KissMeData/027830/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160356	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1593	-21	5	-1.30	275070746	171956	98.88	1605	1623	1590	2095	1130	1614	1599.66	1.36	0	-40391	1673	1643	1598	1568	1523	1658	1583	270	482	500	960	1	1	54000000	860	83.84	1.11	12	0.32	19.00	1430.00	4263	20220728	-62.63	1427	20230726	11.63	2799	-43.09	20230209	1427	11.63	20230726	4250	-62.52	20220801	1427	11.63	20230726	4.54	N	027830	500	270 억	733541	N	N	98	N	N
3	20230731	150357	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1604	-10	5	-0.62	247555513	154693	88.95	1605	1623	1590	2095	1130	1614	1600.30	1.36	0	-42829	1673	1643	1598	1568	1523	1658	1583	270	482	500	960	1	1	54000000	866	84.42	1.12	12	0.29	19.00	1430.00	4263	20220728	-62.37	1427	20230726	12.40	2799	-42.69	20230209	1427	12.40	20230726	4250	-62.26	20220801	1427	12.40	20230726	4.54	N	027830	500	270 억	733541	N	N	103	N	N
4	20230731	140356	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1596	-18	5	-1.12	183483842	114562	65.87	1605	1623	1590	2095	1130	1614	1601.61	1.36	0	-23338	1673	1643	1598	1568	1523	1658	1583	270	482	500	960	1	1	54000000	862	84.00	1.12	12	0.21	19.00	1430.00	4263	20220728	-62.56	1427	20230726	11.84	2799	-42.98	20230209	1427	11.84	20230726	4250	-62.45	20220801	1427	11.84	20230726	4.54	N	027830	500	270 억	733541	N	N	103	N	N
5	20230731	130359	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1602	-12	5	-0.74	115520996	72012	41.41	1605	1623	1595	2095	1130	1614	1604.19	1.36	0	-14714	1673	1643	1598	1568	1523	1658	1583	270	482	500	960	1	1	54000000	865	84.32	1.12	12	0.13	19.00	1430.00	4263	20220728	-62.42	1427	20230726	12.26	2799	-42.77	20230209	1427	12.26	20230726	4250	-62.31	20220801	1427	12.26	20230726	4.54	N	027830	500	270 억	733541	N	N	103	N	N
6	20230731	120401	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1612	-2	5	-0.12	78922122	49151	28.26	1605	1623	1595	2095	1130	1614	1605.71	1.36	0	-9608	1673	1643	1598	1568	1523	1658	1583	270	482	500	960	1	1	54000000	870	84.84	1.13	12	0.09	19.00	1430.00	4263	20220728	-62.19	1427	20230726	12.96	2799	-42.41	20230209	1427	12.96	20230726	4250	-62.07	20220801	1427	12.96	20230726	4.54	N	027830	500	270 억	733541	N	N	103	N	N
7	20230731	110403	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1615	1	2	0.06	55848658	34807	20.01	1605	1623	1595	2095	1130	1614	1604.52	1.36	0	-11375	1673	1643	1598	1568	1523	1658	1583	270	482	500	960	1	1	54000000	872	85.00	1.13	12	0.06	19.00	1430.00	4263	20220728	-62.12	1427	20230726	13.17	2799	-42.30	20230209	1427	13.17	20230726	4250	-62.00	20220801	1427	13.17	20230726	4.54	N	027830	500	270 억	733541	N	N	103	N	N
8	20230731	100401	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1607	-7	5	-0.43	42412116	26455	15.21	1605	1623	1595	2095	1130	1614	1603.18	1.36	0	-10036	1673	1643	1598	1568	1523	1658	1583	270	482	500	960	1	1	54000000	868	84.58	1.12	12	0.05	19.00	1430.00	4263	20220728	-62.30	1427	20230726	12.61	2799	-42.59	20230209	1427	12.61	20230726	4250	-62.19	20220801	1427	12.61	20230726	4.54	N	027830	500	270 억	733541	N	N	103	N	N
9	20230731	090358	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1605	-9	5	-0.56	1394745	869	0.50	1605	1605	1605	2095	1130	1614	1605.00	1.36	0	-24	1673	1643	1598	1568	1523	1658	1583	270	482	500	960	1	1	54000000	867	84.47	1.12	12	0.00	19.00	1430.00	4263	20220728	-62.35	1427	20230726	12.47	2799	-42.66	20230209	1427	12.47	20230726	4250	-62.24	20220801	1427	12.47	20230726	4.54	N	027830	500	270 억	733541	N	N	103	N	N
10	20230728	160359	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1614	74	2	4.81	278617906	173907	72.11	1553	1628	1553	2000	1078	1540	1602.05	1.24	0	63959	1662	1600	1528	1466	1394	1632	1498	270	461	500	920	1	1	54000000	872	84.95	1.13	12	0.32	19.00	1430.00	4553	20220727	-64.55	1427	20230726	13.10	2799	-42.34	20230209	1427	13.10	20230726	4570	-64.68	20220728	1427	13.10	20230726	4.55	N	027830	500	270 억	669699	N	N	103	N	N
11	20230728	150357	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1609	69	2	4.48	263802026	164719	68.30	1553	1628	1553	2000	1078	1540	1601.53	1.24	0	60250	1662	1600	1528	1466	1394	1632	1498	270	461	500	920	1	1	54000000	869	84.68	1.13	12	0.31	19.00	1430.00	4553	20220727	-64.66	1427	20230726	12.75	2799	-42.52	20230209	1427	12.75	20230726	4570	-64.79	20220728	1427	12.75	20230726	4.55	N	027830	500	270 억	669699	N	N	111	N	N
12	20230728	140357	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1616	76	2	4.94	245846920	153579	63.68	1553	1628	1553	2000	1078	1540	1600.78	1.24	0	58304	1662	1600	1528	1466	1394	1632	1498	270	461	500	920	1	1	54000000	873	85.05	1.13	12	0.28	19.00	1430.00	4553	20220727	-64.51	1427	20230726	13.24	2799	-42.27	20230209	1427	13.24	20230726	4570	-64.64	20220728	1427	13.24	20230726	4.55	N	027830	500	270 억	669699	N	N	111	N	N
13	20230728	130358	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1621	81	2	5.26	220779842	138094	57.26	1553	1628	1553	2000	1078	1540	1598.76	1.24	0	53536	1662	1600	1528	1466	1394	1632	1498	270	461	500	920	1	1	54000000	875	85.32	1.13	12	0.26	19.00	1430.00	4553	20220727	-64.40	1427	20230726	13.59	2799	-42.09	20230209	1427	13.59	20230726	4570	-64.53	20220728	1427	13.59	20230726	4.55	N	027830	500	270 억	669699	N	N	111	N	N
14	20230728	120355	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1617	77	2	5.00	192401472	120565	49.99	1553	1625	1553	2000	1078	1540	1595.83	1.24	0	46937	1662	1600	1528	1466	1394	1632	1498	270	461	500	920	1	1	54000000	873	85.11	1.13	12	0.22	19.00	1430.00	4553	20220727	-64.48	1427	20230726	13.31	2799	-42.23	20230209	1427	13.31	20230726	4570	-64.62	20220728	1427	13.31	20230726	4.55	N	027830	500	270 억	669699	N	N	111	N	N
