905923	N	N	N	N
71	20230915	110329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1605	25	2	1.58	89947470	56145	60.53	1580	1611	1580	2050	1106	1580	1602.06	1.68	28874	1611	1595	1578	1562	1545	1603	1570	270	470	500	940	1	1	54000000	867	84.47	1.12	12	0.10	19.00	1430.00	3578	20221115	-55.14	1427	20230726	12.47	2799	-42.66	20230209	1427	12.47	20230726	3835	-58.15	20221115	1427	12.47	20230726	4.45	N	027830	500	270 억	905923	N	N	N	N
72	20230915	100331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1610	30	2	1.90	84458893	52727	56.84	1580	1611	1580	2050	1106	1580	1601.81	1.68	28215	1611	1595	1578	1562	1545	1603	1570	270	470	500	940	1	1	54000000	869	84.74	1.13	12	0.10	19.00	1430.00	3578	20221115	-55.00	1427	20230726	12.82	2799	-42.48	20230209	1427	12.82	20230726	3835	-58.02	20221115	1427	12.82	20230726	4.45	N	027830	500	270 억	905923	N	N	N	N
73	20230915	090325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1589	9	2	0.57	2475808	1566	1.69	1580	1589	1580	2050	1106	1580	1580.98	1.68	262	1611	1595	1578	1562	1545	1603	1570	270	470	500	940	1	1	54000000	858	83.63	1.11	12	0.00	19.00	1430.00	3578	20221115	-55.59	1427	20230726	11.35	2799	-43.23	20230209	1427	11.35	20230726	3835	-58.57	20221115	1427	11.35	20230726	4.45	N	027830	500	270 억	905923	N	N	N	N
74	20230914	160327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1580	3	2	0.19	145002277	92266	38.51	1561	1594	1561	2050	1104	1577	1571.41	1.66	11932	1631	1604	1584	1557	1537	1594	1547	270	473	500	940	1	1	54000000	853	83.16	1.10	12	0.17	19.00	1430.00	3578	20221115	-55.84	1427	20230726	10.72	2799	-43.55	20230209	1427	10.72	20230726	3835	-58.80	20221115	1427	10.72	20230726	4.43	N	027830	500	270 억	893991	N	N	N	N
75	20230914	150323	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1576	-1	5	-0.06	128947471	82083	34.26	1561	1594	1561	2050	1104	1577	1570.87	1.66	9786	1631	1604	1584	1557	1537	1594	1547	270	473	500	940	1	1	54000000	851	82.95	1.10	12	0.15	19.00	1430.00	3578	20221115	-55.95	1427	20230726	10.44	2799	-43.69	20230209	1427	10.44	20230726	3835	-58.90	20221115	1427	10.44	20230726	4.43	N	027830	500	270 억	893991	N	N	N	N
76	20230914	140322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1575	-2	5	-0.13	88287226	56200	23.46	1561	1594	1561	2050	1104	1577	1570.84	1.66	9909	1631	1604	1584	1557	1537	1594	1547	270	473	500	940	1	1	54000000	851	82.89	1.10	12	0.10	19.00	1430.00	3578	20221115	-55.98	1427	20230726	10.37	2799	-43.73	20230209	1427	10.37	20230726	3835	-58.93	20221115	1427	10.37	20230726	4.43	N	027830	500	270 억	893991	N	N	N	N
77	20230914	130321	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1575	-2	5	-0.13	61513615	39196	16.36	1561	1594	1561	2050	1104	1577	1569.19	1.66	-1877	1631	1604	1584	1557	1537	1594	1547	270	473	500	940	1	1	54000000	851	82.89	1.10	12	0.07	19.00	1430.00	3578	20221115	-55.98	1427	20230726	10.37	2799	-43.73	20230209	1427	10.37	20230726	3835	-58.93	20221115	1427	10.37	20230726	4.43	N	027830	500	270 억	893991	N	N	N	N
78	20230914	120327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1575	-2	5	-0.13	52501652	33487	13.98	1561	1594	1561	2050	1104	1577	1567.54	1.66	-1200	1631	1604	1584	1557	1537	1594	1547	270	473	500	940	1	1	54000000	851	82.89	1.10	12	0.06	19.00	1430.00	3578	20221115	-55.98	1427	20230726	10.37	2799	-43.73	20230209	1427	10.37	20230726	3835	-58.93	20221115	1427	10.37	20230726	4.43	N	027830	500	270 억	893991	N	N	N	N
79	20230914	110324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1572	-5	5	-0.32	42826862	27328	11.41	1561	1594	1561	2050	1104	1577	1566.77	1.66	-2135	1631	1604	1584	1557	1537	1594	1547	270	473	500	940	1	1	54000000	849	82.74	1.10	12	0.05	19.00	1430.00	3578	20221115	-56.06	1427	20230726	10.16	2799	-43.84	20230209	1427	10.16	20230726	3835	-59.01	20221115	1427	10.16	20230726	4.43	N	027830	500	270 억	893991	N	N	N	N
80	20230914	100320	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1571	-6	5	-0.38	29714232	18953	7.91	1561	1594	1561	2050	1104	1577	1567.27	1.66	96	1631	1604	1584	1557	1537	1594	1547	270	473	500	940	1	1	54000000	848	82.68	1.10	12	0.04	19.00	1430.00	3578	20221115	-56.09	1427	20230726	10.09	2799	-43.87	20230209	1427	10.09	20230726	3835	-59.04	20221115	1427	10.09	20230726	4.43	N	027830	500	270 억	893991	N	N	N	N
