KissMeData/027830/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1489	-2	5	-0.13	283079617	191458	41.69	1491	1504	1455	1938	1044	1491	1478.55	1.08	20701	1571	1530	1505	1464	1439	1518	1452	270	447	500	920	1	1	54000000	804	33.09	0.95	12	0.35	45.00	1573.00	2995	20231211	-50.28	1365	20240805	9.08	2910	-48.83	20240603	1365	9.08	20240805	2995	-50.28	20231211	1365	9.08	20240805	4.37	N	027830	500	270 억	585760	N	N	1708	N	N
3	20241031	150423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1504	13	2	0.87	266504511	180353	39.27	1491	1504	1455	1938	1044	1491	1477.68	1.08	17297	1571	1530	1505	1464	1439	1518	1452	270	447	500	920	1	1	54000000	812	33.42	0.96	12	0.33	45.00	1573.00	2995	20231211	-49.78	1365	20240805	10.18	2910	-48.32	20240603	1365	10.18	20240805	2995	-49.78	20231211	1365	10.18	20240805	4.37	N	027830	500	270 억	585760	N	N	0	N	N
4	20241031	140423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1491	0	3	0.00	205646365	139589	30.39	1491	1500	1455	1938	1044	1491	1473.23	1.08	-5601	1571	1530	1505	1464	1439	1518	1452	270	447	500	920	1	1	54000000	805	33.13	0.95	12	0.26	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.37	N	027830	500	270 억	585760	N	N	0	N	N
5	20241031	130422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1491	0	3	0.00	194743845	132270	28.80	1491	1500	1455	1938	1044	1491	1472.32	1.08	-10021	1571	1530	1505	1464	1439	1518	1452	270	447	500	920	1	1	54000000	805	33.13	0.95	12	0.24	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.37	N	027830	500	270 억	585760	N	N	0	N	N
6	20241031	120422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1493	2	2	0.13	166853622	113513	24.72	1491	1500	1455	1938	1044	1491	1469.91	1.08	-4461	1571	1530	1505	1464	1439	1518	1452	270	447	500	920	1	1	54000000	806	33.18	0.95	12	0.21	45.00	1573.00	2995	20231211	-50.15	1365	20240805	9.38	2910	-48.69	20240603	1365	9.38	20240805	2995	-50.15	20231211	1365	9.38	20240805	4.37	N	027830	500	270 억	585760	N	N	0	N	N
7	20241031	110424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1475	-16	5	-1.07	137307806	93603	20.38	1491	1491	1455	1938	1044	1491	1466.92	1.08	-5468	1571	1530	1505	1464	1439	1518	1452	270	447	500	920	1	1	54000000	797	32.78	0.94	12	0.17	45.00	1573.00	2995	20231211	-50.75	1365	20240805	8.06	2910	-49.31	20240603	1365	8.06	20240805	2995	-50.75	20231211	1365	8.06	20240805	4.37	N	027830	500	270 억	585760	N	N	0	N	N
8	20241031	100424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1465	-26	5	-1.74	88630165	60344	13.14	1491	1491	1455	1938	1044	1491	1468.75	1.08	-7250	1571	1530	1505	1464	1439	1518	1452	270	447	500	920	1	1	54000000	791	32.56	0.93	12	0.11	45.00	1573.00	2995	20231211	-51.09	1365	20240805	7.33	2910	-49.66	20240603	1365	7.33	20240805	2995	-51.09	20231211	1365	7.33	20240805	4.37	N	027830	500	270 억	585760	N	N	0	N	N
9	20241031	090422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1468	-23	5	-1.54	27203525	18471	4.02	1491	1491	1463	1938	1044	1491	1472.77	1.08	-3706	1571	1530	1505	1464	1439	1518	1452	270	447	500	920	1	1	54000000	793	32.62	0.93	12	0.03	45.00	1573.00	2995	20231211	-50.98	1365	20240805	7.55	2910	-49.55	20240603	1365	7.55	20240805	2995	-50.98	20231211	1365	7.55	20240805	4.37	N	027830	500	270 억	585760	N	N	0	N	N
10	20241030	160420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1491	1	2	0.07	691902431	459066	18.32	1504	1546	1480	1937	1043	1490	1507.20	1.13	-29539	1662	1575	1510	1423	1358	1619	1467	270	447	500	920	1	1	54000000	805	33.13	0.95	12	0.85	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.38	N	027830	500	270 억	608200	N	N	0	N	N
11	20241030	150429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1491	1	2	0.07	672632922	446127	17.80	1504	1546	1480	1937	1043	1490	1507.72	1.13	-29416	1662	1575	1510	1423	1358	1619	1467	270	447	500	920	1	1	54000000	805	33.13	0.95	12	0.83	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.38	N	027830	500	270 억	608200	N	N	0	N	N
12	20241030	140425	57	100.00	KOSDAQ	금융	N	N	N	N	N	1491	1	2	0.07	637788083	422752	16.87	1504	1546	1480	1937	1043	1490	1508.66	1.13	-24866	1662	1575	1510	1423	1358	1619	1467	270	447	500	920	1	1	54000000	805	33.13	0.95	12	0.78	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.38	N	027830	500	270 억	608200	N	N	0	N	N
13	20241030	130425	57	100.00	KOSDAQ	금융	N	N	N	N	N	1484	-6	5	-0.40	608194749	402869	16.07	1504	1546	1480	1937	1043	1490	1509.66	1.13	-20836	1662	1575	1510	1423	1358	1619	1467	270	447	500	920	1	1	54000000	801	32.98	0.94	12	0.75	45.00	1573.00	2995	20231211	-50.45	1365	20240805	8.72	2910	-49.00	20240603	1365	8.72	20240805	2995	-50.45	20231211	1365	8.72	20240805	4.38	N	027830	500	270 억	608200	N	N	0	N	N
14	20241030	120429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1500	10	2	0.67	529523154	350095	13.97	1504	1546	1488	1937	1043	1490	1512.51	1.13	8933	1662	1575	1510	1423	1358	1619	1467	270	447	500	920	1	1	54000000	810	33.33	0.95	12	0.65	45.00	1573.00	2995	20231211	-49.92	1365	20240805	9.89	2910	-48.45	20240603	1365	9.89	20240805	2995	-49.92	20231211	1365	9.89	20240805	4.38	N	027830	500	270 억	608200	N	N	0	N	N
15	20241030	110423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1496	6	2	0.40	493941979	326331	13.02	1504	1546	1488	1937	1043	1490	1513.62	1.13	11199	1662	1575	1510	1423	1358	1619	1467	270	447	500	920	1	1	54000000	808	33.24	0.95	12	0.60	45.00	1573.00	2995	20231211	-50.05	1365	20240805	9.60	2910	-48.59	20240603	1365	9.60	20240805	2995	-50.05	20231211	1365	9.60	20240805	4.38	N	027830	500	270 억	608200	N	N	0	N	N
16	20241030	100422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1500	10	2	0.67	459368947	303301	12.10	1504	1546	1488	1937	1043	1490	1514.57	1.13	12122	1662	1575	1510	1423	1358	1619	1467	270	447	500	920	1	1	54000000	810	33.33	0.95	12	0.56	45.00	1573.00	2995	20231211	-49.92	1365	20240805	9.89	2910	-48.45	20240603	1365	9.89	20240805	2995	-49.92	20231211	1365	9.89	20240805	4.38	N	027830	500	270 억	608200	N	N	0	N	N
17	20241030	090423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1523	33	2	2.21	208330321	136827	5.46	1504	1546	1503	1937	1043	1490	1522.59	1.13	11775	1662	1575	1510	1423	1358	1619	1467	270	447	500	920	1	1	54000000	822	33.84	0.97	12	0.25	45.00	1573.00	2995	20231211	-49.15	1365	20240805	11.58	2910	-47.66	20240603	1365	11.58	20240805	2995	-49.15	20231211	1365	11.58	20240805	4.38	N	027830	500	270 억	608200	N	N	0	N	N
18	20241029	160410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1490	60	2	4.20	3797664701	2498508	2143.26	1445	1597	1445	1859	1001	1430	1519.97	1.03	61333	1455	1442	1427	1414	1399	1449	1421	270	429	500	880	1	1	54000000	805	33.11	0.95	12	4.63	45.00	1573.00	2995	20231211	-50.25	1365	20240805	9.16	2910	-48.80	20240603	1365	9.16	20240805	2995	-50.25	20231211	1365	9.16	20240805	4.45	N	027830	500	270 억	554485	N	N	0	N	N
19	20241029	150417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1489	59	2	4.13	3738988480	2459123	2109.48	1445	1597	1445	1859	1001	1430	1520.46	1.03	45849	1455	1442	1427	1414	1399	1449	1421	270	429	500	880	1	1	54000000	804	33.09	0.95	12	4.55	45.00	1573.00	2995	20231211	-50.28	1365	20240805	9.08	2910	-48.83	20240603	1365	9.08	20240805	2995	-50.28	20231211	1365	9.08	20240805	4.45	N	027830	500	270 억	554485	N	N	0	N	N
20	20241029	140411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1471	41	2	2.87	3651780798	2400304	2059.02	1445	1597	1445	1859	1001	1430	1521.38	1.03	17455	1455	1442	1427	1414	1399	1449	1421	270	429	500	880	1	1	54000000	794	32.69	0.94	12	4.45	45.00	1573.00	2995	20231211	-50.88	1365	20240805	7.77	2910	-49.45	20240603	1365	7.77	20240805	2995	-50.88	20231211	1365	7.77	20240805	4.45	N	027830	500	270 억	554485	N	N	0	N	N
21	20241029	130412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1474	44	2	3.08	3613435986	2374262	2036.68	1445	1597	1445	1859	1001	1430	1521.92	1.03	9350	1455	1442	1427	1414	1399	1449	1421	270	429	500	880	1	1	54000000	796	32.76	0.94	12	4.40	45.00	1573.00	2995	20231211	-50.78	1365	20240805	7.99	2910	-49.35	20240603	1365	7.99	20240805	2995	-50.78	20231211	1365	7.99	20240805	4.45	N	027830	500	270 억	554485	N	N	0	N	N
22	20241029	120415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1498	68	2	4.76	3520571076	2311609	1982.94	1445	1597	1445	1859	1001	1430	1523.00	1.03	4592	1455	1442	1427	1414	1399	1449	1421	270	429	500	880	1	1	54000000	809	33.29	0.95	12	4.28	45.00	1573.00	2995	20231211	-49.98	1365	20240805	9.74	2910	-48.52	20240603	1365	9.74	20240805	2995	-49.98	20231211	1365	9.74	20240805	4.45	N	027830	500	270 억	554485	N	N	0	N	N