15	20230728	110359	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1614	74	2	4.81	161506881	101435	42.06	1553	1625	1553	2000	1078	1540	1592.22	1.24	0	29706	1662	1600	1528	1466	1394	1632	1498	270	461	500	920	1	1	54000000	872	84.95	1.13	12	0.19	19.00	1430.00	4553	20220727	-64.55	1427	20230726	13.10	2799	-42.34	20230209	1427	13.10	20230726	4570	-64.68	20220728	1427	13.10	20230726	4.55	N	027830	500	270 억	669699	N	N	111	N	N
16	20230728	100357	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1599	59	2	3.83	113261475	71521	29.66	1553	1610	1553	2000	1078	1540	1583.61	1.24	0	30027	1662	1600	1528	1466	1394	1632	1498	270	461	500	920	1	1	54000000	863	84.16	1.12	12	0.13	19.00	1430.00	4553	20220727	-64.88	1427	20230726	12.05	2799	-42.87	20230209	1427	12.05	20230726	4570	-65.01	20220728	1427	12.05	20230726	4.55	N	027830	500	270 억	669699	N	N	111	N	N
17	20230728	090359	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1560	20	2	1.30	7000262	4504	1.87	1553	1562	1553	2000	1078	1540	1554.23	1.24	0	-809	1662	1600	1528	1466	1394	1632	1498	270	461	500	920	1	1	54000000	842	82.11	1.09	12	0.01	19.00	1430.00	4553	20220727	-65.74	1427	20230726	9.32	2799	-44.27	20230209	1427	9.32	20230726	4570	-65.86	20220728	1427	9.32	20230726	4.55	N	027830	500	270 억	669699	N	N	111	N	N
18	20230727	160357	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1540	66	2	4.48	366877558	240609	35.17	1456	1590	1456	1916	1032	1474	1524.22	1.02	182988	118829	1662	1567	1497	1402	1332	1533	1368	270	442	500	880	1	1	54000000	832	81.05	1.08	12	0.45	19.00	1430.00	4637	20220726	-66.79	1427	20230726	7.92	2799	-44.98	20230209	1427	7.92	20230726	4880	-68.44	20220727	1427	7.92	20230726	4.49	N	027830	500	270 억	549406	N	N	111	N	N
19	20230727	150357	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1545	71	2	4.82	302411503	198778	29.05	1456	1590	1456	1916	1032	1474	1521.35	1.02	182988	95514	1662	1567	1497	1402	1332	1533	1368	270	442	500	880	1	1	54000000	834	81.32	1.08	12	0.37	19.00	1430.00	4637	20220726	-66.68	1427	20230726	8.27	2799	-44.80	20230209	1427	8.27	20230726	4880	-68.34	20220727	1427	8.27	20230726	4.49	N	027830	500	270 억	549406	N	N	161	N	N
20	20230727	140354	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1540	66	2	4.48	276413334	181953	26.60	1456	1590	1456	1916	1032	1474	1519.15	1.02	182988	85178	1662	1567	1497	1402	1332	1533	1368	270	442	500	880	1	1	54000000	832	81.05	1.08	12	0.34	19.00	1430.00	4637	20220726	-66.79	1427	20230726	7.92	2799	-44.98	20230209	1427	7.92	20230726	4880	-68.44	20220727	1427	7.92	20230726	4.49	N	027830	500	270 억	549406	N	N	161	N	N
21	20230727	130355	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1555	81	2	5.50	251360664	165756	24.23	1456	1590	1456	1916	1032	1474	1516.45	1.02	182988	78792	1662	1567	1497	1402	1332	1533	1368	270	442	500	880	1	1	54000000	840	81.84	1.09	12	0.31	19.00	1430.00	4637	20220726	-66.47	1427	20230726	8.97	2799	-44.44	20230209	1427	8.97	20230726	4880	-68.14	20220727	1427	8.97	20230726	4.49	N	027830	500	270 억	549406	N	N	161	N	N
22	20230727	120357	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1549	75	2	5.09	205836893	136381	19.93	1456	1590	1456	1916	1032	1474	1509.28	1.02	182988	63294	1662	1567	1497	1402	1332	1533	1368	270	442	500	880	1	1	54000000	836	81.53	1.08	12	0.25	19.00	1430.00	4637	20220726	-66.59	1427	20230726	8.55	2799	-44.66	20230209	1427	8.55	20230726	4880	-68.26	20220727	1427	8.55	20230726	4.49	N	027830	500	270 억	549406	N	N	161	N	N
23	20230727	110355	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1554	80	2	5.43	202010602	133919	19.57	1456	1590	1456	1916	1032	1474	1508.45	1.02	182988	63145	1662	1567	1497	1402	1332	1533	1368	270	442	500	880	1	1	54000000	839	81.79	1.09	12	0.25	19.00	1430.00	4637	20220726	-66.49	1427	20230726	8.90	2799	-44.48	20230209	1427	8.90	20230726	4880	-68.16	20220727	1427	8.90	20230726	4.49	N	027830	500	270 억	549406	N	N	161	N	N
24	20230727	100356	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1527	53	2	3.60	139745724	93483	13.66	1456	1590	1456	1916	1032	1474	1494.88	1.02	182988	28207	1662	1567	1497	1402	1332	1533	1368	270	442	500	880	1	1	54000000	825	80.37	1.07	12	0.17	19.00	1430.00	4637	20220726	-67.07	1427	20230726	7.01	2799	-45.44	20230209	1427	7.01	20230726	4880	-68.71	20220727	1427	7.01	20230726	4.49	N	027830	500	270 억	549406	N	N	161	N	N
25	20230727	090355	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1488	14	2	0.95	56451129	38585	5.64	1456	1493	1456	1916	1032	1474	1463.03	1.02	182988	10693	1662	1567	1497	1402	1332	1533	1368	270	442	500	880	1	1	54000000	804	78.32	1.04	12	0.07	19.00	1430.00	4637	20220726	-67.91	1427	20230726	4.27	2799	-46.84	20230209	1427	4.27	20230726	4880	-69.51	20220727	1427	4.27	20230726	4.49	N	027830	500	270 억	549406	N	N	161	N	N
26	20230726	160354	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1474	-116	5	-7.30	998612439	677835	173.08	1583	1592	1427	2065	1113	1590	1473.23	0.68	0	185696	1715	1652	1617	1554	1519	1635	1537	270	476	500	950	1	1	54000000	796	77.58	1.03	12	1.26	19.00	1430.00	4637	20220726	-68.21	1427	20230726	3.29	2799	-47.34	20230209	1427	3.29	20230726	4970	-70.34	20220726	1427	3.29	20230726	4.49	N	027830	500	270 억	366418	N	N	161	N	N
27	20230726	150356	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1469	-121	5	-7.61	921872494	625535	159.72	1583	1592	1427	2065	1113	1590	1473.73	0.68	0	182400	1715	1652	1617	1554	1519	1635	1537	270	476	500	950	1	1	54000000	793	77.32	1.03	12	1.16	19.00	1430.00	4637	20220726	-68.32	1427	20230726	2.94	2799	-47.52	20230209	1427	2.94	20230726	4970	-70.44	20220726	1427	2.94	20230726	4.49	N	027830	500	270 억	366418	N	N	73	N	N
28	20230726	140357	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1444	-146	5	-9.18	857134456	581153	148.39	1583	1592	1427	2065	1113	1590	1474.88	0.68	0	157760	1715	1652	1617	1554	1519	1635	1537	270	476	500	950	1	1	54000000	780	76.00	1.01	12	1.08	19.00	1430.00	4637	20220726	-68.86	1427	20230726	1.19	2799	-48.41	20230209	1427	1.19	20230726	4970	-70.95	20220726	1427	1.19	20230726	4.49	N	027830	500	270 억	366418	N	N	73	N	N