81	20230914	090325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1572	-5	5	-0.32	8675345	5536	2.31	1561	1594	1561	2050	1104	1577	1564.89	1.66	-2	1631	1604	1584	1557	1537	1594	1547	270	473	500	940	1	1	54000000	849	82.74	1.10	12	0.01	19.00	1430.00	3578	20221115	-56.06	1427	20230726	10.16	2799	-43.84	20230209	1427	10.16	20230726	3835	-59.01	20221115	1427	10.16	20230726	4.43	N	027830	500	270 억	893991	N	N	N	N
82	20230913	160327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1577	-41	5	-2.53	375960361	237856	88.46	1601	1611	1564	2100	1133	1618	1580.62	1.74	-46112	1697	1657	1631	1591	1565	1644	1578	270	482	500	970	1	1	54000000	852	83.00	1.10	12	0.44	19.00	1430.00	3578	20221115	-55.93	1427	20230726	10.51	2799	-43.66	20230209	1427	10.51	20230726	3835	-58.88	20221115	1427	10.51	20230726	4.46	N	027830	500	270 억	940114	N	N	N	N
83	20230913	150322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1575	-43	5	-2.66	340819512	215498	80.14	1601	1611	1564	2100	1133	1618	1581.54	1.74	-44241	1697	1657	1631	1591	1565	1644	1578	270	482	500	970	1	1	54000000	851	82.89	1.10	12	0.40	19.00	1430.00	3578	20221115	-55.98	1427	20230726	10.37	2799	-43.73	20230209	1427	10.37	20230726	3835	-58.93	20221115	1427	10.37	20230726	4.46	N	027830	500	270 억	940114	N	N	N	N
84	20230913	140326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1570	-48	5	-2.97	316554069	200054	74.40	1601	1611	1564	2100	1133	1618	1582.34	1.74	-37646	1697	1657	1631	1591	1565	1644	1578	270	482	500	970	1	1	54000000	848	82.63	1.10	12	0.37	19.00	1430.00	3578	20221115	-56.12	1427	20230726	10.02	2799	-43.91	20230209	1427	10.02	20230726	3835	-59.06	20221115	1427	10.02	20230726	4.46	N	027830	500	270 억	940114	N	N	N	N
85	20230913	130318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1570	-48	5	-2.97	256765882	161867	60.20	1601	1611	1566	2100	1133	1618	1586.28	1.74	-39198	1697	1657	1631	1591	1565	1644	1578	270	482	500	970	1	1	54000000	848	82.63	1.10	12	0.30	19.00	1430.00	3578	20221115	-56.12	1427	20230726	10.02	2799	-43.91	20230209	1427	10.02	20230726	3835	-59.06	20221115	1427	10.02	20230726	4.46	N	027830	500	270 억	940114	N	N	N	N
86	20230913	120326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1572	-46	5	-2.84	211693631	133156	49.52	1601	1611	1571	2100	1133	1618	1589.82	1.74	-36793	1697	1657	1631	1591	1565	1644	1578	270	482	500	970	1	1	54000000	849	82.74	1.10	12	0.25	19.00	1430.00	3578	20221115	-56.06	1427	20230726	10.16	2799	-43.84	20230209	1427	10.16	20230726	3835	-59.01	20221115	1427	10.16	20230726	4.46	N	027830	500	270 억	940114	N	N	N	N
87	20230913	110322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1586	-32	5	-1.98	140733432	88202	32.80	1601	1611	1579	2100	1133	1618	1595.58	1.74	-33104	1697	1657	1631	1591	1565	1644	1578	270	482	500	970	1	1	54000000	856	83.47	1.11	12	0.16	19.00	1430.00	3578	20221115	-55.67	1427	20230726	11.14	2799	-43.34	20230209	1427	11.14	20230726	3835	-58.64	20221115	1427	11.14	20230726	4.46	N	027830	500	270 억	940114	N	N	N	N
88	20230913	100321	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1601	-17	5	-1.05	73923280	46201	17.18	1601	1611	1597	2100	1133	1618	1600.04	1.74	-7892	1697	1657	1631	1591	1565	1644	1578	270	482	500	970	1	1	54000000	865	84.26	1.12	12	0.09	19.00	1430.00	3578	20221115	-55.25	1427	20230726	12.19	2799	-42.80	20230209	1427	12.19	20230726	3835	-58.25	20221115	1427	12.19	20230726	4.46	N	027830	500	270 억	940114	N	N	N	N
89	20230913	090319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1601	-17	5	-1.05	14436915	9017	3.35	1601	1611	1599	2100	1133	1618	1601.08	1.74	-1917	1697	1657	1631	1591	1565	1644	1578	270	482	500	970	1	1	54000000	865	84.26	1.12	12	0.02	19.00	1430.00	3578	20221115	-55.25	1427	20230726	12.19	2799	-42.80	20230209	1427	12.19	20230726	3835	-58.25	20221115	1427	12.19	20230726	4.46	N	027830	500	270 억	940114	N	N	N	N
90	20230912	160317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1618	-8	5	-0.49	437104583	267237	299.67	1628	1671	1605	2110	1139	1626	1635.65	1.74	-175	1648	1636	1628	1616	1608	1643	1623	270	484	500	970	1	1	54000000	874	85.16	1.13	12	0.49	19.00	1430.00	3578	20221115	-54.78	1427	20230726	13.38	2799	-42.19	20230209	1427	13.38	20230726	3835	-57.81	20221115	1427	13.38	20230726	4.49	N	027830	500	270 억	940520	N	N	N	N
91	20230912	150322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1616	-10	5	-0.62	415638373	253915	284.73	1628	1671	1605	2110	1139	1626	1636.92	1.74	3809	1648	1636	1628	1616	1608	1643	1623	270	484	500	970	1	1	54000000	873	85.05	1.13	12	0.47	19.00	1430.00	3578	20221115	-54.84	1427	20230726	13.24	2799	-42.27	20230209	1427	13.24	20230726	3835	-57.86	20221115	1427	13.24	20230726	4.49	N	027830	500	270 억	940520	N	N	N	N