23	20241029	110421	57	100.00	KOSDAQ	금융	N	N	N	N	N	1479	49	2	3.43	3333169795	2185810	1875.02	1445	1597	1445	1859	1001	1430	1524.91	1.03	-30940	1455	1442	1427	1414	1399	1449	1421	270	429	500	880	1	1	54000000	799	32.87	0.94	12	4.05	45.00	1573.00	2995	20231211	-50.62	1365	20240805	8.35	2910	-49.18	20240603	1365	8.35	20240805	2995	-50.62	20231211	1365	8.35	20240805	4.45	N	027830	500	270 억	554485	N	N	0	N	N
24	20241029	100414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1542	112	2	7.83	633671165	418594	359.08	1445	1546	1445	1859	1001	1430	1513.81	1.03	88641	1455	1442	1427	1414	1399	1449	1421	270	429	500	880	1	1	54000000	833	34.27	0.98	12	0.78	45.00	1573.00	2995	20231211	-48.51	1365	20240805	12.97	2910	-47.01	20240603	1365	12.97	20240805	2995	-48.51	20231211	1365	12.97	20240805	4.45	N	027830	500	270 억	554485	N	N	0	N	N
25	20241028	160409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1430	18	2	1.27	165730163	116351	63.93	1413	1440	1412	1835	989	1412	1424.40	0.97	32966	1490	1451	1423	1384	1356	1437	1370	270	423	500	870	1	1	54000000	772	31.78	0.91	12	0.22	45.00	1573.00	2995	20231211	-52.25	1365	20240805	4.76	2910	-50.86	20240603	1365	4.76	20240805	2995	-52.25	20231211	1365	4.76	20240805	4.45	N	027830	500	270 억	521668	N	N	0	N	N
26	20241028	150410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1431	19	2	1.35	147807000	103839	57.06	1413	1440	1412	1835	989	1412	1423.42	0.97	23009	1490	1451	1423	1384	1356	1437	1370	270	423	500	870	1	1	54000000	773	31.80	0.91	12	0.19	45.00	1573.00	2995	20231211	-52.22	1365	20240805	4.84	2910	-50.82	20240603	1365	4.84	20240805	2995	-52.22	20231211	1365	4.84	20240805	4.45	N	027830	500	270 억	521668	N	N	0	N	N
27	20241028	140413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1435	23	2	1.63	126978135	89226	49.03	1413	1440	1412	1835	989	1412	1423.11	0.97	20484	1490	1451	1423	1384	1356	1437	1370	270	423	500	870	1	1	54000000	775	31.89	0.91	12	0.17	45.00	1573.00	2995	20231211	-52.09	1365	20240805	5.13	2910	-50.69	20240603	1365	5.13	20240805	2995	-52.09	20231211	1365	5.13	20240805	4.45	N	027830	500	270 억	521668	N	N	0	N	N
28	20241028	130410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1436	24	2	1.70	121928444	85706	47.10	1413	1440	1412	1835	989	1412	1422.64	0.97	20365	1490	1451	1423	1384	1356	1437	1370	270	423	500	870	1	1	54000000	775	31.91	0.91	12	0.16	45.00	1573.00	2995	20231211	-52.05	1365	20240805	5.20	2910	-50.65	20240603	1365	5.20	20240805	2995	-52.05	20231211	1365	5.20	20240805	4.45	N	027830	500	270 억	521668	N	N	0	N	N
29	20241028	120411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1438	26	2	1.84	114071800	80241	44.09	1413	1440	1412	1835	989	1412	1421.61	0.97	21295	1490	1451	1423	1384	1356	1437	1370	270	423	500	870	1	1	54000000	777	31.96	0.91	12	0.15	45.00	1573.00	2995	20231211	-51.99	1365	20240805	5.35	2910	-50.58	20240603	1365	5.35	20240805	2995	-51.99	20231211	1365	5.35	20240805	4.45	N	027830	500	270 억	521668	N	N	0	N	N
30	20241028	110343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1424	12	2	0.85	67221236	47379	26.03	1413	1430	1412	1835	989	1412	1418.80	0.97	7790	1490	1451	1423	1384	1356	1437	1370	270	423	500	870	1	1	54000000	769	31.64	0.91	12	0.09	45.00	1573.00	2995	20231211	-52.45	1365	20240805	4.32	2910	-51.07	20240603	1365	4.32	20240805	2995	-52.45	20231211	1365	4.32	20240805	4.45	N	027830	500	270 억	521668	N	N	0	N	N
31	20241028	100408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1418	6	2	0.42	43693410	30808	16.93	1413	1430	1412	1835	989	1412	1418.25	0.97	2874	1490	1451	1423	1384	1356	1437	1370	270	423	500	870	1	1	54000000	766	31.51	0.90	12	0.06	45.00	1573.00	2995	20231211	-52.65	1365	20240805	3.88	2910	-51.27	20240603	1365	3.88	20240805	2995	-52.65	20231211	1365	3.88	20240805	4.45	N	027830	500	270 억	521668	N	N	0	N	N
32	20241028	090408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1423	11	2	0.78	14221881	10063	5.53	1413	1423	1413	1835	989	1412	1413.28	0.97	1309	1490	1451	1423	1384	1356	1437	1370	270	423	500	870	1	1	54000000	768	31.62	0.90	12	0.02	45.00	1573.00	2995	20231211	-52.49	1365	20240805	4.25	2910	-51.10	20240603	1365	4.25	20240805	2995	-52.49	20231211	1365	4.25	20240805	4.45	N	027830	500	270 억	521668	N	N	0	N	N
33	20241025	160407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1412	-34	5	-2.35	251992061	176432	179.18	1458	1462	1395	1879	1013	1446	1428.27	1.00	-17420	1478	1462	1451	1435	1424	1456	1429	270	433	500	890	1	1	54000000	762	31.38	0.90	12	0.33	45.00	1573.00	2995	20231211	-52.85	1365	20240805	3.44	2910	-51.48	20240603	1365	3.44	20240805	2995	-52.85	20231211	1365	3.44	20240805	4.45	N	027830	500	270 억	539112	N	N	31	N	N
34	20241025	150412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1402	-44	5	-3.04	221847498	154984	157.40	1458	1462	1395	1879	1013	1446	1431.42	1.00	-21399	1478	1462	1451	1435	1424	1456	1429	270	433	500	890	1	1	54000000	757	31.16	0.89	12	0.29	45.00	1573.00	2995	20231211	-53.19	1365	20240805	2.71	2910	-51.82	20240603	1365	2.71	20240805	2995	-53.19	20231211	1365	2.71	20240805	4.45	N	027830	500	270 억	539112	N	N	31	N	N
35	20241025	140410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1439	-7	5	-0.48	104282344	72172	73.30	1458	1462	1439	1879	1013	1446	1444.91	1.00	-9521	1478	1462	1451	1435	1424	1456	1429	270	433	500	890	1	1	54000000	777	31.98	0.91	12	0.13	45.00	1573.00	2995	20231211	-51.95	1365	20240805	5.42	2910	-50.55	20240603	1365	5.42	20240805	2995	-51.95	20231211	1365	5.42	20240805	4.45	N	027830	500	270 억	539112	N	N	31	N	N
36	20241025	130412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1443	-3	5	-0.21	77002838	53235	54.07	1458	1462	1441	1879	1013	1446	1446.47	1.00	-5198	1478	1462	1451	1435	1424	1456	1429	270	433	500	890	1	1	54000000	779	32.07	0.92	12	0.10	45.00	1573.00	2995	20231211	-51.82	1365	20240805	5.71	2910	-50.41	20240603	1365	5.71	20240805	2995	-51.82	20231211	1365	5.71	20240805	4.45	N	027830	500	270 억	539112	N	N	31	N	N
37	20241025	120412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1446	0	3	0.00	56984913	39406	40.02	1458	1462	1441	1879	1013	1446	1446.10	1.00	-7542	1478	1462	1451	1435	1424	1456	1429	270	433	500	890	1	1	54000000	781	32.13	0.92	12	0.07	45.00	1573.00	2995	20231211	-51.72	1365	20240805	5.93	2910	-50.31	20240603	1365	5.93	20240805	2995	-51.72	20231211	1365	5.93	20240805	4.45	N	027830	500	270 억	539112	N	N	31	N	N
38	20241025	110408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1446	0	3	0.00	47562622	32883	33.40	1458	1462	1441	1879	1013	1446	1446.42	1.00	-10310	1478	1462	1451	1435	1424	1456	1429	270	433	500	890	1	1	54000000	781	32.13	0.92	12	0.06	45.00	1573.00	2995	20231211	-51.72	1365	20240805	5.93	2910	-50.31	20240603	1365	5.93	20240805	2995	-51.72	20231211	1365	5.93	20240805	4.45	N	027830	500	270 억	539112	N	N	31	N	N
39	20241025	100410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1446	0	3	0.00	21823385	15057	15.29	1458	1462	1445	1879	1013	1446	1449.38	1.00	-1644	1478	1462	1451	1435	1424	1456	1429	270	433	500	890	1	1	54000000	781	32.13	0.92	12	0.03	45.00	1573.00	2995	20231211	-51.72	1365	20240805	5.93	2910	-50.31	20240603	1365	5.93	20240805	2995	-51.72	20231211	1365	5.93	20240805	4.45	N	027830	500	270 억	539112	N	N	31	N	N
40	20241025	090410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1457	11	2	0.76	3024049	2074	2.11	1458	1462	1457	1879	1013	1446	1458.08	1.00	-225	1478	1462	1451	1435	1424	1456	1429	270	433	500	890	1	1	54000000	787	32.38	0.93	12	0.00	45.00	1573.00	2995	20231211	-51.35	1365	20240805	6.74	2910	-49.93	20240603	1365	6.74	20240805	2995	-51.35	20231211	1365	6.74	20240805	4.45	N	027830	500	270 억	539112	N	N	31	N	N
41	20241024	160403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1446	-29	5	-1.97	142177300	97970	114.99	1451	1467	1440	1917	1033	1475	1451.40	1.02	-12570	1527	1500	1460	1433	1393	1514	1447	270	442	500	910	1	1	54000000	781	32.13	0.92	12	0.18	45.00	1573.00	2995	20231211	-51.72	1365	20240805	5.93	2910	-50.31	20240603	1365	5.93	20240805	2995	-51.72	20231211	1365	5.93	20240805	4.51	N	027830	500	270 억	551614	N	N	31	N	N
42	20241024	150405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1455	-20	5	-1.36	117101311	80643	94.65	1451	1467	1440	1917	1033	1475	1452.10	1.02	-11685	1527	1500	1460	1433	1393	1514	1447	270	442	500	910	1	1	54000000	786	32.33	0.92	12	0.15	45.00	1573.00	2995	20231211	-51.42	1365	20240805	6.59	2910	-50.00	20240603	1365	6.59	20240805	2995	-51.42	20231211	1365	6.59	20240805	4.51	N	027830	500	270 억	551614	N	N	1041	N	N