29	20230726	130352	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1444	-146	5	-9.18	565667570	378451	96.63	1583	1592	1438	2065	1113	1590	1494.69	0.68	0	40814	1715	1652	1617	1554	1519	1635	1537	270	476	500	950	1	1	54000000	780	76.00	1.01	12	0.70	19.00	1430.00	4637	20220726	-68.86	1438	20230726	0.42	2799	-48.41	20230209	1438	0.42	20230726	4970	-70.95	20220726	1438	0.42	20230726	4.49	N	027830	500	270 억	366418	N	N	73	N	N
30	20230726	120355	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1490	-100	5	-6.29	436676170	289789	73.99	1583	1592	1459	2065	1113	1590	1506.87	0.68	0	28479	1715	1652	1617	1554	1519	1635	1537	270	476	500	950	1	1	54000000	805	78.42	1.04	12	0.54	19.00	1430.00	4637	20220726	-67.87	1459	20230726	2.12	2799	-46.77	20230209	1459	2.12	20230726	4970	-70.02	20220726	1459	2.12	20230726	4.49	N	027830	500	270 억	366418	N	N	73	N	N
31	20230726	110353	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1487	-103	5	-6.48	370769939	245391	62.66	1583	1592	1459	2065	1113	1590	1510.93	0.68	0	17908	1715	1652	1617	1554	1519	1635	1537	270	476	500	950	1	1	54000000	803	78.26	1.04	12	0.45	19.00	1430.00	4637	20220726	-67.93	1459	20230726	1.92	2799	-46.87	20230209	1459	1.92	20230726	4970	-70.08	20220726	1459	1.92	20230726	4.49	N	027830	500	270 억	366418	N	N	73	N	N
32	20230726	100356	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1510	-80	5	-5.03	190745809	123878	31.63	1583	1592	1509	2065	1113	1590	1539.78	0.68	0	5621	1715	1652	1617	1554	1519	1635	1537	270	476	500	950	1	1	54000000	815	79.47	1.06	12	0.23	19.00	1430.00	4637	20220726	-67.44	1509	20230726	0.07	2799	-46.05	20230209	1509	0.07	20230726	4970	-69.62	20220726	1509	0.07	20230726	4.49	N	027830	500	270 억	366418	N	N	73	N	N
33	20230726	090351	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1584	-6	5	-0.38	18673430	11786	3.01	1583	1592	1583	2065	1113	1590	1584.36	0.68	0	4170	1715	1652	1617	1554	1519	1635	1537	270	476	500	950	1	1	54000000	855	83.37	1.11	12	0.02	19.00	1430.00	4637	20220726	-65.84	1582	20230725	0.13	2799	-43.41	20230209	1582	0.13	20230725	4970	-68.13	20220726	1582	0.13	20230725	4.49	N	027830	500	270 억	366418	N	N	73	N	N
34	20230725	160351	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1590	-71	5	-4.27	609898895	378128	126.87	1653	1680	1582	2155	1163	1661	1613.08	0.72	0	-19523	1762	1711	1684	1633	1606	1698	1620	270	496	500	990	1	1	54000000	859	83.68	1.11	12	0.70	19.00	1430.00	4637	20220726	-65.71	1582	20230725	0.51	2799	-43.19	20230209	1582	0.51	20230725	4970	-68.01	20220726	1582	0.51	20230725	4.52	N	027830	500	270 억	388143	N	N	73	N	N
35	20230725	150349	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1596	-65	5	-3.91	513858420	317762	106.61	1653	1680	1595	2155	1163	1661	1617.12	0.72	0	-15595	1762	1711	1684	1633	1606	1698	1620	270	496	500	990	1	1	54000000	862	84.00	1.12	12	0.59	19.00	1430.00	4637	20220726	-65.58	1595	20230725	0.06	2799	-42.98	20230209	1595	0.06	20230725	4970	-67.89	20220726	1595	0.06	20230725	4.52	N	027830	500	270 억	388143	N	N	110	N	N
36	20230725	140349	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1610	-51	5	-3.07	433259060	267371	89.71	1653	1680	1599	2155	1163	1661	1620.44	0.72	0	-15382	1762	1711	1684	1633	1606	1698	1620	270	496	500	990	1	1	54000000	869	84.74	1.13	12	0.50	19.00	1430.00	4637	20220726	-65.28	1599	20230725	0.69	2799	-42.48	20230209	1599	0.69	20230725	4970	-67.61	20220726	1599	0.69	20230725	4.52	N	027830	500	270 억	388143	N	N	110	N	N
37	20230725	130352	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1614	-47	5	-2.83	309112771	190031	63.76	1653	1680	1610	2155	1163	1661	1626.64	0.72	0	-3092	1762	1711	1684	1633	1606	1698	1620	270	496	500	990	1	1	54000000	872	84.95	1.13	12	0.35	19.00	1430.00	4637	20220726	-65.19	1610	20230725	0.25	2799	-42.34	20230209	1610	0.25	20230725	4970	-67.53	20220726	1610	0.25	20230725	4.52	N	027830	500	270 억	388143	N	N	110	N	N
38	20230725	120352	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1630	-31	5	-1.87	181779765	111263	37.33	1653	1680	1624	2155	1163	1661	1633.78	0.72	0	16133	1762	1711	1684	1633	1606	1698	1620	270	496	500	990	1	1	54000000	880	85.79	1.14	12	0.21	19.00	1430.00	4637	20220726	-64.85	1624	20230725	0.37	2799	-41.76	20230209	1624	0.37	20230725	4970	-67.20	20220726	1624	0.37	20230725	4.52	N	027830	500	270 억	388143	N	N	110	N	N
39	20230725	110350	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1639	-22	5	-1.32	152115681	93045	31.22	1653	1680	1625	2155	1163	1661	1634.86	0.72	0	22413	1762	1711	1684	1633	1606	1698	1620	270	496	500	990	1	1	54000000	885	86.26	1.15	12	0.17	19.00	1430.00	4637	20220726	-64.65	1625	20230725	0.86	2799	-41.44	20230209	1625	0.86	20230725	4970	-67.02	20220726	1625	0.86	20230725	4.52	N	027830	500	270 억	388143	N	N	110	N	N
40	20230725	100350	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1635	-26	5	-1.57	116999347	71684	24.05	1653	1680	1625	2155	1163	1661	1632.15	0.72	0	27180	1762	1711	1684	1633	1606	1698	1620	270	496	500	990	1	1	54000000	883	86.05	1.14	12	0.13	19.00	1430.00	4637	20220726	-64.74	1625	20230725	0.62	2799	-41.59	20230209	1625	0.62	20230725	4970	-67.10	20220726	1625	0.62	20230725	4.52	N	027830	500	270 억	388143	N	N	110	N	N
41	20230725	090350	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1663	2	2	0.12	2603643	1573	0.53	1653	1680	1653	2155	1163	1661	1655.21	0.72	0	-99	1762	1711	1684	1633	1606	1698	1620	270	496	500	990	1	1	54000000	898	87.53	1.16	12	0.00	19.00	1430.00	4637	20220726	-64.14	1653	20230725	0.60	2799	-40.59	20230209	1653	0.60	20230725	4970	-66.54	20220726	1653	0.60	20230725	4.52	N	027830	500	270 억	388143	N	N	110	N	N