92	20230912	140321	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1617	-9	5	-0.55	393761322	240323	269.49	1628	1671	1605	2110	1139	1626	1638.47	1.74	7663	1648	1636	1628	1616	1608	1643	1623	270	484	500	970	1	1	54000000	873	85.11	1.13	12	0.45	19.00	1430.00	3578	20221115	-54.81	1427	20230726	13.31	2799	-42.23	20230209	1427	13.31	20230726	3835	-57.84	20221115	1427	13.31	20230726	4.49	N	027830	500	270 억	940520	N	N	N	N
93	20230912	130318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1638	12	2	0.74	285140465	173062	194.07	1628	1671	1625	2110	1139	1626	1647.62	1.74	31800	1648	1636	1628	1616	1608	1643	1623	270	484	500	970	1	1	54000000	885	86.21	1.15	12	0.32	19.00	1430.00	3578	20221115	-54.22	1427	20230726	14.79	2799	-41.48	20230209	1427	14.79	20230726	3835	-57.29	20221115	1427	14.79	20230726	4.49	N	027830	500	270 억	940520	N	N	N	N
94	20230912	120313	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1635	9	2	0.55	269472889	163438	183.28	1628	1671	1626	2110	1139	1626	1648.78	1.74	34074	1648	1636	1628	1616	1608	1643	1623	270	484	500	970	1	1	54000000	883	86.05	1.14	12	0.30	19.00	1430.00	3578	20221115	-54.30	1427	20230726	14.58	2799	-41.59	20230209	1427	14.58	20230726	3835	-57.37	20221115	1427	14.58	20230726	4.49	N	027830	500	270 억	940520	N	N	N	N
95	20230912	110317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1649	23	2	1.41	169809706	102509	114.95	1628	1671	1628	2110	1139	1626	1656.53	1.74	33484	1648	1636	1628	1616	1608	1643	1623	270	484	500	970	1	1	54000000	890	86.79	1.15	12	0.19	19.00	1430.00	3578	20221115	-53.91	1427	20230726	15.56	2799	-41.09	20230209	1427	15.56	20230726	3835	-57.00	20221115	1427	15.56	20230726	4.49	N	027830	500	270 억	940520	N	N	N	N
96	20230912	100318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1653	27	2	1.66	139360750	84056	94.26	1628	1671	1628	2110	1139	1626	1657.95	1.74	26187	1648	1636	1628	1616	1608	1643	1623	270	484	500	970	1	1	54000000	893	87.00	1.16	12	0.16	19.00	1430.00	3578	20221115	-53.80	1427	20230726	15.84	2799	-40.94	20230209	1427	15.84	20230726	3835	-56.90	20221115	1427	15.84	20230726	4.49	N	027830	500	270 억	940520	N	N	N	N
97	20230912	090322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1628	2	2	0.12	639834	393	0.44	1628	1634	1628	2110	1139	1626	1628.08	1.74	-34	1648	1636	1628	1616	1608	1643	1623	270	484	500	970	1	1	54000000	879	85.68	1.14	12	0.00	19.00	1430.00	3578	20221115	-54.50	1427	20230726	14.09	2799	-41.84	20230209	1427	14.09	20230726	3835	-57.55	20221115	1427	14.09	20230726	4.49	N	027830	500	270 억	940520	N	N	N	N
98	20230911	160313	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1626	-4	5	-0.25	142611628	87582	71.15	1620	1640	1620	2115	1141	1630	1628.32	1.75	-5956	1658	1643	1632	1617	1606	1638	1612	270	485	500	970	1	1	54000000	878	85.58	1.14	12	0.16	19.00	1430.00	3578	20221115	-54.56	1427	20230726	13.95	2799	-41.91	20230209	1427	13.95	20230726	3835	-57.60	20221115	1427	13.95	20230726	4.53	N	027830	500	270 억	945490	N	N	N	N
99	20230911	150321	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1629	-1	5	-0.06	134578264	82648	67.14	1620	1640	1620	2115	1141	1630	1628.33	1.75	-4365	1658	1643	1632	1617	1606	1638	1612	270	485	500	970	1	1	54000000	880	85.74	1.14	12	0.15	19.00	1430.00	3578	20221115	-54.47	1427	20230726	14.16	2799	-41.80	20230209	1427	14.16	20230726	3835	-57.52	20221115	1427	14.16	20230726	4.53	N	027830	500	270 억	945490	N	N	N	N
100	20230911	140322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1629	-1	5	-0.06	98994633	60780	49.38	1620	1640	1620	2115	1141	1630	1628.74	1.75	11714	1658	1643	1632	1617	1606	1638	1612	270	485	500	970	1	1	54000000	880	85.74	1.14	12	0.11	19.00	1430.00	3578	20221115	-54.47	1427	20230726	14.16	2799	-41.80	20230209	1427	14.16	20230726	3835	-57.52	20221115	1427	14.16	20230726	4.53	N	027830	500	270 억	945490	N	N	N	N
101	20230911	130317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1634	4	2	0.25	88366837	54257	44.08	1620	1640	1620	2115	1141	1630	1628.67	1.75	9880	1658	1643	1632	1617	1606	1638	1612	270	485	500	970	1	1	54000000	882	86.00	1.14	12	0.10	19.00	1430.00	3578	20221115	-54.33	1427	20230726	14.51	2799	-41.62	20230209	1427	14.51	20230726	3835	-57.39	20221115	1427	14.51	20230726	4.53	N	027830	500	270 억	945490	N	N	N	N