43	20241024	140401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1467	-8	5	-0.54	101867077	70150	82.34	1451	1467	1440	1917	1033	1475	1452.13	1.02	-13277	1527	1500	1460	1433	1393	1514	1447	270	442	500	910	1	1	54000000	792	32.60	0.93	12	0.13	45.00	1573.00	2995	20231211	-51.02	1365	20240805	7.47	2910	-49.59	20240603	1365	7.47	20240805	2995	-51.02	20231211	1365	7.47	20240805	4.51	N	027830	500	270 억	551614	N	N	1041	N	N
44	20241024	130406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1450	-25	5	-1.69	77444769	53440	62.72	1451	1466	1440	1917	1033	1475	1449.19	1.02	-14113	1527	1500	1460	1433	1393	1514	1447	270	442	500	910	1	1	54000000	783	32.22	0.92	12	0.10	45.00	1573.00	2995	20231211	-51.59	1365	20240805	6.23	2910	-50.17	20240603	1365	6.23	20240805	2995	-51.59	20231211	1365	6.23	20240805	4.51	N	027830	500	270 억	551614	N	N	1041	N	N
45	20241024	120405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	-21	5	-1.42	71722448	49495	58.09	1451	1466	1440	1917	1033	1475	1449.08	1.02	-13822	1527	1500	1460	1433	1393	1514	1447	270	442	500	910	1	1	54000000	785	32.31	0.92	12	0.09	45.00	1573.00	2995	20231211	-51.45	1365	20240805	6.52	2910	-50.03	20240603	1365	6.52	20240805	2995	-51.45	20231211	1365	6.52	20240805	4.51	N	027830	500	270 억	551614	N	N	1041	N	N
46	20241024	110407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	-21	5	-1.42	62504239	43128	50.62	1451	1466	1440	1917	1033	1475	1449.27	1.02	-11715	1527	1500	1460	1433	1393	1514	1447	270	442	500	910	1	1	54000000	785	32.31	0.92	12	0.08	45.00	1573.00	2995	20231211	-51.45	1365	20240805	6.52	2910	-50.03	20240603	1365	6.52	20240805	2995	-51.45	20231211	1365	6.52	20240805	4.51	N	027830	500	270 억	551614	N	N	1041	N	N
47	20241024	100408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1453	-22	5	-1.49	58591091	40436	47.46	1451	1466	1440	1917	1033	1475	1448.98	1.02	-10757	1527	1500	1460	1433	1393	1514	1447	270	442	500	910	1	1	54000000	785	32.29	0.92	12	0.07	45.00	1573.00	2995	20231211	-51.49	1365	20240805	6.45	2910	-50.07	20240603	1365	6.45	20240805	2995	-51.49	20231211	1365	6.45	20240805	4.51	N	027830	500	270 억	551614	N	N	1041	N	N
48	20241024	090428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1457	-18	5	-1.22	18316358	12615	14.81	1451	1466	1451	1917	1033	1475	1451.95	1.02	3048	1527	1500	1460	1433	1393	1514	1447	270	442	500	910	1	1	54000000	787	32.38	0.93	12	0.02	45.00	1573.00	2995	20231211	-51.35	1365	20240805	6.74	2910	-49.93	20240603	1365	6.74	20240805	2995	-51.35	20231211	1365	6.74	20240805	4.51	N	027830	500	270 억	551614	N	N	1041	N	N
49	20241023	160407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1475	21	2	1.44	124238280	85195	38.64	1455	1487	1420	1890	1018	1454	1458.05	0.98	20436	1518	1486	1470	1438	1422	1478	1430	270	436	500	900	1	1	54000000	797	32.78	0.94	12	0.16	45.00	1573.00	2995	20231211	-50.75	1365	20240805	8.06	2910	-49.31	20240603	1365	8.06	20240805	2995	-50.75	20231211	1365	8.06	20240805	4.46	N	027830	500	270 억	531313	N	N	1041	N	N
50	20241023	150411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1481	27	2	1.86	117152426	80397	36.47	1455	1487	1420	1890	1018	1454	1457.17	0.98	20063	1518	1486	1470	1438	1422	1478	1430	270	436	500	900	1	1	54000000	800	32.91	0.94	12	0.15	45.00	1573.00	2995	20231211	-50.55	1365	20240805	8.50	2910	-49.11	20240603	1365	8.50	20240805	2995	-50.55	20231211	1365	8.50	20240805	4.46	N	027830	500	270 억	531313	N	N	3462	N	N
51	20241023	140412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1487	33	2	2.27	111706279	76722	34.80	1455	1487	1420	1890	1018	1454	1455.99	0.98	20468	1518	1486	1470	1438	1422	1478	1430	270	436	500	900	1	1	54000000	803	33.04	0.95	12	0.14	45.00	1573.00	2995	20231211	-50.35	1365	20240805	8.94	2910	-48.90	20240603	1365	8.94	20240805	2995	-50.35	20231211	1365	8.94	20240805	4.46	N	027830	500	270 억	531313	N	N	3462	N	N
52	20241023	130408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1465	11	2	0.76	89515701	61676	27.98	1455	1468	1420	1890	1018	1454	1451.39	0.98	17451	1518	1486	1470	1438	1422	1478	1430	270	436	500	900	1	1	54000000	791	32.56	0.93	12	0.11	45.00	1573.00	2995	20231211	-51.09	1365	20240805	7.33	2910	-49.66	20240603	1365	7.33	20240805	2995	-51.09	20231211	1365	7.33	20240805	4.46	N	027830	500	270 억	531313	N	N	3462	N	N
53	20241023	120406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1468	14	2	0.96	82718221	57015	25.86	1455	1468	1420	1890	1018	1454	1450.82	0.98	17238	1518	1486	1470	1438	1422	1478	1430	270	436	500	900	1	1	54000000	793	32.62	0.93	12	0.11	45.00	1573.00	2995	20231211	-50.98	1365	20240805	7.55	2910	-49.55	20240603	1365	7.55	20240805	2995	-50.98	20231211	1365	7.55	20240805	4.46	N	027830	500	270 억	531313	N	N	3462	N	N
54	20241023	110406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1456	2	2	0.14	58804451	40602	18.42	1455	1465	1420	1890	1018	1454	1448.31	0.98	7950	1518	1486	1470	1438	1422	1478	1430	270	436	500	900	1	1	54000000	786	32.36	0.93	12	0.08	45.00	1573.00	2995	20231211	-51.39	1365	20240805	6.67	2910	-49.97	20240603	1365	6.67	20240805	2995	-51.39	20231211	1365	6.67	20240805	4.46	N	027830	500	270 억	531313	N	N	3462	N	N
55	20241023	100406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1450	-4	5	-0.28	27194433	18743	8.50	1455	1465	1420	1890	1018	1454	1450.91	0.98	1542	1518	1486	1470	1438	1422	1478	1430	270	436	500	900	1	1	54000000	783	32.22	0.92	12	0.03	45.00	1573.00	2995	20231211	-51.59	1365	20240805	6.23	2910	-50.17	20240603	1365	6.23	20240805	2995	-51.59	20231211	1365	6.23	20240805	4.46	N	027830	500	270 억	531313	N	N	3462	N	N
56	20241023	090406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1462	8	2	0.55	824742	566	0.26	1455	1463	1455	1890	1018	1454	1457.14	0.98	-210	1518	1486	1470	1438	1422	1478	1430	270	436	500	900	1	1	54000000	789	32.49	0.93	12	0.00	45.00	1573.00	2995	20231211	-51.19	1365	20240805	7.11	2910	-49.76	20240603	1365	7.11	20240805	2995	-51.19	20231211	1365	7.11	20240805	4.46	N	027830	500	270 억	531313	N	N	3462	N	N
57	20241022	160402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	-55	5	-3.64	322578432	219968	141.38	1502	1502	1454	1961	1057	1509	1466.59	1.16	-94059	1546	1527	1502	1483	1458	1537	1493	270	452	500	930	1	1	54000000	785	32.31	0.92	12	0.41	45.00	1573.00	2995	20231211	-51.45	1365	20240805	6.52	2910	-50.03	20240603	1365	6.52	20240805	2995	-51.45	20231211	1365	6.52	20240805	4.41	N	027830	500	270 억	624699	N	N	3462	N	N
58	20241022	150407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1459	-50	5	-3.31	293044207	199685	128.34	1502	1502	1458	1961	1057	1509	1467.53	1.16	-88077	1546	1527	1502	1483	1458	1537	1493	270	452	500	930	1	1	54000000	788	32.42	0.93	12	0.37	45.00	1573.00	2995	20231211	-51.29	1365	20240805	6.89	2910	-49.86	20240603	1365	6.89	20240805	2995	-51.29	20231211	1365	6.89	20240805	4.41	N	027830	500	270 억	624699	N	N	0	N	N
59	20241022	140408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1463	-46	5	-3.05	263986595	179789	115.56	1502	1502	1458	1961	1057	1509	1468.31	1.16	-84686	1546	1527	1502	1483	1458	1537	1493	270	452	500	930	1	1	54000000	790	32.51	0.93	12	0.33	45.00	1573.00	2995	20231211	-51.15	1365	20240805	7.18	2910	-49.73	20240603	1365	7.18	20240805	2995	-51.15	20231211	1365	7.18	20240805	4.41	N	027830	500	270 억	624699	N	N	0	N	N
60	20241022	130406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1468	-41	5	-2.72	255847794	174230	111.98	1502	1502	1458	1961	1057	1509	1468.45	1.16	-83025	1546	1527	1502	1483	1458	1537	1493	270	452	500	930	1	1	54000000	793	32.62	0.93	12	0.32	45.00	1573.00	2995	20231211	-50.98	1365	20240805	7.55	2910	-49.55	20240603	1365	7.55	20240805	2995	-50.98	20231211	1365	7.55	20240805	4.41	N	027830	500	270 억	624699	N	N	0	N	N
61	20241022	120406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1468	-41	5	-2.72	221496693	150815	96.93	1502	1502	1458	1961	1057	1509	1468.66	1.16	-65154	1546	1527	1502	1483	1458	1537	1493	270	452	500	930	1	1	54000000	793	32.62	0.93	12	0.28	45.00	1573.00	2995	20231211	-50.98	1365	20240805	7.55	2910	-49.55	20240603	1365	7.55	20240805	2995	-50.98	20231211	1365	7.55	20240805	4.41	N	027830	500	270 억	624699	N	N	0	N	N
62	20241022	110404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1467	-42	5	-2.78	197896433	134803	86.64	1502	1502	1458	1961	1057	1509	1468.04	1.16	-58682	1546	1527	1502	1483	1458	1537	1493	270	452	500	930	1	1	54000000	792	32.60	0.93	12	0.25	45.00	1573.00	2995	20231211	-51.02	1365	20240805	7.47	2910	-49.59	20240603	1365	7.47	20240805	2995	-51.02	20231211	1365	7.47	20240805	4.41	N	027830	500	270 억	624699	N	N	0	N	N