42	20230724	160350	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1661	-63	5	-3.65	493406261	294054	244.67	1725	1735	1657	2240	1207	1724	1677.94	0.90	0	-99101	1780	1751	1733	1704	1686	1766	1719	270	516	500	1030	1	1	54000000	897	87.42	1.16	12	0.54	19.00	1430.00	4637	20220726	-64.18	1657	20230724	0.24	2799	-40.66	20230209	1657	0.24	20230724	4970	-66.58	20220726	1657	0.24	20230724	4.53	N	027830	500	270 억	487600	N	N	110	N	N
43	20230724	150349	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1660	-64	5	-3.71	485180566	289099	240.55	1725	1735	1657	2240	1207	1724	1678.25	0.90	0	-98931	1780	1751	1733	1704	1686	1766	1719	270	516	500	1030	1	1	54000000	896	87.37	1.16	12	0.54	19.00	1430.00	4637	20220726	-64.20	1657	20230724	0.18	2799	-40.69	20230209	1657	0.18	20230724	4970	-66.60	20220726	1657	0.18	20230724	4.53	N	027830	500	270 억	487600	N	N	0	N	N
44	20230724	140347	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1666	-58	5	-3.36	464657903	276782	230.30	1725	1735	1657	2240	1207	1724	1678.79	0.90	0	-97386	1780	1751	1733	1704	1686	1766	1719	270	516	500	1030	1	1	54000000	900	87.68	1.17	12	0.51	19.00	1430.00	4637	20220726	-64.07	1657	20230724	0.54	2799	-40.48	20230209	1657	0.54	20230724	4970	-66.48	20220726	1657	0.54	20230724	4.53	N	027830	500	270 억	487600	N	N	0	N	N
45	20230724	130349	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1665	-59	5	-3.42	413397612	245930	204.63	1725	1735	1660	2240	1207	1724	1680.96	0.90	0	-87776	1780	1751	1733	1704	1686	1766	1719	270	516	500	1030	1	1	54000000	899	87.63	1.16	12	0.46	19.00	1430.00	4637	20220726	-64.09	1660	20230724	0.30	2799	-40.51	20230209	1660	0.30	20230724	4970	-66.50	20220726	1660	0.30	20230724	4.53	N	027830	500	270 억	487600	N	N	0	N	N
46	20230724	120348	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1667	-57	5	-3.31	355254571	210944	175.52	1725	1735	1661	2240	1207	1724	1684.12	0.90	0	-76751	1780	1751	1733	1704	1686	1766	1719	270	516	500	1030	1	1	54000000	900	87.74	1.17	12	0.39	19.00	1430.00	4637	20220726	-64.05	1661	20230724	0.36	2799	-40.44	20230209	1661	0.36	20230724	4970	-66.46	20220726	1661	0.36	20230724	4.53	N	027830	500	270 억	487600	N	N	0	N	N
47	20230724	110351	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1687	-37	5	-2.15	251625701	149034	124.01	1725	1735	1675	2240	1207	1724	1688.38	0.90	0	-47500	1780	1751	1733	1704	1686	1766	1719	270	516	500	1030	1	1	54000000	911	88.79	1.18	12	0.28	19.00	1430.00	4637	20220726	-63.62	1675	20230724	0.72	2799	-39.73	20230209	1675	0.72	20230724	4970	-66.06	20220726	1675	0.72	20230724	4.53	N	027830	500	270 억	487600	N	N	0	N	N
48	20230724	100346	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1678	-46	5	-2.67	180883064	106933	88.98	1725	1735	1676	2240	1207	1724	1691.56	0.90	0	-42277	1780	1751	1733	1704	1686	1766	1719	270	516	500	1030	1	1	54000000	906	88.32	1.17	12	0.20	19.00	1430.00	4637	20220726	-63.81	1676	20230724	0.12	2799	-40.05	20230209	1676	0.12	20230724	4970	-66.24	20220726	1676	0.12	20230724	4.53	N	027830	500	270 억	487600	N	N	0	N	N
49	20230724	090348	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1728	4	2	0.23	1492636	864	0.72	1725	1735	1725	2240	1207	1724	1727.59	0.90	0	-357	1780	1751	1733	1704	1686	1766	1719	270	516	500	1030	1	1	54000000	933	90.95	1.21	12	0.00	19.00	1430.00	4637	20220726	-62.73	1700	20230720	1.65	2799	-38.26	20230209	1700	1.65	20230720	4970	-65.23	20220726	1700	1.65	20230720	4.53	N	027830	500	270 억	487600	N	N	0	N	N
50	20230721	160345	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1724	4	2	0.23	207594982	119795	81.30	1715	1762	1715	2235	1204	1720	1733.07	0.88	0	12652	1760	1740	1720	1700	1680	1750	1710	270	515	500	1030	1	1	54000000	931	90.74	1.21	12	0.22	19.00	1430.00	4637	20220726	-62.82	1700	20230720	1.41	2799	-38.41	20230209	1700	1.41	20230720	4970	-65.31	20220726	1700	1.41	20230720	4.52	N	027830	500	270 억	475065	N	N	3	N	N
51	20230721	150348	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1733	13	2	0.76	181076586	104441	70.88	1715	1762	1715	2235	1204	1720	1733.77	0.88	0	10842	1760	1740	1720	1700	1680	1750	1710	270	515	500	1030	1	1	54000000	936	91.21	1.21	12	0.19	19.00	1430.00	4637	20220726	-62.63	1700	20230720	1.94	2799	-38.09	20230209	1700	1.94	20230720	4970	-65.13	20220726	1700	1.94	20230720	4.52	N	027830	500	270 억	475065	N	N	3	N	N
52	20230721	140346	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1748	28	2	1.63	165624853	95541	64.84	1715	1762	1715	2235	1204	1720	1733.55	0.88	0	11568	1760	1740	1720	1700	1680	1750	1710	270	515	500	1030	1	1	54000000	944	92.00	1.22	12	0.18	19.00	1430.00	4637	20220726	-62.30	1700	20230720	2.82	2799	-37.55	20230209	1700	2.82	20230720	4970	-64.83	20220726	1700	2.82	20230720	4.52	N	027830	500	270 억	475065	N	N	3	N	N
53	20230721	130346	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1747	27	2	1.57	151454939	87428	59.34	1715	1762	1715	2235	1204	1720	1732.34	0.88	0	13858	1760	1740	1720	1700	1680	1750	1710	270	515	500	1030	1	1	54000000	943	91.95	1.22	12	0.16	19.00	1430.00	4637	20220726	-62.32	1700	20230720	2.76	2799	-37.58	20230209	1700	2.76	20230720	4970	-64.85	20220726	1700	2.76	20230720	4.52	N	027830	500	270 억	475065	N	N	3	N	N
54	20230721	120351	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1726	6	2	0.35	61456691	35661	24.20	1715	1730	1715	2235	1204	1720	1723.36	0.88	0	4565	1760	1740	1720	1700	1680	1750	1710	270	515	500	1030	1	1	54000000	932	90.84	1.21	12	0.07	19.00	1430.00	4637	20220726	-62.78	1700	20230720	1.53	2799	-38.34	20230209	1700	1.53	20230720	4970	-65.27	20220726	1700	1.53	20230720	4.52	N	027830	500	270 억	475065	N	N	3	N	N
55	20230721	110348	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1729	9	2	0.52	50765749	29467	20.00	1715	1730	1715	2235	1204	1720	1722.80	0.88	0	4863	1760	1740	1720	1700	1680	1750	1710	270	515	500	1030	1	1	54000000	934	91.00	1.21	12	0.05	19.00	1430.00	4637	20220726	-62.71	1700	20230720	1.71	2799	-38.23	20230209	1700	1.71	20230720	4970	-65.21	20220726	1700	1.71	20230720	4.52	N	027830	500	270 억	475065	N	N	3	N	N