102	20230911	120318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1633	3	2	0.18	66476168	40839	33.18	1620	1640	1620	2115	1141	1630	1627.76	1.75	6372	1658	1643	1632	1617	1606	1638	1612	270	485	500	970	1	1	54000000	882	85.95	1.14	12	0.08	19.00	1430.00	3578	20221115	-54.36	1427	20230726	14.44	2799	-41.66	20230209	1427	14.44	20230726	3835	-57.42	20221115	1427	14.44	20230726	4.53	N	027830	500	270 억	945490	N	N	N	N
103	20230911	110312	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1629	-1	5	-0.06	53233967	32708	26.57	1620	1640	1620	2115	1141	1630	1627.55	1.75	6382	1658	1643	1632	1617	1606	1638	1612	270	485	500	970	1	1	54000000	880	85.74	1.14	12	0.06	19.00	1430.00	3578	20221115	-54.47	1427	20230726	14.16	2799	-41.80	20230209	1427	14.16	20230726	3835	-57.52	20221115	1427	14.16	20230726	4.53	N	027830	500	270 억	945490	N	N	N	N
104	20230911	100314	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1635	5	2	0.31	41417157	25447	20.67	1620	1640	1620	2115	1141	1630	1627.59	1.75	8750	1658	1643	1632	1617	1606	1638	1612	270	485	500	970	1	1	54000000	883	86.05	1.14	12	0.05	19.00	1430.00	3578	20221115	-54.30	1427	20230726	14.58	2799	-41.59	20230209	1427	14.58	20230726	3835	-57.37	20221115	1427	14.58	20230726	4.53	N	027830	500	270 억	945490	N	N	N	N
105	20230911	090313	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1629	-1	5	-0.06	13089608	8071	6.56	1620	1629	1620	2115	1141	1630	1621.81	1.75	5530	1658	1643	1632	1617	1606	1638	1612	270	485	500	970	1	1	54000000	880	85.74	1.14	12	0.01	19.00	1430.00	3578	20221115	-54.47	1427	20230726	14.16	2799	-41.80	20230209	1427	14.16	20230726	3835	-57.52	20221115	1427	14.16	20230726	4.53	N	027830	500	270 억	945490	N	N	N	N
106	20230908	160317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1630	-2	5	-0.12	200050483	122852	53.69	1632	1647	1621	2120	1143	1632	1628.37	1.75	-1820	1671	1651	1640	1620	1609	1646	1615	270	488	500	970	1	1	54000000	880	85.79	1.14	12	0.23	19.00	1430.00	3578	20221115	-54.44	1427	20230726	14.23	2799	-41.76	20230209	1427	14.23	20230726	3835	-57.50	20221115	1427	14.23	20230726	4.49	N	027830	500	270 억	947310	N	N	N	N
107	20230908	150318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1631	-1	5	-0.06	169541763	104103	45.49	1632	1647	1621	2120	1143	1632	1628.60	1.75	-3136	1671	1651	1640	1620	1609	1646	1615	270	488	500	970	1	1	54000000	881	85.84	1.14	12	0.19	19.00	1430.00	3578	20221115	-54.42	1427	20230726	14.30	2799	-41.73	20230209	1427	14.30	20230726	3835	-57.47	20221115	1427	14.30	20230726	4.49	N	027830	500	270 억	947310	N	N	N	N
108	20230908	140315	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1631	-1	5	-0.06	117811236	72369	31.63	1632	1647	1621	2120	1143	1632	1627.92	1.75	8151	1671	1651	1640	1620	1609	1646	1615	270	488	500	970	1	1	54000000	881	85.84	1.14	12	0.13	19.00	1430.00	3578	20221115	-54.42	1427	20230726	14.30	2799	-41.73	20230209	1427	14.30	20230726	3835	-57.47	20221115	1427	14.30	20230726	4.49	N	027830	500	270 억	947310	N	N	N	N
109	20230908	130319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1636	4	2	0.25	80879262	49634	21.69	1632	1647	1621	2120	1143	1632	1629.51	1.75	9012	1671	1651	1640	1620	1609	1646	1615	270	488	500	970	1	1	54000000	883	86.11	1.14	12	0.09	19.00	1430.00	3578	20221115	-54.28	1427	20230726	14.65	2799	-41.55	20230209	1427	14.65	20230726	3835	-57.34	20221115	1427	14.65	20230726	4.49	N	027830	500	270 억	947310	N	N	N	N
110	20230908	120325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1636	4	2	0.25	68564102	42081	18.39	1632	1647	1621	2120	1143	1632	1629.34	1.75	7035	1671	1651	1640	1620	1609	1646	1615	270	488	500	970	1	1	54000000	883	86.11	1.14	12	0.08	19.00	1430.00	3578	20221115	-54.28	1427	20230726	14.65	2799	-41.55	20230209	1427	14.65	20230726	3835	-57.34	20221115	1427	14.65	20230726	4.49	N	027830	500	270 억	947310	N	N	N	N
111	20230908	110320	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1628	-4	5	-0.25	59462264	36502	15.95	1632	1647	1621	2120	1143	1632	1629.01	1.75	4924	1671	1651	1640	1620	1609	1646	1615	270	488	500	970	1	1	54000000	879	85.68	1.14	12	0.07	19.00	1430.00	3578	20221115	-54.50	1427	20230726	14.09	2799	-41.84	20230209	1427	14.09	20230726	3835	-57.55	20221115	1427	14.09	20230726	4.49	N	027830	500	270 억	947310	N	N	N	N
112	20230908	100316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1634	2	2	0.12	47259021	29006	12.68	1632	1647	1621	2120	1143	1632	1629.28	1.75	5023	1671	1651	1640	1620	1609	1646	1615	270	488	500	970	1	1	54000000	882	86.00	1.14	12	0.05	19.00	1430.00	3578	20221115	-54.33	1427	20230726	14.51	2799	-41.62	20230209	1427	14.51	20230726	3835	-57.39	20221115	1427	14.51	20230726	4.49	N	027830	500	270 억	947310	N	N	N	N