63	20241022	100404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1458	-51	5	-3.38	168381719	114608	73.66	1502	1502	1458	1961	1057	1509	1469.20	1.16	-57245	1546	1527	1502	1483	1458	1537	1493	270	452	500	930	1	1	54000000	787	32.40	0.93	12	0.21	45.00	1573.00	2995	20231211	-51.32	1365	20240805	6.81	2910	-49.90	20240603	1365	6.81	20240805	2995	-51.32	20231211	1365	6.81	20240805	4.41	N	027830	500	270 억	624699	N	N	0	N	N
64	20241022	090405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1494	-15	5	-0.99	13792966	9191	5.91	1502	1502	1490	1961	1057	1509	1500.70	1.16	-4845	1546	1527	1502	1483	1458	1537	1493	270	452	500	930	1	1	54000000	807	33.20	0.95	12	0.02	45.00	1573.00	2995	20231211	-50.12	1365	20240805	9.45	2910	-48.66	20240603	1365	9.45	20240805	2995	-50.12	20231211	1365	9.45	20240805	4.41	N	027830	500	270 억	624699	N	N	0	N	N
65	20241021	160402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1509	28	2	1.89	230999346	153944	81.91	1477	1521	1477	1925	1037	1481	1500.54	1.09	36224	1535	1508	1491	1464	1447	1499	1455	270	444	500	910	1	1	54000000	815	33.53	0.96	12	0.29	45.00	1573.00	2995	20231211	-49.62	1365	20240805	10.55	2910	-48.14	20240603	1365	10.55	20240805	2995	-49.62	20231211	1365	10.55	20240805	4.35	N	027830	500	270 억	590956	N	N	1435	N	N
66	20241021	150404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1511	30	2	2.03	211154501	140777	74.91	1477	1521	1477	1925	1037	1481	1499.92	1.09	36994	1535	1508	1491	1464	1447	1499	1455	270	444	500	910	1	1	54000000	816	33.58	0.96	12	0.26	45.00	1573.00	2995	20231211	-49.55	1365	20240805	10.70	2910	-48.08	20240603	1365	10.70	20240805	2995	-49.55	20231211	1365	10.70	20240805	4.35	N	027830	500	270 억	590956	N	N	1435	N	N
67	20241021	140406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1510	29	2	1.96	203462885	135675	72.19	1477	1521	1477	1925	1037	1481	1499.63	1.09	38464	1535	1508	1491	1464	1447	1499	1455	270	444	500	910	1	1	54000000	815	33.56	0.96	12	0.25	45.00	1573.00	2995	20231211	-49.58	1365	20240805	10.62	2910	-48.11	20240603	1365	10.62	20240805	2995	-49.58	20231211	1365	10.62	20240805	4.35	N	027830	500	270 억	590956	N	N	1435	N	N
68	20241021	130403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1513	32	2	2.16	194437258	129698	69.01	1477	1521	1477	1925	1037	1481	1499.15	1.09	41799	1535	1508	1491	1464	1447	1499	1455	270	444	500	910	1	1	54000000	817	33.62	0.96	12	0.24	45.00	1573.00	2995	20231211	-49.48	1365	20240805	10.84	2910	-48.01	20240603	1365	10.84	20240805	2995	-49.48	20231211	1365	10.84	20240805	4.35	N	027830	500	270 억	590956	N	N	1435	N	N
69	20241021	120404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1519	38	2	2.57	180972447	120796	64.28	1477	1521	1477	1925	1037	1481	1498.17	1.09	40032	1535	1508	1491	1464	1447	1499	1455	270	444	500	910	1	1	54000000	820	33.76	0.97	12	0.22	45.00	1573.00	2995	20231211	-49.28	1365	20240805	11.28	2910	-47.80	20240603	1365	11.28	20240805	2995	-49.28	20231211	1365	11.28	20240805	4.35	N	027830	500	270 억	590956	N	N	1435	N	N
70	20241021	110401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1509	28	2	1.89	145165063	97156	51.70	1477	1511	1477	1925	1037	1481	1494.14	1.09	34940	1535	1508	1491	1464	1447	1499	1455	270	444	500	910	1	1	54000000	815	33.53	0.96	12	0.18	45.00	1573.00	2995	20231211	-49.62	1365	20240805	10.55	2910	-48.14	20240603	1365	10.55	20240805	2995	-49.62	20231211	1365	10.55	20240805	4.35	N	027830	500	270 억	590956	N	N	1435	N	N
71	20241021	100404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1503	22	2	1.49	92913792	62429	33.22	1477	1505	1477	1925	1037	1481	1488.31	1.09	17533	1535	1508	1491	1464	1447	1499	1455	270	444	500	910	1	1	54000000	812	33.40	0.96	12	0.12	45.00	1573.00	2995	20231211	-49.82	1365	20240805	10.11	2910	-48.35	20240603	1365	10.11	20240805	2995	-49.82	20231211	1365	10.11	20240805	4.35	N	027830	500	270 억	590956	N	N	1435	N	N
72	20241021	090402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1483	2	2	0.14	12663888	8565	4.56	1477	1487	1477	1925	1037	1481	1478.56	1.09	2402	1535	1508	1491	1464	1447	1499	1455	270	444	500	910	1	1	54000000	801	32.96	0.94	12	0.02	45.00	1573.00	2995	20231211	-50.48	1365	20240805	8.64	2910	-49.04	20240603	1365	8.64	20240805	2995	-50.48	20231211	1365	8.64	20240805	4.35	N	027830	500	270 억	590956	N	N	1435	N	N
73	20241018	160402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1481	-31	5	-2.05	263863158	176717	93.55	1512	1518	1474	1965	1059	1512	1493.14	1.20	-55094	1554	1532	1522	1500	1490	1528	1496	270	453	500	930	1	1	54000000	800	32.91	0.94	12	0.33	45.00	1573.00	2995	20231211	-50.55	1365	20240805	8.50	2910	-49.11	20240603	1365	8.50	20240805	2995	-50.55	20231211	1365	8.50	20240805	4.37	N	027830	500	270 억	646157	N	N	1435	N	N
74	20241018	150410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1486	-26	5	-1.72	239028729	159956	84.68	1512	1518	1474	1965	1059	1512	1494.34	1.20	-56180	1554	1532	1522	1500	1490	1528	1496	270	453	500	930	1	1	54000000	802	33.02	0.94	12	0.30	45.00	1573.00	2995	20231211	-50.38	1365	20240805	8.86	2910	-48.93	20240603	1365	8.86	20240805	2995	-50.38	20231211	1365	8.86	20240805	4.37	N	027830	500	270 억	646157	N	N	45	N	N
75	20241018	140416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1478	-34	5	-2.25	213351051	142649	75.52	1512	1518	1474	1965	1059	1512	1495.64	1.20	-59322	1554	1532	1522	1500	1490	1528	1496	270	453	500	930	1	1	54000000	798	32.84	0.94	12	0.26	45.00	1573.00	2995	20231211	-50.65	1365	20240805	8.28	2910	-49.21	20240603	1365	8.28	20240805	2995	-50.65	20231211	1365	8.28	20240805	4.37	N	027830	500	270 억	646157	N	N	45	N	N
76	20241018	130404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1482	-30	5	-1.98	188731190	126005	66.70	1512	1518	1482	1965	1059	1512	1497.81	1.20	-49701	1554	1532	1522	1500	1490	1528	1496	270	453	500	930	1	1	54000000	800	32.93	0.94	12	0.23	45.00	1573.00	2995	20231211	-50.52	1365	20240805	8.57	2910	-49.07	20240603	1365	8.57	20240805	2995	-50.52	20231211	1365	8.57	20240805	4.37	N	027830	500	270 억	646157	N	N	45	N	N
77	20241018	120409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1491	-21	5	-1.39	147131060	98059	51.91	1512	1518	1491	1965	1059	1512	1500.43	1.20	-36893	1554	1532	1522	1500	1490	1528	1496	270	453	500	930	1	1	54000000	805	33.13	0.95	12	0.18	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.37	N	027830	500	270 억	646157	N	N	45	N	N
78	20241018	110407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1507	-5	5	-0.33	89882843	59764	31.64	1512	1518	1495	1965	1059	1512	1503.96	1.20	-15306	1554	1532	1522	1500	1490	1528	1496	270	453	500	930	1	1	54000000	814	33.49	0.96	12	0.11	45.00	1573.00	2995	20231211	-49.68	1365	20240805	10.40	2910	-48.21	20240603	1365	10.40	20240805	2995	-49.68	20231211	1365	10.40	20240805	4.37	N	027830	500	270 억	646157	N	N	45	N	N
79	20241018	100403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1512	0	3	0.00	63956576	42517	22.51	1512	1518	1495	1965	1059	1512	1504.26	1.20	-13621	1554	1532	1522	1500	1490	1528	1496	270	453	500	930	1	1	54000000	816	33.60	0.96	12	0.08	45.00	1573.00	2995	20231211	-49.52	1365	20240805	10.77	2910	-48.04	20240603	1365	10.77	20240805	2995	-49.52	20231211	1365	10.77	20240805	4.37	N	027830	500	270 억	646157	N	N	45	N	N
80	20241018	090403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1518	6	2	0.40	9579104	6337	3.35	1512	1518	1508	1965	1059	1512	1511.61	1.20	133	1554	1532	1522	1500	1490	1528	1496	270	453	500	930	1	1	54000000	820	33.73	0.97	12	0.01	45.00	1573.00	2995	20231211	-49.32	1365	20240805	11.21	2910	-47.84	20240603	1365	11.21	20240805	2995	-49.32	20231211	1365	11.21	20240805	4.37	N	027830	500	270 억	646157	N	N	45	N	N
81	20241017	160403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1512	-22	5	-1.43	284722080	186858	87.15	1537	1544	1512	1994	1074	1534	1523.86	1.30	-58028	1568	1551	1541	1524	1514	1546	1519	270	460	500	950	1	1	54000000	816	33.60	0.96	12	0.35	45.00	1573.00	2995	20231211	-49.52	1365	20240805	10.77	2910	-48.04	20240603	1365	10.77	20240805	2995	-49.52	20231211	1365	10.77	20240805	4.32	N	027830	500	270 억	703284	N	N	45	N	N