56	20230721	100349	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1728	8	2	0.47	32237438	18737	12.72	1715	1730	1715	2235	1204	1720	1720.52	0.88	0	2612	1760	1740	1720	1700	1680	1750	1710	270	515	500	1030	1	1	54000000	933	90.95	1.21	12	0.03	19.00	1430.00	4637	20220726	-62.73	1700	20230720	1.65	2799	-38.26	20230209	1700	1.65	20230720	4970	-65.23	20220726	1700	1.65	20230720	4.52	N	027830	500	270 억	475065	N	N	3	N	N
57	20230721	090349	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1725	5	2	0.29	9888925	5764	3.91	1715	1725	1715	2235	1204	1720	1715.64	0.88	0	664	1760	1740	1720	1700	1680	1750	1710	270	515	500	1030	1	1	54000000	932	90.79	1.21	12	0.01	19.00	1430.00	4637	20220726	-62.80	1700	20230720	1.47	2799	-38.37	20230209	1700	1.47	20230720	4970	-65.29	20220726	1700	1.47	20230720	4.52	N	027830	500	270 억	475065	N	N	3	N	N
58	20230720	160347	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1720	8	2	0.47	250574458	145952	107.33	1712	1740	1700	2225	1199	1712	1716.81	0.81	0	36836	1744	1728	1719	1703	1694	1723	1698	270	513	500	1020	1	1	54000000	929	90.53	1.20	12	0.27	19.00	1430.00	4637	20220726	-62.91	1700	20230720	1.18	2799	-38.55	20230209	1700	1.18	20230720	4970	-65.39	20220726	1700	1.18	20230720	4.57	N	027830	500	270 억	437340	N	N	3	N	N
59	20230720	150345	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1728	16	2	0.93	236599082	137842	101.37	1712	1740	1700	2225	1199	1712	1716.45	0.81	0	35055	1744	1728	1719	1703	1694	1723	1698	270	513	500	1020	1	1	54000000	933	90.95	1.21	12	0.26	19.00	1430.00	4637	20220726	-62.73	1700	20230720	1.65	2799	-38.26	20230209	1700	1.65	20230720	4970	-65.23	20220726	1700	1.65	20230720	4.57	N	027830	500	270 억	437340	N	N	829	N	N
60	20230720	140345	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1734	22	2	1.29	216335904	126066	92.71	1712	1740	1700	2225	1199	1712	1716.05	0.81	0	30660	1744	1728	1719	1703	1694	1723	1698	270	513	500	1020	1	1	54000000	936	91.26	1.21	12	0.23	19.00	1430.00	4637	20220726	-62.61	1700	20230720	2.00	2799	-38.05	20230209	1700	2.00	20230720	4970	-65.11	20220726	1700	2.00	20230720	4.57	N	027830	500	270 억	437340	N	N	829	N	N
61	20230720	130344	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1726	14	2	0.82	170632476	99640	73.27	1712	1727	1700	2225	1199	1712	1712.49	0.81	0	21805	1744	1728	1719	1703	1694	1723	1698	270	513	500	1020	1	1	54000000	932	90.84	1.21	12	0.18	19.00	1430.00	4637	20220726	-62.78	1700	20230720	1.53	2799	-38.34	20230209	1700	1.53	20230720	4970	-65.27	20220726	1700	1.53	20230720	4.57	N	027830	500	270 억	437340	N	N	829	N	N
62	20230720	120348	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1725	13	2	0.76	136557170	79814	58.69	1712	1727	1700	2225	1199	1712	1710.94	0.81	0	10105	1744	1728	1719	1703	1694	1723	1698	270	513	500	1020	1	1	54000000	932	90.79	1.21	12	0.15	19.00	1430.00	4637	20220726	-62.80	1700	20230720	1.47	2799	-38.37	20230209	1700	1.47	20230720	4970	-65.29	20220726	1700	1.47	20230720	4.57	N	027830	500	270 억	437340	N	N	829	N	N
63	20230720	110347	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1714	2	2	0.12	102966175	60281	44.33	1712	1717	1700	2225	1199	1712	1708.10	0.81	0	1270	1744	1728	1719	1703	1694	1723	1698	270	513	500	1020	1	1	54000000	926	90.21	1.20	12	0.11	19.00	1430.00	4637	20220726	-63.04	1700	20230720	0.82	2799	-38.76	20230209	1700	0.82	20230720	4970	-65.51	20220726	1700	0.82	20230720	4.57	N	027830	500	270 억	437340	N	N	829	N	N
64	20230720	100344	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1714	2	2	0.12	76717708	44955	33.06	1712	1715	1700	2225	1199	1712	1706.54	0.81	0	-7280	1744	1728	1719	1703	1694	1723	1698	270	513	500	1020	1	1	54000000	926	90.21	1.20	12	0.08	19.00	1430.00	4637	20220726	-63.04	1700	20230720	0.82	2799	-38.76	20230209	1700	0.82	20230720	4970	-65.51	20220726	1700	0.82	20230720	4.57	N	027830	500	270 억	437340	N	N	829	N	N
65	20230720	090343	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1712	0	3	0.00	476019	278	0.20	1712	1713	1712	2225	1199	1712	1712.30	0.81	0	83	1744	1728	1719	1703	1694	1723	1698	270	513	500	1020	1	1	54000000	924	90.11	1.20	12	0.00	19.00	1430.00	4637	20220726	-63.08	1710	20230719	0.12	2799	-38.84	20230209	1710	0.12	20230719	4970	-65.55	20220726	1710	0.12	20230719	4.57	N	027830	500	270 억	437340	N	N	829	N	N
66	20230719	160352	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1712	-13	5	-0.75	233333265	135868	49.02	1726	1735	1710	2240	1208	1725	1717.37	0.91	0	-52886	1784	1754	1738	1708	1692	1746	1700	270	516	500	1030	1	1	54000000	924	90.11	1.20	12	0.25	19.00	1430.00	4637	20220726	-63.08	1710	20230719	0.12	2799	-38.84	20230209	1710	0.12	20230719	4970	-65.55	20220726	1710	0.12	20230719	4.60	N	027830	500	270 억	490236	N	N	829	N	N
67	20230719	150349	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1715	-10	5	-0.58	214419684	124825	45.03	1726	1735	1710	2240	1208	1725	1717.76	0.91	0	-52892	1784	1754	1738	1708	1692	1746	1700	270	516	500	1030	1	1	54000000	926	90.26	1.20	12	0.23	19.00	1430.00	4637	20220726	-63.01	1710	20230719	0.29	2799	-38.73	20230209	1710	0.29	20230719	4970	-65.49	20220726	1710	0.29	20230719	4.60	N	027830	500	270 억	490236	N	N	94	N	N
68	20230719	140351	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1716	-9	5	-0.52	199009421	115833	41.79	1726	1735	1710	2240	1208	1725	1718.07	0.91	0	-50976	1784	1754	1738	1708	1692	1746	1700	270	516	500	1030	1	1	54000000	927	90.32	1.20	12	0.21	19.00	1430.00	4637	20220726	-62.99	1710	20230719	0.35	2799	-38.69	20230209	1710	0.35	20230719	4970	-65.47	20220726	1710	0.35	20230719	4.60	N	027830	500	270 억	490236	N	N	94	N	N
69	20230719	130346	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1720	-5	5	-0.29	194878836	113426	40.92	1726	1735	1710	2240	1208	1725	1718.11	0.91	0	-50760	1784	1754	1738	1708	1692	1746	1700	270	516	500	1030	1	1	54000000	929	90.53	1.20	12	0.21	19.00	1430.00	4637	20220726	-62.91	1710	20230719	0.58	2799	-38.55	20230209	1710	0.58	20230719	4970	-65.39	20220726	1710	0.58	20230719	4.60	N	027830	500	270 억	490236	N	N	94	N	N