113	20230908	090322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1639	7	2	0.43	1295768	794	0.35	1632	1639	1631	2120	1143	1632	1631.95	1.75	-299	1671	1651	1640	1620	1609	1646	1615	270	488	500	970	1	1	54000000	885	86.26	1.15	12	0.00	19.00	1430.00	3578	20221115	-54.19	1427	20230726	14.86	2799	-41.44	20230209	1427	14.86	20230726	3835	-57.26	20221115	1427	14.86	20230726	4.49	N	027830	500	270 억	947310	N	N	N	N
114	20230907	160316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1632	-14	5	-0.85	372293600	226402	107.67	1646	1660	1629	2135	1153	1646	1644.42	1.77	-5588	1671	1658	1652	1639	1633	1655	1636	270	489	500	980	1	1	54000000	881	85.89	1.14	12	0.42	19.00	1430.00	3578	20221115	-54.39	1427	20230726	14.37	2799	-41.69	20230209	1427	14.37	20230726	3835	-57.44	20221115	1427	14.37	20230726	4.52	N	027830	500	270 억	954301	N	N	N	N
115	20230907	150316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1637	-9	5	-0.55	330696550	200916	95.55	1646	1660	1635	2135	1153	1646	1645.94	1.77	-4956	1671	1658	1652	1639	1633	1655	1636	270	489	500	980	1	1	54000000	884	86.16	1.14	12	0.37	19.00	1430.00	3578	20221115	-54.25	1427	20230726	14.72	2799	-41.51	20230209	1427	14.72	20230726	3835	-57.31	20221115	1427	14.72	20230726	4.52	N	027830	500	270 억	954301	N	N	N	N
116	20230907	140316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1645	-1	5	-0.06	257576039	156369	74.36	1646	1660	1638	2135	1153	1646	1647.23	1.77	2595	1671	1658	1652	1639	1633	1655	1636	270	489	500	980	1	1	54000000	888	86.58	1.15	12	0.29	19.00	1430.00	3578	20221115	-54.02	1427	20230726	15.28	2799	-41.23	20230209	1427	15.28	20230726	3835	-57.11	20221115	1427	15.28	20230726	4.52	N	027830	500	270 억	954301	N	N	N	N
117	20230907	130317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1646	0	3	0.00	245969433	149313	71.01	1646	1660	1638	2135	1153	1646	1647.34	1.77	6007	1671	1658	1652	1639	1633	1655	1636	270	489	500	980	1	1	54000000	889	86.63	1.15	12	0.28	19.00	1430.00	3578	20221115	-54.00	1427	20230726	15.35	2799	-41.19	20230209	1427	15.35	20230726	3835	-57.08	20221115	1427	15.35	20230726	4.52	N	027830	500	270 억	954301	N	N	N	N
118	20230907	120319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1649	3	2	0.18	214183814	130035	61.84	1646	1660	1638	2135	1153	1646	1647.12	1.77	-146	1671	1658	1652	1639	1633	1655	1636	270	489	500	980	1	1	54000000	890	86.79	1.15	12	0.24	19.00	1430.00	3578	20221115	-53.91	1427	20230726	15.56	2799	-41.09	20230209	1427	15.56	20230726	3835	-57.00	20221115	1427	15.56	20230726	4.52	N	027830	500	270 억	954301	N	N	N	N
119	20230907	110318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1643	-3	5	-0.18	135960614	82600	39.28	1646	1660	1640	2135	1153	1646	1646.01	1.77	-22068	1671	1658	1652	1639	1633	1655	1636	270	489	500	980	1	1	54000000	887	86.47	1.15	12	0.15	19.00	1430.00	3578	20221115	-54.08	1427	20230726	15.14	2799	-41.30	20230209	1427	15.14	20230726	3835	-57.16	20221115	1427	15.14	20230726	4.52	N	027830	500	270 억	954301	N	N	N	N
120	20230907	100317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1653	7	2	0.43	56112092	34052	16.19	1646	1660	1644	2135	1153	1646	1647.84	1.77	-2926	1671	1658	1652	1639	1633	1655	1636	270	489	500	980	1	1	54000000	893	87.00	1.16	12	0.06	19.00	1430.00	3578	20221115	-53.80	1427	20230726	15.84	2799	-40.94	20230209	1427	15.84	20230726	3835	-56.90	20221115	1427	15.84	20230726	4.52	N	027830	500	270 억	954301	N	N	N	N
121	20230907	090320	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1656	10	2	0.61	3994857	2418	1.15	1646	1656	1646	2135	1153	1646	1652.13	1.77	-206	1671	1658	1652	1639	1633	1655	1636	270	489	500	980	1	1	54000000	894	87.16	1.16	12	0.00	19.00	1430.00	3578	20221115	-53.72	1427	20230726	16.05	2799	-40.84	20230209	1427	16.05	20230726	3835	-56.82	20221115	1427	16.05	20230726	4.52	N	027830	500	270 억	954301	N	N	N	N
122	20230906	160315	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1646	-9	5	-0.54	347368844	210268	60.59	1649	1665	1646	2150	1159	1655	1652.03	1.72	23441	1690	1672	1656	1638	1622	1664	1630	270	495	500	990	1	1	54000000	889	86.63	1.15	12	0.39	19.00	1430.00	3578	20221115	-54.00	1427	20230726	15.35	2799	-41.19	20230209	1427	15.35	20230726	3835	-57.08	20221115	1427	15.35	20230726	4.45	N	027830	500	270 억	929360	N	N	N	N