82	20241017	150403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1517	-17	5	-1.11	252897906	165832	77.34	1537	1544	1514	1994	1074	1534	1525.02	1.30	-49811	1568	1551	1541	1524	1514	1546	1519	270	460	500	950	1	1	54000000	819	33.71	0.96	12	0.31	45.00	1573.00	2995	20231211	-49.35	1365	20240805	11.14	2910	-47.87	20240603	1365	11.14	20240805	2995	-49.35	20231211	1365	11.14	20240805	4.32	N	027830	500	270 억	703284	N	N	0	N	N
83	20241017	140404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1520	-14	5	-0.91	225107103	147502	68.79	1537	1544	1516	1994	1074	1534	1526.12	1.30	-38985	1568	1551	1541	1524	1514	1546	1519	270	460	500	950	1	1	54000000	821	33.78	0.97	12	0.27	45.00	1573.00	2995	20231211	-49.25	1365	20240805	11.36	2910	-47.77	20240603	1365	11.36	20240805	2995	-49.25	20231211	1365	11.36	20240805	4.32	N	027830	500	270 억	703284	N	N	0	N	N
84	20241017	130403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1530	-4	5	-0.26	188117615	123206	57.46	1537	1544	1516	1994	1074	1534	1526.85	1.30	-23429	1568	1551	1541	1524	1514	1546	1519	270	460	500	950	1	1	54000000	826	34.00	0.97	12	0.23	45.00	1573.00	2995	20231211	-48.91	1365	20240805	12.09	2910	-47.42	20240603	1365	12.09	20240805	2995	-48.91	20231211	1365	12.09	20240805	4.32	N	027830	500	270 억	703284	N	N	0	N	N
85	20241017	120404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1522	-12	5	-0.78	172667482	113070	52.74	1537	1544	1516	1994	1074	1534	1527.08	1.30	-22989	1568	1551	1541	1524	1514	1546	1519	270	460	500	950	1	1	54000000	822	33.82	0.97	12	0.21	45.00	1573.00	2995	20231211	-49.18	1365	20240805	11.50	2910	-47.70	20240603	1365	11.50	20240805	2995	-49.18	20231211	1365	11.50	20240805	4.32	N	027830	500	270 억	703284	N	N	0	N	N
86	20241017	110404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1525	-9	5	-0.59	110439534	72148	33.65	1537	1544	1521	1994	1074	1534	1530.73	1.30	-22091	1568	1551	1541	1524	1514	1546	1519	270	460	500	950	1	1	54000000	824	33.89	0.97	12	0.13	45.00	1573.00	2995	20231211	-49.08	1365	20240805	11.72	2910	-47.59	20240603	1365	11.72	20240805	2995	-49.08	20231211	1365	11.72	20240805	4.32	N	027830	500	270 억	703284	N	N	0	N	N
87	20241017	100405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1536	2	2	0.13	63635272	41474	19.34	1537	1544	1529	1994	1074	1534	1534.34	1.30	-9104	1568	1551	1541	1524	1514	1546	1519	270	460	500	950	1	1	54000000	829	34.13	0.98	12	0.08	45.00	1573.00	2995	20231211	-48.71	1365	20240805	12.53	2910	-47.22	20240603	1365	12.53	20240805	2995	-48.71	20231211	1365	12.53	20240805	4.32	N	027830	500	270 억	703284	N	N	0	N	N
88	20241017	090401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1543	9	2	0.59	4310480	2803	1.31	1537	1544	1537	1994	1074	1534	1537.95	1.30	-446	1568	1551	1541	1524	1514	1546	1519	270	460	500	950	1	1	54000000	833	34.29	0.98	12	0.01	45.00	1573.00	2995	20231211	-48.48	1365	20240805	13.04	2910	-46.98	20240603	1365	13.04	20240805	2995	-48.48	20231211	1365	13.04	20240805	4.32	N	027830	500	270 억	703284	N	N	0	N	N
89	20241016	160400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1534	-17	5	-1.10	325677575	211459	50.85	1551	1558	1531	2015	1086	1551	1540.13	1.35	-26972	1606	1578	1564	1536	1522	1571	1529	270	464	500	960	1	1	54000000	828	34.09	0.98	12	0.39	45.00	1573.00	2995	20231211	-48.78	1365	20240805	12.38	2910	-47.29	20240603	1365	12.38	20240805	2995	-48.78	20231211	1365	12.38	20240805	4.26	N	027830	500	270 억	730258	N	N	0	N	N
90	20241016	150403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1544	-7	5	-0.45	302691687	196489	47.25	1551	1558	1531	2015	1086	1551	1540.49	1.35	-26903	1606	1578	1564	1536	1522	1571	1529	270	464	500	960	1	1	54000000	834	34.31	0.98	12	0.36	45.00	1573.00	2995	20231211	-48.45	1365	20240805	13.11	2910	-46.94	20240603	1365	13.11	20240805	2995	-48.45	20231211	1365	13.11	20240805	4.26	N	027830	500	270 억	730258	N	N	0	N	N
91	20241016	140402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1542	-9	5	-0.58	219808107	142481	34.26	1551	1558	1536	2015	1086	1551	1542.70	1.35	-14169	1606	1578	1564	1536	1522	1571	1529	270	464	500	960	1	1	54000000	833	34.27	0.98	12	0.26	45.00	1573.00	2995	20231211	-48.51	1365	20240805	12.97	2910	-47.01	20240603	1365	12.97	20240805	2995	-48.51	20231211	1365	12.97	20240805	4.26	N	027830	500	270 억	730258	N	N	0	N	N
92	20241016	130401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1539	-12	5	-0.77	203858970	132128	31.77	1551	1558	1536	2015	1086	1551	1542.87	1.35	-18341	1606	1578	1564	1536	1522	1571	1529	270	464	500	960	1	1	54000000	831	34.20	0.98	12	0.24	45.00	1573.00	2995	20231211	-48.61	1365	20240805	12.75	2910	-47.11	20240603	1365	12.75	20240805	2995	-48.61	20231211	1365	12.75	20240805	4.26	N	027830	500	270 억	730258	N	N	0	N	N
93	20241016	120401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1545	-6	5	-0.39	168772779	109345	26.29	1551	1558	1536	2015	1086	1551	1543.47	1.35	-13828	1606	1578	1564	1536	1522	1571	1529	270	464	500	960	1	1	54000000	834	34.33	0.98	12	0.20	45.00	1573.00	2995	20231211	-48.41	1365	20240805	13.19	2910	-46.91	20240603	1365	13.19	20240805	2995	-48.41	20231211	1365	13.19	20240805	4.26	N	027830	500	270 억	730258	N	N	0	N	N
94	20241016	110401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1540	-11	5	-0.71	159036608	103036	24.78	1551	1558	1536	2015	1086	1551	1543.48	1.35	-11406	1606	1578	1564	1536	1522	1571	1529	270	464	500	960	1	1	54000000	832	34.22	0.98	12	0.19	45.00	1573.00	2995	20231211	-48.58	1365	20240805	12.82	2910	-47.08	20240603	1365	12.82	20240805	2995	-48.58	20231211	1365	12.82	20240805	4.26	N	027830	500	270 억	730258	N	N	0	N	N
95	20241016	100401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1548	-3	5	-0.19	93475069	60446	14.53	1551	1558	1539	2015	1086	1551	1546.40	1.35	-16547	1606	1578	1564	1536	1522	1571	1529	270	464	500	960	1	1	54000000	836	34.40	0.98	12	0.11	45.00	1573.00	2995	20231211	-48.31	1365	20240805	13.41	2910	-46.80	20240603	1365	13.41	20240805	2995	-48.31	20231211	1365	13.41	20240805	4.26	N	027830	500	270 억	730258	N	N	0	N	N
96	20241016	090402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1558	7	2	0.45	14803725	9545	2.30	1551	1558	1550	2015	1086	1551	1550.94	1.35	-2339	1606	1578	1564	1536	1522	1571	1529	270	464	500	960	1	1	54000000	841	34.62	0.99	12	0.02	45.00	1573.00	2995	20231211	-47.98	1365	20240805	14.14	2910	-46.46	20240603	1365	14.14	20240805	2995	-47.98	20231211	1365	14.14	20240805	4.26	N	027830	500	270 억	730258	N	N	0	N	N
97	20241015	160359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1551	-26	5	-1.65	604310284	385272	44.34	1577	1592	1550	2050	1104	1577	1568.92	1.17	100196	1658	1617	1591	1550	1524	1604	1537	270	473	500	970	1	1	54000000	838	34.47	0.99	12	0.71	45.00	1573.00	2995	20231211	-48.21	1365	20240805	13.63	2910	-46.70	20240603	1365	13.63	20240805	2995	-48.21	20231211	1365	13.63	20240805	3.98	N	027830	500	270 억	630066	N	N	0	N	N
98	20241015	150402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1552	-25	5	-1.59	559672819	356504	41.02	1577	1592	1550	2050	1104	1577	1569.89	1.17	95613	1658	1617	1591	1550	1524	1604	1537	270	473	500	970	1	1	54000000	838	34.49	0.99	12	0.66	45.00	1573.00	2995	20231211	-48.18	1365	20240805	13.70	2910	-46.67	20240603	1365	13.70	20240805	2995	-48.18	20231211	1365	13.70	20240805	3.98	N	027830	500	270 억	630066	N	N	0	N	N
99	20241015	140401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1562	-15	5	-0.95	463254153	294445	33.88	1577	1592	1556	2050	1104	1577	1573.31	1.17	98214	1658	1617	1591	1550	1524	1604	1537	270	473	500	970	1	1	54000000	843	34.71	0.99	12	0.55	45.00	1573.00	2995	20231211	-47.85	1365	20240805	14.43	2910	-46.32	20240603	1365	14.43	20240805	2995	-47.85	20231211	1365	14.43	20240805	3.98	N	027830	500	270 억	630066	N	N	0	N	N
100	20241015	130401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1561	-16	5	-1.01	385634608	244660	28.15	1577	1592	1558	2050	1104	1577	1576.21	1.17	65849	1658	1617	1591	1550	1524	1604	1537	270	473	500	970	1	1	54000000	843	34.69	0.99	12	0.45	45.00	1573.00	2995	20231211	-47.88	1365	20240805	14.36	2910	-46.36	20240603	1365	14.36	20240805	2995	-47.88	20231211	1365	14.36	20240805	3.98	N	027830	500	270 억	630066	N	N	0	N	N
101	20241015	120400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1568	-9	5	-0.57	357149979	226421	26.06	1577	1592	1558	2050	1104	1577	1577.37	1.17	57970	1658	1617	1591	1550	1524	1604	1537	270	473	500	970	1	1	54000000	847	34.84	1.00	12	0.42	45.00	1573.00	2995	20231211	-47.65	1365	20240805	14.87	2910	-46.12	20240603	1365	14.87	20240805	2995	-47.65	20231211	1365	14.87	20240805	3.98	N	027830	500	270 억	630066	N	N	0	N	N