70	20230719	120349	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1711	-14	5	-0.81	175426117	102081	36.83	1726	1735	1710	2240	1208	1725	1718.50	0.91	0	-45677	1784	1754	1738	1708	1692	1746	1700	270	516	500	1030	1	1	54000000	924	90.05	1.20	12	0.19	19.00	1430.00	4637	20220726	-63.10	1710	20230719	0.06	2799	-38.87	20230209	1710	0.06	20230719	4970	-65.57	20220726	1710	0.06	20230719	4.60	N	027830	500	270 억	490236	N	N	94	N	N
71	20230719	110349	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1719	-6	5	-0.35	140581755	81721	29.48	1726	1735	1711	2240	1208	1725	1720.26	0.91	0	-34133	1784	1754	1738	1708	1692	1746	1700	270	516	500	1030	1	1	54000000	928	90.47	1.20	12	0.15	19.00	1430.00	4637	20220726	-62.93	1711	20230719	0.47	2799	-38.59	20230209	1711	0.47	20230719	4970	-65.41	20220726	1711	0.47	20230719	4.60	N	027830	500	270 억	490236	N	N	94	N	N
72	20230719	100348	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1715	-10	5	-0.58	111790834	64940	23.43	1726	1735	1711	2240	1208	1725	1721.45	0.91	0	-29287	1784	1754	1738	1708	1692	1746	1700	270	516	500	1030	1	1	54000000	926	90.26	1.20	12	0.12	19.00	1430.00	4637	20220726	-63.01	1711	20230719	0.23	2799	-38.73	20230209	1711	0.23	20230719	4970	-65.49	20220726	1711	0.23	20230719	4.60	N	027830	500	270 억	490236	N	N	94	N	N
73	20230719	090348	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1727	2	2	0.12	2338890	1355	0.49	1726	1735	1726	2240	1208	1725	1726.12	0.91	0	4	1784	1754	1738	1708	1692	1746	1700	270	516	500	1030	1	1	54000000	933	90.89	1.21	12	0.00	19.00	1430.00	4637	20220726	-62.76	1711	20230706	0.94	2799	-38.30	20230209	1711	0.94	20230706	4970	-65.25	20220726	1711	0.94	20230706	4.60	N	027830	500	270 억	490236	N	N	94	N	N
74	20230718	160347	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1725	-34	5	-1.93	481678842	277184	85.04	1759	1768	1722	2285	1232	1759	1737.82	1.08	0	-91230	1813	1785	1767	1739	1721	1777	1731	270	526	500	1050	1	1	54000000	932	90.79	1.21	12	0.51	19.00	1430.00	4637	20220726	-62.80	1711	20230706	0.82	2799	-38.37	20230209	1711	0.82	20230706	4970	-65.29	20220726	1711	0.82	20230706	4.70	N	027830	500	270 억	581477	N	N	94	N	N
75	20230718	150347	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1733	-26	5	-1.48	459129451	264116	81.03	1759	1768	1722	2285	1232	1759	1738.36	1.08	0	-89774	1813	1785	1767	1739	1721	1777	1731	270	526	500	1050	1	1	54000000	936	91.21	1.21	12	0.49	19.00	1430.00	4637	20220726	-62.63	1711	20230706	1.29	2799	-38.09	20230209	1711	1.29	20230706	4970	-65.13	20220726	1711	1.29	20230706	4.70	N	027830	500	270 억	581477	N	N	0	N	N
76	20230718	140345	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1728	-31	5	-1.76	384249905	220708	67.71	1759	1768	1728	2285	1232	1759	1740.99	1.08	0	-77660	1813	1785	1767	1739	1721	1777	1731	270	526	500	1050	1	1	54000000	933	90.95	1.21	12	0.41	19.00	1430.00	4637	20220726	-62.73	1711	20230706	0.99	2799	-38.26	20230209	1711	0.99	20230706	4970	-65.23	20220726	1711	0.99	20230706	4.70	N	027830	500	270 억	581477	N	N	0	N	N
77	20230718	130346	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1735	-24	5	-1.36	325386212	186699	57.28	1759	1768	1730	2285	1232	1759	1742.84	1.08	0	-57774	1813	1785	1767	1739	1721	1777	1731	270	526	500	1050	1	1	54000000	937	91.32	1.21	12	0.35	19.00	1430.00	4637	20220726	-62.58	1711	20230706	1.40	2799	-38.01	20230209	1711	1.40	20230706	4970	-65.09	20220726	1711	1.40	20230706	4.70	N	027830	500	270 억	581477	N	N	0	N	N
78	20230718	120347	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1731	-28	5	-1.59	315386831	180923	55.51	1759	1768	1731	2285	1232	1759	1743.21	1.08	0	-55993	1813	1785	1767	1739	1721	1777	1731	270	526	500	1050	1	1	54000000	935	91.11	1.21	12	0.34	19.00	1430.00	4637	20220726	-62.67	1711	20230706	1.17	2799	-38.16	20230209	1711	1.17	20230706	4970	-65.17	20220726	1711	1.17	20230706	4.70	N	027830	500	270 억	581477	N	N	0	N	N
79	20230718	110348	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1741	-18	5	-1.02	203091843	116179	35.64	1759	1768	1741	2285	1232	1759	1748.09	1.08	0	-45771	1813	1785	1767	1739	1721	1777	1731	270	526	500	1050	1	1	54000000	940	91.63	1.22	12	0.22	19.00	1430.00	4637	20220726	-62.45	1711	20230706	1.75	2799	-37.80	20230209	1711	1.75	20230706	4970	-64.97	20220726	1711	1.75	20230706	4.70	N	027830	500	270 억	581477	N	N	0	N	N
80	20230718	100344	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1745	-14	5	-0.80	125494611	71680	21.99	1759	1768	1743	2285	1232	1759	1750.76	1.08	0	-40395	1813	1785	1767	1739	1721	1777	1731	270	526	500	1050	1	1	54000000	942	91.84	1.22	12	0.13	19.00	1430.00	4637	20220726	-62.37	1711	20230706	1.99	2799	-37.66	20230209	1711	1.99	20230706	4970	-64.89	20220726	1711	1.99	20230706	4.70	N	027830	500	270 억	581477	N	N	0	N	N
81	20230718	090345	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1763	4	2	0.23	5662935	3218	0.99	1759	1768	1759	2285	1232	1759	1759.77	1.08	0	89	1813	1785	1767	1739	1721	1777	1731	270	526	500	1050	1	1	54000000	952	92.79	1.23	12	0.01	19.00	1430.00	4637	20220726	-61.98	1711	20230706	3.04	2799	-37.01	20230209	1711	3.04	20230706	4970	-64.53	20220726	1711	3.04	20230706	4.70	N	027830	500	270 억	581477	N	N	0	N	N
82	20230717	160346	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1759	-25	5	-1.40	566166151	322142	86.35	1784	1795	1749	2315	1249	1784	1757.50	1.07	0	3720	1843	1813	1795	1765	1747	1804	1756	270	533	500	1070	1	1	54000000	950	92.58	1.23	12	0.60	19.00	1430.00	4637	20220726	-62.07	1711	20230706	2.81	2799	-37.16	20230209	1711	2.81	20230706	4970	-64.61	20220726	1711	2.81	20230706	4.59	N	027830	500	270 억	578676	N	N	0	N	N