123	20230906	150315	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1648	-7	5	-0.42	298878436	180830	52.11	1649	1665	1646	2150	1159	1655	1652.81	1.72	19356	1690	1672	1656	1638	1622	1664	1630	270	495	500	990	1	1	54000000	890	86.74	1.15	12	0.33	19.00	1430.00	3578	20221115	-53.94	1427	20230726	15.49	2799	-41.12	20230209	1427	15.49	20230726	3835	-57.03	20221115	1427	15.49	20230726	4.45	N	027830	500	270 억	929360	N	N	N	N
124	20230906	140317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1657	2	2	0.12	252363046	152668	44.00	1649	1665	1646	2150	1159	1655	1653.02	1.72	22366	1690	1672	1656	1638	1622	1664	1630	270	495	500	990	1	1	54000000	895	87.21	1.16	12	0.28	19.00	1430.00	3578	20221115	-53.69	1427	20230726	16.12	2799	-40.80	20230209	1427	16.12	20230726	3835	-56.79	20221115	1427	16.12	20230726	4.45	N	027830	500	270 억	929360	N	N	N	N
125	20230906	130316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1655	0	3	0.00	208898259	126359	36.41	1649	1665	1646	2150	1159	1655	1653.21	1.72	22371	1690	1672	1656	1638	1622	1664	1630	270	495	500	990	1	1	54000000	894	87.11	1.16	12	0.23	19.00	1430.00	3578	20221115	-53.75	1427	20230726	15.98	2799	-40.87	20230209	1427	15.98	20230726	3835	-56.84	20221115	1427	15.98	20230726	4.45	N	027830	500	270 억	929360	N	N	N	N
126	20230906	120319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1662	7	2	0.42	190072628	115003	33.14	1649	1665	1646	2150	1159	1655	1652.76	1.72	18485	1690	1672	1656	1638	1622	1664	1630	270	495	500	990	1	1	54000000	897	87.47	1.16	12	0.21	19.00	1430.00	3578	20221115	-53.55	1427	20230726	16.47	2799	-40.62	20230209	1427	16.47	20230726	3835	-56.66	20221115	1427	16.47	20230726	4.45	N	027830	500	270 억	929360	N	N	N	N
127	20230906	110318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1654	-1	5	-0.06	111619732	67568	19.47	1649	1665	1646	2150	1159	1655	1651.96	1.72	9988	1690	1672	1656	1638	1622	1664	1630	270	495	500	990	1	1	54000000	893	87.05	1.16	12	0.13	19.00	1430.00	3578	20221115	-53.77	1427	20230726	15.91	2799	-40.91	20230209	1427	15.91	20230726	3835	-56.87	20221115	1427	15.91	20230726	4.45	N	027830	500	270 억	929360	N	N	N	N
128	20230906	100310	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1647	-8	5	-0.48	37382172	22642	6.52	1649	1665	1646	2150	1159	1655	1651.01	1.72	4235	1690	1672	1656	1638	1622	1664	1630	270	495	500	990	1	1	54000000	889	86.68	1.15	12	0.04	19.00	1430.00	3578	20221115	-53.97	1427	20230726	15.42	2799	-41.16	20230209	1427	15.42	20230726	3835	-57.05	20221115	1427	15.42	20230726	4.45	N	027830	500	270 억	929360	N	N	N	N
129	20230906	090313	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1654	-1	5	-0.06	1856225	1127	0.32	1649	1655	1646	2150	1159	1655	1647.05	1.72	-35	1690	1672	1656	1638	1622	1664	1630	270	495	500	990	1	1	54000000	893	87.05	1.16	12	0.00	19.00	1430.00	3578	20221115	-53.77	1427	20230726	15.91	2799	-40.91	20230209	1427	15.91	20230726	3835	-56.87	20221115	1427	15.91	20230726	4.45	N	027830	500	270 억	929360	N	N	N	N
130	20230905	160312	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1655	-2	5	-0.12	569782893	345794	47.29	1656	1674	1640	2150	1160	1657	1647.75	1.40	174970	1765	1710	1674	1619	1583	1738	1647	270	493	500	990	1	1	54000000	894	87.11	1.16	12	0.64	19.00	1430.00	3578	20221115	-53.75	1427	20230726	15.98	2799	-40.87	20230209	1427	15.98	20230726	3835	-56.84	20221115	1427	15.98	20230726	4.46	N	027830	500	270 억	754126	N	N	N	N
131	20230905	150322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1655	-2	5	-0.12	552472815	335329	45.86	1656	1674	1640	2150	1160	1657	1647.55	1.40	169478	1765	1710	1674	1619	1583	1738	1647	270	493	500	990	1	1	54000000	894	87.11	1.16	12	0.62	19.00	1430.00	3578	20221115	-53.75	1427	20230726	15.98	2799	-40.87	20230209	1427	15.98	20230726	3835	-56.84	20221115	1427	15.98	20230726	4.46	N	027830	500	270 억	754126	N	N	N	N
132	20230905	140315	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1657	0	3	0.00	514739574	312483	42.74	1656	1674	1640	2150	1160	1657	1647.26	1.40	165831	1765	1710	1674	1619	1583	1738	1647	270	493	500	990	1	1	54000000	895	87.21	1.16	12	0.58	19.00	1430.00	3578	20221115	-53.69	1427	20230726	16.12	2799	-40.80	20230209	1427	16.12	20230726	3835	-56.79	20221115	1427	16.12	20230726	4.46	N	027830	500	270 억	754126	N	N	N	N