102	20241015	110401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1584	7	2	0.44	276546334	175028	20.14	1577	1592	1572	2050	1104	1577	1580.01	1.17	51587	1658	1617	1591	1550	1524	1604	1537	270	473	500	970	1	1	54000000	855	35.20	1.01	12	0.32	45.00	1573.00	2995	20231211	-47.11	1365	20240805	16.04	2910	-45.57	20240603	1365	16.04	20240805	2995	-47.11	20231211	1365	16.04	20240805	3.98	N	027830	500	270 억	630066	N	N	0	N	N
103	20241015	100401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1583	6	2	0.38	185531682	117384	13.51	1577	1592	1572	2050	1104	1577	1580.55	1.17	43160	1658	1617	1591	1550	1524	1604	1537	270	473	500	970	1	1	54000000	855	35.18	1.01	12	0.22	45.00	1573.00	2995	20231211	-47.15	1365	20240805	15.97	2910	-45.60	20240603	1365	15.97	20240805	2995	-47.15	20231211	1365	15.97	20240805	3.98	N	027830	500	270 억	630066	N	N	0	N	N
104	20241015	090400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1589	12	2	0.76	26713618	16855	1.94	1577	1592	1577	2050	1104	1577	1584.91	1.17	248	1658	1617	1591	1550	1524	1604	1537	270	473	500	970	1	1	54000000	858	35.31	1.01	12	0.03	45.00	1573.00	2995	20231211	-46.94	1365	20240805	16.41	2910	-45.40	20240603	1365	16.41	20240805	2995	-46.94	20231211	1365	16.41	20240805	3.98	N	027830	500	270 억	630066	N	N	0	N	N
105	20241014	160352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1577	8	2	0.51	1383737218	868419	14.60	1584	1632	1565	2035	1099	1569	1593.49	1.13	12441	1723	1646	1565	1488	1407	1684	1526	270	466	500	970	1	1	54000000	852	35.04	1.00	12	1.61	45.00	1573.00	2995	20231211	-47.35	1365	20240805	15.53	2910	-45.81	20240603	1365	15.53	20240805	2995	-47.35	20231211	1365	15.53	20240805	3.99	N	027830	500	270 억	609947	N	N	0	N	N
106	20241014	150356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1585	16	2	1.02	1325980964	831829	13.98	1584	1632	1565	2035	1099	1569	1594.15	1.13	13087	1723	1646	1565	1488	1407	1684	1526	270	466	500	970	1	1	54000000	856	35.22	1.01	12	1.54	45.00	1573.00	2995	20231211	-47.08	1365	20240805	16.12	2910	-45.53	20240603	1365	16.12	20240805	2995	-47.08	20231211	1365	16.12	20240805	3.99	N	027830	500	270 억	609947	N	N	0	N	N
107	20241014	140356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1590	21	2	1.34	1238215420	776461	13.05	1584	1632	1565	2035	1099	1569	1594.79	1.13	24666	1723	1646	1565	1488	1407	1684	1526	270	466	500	970	1	1	54000000	859	35.33	1.01	12	1.44	45.00	1573.00	2995	20231211	-46.91	1365	20240805	16.48	2910	-45.36	20240603	1365	16.48	20240805	2995	-46.91	20231211	1365	16.48	20240805	3.99	N	027830	500	270 억	609947	N	N	0	N	N
108	20241014	130356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1588	19	2	1.21	1173079596	735444	12.36	1584	1632	1565	2035	1099	1569	1595.17	1.13	24757	1723	1646	1565	1488	1407	1684	1526	270	466	500	970	1	1	54000000	858	35.29	1.01	12	1.36	45.00	1573.00	2995	20231211	-46.98	1365	20240805	16.34	2910	-45.43	20240603	1365	16.34	20240805	2995	-46.98	20231211	1365	16.34	20240805	3.99	N	027830	500	270 억	609947	N	N	0	N	N
109	20241014	120349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1579	10	2	0.64	1079646566	676205	11.37	1584	1632	1565	2035	1099	1569	1596.75	1.13	28658	1723	1646	1565	1488	1407	1684	1526	270	466	500	970	1	1	54000000	853	35.09	1.00	12	1.25	45.00	1573.00	2995	20231211	-47.28	1365	20240805	15.68	2910	-45.74	20240603	1365	15.68	20240805	2995	-47.28	20231211	1365	15.68	20240805	3.99	N	027830	500	270 억	609947	N	N	0	N	N
110	20241014	110354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1567	-2	5	-0.13	1023393267	640350	10.76	1584	1632	1565	2035	1099	1569	1598.32	1.13	27355	1723	1646	1565	1488	1407	1684	1526	270	466	500	970	1	1	54000000	846	34.82	1.00	12	1.19	45.00	1573.00	2995	20231211	-47.68	1365	20240805	14.80	2910	-46.15	20240603	1365	14.80	20240805	2995	-47.68	20231211	1365	14.80	20240805	3.99	N	027830	500	270 억	609947	N	N	0	N	N
111	20241014	100353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1579	10	2	0.64	873790079	545115	9.16	1584	1632	1578	2035	1099	1569	1603.14	1.13	19813	1723	1646	1565	1488	1407	1684	1526	270	466	500	970	1	1	54000000	853	35.09	1.00	12	1.01	45.00	1573.00	2995	20231211	-47.28	1365	20240805	15.68	2910	-45.74	20240603	1365	15.68	20240805	2995	-47.28	20231211	1365	15.68	20240805	3.99	N	027830	500	270 억	609947	N	N	0	N	N
112	20241014	090356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1608	39	2	2.49	470385802	292532	4.92	1584	1632	1581	2035	1099	1569	1608.39	1.13	15275	1723	1646	1565	1488	1407	1684	1526	270	466	500	970	1	1	54000000	868	35.73	1.02	12	0.54	45.00	1573.00	2995	20231211	-46.31	1365	20240805	17.80	2910	-44.74	20240603	1365	17.80	20240805	2995	-46.31	20231211	1365	17.80	20240805	3.99	N	027830	500	270 억	609947	N	N	0	N	N
113	20241011	160347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1569	85	2	5.73	9367849028	5908169	7569.53	1493	1642	1484	1929	1039	1484	1585.62	1.93	-427151	1516	1500	1492	1476	1468	1496	1472	270	445	500	920	1	1	54000000	847	34.87	1.00	12	10.94	45.00	1573.00	2995	20231211	-47.61	1365	20240805	14.95	2910	-46.08	20240603	1365	14.95	20240805	2995	-47.61	20231211	1365	14.95	20240805	4.00	N	027830	500	270 억	1039963	N	N	0	N	N
114	20241011	150353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1541	57	2	3.84	9258757361	5838032	7479.67	1493	1642	1484	1929	1039	1484	1585.97	1.93	-439075	1516	1500	1492	1476	1468	1496	1472	270	445	500	920	1	1	54000000	832	34.24	0.98	12	10.81	45.00	1573.00	2995	20231211	-48.55	1365	20240805	12.89	2910	-47.04	20240603	1365	12.89	20240805	2995	-48.55	20231211	1365	12.89	20240805	4.00	N	027830	500	270 억	1039963	N	N	0	N	N
115	20241011	140353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1526	42	2	2.83	8850111930	5575038	7142.72	1493	1642	1484	1929	1039	1484	1587.48	1.93	-485800	1516	1500	1492	1476	1468	1496	1472	270	445	500	920	1	1	54000000	824	33.91	0.97	12	10.32	45.00	1573.00	2995	20231211	-49.05	1365	20240805	11.79	2910	-47.56	20240603	1365	11.79	20240805	2995	-49.05	20231211	1365	11.79	20240805	4.00	N	027830	500	270 억	1039963	N	N	0	N	N
116	20241011	130354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1559	75	2	5.05	8396007675	5280371	6765.20	1493	1642	1484	1929	1039	1484	1590.07	1.93	-521630	1516	1500	1492	1476	1468	1496	1472	270	445	500	920	1	1	54000000	842	34.64	0.99	12	9.78	45.00	1573.00	2995	20231211	-47.95	1365	20240805	14.21	2910	-46.43	20240603	1365	14.21	20240805	2995	-47.95	20231211	1365	14.21	20240805	4.00	N	027830	500	270 억	1039963	N	N	0	N	N
117	20241011	120353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1591	107	2	7.21	7241713209	4550952	5830.67	1493	1642	1484	1929	1039	1484	1591.29	1.93	-413423	1516	1500	1492	1476	1468	1496	1472	270	445	500	920	1	1	54000000	859	35.36	1.01	12	8.43	45.00	1573.00	2995	20231211	-46.88	1365	20240805	16.56	2910	-45.33	20240603	1365	16.56	20240805	2995	-46.88	20231211	1365	16.56	20240805	4.00	N	027830	500	270 억	1039963	N	N	0	N	N
118	20241011	110351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1597	113	2	7.61	2779011071	1754533	2247.90	1493	1642	1484	1929	1039	1484	1584.00	1.93	-341837	1516	1500	1492	1476	1468	1496	1472	270	445	500	920	1	1	54000000	862	35.49	1.02	12	3.25	45.00	1573.00	2995	20231211	-46.68	1365	20240805	17.00	2910	-45.12	20240603	1365	17.00	20240805	2995	-46.68	20231211	1365	17.00	20240805	4.00	N	027830	500	270 억	1039963	N	N	0	N	N
119	20241011	100357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1525	41	2	2.76	190688848	125815	161.19	1493	1534	1484	1929	1039	1484	1516.06	1.93	-16765	1516	1500	1492	1476	1468	1496	1472	270	445	500	920	1	1	54000000	824	33.89	0.97	12	0.23	45.00	1573.00	2995	20231211	-49.08	1365	20240805	11.72	2910	-47.59	20240603	1365	11.72	20240805	2995	-49.08	20231211	1365	11.72	20240805	4.00	N	027830	500	270 억	1039963	N	N	0	N	N
120	20241011	090353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1498	14	2	0.94	12072688	8087	10.36	1493	1500	1493	1929	1039	1484	1495.17	1.93	-2274	1516	1500	1492	1476	1468	1496	1472	270	445	500	920	1	1	54000000	809	33.29	0.95	12	0.01	45.00	1573.00	2995	20231211	-49.98	1365	20240805	9.74	2910	-48.52	20240603	1365	9.74	20240805	2995	-49.98	20231211	1365	9.74	20240805	4.00	N	027830	500	270 억	1039963	N	N	0	N	N
121	20241010	160400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1484	-10	5	-0.67	113869383	76404	52.93	1495	1508	1484	1942	1046	1494	1490.38	1.99	-34058	1540	1517	1503	1480	1466	1510	1473	270	448	500	920	1	1	54000000	801	32.98	0.94	12	0.14	45.00	1573.00	2995	20231211	-50.45	1365	20240805	8.72	2910	-49.00	20240603	1365	8.72	20240805	2995	-50.45	20231211	1365	8.72	20240805	3.98	N	027830	500	270 억	1074023	N	N	1868	N	N