83	20230717	150344	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1756	-28	5	-1.57	550827296	313416	84.01	1784	1795	1749	2315	1249	1784	1757.50	1.07	0	3169	1843	1813	1795	1765	1747	1804	1756	270	533	500	1070	1	1	54000000	948	92.42	1.23	12	0.58	19.00	1430.00	4637	20220726	-62.13	1711	20230706	2.63	2799	-37.26	20230209	1711	2.63	20230706	4970	-64.67	20220726	1711	2.63	20230706	4.59	N	027830	500	270 억	578676	N	N	0	N	N
84	20230717	140346	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1758	-26	5	-1.46	531159284	302214	81.01	1784	1795	1749	2315	1249	1784	1757.56	1.07	0	1937	1843	1813	1795	1765	1747	1804	1756	270	533	500	1070	1	1	54000000	949	92.53	1.23	12	0.56	19.00	1430.00	4637	20220726	-62.09	1711	20230706	2.75	2799	-37.19	20230209	1711	2.75	20230706	4970	-64.63	20220726	1711	2.75	20230706	4.59	N	027830	500	270 억	578676	N	N	0	N	N
85	20230717	130343	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1760	-24	5	-1.35	503384784	286367	76.76	1784	1795	1750	2315	1249	1784	1757.83	1.07	0	6765	1843	1813	1795	1765	1747	1804	1756	270	533	500	1070	1	1	54000000	950	92.63	1.23	12	0.53	19.00	1430.00	4637	20220726	-62.04	1711	20230706	2.86	2799	-37.12	20230209	1711	2.86	20230706	4970	-64.59	20220726	1711	2.86	20230706	4.59	N	027830	500	270 억	578676	N	N	0	N	N
86	20230717	120347	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1758	-26	5	-1.46	437814327	248980	66.74	1784	1795	1750	2315	1249	1784	1758.43	1.07	0	6642	1843	1813	1795	1765	1747	1804	1756	270	533	500	1070	1	1	54000000	949	92.53	1.23	12	0.46	19.00	1430.00	4637	20220726	-62.09	1711	20230706	2.75	2799	-37.19	20230209	1711	2.75	20230706	4970	-64.63	20220726	1711	2.75	20230706	4.59	N	027830	500	270 억	578676	N	N	0	N	N
87	20230717	110343	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1753	-31	5	-1.74	420938591	239359	64.16	1784	1795	1750	2315	1249	1784	1758.61	1.07	0	4018	1843	1813	1795	1765	1747	1804	1756	270	533	500	1070	1	1	54000000	947	92.26	1.23	12	0.44	19.00	1430.00	4637	20220726	-62.20	1711	20230706	2.45	2799	-37.37	20230209	1711	2.45	20230706	4970	-64.73	20220726	1711	2.45	20230706	4.59	N	027830	500	270 억	578676	N	N	0	N	N
88	20230717	100344	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1757	-27	5	-1.51	248854758	141149	37.83	1784	1795	1757	2315	1249	1784	1763.06	1.07	0	952	1843	1813	1795	1765	1747	1804	1756	270	533	500	1070	1	1	54000000	949	92.47	1.23	12	0.26	19.00	1430.00	4637	20220726	-62.11	1711	20230706	2.69	2799	-37.23	20230209	1711	2.69	20230706	4970	-64.65	20220726	1711	2.69	20230706	4.59	N	027830	500	270 억	578676	N	N	0	N	N
89	20230717	090343	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1779	-5	5	-0.28	5819941	3266	0.88	1784	1795	1779	2315	1249	1784	1781.98	1.07	0	-1812	1843	1813	1795	1765	1747	1804	1756	270	533	500	1070	1	1	54000000	961	93.63	1.24	12	0.01	19.00	1430.00	4637	20220726	-61.63	1711	20230706	3.97	2799	-36.44	20230209	1711	3.97	20230706	4970	-64.21	20220726	1711	3.97	20230706	4.59	N	027830	500	270 억	578676	N	N	0	N	N
90	20230714	160343	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1784	2	2	0.11	658524933	367216	12.26	1799	1825	1777	2315	1248	1782	1793.29	0.88	0	105574	2090	1935	1845	1690	1600	2013	1768	270	533	500	1060	1	1	54000000	963	93.89	1.25	12	0.68	19.00	1430.00	4637	20220726	-61.53	1711	20230706	4.27	2799	-36.26	20230209	1711	4.27	20230706	4970	-64.10	20220726	1711	4.27	20230706	4.51	N	027830	500	270 억	473102	N	N	0	N	N
91	20230714	150344	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1784	2	2	0.11	623280439	347456	11.60	1799	1825	1777	2315	1248	1782	1793.84	0.88	0	103298	2090	1935	1845	1690	1600	2013	1768	270	533	500	1060	1	1	54000000	963	93.89	1.25	12	0.64	19.00	1430.00	4637	20220726	-61.53	1711	20230706	4.27	2799	-36.26	20230209	1711	4.27	20230706	4970	-64.10	20220726	1711	4.27	20230706	4.51	N	027830	500	270 억	473102	N	N	0	N	N
92	20230714	140345	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1790	8	2	0.45	463793207	258209	8.62	1799	1825	1777	2315	1248	1782	1796.19	0.88	0	64819	2090	1935	1845	1690	1600	2013	1768	270	533	500	1060	1	1	54000000	967	94.21	1.25	12	0.48	19.00	1430.00	4637	20220726	-61.40	1711	20230706	4.62	2799	-36.05	20230209	1711	4.62	20230706	4970	-63.98	20220726	1711	4.62	20230706	4.51	N	027830	500	270 억	473102	N	N	0	N	N
93	20230714	130341	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1798	16	2	0.90	433607277	241374	8.06	1799	1825	1777	2315	1248	1782	1796.41	0.88	0	57409	2090	1935	1845	1690	1600	2013	1768	270	533	500	1060	1	1	54000000	971	94.63	1.26	12	0.45	19.00	1430.00	4637	20220726	-61.22	1711	20230706	5.08	2799	-35.76	20230209	1711	5.08	20230706	4970	-63.82	20220726	1711	5.08	20230706	4.51	N	027830	500	270 억	473102	N	N	0	N	N
94	20230714	120342	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1790	8	2	0.45	409604360	228027	7.61	1799	1825	1777	2315	1248	1782	1796.30	0.88	0	55714	2090	1935	1845	1690	1600	2013	1768	270	533	500	1060	1	1	54000000	967	94.21	1.25	12	0.42	19.00	1430.00	4637	20220726	-61.40	1711	20230706	4.62	2799	-36.05	20230209	1711	4.62	20230706	4970	-63.98	20220726	1711	4.62	20230706	4.51	N	027830	500	270 억	473102	N	N	0	N	N
95	20230714	110343	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1797	15	2	0.84	363137922	202083	6.75	1799	1825	1777	2315	1248	1782	1796.97	0.88	0	42552	2090	1935	1845	1690	1600	2013	1768	270	533	500	1060	1	1	54000000	970	94.58	1.26	12	0.37	19.00	1430.00	4637	20220726	-61.25	1711	20230706	5.03	2799	-35.80	20230209	1711	5.03	20230706	4970	-63.84	20220726	1711	5.03	20230706	4.51	N	027830	500	270 억	473102	N	N	0	N	N
96	20230714	100345	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1799	17	2	0.95	312806928	174061	5.81	1799	1825	1777	2315	1248	1782	1797.11	0.88	0	28417	2090	1935	1845	1690	1600	2013	1768	270	533	500	1060	1	1	54000000	971	94.68	1.26	12	0.32	19.00	1430.00	4637	20220726	-61.20	1711	20230706	5.14	2799	-35.73	20230209	1711	5.14	20230706	4970	-63.80	20220726	1711	5.14	20230706	4.51	N	027830	500	270 억	473102	N	N	0	N	N