133	20230905	130306	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1662	5	2	0.30	500585597	303943	41.57	1656	1674	1640	2150	1160	1657	1646.97	1.40	164574	1765	1710	1674	1619	1583	1738	1647	270	493	500	990	1	1	54000000	897	87.47	1.16	12	0.56	19.00	1430.00	3578	20221115	-53.55	1427	20230726	16.47	2799	-40.62	20230209	1427	16.47	20230726	3835	-56.66	20221115	1427	16.47	20230726	4.46	N	027830	500	270 억	754126	N	N	N	N
134	20230905	120313	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1652	-5	5	-0.30	488155057	296450	40.55	1656	1674	1640	2150	1160	1657	1646.67	1.40	164833	1765	1710	1674	1619	1583	1738	1647	270	493	500	990	1	1	54000000	892	86.95	1.16	12	0.55	19.00	1430.00	3578	20221115	-53.83	1427	20230726	15.77	2799	-40.98	20230209	1427	15.77	20230726	3835	-56.92	20221115	1427	15.77	20230726	4.46	N	027830	500	270 억	754126	N	N	N	N
135	20230905	110313	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1654	-3	5	-0.18	165757744	100418	13.73	1656	1674	1642	2150	1160	1657	1650.68	1.40	26403	1765	1710	1674	1619	1583	1738	1647	270	493	500	990	1	1	54000000	893	87.05	1.16	12	0.19	19.00	1430.00	3578	20221115	-53.77	1427	20230726	15.91	2799	-40.91	20230209	1427	15.91	20230726	3835	-56.87	20221115	1427	15.91	20230726	4.46	N	027830	500	270 억	754126	N	N	N	N
136	20230905	100311	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1646	-11	5	-0.66	113417123	68609	9.38	1656	1674	1643	2150	1160	1657	1653.09	1.40	23103	1765	1710	1674	1619	1583	1738	1647	270	493	500	990	1	1	54000000	889	86.63	1.15	12	0.13	19.00	1430.00	3578	20221115	-54.00	1427	20230726	15.35	2799	-41.19	20230209	1427	15.35	20230726	3835	-57.08	20221115	1427	15.35	20230726	4.46	N	027830	500	270 억	754126	N	N	N	N
137	20230905	090307	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1670	13	2	0.78	17737750	10677	1.46	1656	1670	1655	2150	1160	1657	1661.30	1.40	2542	1765	1710	1674	1619	1583	1738	1647	270	493	500	990	1	1	54000000	902	87.89	1.17	12	0.02	19.00	1430.00	3578	20221115	-53.33	1427	20230726	17.03	2799	-40.34	20230209	1427	17.03	20230726	3835	-56.45	20221115	1427	17.03	20230726	4.46	N	027830	500	270 억	754126	N	N	N	N
138	20230904	160310	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1657	6	2	0.36	1217724318	727377	349.77	1650	1729	1638	2145	1156	1651	1674.13	1.64	-132188	1676	1663	1640	1627	1604	1670	1634	270	494	500	990	1	1	54000000	895	87.21	1.16	12	1.35	19.00	1430.00	3578	20221115	-53.69	1427	20230726	16.12	2799	-40.80	20230209	1427	16.12	20230726	3835	-56.79	20221115	1427	16.12	20230726	4.42	N	027830	500	270 억	888204	N	N	N	N
139	20230904	150306	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1643	-8	5	-0.48	1162706673	694026	333.73	1650	1729	1638	2145	1156	1651	1675.31	1.64	-143448	1676	1663	1640	1627	1604	1670	1634	270	494	500	990	1	1	54000000	887	86.47	1.15	12	1.29	19.00	1430.00	3578	20221115	-54.08	1427	20230726	15.14	2799	-41.30	20230209	1427	15.14	20230726	3835	-57.16	20221115	1427	15.14	20230726	4.42	N	027830	500	270 억	888204	N	N	N	N
140	20230904	140305	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1648	-3	5	-0.18	259159980	156230	75.12	1650	1682	1638	2145	1156	1651	1658.84	1.64	-55246	1676	1663	1640	1627	1604	1670	1634	270	494	500	990	1	1	54000000	890	86.74	1.15	12	0.29	19.00	1430.00	3578	20221115	-53.94	1427	20230726	15.49	2799	-41.12	20230209	1427	15.49	20230726	3835	-57.03	20221115	1427	15.49	20230726	4.42	N	027830	500	270 억	888204	N	N	N	N
141	20230904	130309	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1648	-3	5	-0.18	217415309	130810	62.90	1650	1682	1640	2145	1156	1651	1662.07	1.64	-45836	1676	1663	1640	1627	1604	1670	1634	270	494	500	990	1	1	54000000	890	86.74	1.15	12	0.24	19.00	1430.00	3578	20221115	-53.94	1427	20230726	15.49	2799	-41.12	20230209	1427	15.49	20230726	3835	-57.03	20221115	1427	15.49	20230726	4.42	N	027830	500	270 억	888204	N	N	N	N
142	20230904	120305	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1658	7	2	0.42	171161331	102752	49.41	1650	1682	1646	2145	1156	1651	1665.77	1.64	-27448	1676	1663	1640	1627	1604	1670	1634	270	494	500	990	1	1	54000000	895	87.26	1.16	12	0.19	19.00	1430.00	3578	20221115	-53.66	1427	20230726	16.19	2799	-40.76	20230209	1427	16.19	20230726	3835	-56.77	20221115	1427	16.19	20230726	4.42	N	027830	500	270 억	888204	N	N	N	N
143	20230904	110300	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1655	4	2	0.24	157754614	94655	45.52	1650	1682	1646	2145	1156	1651	1666.63	1.64	-26600	1676	1663	1640	1627	1604	1670	1634	270	494	500	990	1	1	54000000	894	87.11	1.16	12	0.18	19.00	1430.00	3578	20221115	-53.75	1427	20230726	15.98	2799	-40.87	20230209	1427	15.98	20230726	3835	-56.84	20221115	1427	15.98	20230726	4.42	N	027830	500	270 억	888204	N	N	N	N