122	20241010	150406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1489	-5	5	-0.33	99378589	66645	46.17	1495	1508	1484	1942	1046	1494	1491.16	1.99	-31397	1540	1517	1503	1480	1466	1510	1473	270	448	500	920	1	1	54000000	804	33.09	0.95	12	0.12	45.00	1573.00	2995	20231211	-50.28	1365	20240805	9.08	2910	-48.83	20240603	1365	9.08	20240805	2995	-50.28	20231211	1365	9.08	20240805	3.98	N	027830	500	270 억	1074023	N	N	1868	N	N
123	20241010	140403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1491	-3	5	-0.20	74068975	49621	34.38	1495	1508	1484	1942	1046	1494	1492.69	1.99	-24852	1540	1517	1503	1480	1466	1510	1473	270	448	500	920	1	1	54000000	805	33.13	0.95	12	0.09	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	3.98	N	027830	500	270 억	1074023	N	N	1868	N	N
124	20241010	130402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1493	-1	5	-0.07	67099996	44955	31.14	1495	1508	1484	1942	1046	1494	1492.60	1.99	-23848	1540	1517	1503	1480	1466	1510	1473	270	448	500	920	1	1	54000000	806	33.18	0.95	12	0.08	45.00	1573.00	2995	20231211	-50.15	1365	20240805	9.38	2910	-48.69	20240603	1365	9.38	20240805	2995	-50.15	20231211	1365	9.38	20240805	3.98	N	027830	500	270 억	1074023	N	N	1868	N	N
125	20241010	120402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1497	3	2	0.20	60629214	40619	28.14	1495	1508	1484	1942	1046	1494	1492.63	1.99	-20050	1540	1517	1503	1480	1466	1510	1473	270	448	500	920	1	1	54000000	808	33.27	0.95	12	0.08	45.00	1573.00	2995	20231211	-50.02	1365	20240805	9.67	2910	-48.56	20240603	1365	9.67	20240805	2995	-50.02	20231211	1365	9.67	20240805	3.98	N	027830	500	270 억	1074023	N	N	1868	N	N
126	20241010	110401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1497	3	2	0.20	54756585	36695	25.42	1495	1508	1484	1942	1046	1494	1492.21	1.99	-18536	1540	1517	1503	1480	1466	1510	1473	270	448	500	920	1	1	54000000	808	33.27	0.95	12	0.07	45.00	1573.00	2995	20231211	-50.02	1365	20240805	9.67	2910	-48.56	20240603	1365	9.67	20240805	2995	-50.02	20231211	1365	9.67	20240805	3.98	N	027830	500	270 억	1074023	N	N	1868	N	N
127	20241010	100401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1490	-4	5	-0.27	38636600	25862	17.92	1495	1508	1484	1942	1046	1494	1493.95	1.99	-9194	1540	1517	1503	1480	1466	1510	1473	270	448	500	920	1	1	54000000	805	33.11	0.95	12	0.05	45.00	1573.00	2995	20231211	-50.25	1365	20240805	9.16	2910	-48.80	20240603	1365	9.16	20240805	2995	-50.25	20231211	1365	9.16	20240805	3.98	N	027830	500	270 억	1074023	N	N	1868	N	N
128	20241010	090401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1505	11	2	0.74	7604084	5085	3.52	1495	1505	1495	1942	1046	1494	1495.40	1.99	-550	1540	1517	1503	1480	1466	1510	1473	270	448	500	920	1	1	54000000	813	33.44	0.96	12	0.01	45.00	1573.00	2995	20231211	-49.75	1365	20240805	10.26	2910	-48.28	20240603	1365	10.26	20240805	2995	-49.75	20231211	1365	10.26	20240805	3.98	N	027830	500	270 억	1074023	N	N	1868	N	N
129	20241008	160400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1494	-19	5	-1.26	215719825	144226	150.55	1500	1526	1489	1966	1060	1513	1495.71	2.03	-23280	1538	1525	1512	1499	1486	1532	1506	270	453	500	930	1	1	54000000	807	33.20	0.95	12	0.27	45.00	1573.00	2995	20231211	-50.12	1365	20240805	9.45	2910	-48.66	20240603	1365	9.45	20240805	2995	-50.12	20231211	1365	9.45	20240805	4.00	N	027830	500	270 억	1097356	N	N	1868	N	N
130	20241008	150402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1494	-19	5	-1.26	161791927	108054	112.79	1500	1526	1490	1966	1060	1513	1497.32	2.03	-25404	1538	1525	1512	1499	1486	1532	1506	270	453	500	930	1	1	54000000	807	33.20	0.95	12	0.20	45.00	1573.00	2995	20231211	-50.12	1365	20240805	9.45	2910	-48.66	20240603	1365	9.45	20240805	2995	-50.12	20231211	1365	9.45	20240805	4.00	N	027830	500	270 억	1097356	N	N	2046	N	N
131	20241008	140401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1500	-13	5	-0.86	123871734	82643	86.27	1500	1526	1491	1966	1060	1513	1498.88	2.03	-33185	1538	1525	1512	1499	1486	1532	1506	270	453	500	930	1	1	54000000	810	33.33	0.95	12	0.15	45.00	1573.00	2995	20231211	-49.92	1365	20240805	9.89	2910	-48.45	20240603	1365	9.89	20240805	2995	-49.92	20231211	1365	9.89	20240805	4.00	N	027830	500	270 억	1097356	N	N	2046	N	N
132	20241008	130401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1501	-12	5	-0.79	114048421	76090	79.43	1500	1526	1491	1966	1060	1513	1498.86	2.03	-26977	1538	1525	1512	1499	1486	1532	1506	270	453	500	930	1	1	54000000	811	33.36	0.95	12	0.14	45.00	1573.00	2995	20231211	-49.88	1365	20240805	9.96	2910	-48.42	20240603	1365	9.96	20240805	2995	-49.88	20231211	1365	9.96	20240805	4.00	N	027830	500	270 억	1097356	N	N	2046	N	N
133	20241008	120400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1500	-13	5	-0.86	97974515	65339	68.20	1500	1526	1491	1966	1060	1513	1499.48	2.03	-25883	1538	1525	1512	1499	1486	1532	1506	270	453	500	930	1	1	54000000	810	33.33	0.95	12	0.12	45.00	1573.00	2995	20231211	-49.92	1365	20240805	9.89	2910	-48.45	20240603	1365	9.89	20240805	2995	-49.92	20231211	1365	9.89	20240805	4.00	N	027830	500	270 억	1097356	N	N	2046	N	N
134	20241008	110400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1503	-10	5	-0.66	60620023	40360	42.13	1500	1526	1497	1966	1060	1513	1501.98	2.03	-4566	1538	1525	1512	1499	1486	1532	1506	270	453	500	930	1	1	54000000	812	33.40	0.96	12	0.07	45.00	1573.00	2995	20231211	-49.82	1365	20240805	10.11	2910	-48.35	20240603	1365	10.11	20240805	2995	-49.82	20231211	1365	10.11	20240805	4.00	N	027830	500	270 억	1097356	N	N	2046	N	N
135	20241008	100401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1510	-3	5	-0.20	44284233	29469	30.76	1500	1526	1499	1966	1060	1513	1502.74	2.03	2975	1538	1525	1512	1499	1486	1532	1506	270	453	500	930	1	1	54000000	815	33.56	0.96	12	0.05	45.00	1573.00	2995	20231211	-49.58	1365	20240805	10.62	2910	-48.11	20240603	1365	10.62	20240805	2995	-49.58	20231211	1365	10.62	20240805	4.00	N	027830	500	270 억	1097356	N	N	2046	N	N
136	20241008	090400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1509	-4	5	-0.26	4939571	3285	3.43	1500	1526	1499	1966	1060	1513	1503.67	2.03	-321	1538	1525	1512	1499	1486	1532	1506	270	453	500	930	1	1	54000000	815	33.53	0.96	12	0.01	45.00	1573.00	2995	20231211	-49.62	1365	20240805	10.55	2910	-48.14	20240603	1365	10.55	20240805	2995	-49.62	20231211	1365	10.55	20240805	4.00	N	027830	500	270 억	1097356	N	N	2046	N	N
137	20241007	160358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1513	3	2	0.20	144868044	95496	128.70	1510	1525	1499	1963	1057	1510	1517.01	2.02	7667	1541	1525	1505	1489	1469	1533	1497	270	453	500	930	1	1	54000000	817	33.62	0.96	12	0.18	45.00	1573.00	2995	20231211	-49.48	1365	20240805	10.84	2910	-48.01	20240603	1365	10.84	20240805	2995	-49.48	20231211	1365	10.84	20240805	4.04	N	027830	500	270 억	1089731	N	N	2046	N	N
138	20241007	150352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1517	7	2	0.46	137683650	90750	122.30	1510	1525	1499	1963	1057	1510	1517.18	2.02	7676	1541	1525	1505	1489	1469	1533	1497	270	453	500	930	1	1	54000000	819	33.71	0.96	12	0.17	45.00	1573.00	2995	20231211	-49.35	1365	20240805	11.14	2910	-47.87	20240603	1365	11.14	20240805	2995	-49.35	20231211	1365	11.14	20240805	4.04	N	027830	500	270 억	1089731	N	N	1898	N	N
139	20241007	140409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1524	14	2	0.93	87205409	57532	77.53	1510	1525	1499	1963	1057	1510	1515.77	2.02	5545	1541	1525	1505	1489	1469	1533	1497	270	453	500	930	1	1	54000000	823	33.87	0.97	12	0.11	45.00	1573.00	2995	20231211	-49.12	1365	20240805	11.65	2910	-47.63	20240603	1365	11.65	20240805	2995	-49.12	20231211	1365	11.65	20240805	4.04	N	027830	500	270 억	1089731	N	N	1898	N	N
140	20241007	130353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1524	14	2	0.93	80764202	53303	71.83	1510	1525	1499	1963	1057	1510	1515.19	2.02	6132	1541	1525	1505	1489	1469	1533	1497	270	453	500	930	1	1	54000000	823	33.87	0.97	12	0.10	45.00	1573.00	2995	20231211	-49.12	1365	20240805	11.65	2910	-47.63	20240603	1365	11.65	20240805	2995	-49.12	20231211	1365	11.65	20240805	4.04	N	027830	500	270 억	1089731	N	N	1898	N	N
141	20241007	120418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1522	12	2	0.79	67206013	44392	59.83	1510	1525	1499	1963	1057	1510	1513.92	2.02	7194	1541	1525	1505	1489	1469	1533	1497	270	453	500	930	1	1	54000000	822	33.82	0.97	12	0.08	45.00	1573.00	2995	20231211	-49.18	1365	20240805	11.50	2910	-47.70	20240603	1365	11.50	20240805	2995	-49.18	20231211	1365	11.50	20240805	4.04	N	027830	500	270 억	1089731	N	N	1898	N	N
142	20241007	110350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1519	9	2	0.60	54246706	35876	48.35	1510	1525	1499	1963	1057	1510	1512.06	2.02	7993	1541	1525	1505	1489	1469	1533	1497	270	453	500	930	1	1	54000000	820	33.76	0.97	12	0.07	45.00	1573.00	2995	20231211	-49.28	1365	20240805	11.28	2910	-47.80	20240603	1365	11.28	20240805	2995	-49.28	20231211	1365	11.28	20240805	4.04	N	027830	500	270 억	1089731	N	N	1898	N	N
143	20241007	100349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1524	14	2	0.93	49919185	33017	44.50	1510	1524	1499	1963	1057	1510	1511.92	2.02	7996	1541	1525	1505	1489	1469	1533	1497	270	453	500	930	1	1	54000000	823	33.87	0.97	12	0.06	45.00	1573.00	2995	20231211	-49.12	1365	20240805	11.65	2910	-47.63	20240603	1365	11.65	20240805	2995	-49.12	20231211	1365	11.65	20240805	4.04	N	027830	500	270 억	1089731	N	N	1898	N	N
144	20241007	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1499	-11	5	-0.73	5314066	3536	4.77	1510	1520	1499	1963	1057	1510	1502.85	2.02	77	1541	1525	1505	1489	1469	1533	1497	270	453	500	930	1	1	54000000	809	33.31	0.95	12	0.01	45.00	1573.00	2995	20231211	-49.95	1365	20240805	9.82	2910	-48.49	20240603	1365	9.82	20240805	2995	-49.95	20231211	1365	9.82	20240805	4.04	N	027830	500	270 억	1089731	N	N	1898	N	N
145	20241004	160338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1510	11	2	0.73	111441796	74075	61.27	1485	1521	1485	1948	1050	1499	1504.44	2.00	10759	1541	1519	1508	1486	1475	1514	1481	270	449	500	920	1	1	54000000	815	33.56	0.96	12	0.14	45.00	1573.00	2995	20231211	-49.58	1365	20240805	10.62	2910	-48.11	20240603	1365	10.62	20240805	2995	-49.58	20231211	1365	10.62	20240805	4.04	N	027830	500	270 억	1078232	N	N	1898	N	N
146	20241004	150339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1513	14	2	0.93	102452109	68120	56.35	1485	1521	1485	1948	1050	1499	1503.99	2.00	11294	1541	1519	1508	1486	1475	1514	1481	270	449	500	920	1	1	54000000	817	33.62	0.96	12	0.13	45.00	1573.00	2995	20231211	-49.48	1365	20240805	10.84	2910	-48.01	20240603	1365	10.84	20240805	2995	-49.48	20231211	1365	10.84	20240805	4.04	N	027830	500	270 억	1078232	N	N	1040	N	N
147	20241004	140341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1509	10	2	0.67	95526898	63546	52.56	1485	1521	1485	1948	1050	1499	1503.27	2.00	13671	1541	1519	1508	1486	1475	1514	1481	270	449	500	920	1	1	54000000	815	33.53	0.96	12	0.12	45.00	1573.00	2995	20231211	-49.62	1365	20240805	10.55	2910	-48.14	20240603	1365	10.55	20240805	2995	-49.62	20231211	1365	10.55	20240805	4.04	N	027830	500	270 억	1078232	N	N	1040	N	N
148	20241004	130340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1516	17	2	1.13	83659115	55700	46.07	1485	1521	1485	1948	1050	1499	1501.96	2.00	15646	1541	1519	1508	1486	1475	1514	1481	270	449	500	920	1	1	54000000	819	33.69	0.96	12	0.10	45.00	1573.00	2995	20231211	-49.38	1365	20240805	11.06	2910	-47.90	20240603	1365	11.06	20240805	2995	-49.38	20231211	1365	11.06	20240805	4.04	N	027830	500	270 억	1078232	N	N	1040	N	N
149	20241004	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1518	19	2	1.27	77842343	51857	42.90	1485	1521	1485	1948	1050	1499	1501.10	2.00	16925	1541	1519	1508	1486	1475	1514	1481	270	449	500	920	1	1	54000000	820	33.73	0.97	12	0.10	45.00	1573.00	2995	20231211	-49.32	1365	20240805	11.21	2910	-47.84	20240603	1365	11.21	20240805	2995	-49.32	20231211	1365	11.21	20240805	4.04	N	027830	500	270 억	1078232	N	N	1040	N	N
150	20241004	110339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1512	13	2	0.87	67645121	45118	37.32	1485	1515	1485	1948	1050	1499	1499.29	2.00	18189	1541	1519	1508	1486	1475	1514	1481	270	449	500	920	1	1	54000000	816	33.60	0.96	12	0.08	45.00	1573.00	2995	20231211	-49.52	1365	20240805	10.77	2910	-48.04	20240603	1365	10.77	20240805	2995	-49.52	20231211	1365	10.77	20240805	4.04	N	027830	500	270 억	1078232	N	N	1040	N	N
151	20241004	100337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1504	5	2	0.33	55117453	36812	30.45	1485	1506	1485	1948	1050	1499	1497.27	2.00	14242	1541	1519	1508	1486	1475	1514	1481	270	449	500	920	1	1	54000000	812	33.42	0.96	12	0.07	45.00	1573.00	2995	20231211	-49.78	1365	20240805	10.18	2910	-48.32	20240603	1365	10.18	20240805	2995	-49.78	20231211	1365	10.18	20240805	4.04	N	027830	500	270 억	1078232	N	N	1040	N	N
152	20241004	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1492	-7	5	-0.47	14039115	9441	7.81	1485	1504	1485	1948	1050	1499	1487.04	2.00	583	1541	1519	1508	1486	1475	1514	1481	270	449	500	920	1	1	54000000	806	33.16	0.95	12	0.02	45.00	1573.00	2995	20231211	-50.18	1365	20240805	9.30	2910	-48.73	20240603	1365	9.30	20240805	2995	-50.18	20231211	1365	9.30	20240805	4.04	N	027830	500	270 억	1078232	N	N	1040	N	N
153	20241002	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1499	-28	5	-1.83	179737791	119327	195.35	1512	1530	1497	1985	1069	1527	1506.26	1.98	10231	1573	1549	1537	1513	1501	1544	1508	270	458	500	940	1	1	54000000	809	33.31	0.95	12	0.22	45.00	1573.00	2995	20231211	-49.95	1365	20240805	9.82	2910	-48.49	20240603	1365	9.82	20240805	2995	-49.95	20231211	1365	9.82	20240805	4.04	N	027830	500	270 억	1068007	N	N	1040	N	N
154	20241002	150341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1500	-27	5	-1.77	165960856	110150	180.32	1512	1530	1497	1985	1069	1527	1506.68	1.98	10796	1573	1549	1537	1513	1501	1544	1508	270	458	500	940	1	1	54000000	810	33.33	0.95	12	0.20	45.00	1573.00	2995	20231211	-49.92	1365	20240805	9.89	2910	-48.45	20240603	1365	9.89	20240805	2995	-49.92	20231211	1365	9.89	20240805	4.04	N	027830	500	270 억	1068007	N	N	0	N	N
155	20241002	140339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1519	-8	5	-0.52	90949305	60220	98.58	1512	1530	1501	1985	1069	1527	1510.28	1.98	50	1573	1549	1537	1513	1501	1544	1508	270	458	500	940	1	1	54000000	820	33.76	0.97	12	0.11	45.00	1573.00	2995	20231211	-49.28	1365	20240805	11.28	2910	-47.80	20240603	1365	11.28	20240805	2995	-49.28	20231211	1365	11.28	20240805	4.04	N	027830	500	270 억	1068007	N	N	0	N	N
156	20241002	130338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1523	-4	5	-0.26	86807914	57490	94.11	1512	1530	1501	1985	1069	1527	1509.97	1.98	962	1573	1549	1537	1513	1501	1544	1508	270	458	500	940	1	1	54000000	822	33.84	0.97	12	0.11	45.00	1573.00	2995	20231211	-49.15	1365	20240805	11.58	2910	-47.66	20240603	1365	11.58	20240805	2995	-49.15	20231211	1365	11.58	20240805	4.04	N	027830	500	270 억	1068007	N	N	0	N	N
157	20241002	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1511	-16	5	-1.05	77389243	51290	83.96	1512	1530	1501	1985	1069	1527	1508.86	1.98	-4298	1573	1549	1537	1513	1501	1544	1508	270	458	500	940	1	1	54000000	816	33.58	0.96	12	0.09	45.00	1573.00	2995	20231211	-49.55	1365	20240805	10.70	2910	-48.08	20240603	1365	10.70	20240805	2995	-49.55	20231211	1365	10.70	20240805	4.04	N	027830	500	270 억	1068007	N	N	0	N	N
158	20241002	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1519	-8	5	-0.52	55132109	36567	59.86	1512	1530	1501	1985	1069	1527	1507.70	1.98	-4923	1573	1549	1537	1513	1501	1544	1508	270	458	500	940	1	1	54000000	820	33.76	0.97	12	0.07	45.00	1573.00	2995	20231211	-49.28	1365	20240805	11.28	2910	-47.80	20240603	1365	11.28	20240805	2995	-49.28	20231211	1365	11.28	20240805	4.04	N	027830	500	270 억	1068007	N	N	0	N	N
159	20241002	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1506	-21	5	-1.38	37582171	24964	40.87	1512	1530	1501	1985	1069	1527	1505.45	1.98	-9125	1573	1549	1537	1513	1501	1544	1508	270	458	500	940	1	1	54000000	813	33.47	0.96	12	0.05	45.00	1573.00	2995	20231211	-49.72	1365	20240805	10.33	2910	-48.25	20240603	1365	10.33	20240805	2995	-49.72	20231211	1365	10.33	20240805	4.04	N	027830	500	270 억	1068007	N	N	0	N	N
160	20241002	090329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1509	-18	5	-1.18	6276869	4148	6.79	1512	1530	1509	1985	1069	1527	1513.23	1.98	-1137	1573	1549	1537	1513	1501	1544	1508	270	458	500	940	1	1	54000000	815	33.53	0.96	12	0.01	45.00	1573.00	2995	20231211	-49.62	1365	20240805	10.55	2910	-48.14	20240603	1365	10.55	20240805	2995	-49.62	20231211	1365	10.55	20240805	4.04	N	027830	500	270 억	1068007	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History