144	20230904	100259	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1663	12	2	0.73	127101741	76142	36.61	1650	1682	1646	2145	1156	1651	1669.27	1.64	-21203	1676	1663	1640	1627	1604	1670	1634	270	494	500	990	1	1	54000000	898	87.53	1.16	12	0.14	19.00	1430.00	3578	20221115	-53.52	1427	20230726	16.54	2799	-40.59	20230209	1427	16.54	20230726	3835	-56.64	20221115	1427	16.54	20230726	4.42	N	027830	500	270 억	888204	N	N	N	N
145	20230904	090306	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1647	-4	5	-0.24	6349984	3853	1.85	1650	1651	1646	2145	1156	1651	1648.06	1.64	-2421	1676	1663	1640	1627	1604	1670	1634	270	494	500	990	1	1	54000000	889	86.68	1.15	12	0.01	19.00	1430.00	3578	20221115	-53.97	1427	20230726	15.42	2799	-41.16	20230209	1427	15.42	20230726	3835	-57.05	20221115	1427	15.42	20230726	4.42	N	027830	500	270 억	888204	N	N	N	N
146	20230901	160302	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1651	12	2	0.73	327178953	200210	77.62	1635	1653	1617	2130	1148	1639	1634.04	1.62	11416	1699	1669	1653	1623	1607	1661	1615	270	491	500	980	1	1	54000000	892	86.89	1.15	12	0.37	19.00	1430.00	3578	20221115	-53.86	1427	20230726	15.70	2799	-41.01	20230209	1427	15.70	20230726	3835	-56.95	20221115	1427	15.70	20230726	4.39	N	027830	500	270 억	876168	N	N	N	N
147	20230901	150306	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1649	10	2	0.61	308022148	188597	73.12	1635	1653	1617	2130	1148	1639	1633.23	1.62	11464	1699	1669	1653	1623	1607	1661	1615	270	491	500	980	1	1	54000000	890	86.79	1.15	12	0.35	19.00	1430.00	3578	20221115	-53.91	1427	20230726	15.56	2799	-41.09	20230209	1427	15.56	20230726	3835	-57.00	20221115	1427	15.56	20230726	4.39	N	027830	500	270 억	876168	N	N	N	N
148	20230901	140304	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1642	3	2	0.18	243506845	149363	57.91	1635	1653	1617	2130	1148	1639	1630.30	1.62	18599	1699	1669	1653	1623	1607	1661	1615	270	491	500	980	1	1	54000000	887	86.42	1.15	12	0.28	19.00	1430.00	3578	20221115	-54.11	1427	20230726	15.07	2799	-41.34	20230209	1427	15.07	20230726	3835	-57.18	20221115	1427	15.07	20230726	4.39	N	027830	500	270 억	876168	N	N	N	N
149	20230901	130302	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1643	4	2	0.24	192170481	118127	45.80	1635	1653	1617	2130	1148	1639	1626.81	1.62	25027	1699	1669	1653	1623	1607	1661	1615	270	491	500	980	1	1	54000000	887	86.47	1.15	12	0.22	19.00	1430.00	3578	20221115	-54.08	1427	20230726	15.14	2799	-41.30	20230209	1427	15.14	20230726	3835	-57.16	20221115	1427	15.14	20230726	4.39	N	027830	500	270 억	876168	N	N	N	N
150	20230901	120303	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1639	0	3	0.00	177940436	109456	42.43	1635	1653	1617	2130	1148	1639	1625.68	1.62	21042	1699	1669	1653	1623	1607	1661	1615	270	491	500	980	1	1	54000000	885	86.26	1.15	12	0.20	19.00	1430.00	3578	20221115	-54.19	1427	20230726	14.86	2799	-41.44	20230209	1427	14.86	20230726	3835	-57.26	20221115	1427	14.86	20230726	4.39	N	027830	500	270 억	876168	N	N	N	N
151	20230901	110302	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1629	-10	5	-0.61	155277904	95616	37.07	1635	1653	1617	2130	1148	1639	1623.97	1.62	21933	1699	1669	1653	1623	1607	1661	1615	270	491	500	980	1	1	54000000	880	85.74	1.14	12	0.18	19.00	1430.00	3578	20221115	-54.47	1427	20230726	14.16	2799	-41.80	20230209	1427	14.16	20230726	3835	-57.52	20221115	1427	14.16	20230726	4.39	N	027830	500	270 억	876168	N	N	N	N
152	20230901	100301	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1627	-12	5	-0.73	140356233	86458	33.52	1635	1653	1617	2130	1148	1639	1623.40	1.62	17976	1699	1669	1653	1623	1607	1661	1615	270	491	500	980	1	1	54000000	879	85.63	1.14	12	0.16	19.00	1430.00	3578	20221115	-54.53	1427	20230726	14.02	2799	-41.87	20230209	1427	14.02	20230726	3835	-57.57	20221115	1427	14.02	20230726	4.39	N	027830	500	270 억	876168	N	N	N	N
153	20230901	090258	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1627	-12	5	-0.73	3075544	1886	0.73	1635	1636	1627	2130	1148	1639	1630.72	1.62	-1820	1699	1669	1653	1623	1607	1661	1615	270	491	500	980	1	1	54000000	879	85.63	1.14	12	0.00	19.00	1430.00	3578	20221115	-54.53	1427	20230726	14.02	2799	-41.87	20230209	1427	14.02	20230726	3835	-57.57	20221115	1427	14.02	20230726	4.39	N	027830	500	270 억	876168	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History