97	20230714	090344	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1799	17	2	0.95	44094861	24666	0.82	1799	1799	1779	2315	1248	1782	1787.68	0.88	0	-4086	2090	1935	1845	1690	1600	2013	1768	270	533	500	1060	1	1	54000000	971	94.68	1.26	12	0.05	19.00	1430.00	4637	20220726	-61.20	1711	20230706	5.14	2799	-35.73	20230209	1711	5.14	20230706	4970	-63.80	20220726	1711	5.14	20230706	4.51	N	027830	500	270 억	473102	N	N	0	N	N
98	20230713	160342	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1782	18	2	1.02	5554456066	2982552	1929.52	1766	2000	1755	2290	1235	1764	1862.44	1.10	0	-118487	1800	1782	1766	1748	1732	1774	1740	270	527	500	1050	1	1	54000000	962	93.79	1.25	12	5.52	19.00	1430.00	4637	20220726	-61.57	1711	20230706	4.15	2799	-36.33	20230209	1711	4.15	20230706	4970	-64.14	20220726	1711	4.15	20230706	4.52	N	027830	500	270 억	593791	N	N	0	N	N
99	20230713	150339	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1775	11	2	0.62	5285447312	2831430	1831.75	1766	2000	1755	2290	1235	1764	1866.71	1.10	0	-188350	1800	1782	1766	1748	1732	1774	1740	270	527	500	1050	1	1	54000000	959	93.42	1.24	12	5.24	19.00	1430.00	4637	20220726	-61.72	1711	20230706	3.74	2799	-36.58	20230209	1711	3.74	20230706	4970	-64.29	20220726	1711	3.74	20230706	4.52	N	027830	500	270 억	593791	N	N	0	N	N
100	20230713	140338	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1756	-8	5	-0.45	204848148	116207	75.18	1766	1771	1755	2290	1235	1764	1762.79	1.10	0	23603	1800	1782	1766	1748	1732	1774	1740	270	527	500	1050	1	1	54000000	948	92.42	1.23	12	0.22	19.00	1430.00	4637	20220726	-62.13	1711	20230706	2.63	2799	-37.26	20230209	1711	2.63	20230706	4970	-64.67	20220726	1711	2.63	20230706	4.52	N	027830	500	270 억	593791	N	N	0	N	N
101	20230713	130341	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1764	0	3	0.00	183845027	104257	67.45	1766	1771	1755	2290	1235	1764	1763.38	1.10	0	24595	1800	1782	1766	1748	1732	1774	1740	270	527	500	1050	1	1	54000000	953	92.84	1.23	12	0.19	19.00	1430.00	4637	20220726	-61.96	1711	20230706	3.10	2799	-36.98	20230209	1711	3.10	20230706	4970	-64.51	20220726	1711	3.10	20230706	4.52	N	027830	500	270 억	593791	N	N	0	N	N
102	20230713	120338	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1768	4	2	0.23	121747485	68989	44.63	1766	1771	1755	2290	1235	1764	1764.74	1.10	0	18581	1800	1782	1766	1748	1732	1774	1740	270	527	500	1050	1	1	54000000	955	93.05	1.24	12	0.13	19.00	1430.00	4637	20220726	-61.87	1711	20230706	3.33	2799	-36.83	20230209	1711	3.33	20230706	4970	-64.43	20220726	1711	3.33	20230706	4.52	N	027830	500	270 억	593791	N	N	0	N	N
103	20230713	110342	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1770	6	2	0.34	93132327	52799	34.16	1766	1771	1755	2290	1235	1764	1763.90	1.10	0	19072	1800	1782	1766	1748	1732	1774	1740	270	527	500	1050	1	1	54000000	956	93.16	1.24	12	0.10	19.00	1430.00	4637	20220726	-61.83	1711	20230706	3.45	2799	-36.76	20230209	1711	3.45	20230706	4970	-64.39	20220726	1711	3.45	20230706	4.52	N	027830	500	270 억	593791	N	N	0	N	N
104	20230713	100340	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1761	-3	5	-0.17	52391567	29732	19.23	1766	1769	1755	2290	1235	1764	1762.13	1.10	0	12631	1800	1782	1766	1748	1732	1774	1740	270	527	500	1050	1	1	54000000	951	92.68	1.23	12	0.06	19.00	1430.00	4637	20220726	-62.02	1711	20230706	2.92	2799	-37.08	20230209	1711	2.92	20230706	4970	-64.57	20220726	1711	2.92	20230706	4.52	N	027830	500	270 억	593791	N	N	0	N	N
105	20230713	090312	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1767	3	2	0.17	743808	421	0.27	1766	1768	1765	2290	1235	1764	1766.76	1.10	0	65	1800	1782	1766	1748	1732	1774	1740	270	527	500	1050	1	1	54000000	954	93.00	1.24	12	0.00	19.00	1430.00	4637	20220726	-61.89	1711	20230706	3.27	2799	-36.87	20230209	1711	3.27	20230706	4970	-64.45	20220726	1711	3.27	20230706	4.52	N	027830	500	270 억	593791	N	N	0	N	N
106	20230712	160338	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1764	-11	5	-0.62	272348378	154565	130.58	1773	1784	1750	2305	1243	1775	1762.02	1.17	0	-37418	1817	1795	1784	1762	1751	1790	1757	270	531	500	1060	1	1	54000000	953	92.84	1.23	12	0.29	19.00	1430.00	4637	20220726	-61.96	1711	20230706	3.10	2799	-36.98	20230209	1711	3.10	20230706	4970	-64.51	20220726	1711	3.10	20230706	4.54	N	027830	500	270 억	631139	N	N	0	N	N
107	20230712	150336	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1760	-15	5	-0.85	266208391	151082	127.64	1773	1784	1750	2305	1243	1775	1762.01	1.17	0	-36975	1817	1795	1784	1762	1751	1790	1757	270	531	500	1060	1	1	54000000	950	92.63	1.23	12	0.28	19.00	1430.00	4637	20220726	-62.04	1711	20230706	2.86	2799	-37.12	20230209	1711	2.86	20230706	4970	-64.59	20220726	1711	2.86	20230706	4.54	N	027830	500	270 억	631139	N	N	0	N	N
108	20230712	140336	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1755	-20	5	-1.13	250969759	142403	120.31	1773	1784	1750	2305	1243	1775	1762.39	1.17	0	-32919	1817	1795	1784	1762	1751	1790	1757	270	531	500	1060	1	1	54000000	948	92.37	1.23	12	0.26	19.00	1430.00	4637	20220726	-62.15	1711	20230706	2.57	2799	-37.30	20230209	1711	2.57	20230706	4970	-64.69	20220726	1711	2.57	20230706	4.54	N	027830	500	270 억	631139	N	N	0	N	N
109	20230712	130337	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1752	-23	5	-1.30	245502314	139285	117.67	1773	1784	1750	2305	1243	1775	1762.59	1.17	0	-32245	1817	1795	1784	1762	1751	1790	1757	270	531	500	1060	1	1	54000000	946	92.21	1.23	12	0.26	19.00	1430.00	4637	20220726	-62.22	1711	20230706	2.40	2799	-37.41	20230209	1711	2.40	20230706	4970	-64.75	20220726	1711	2.40	20230706	4.54	N	027830	500	270 억	631139	N	N	0	N	N
110	20230712	120338	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1754	-21	5	-1.18	212964725	120708	101.98	1773	1784	1751	2305	1243	1775	1764.30	1.17	0	-24442	1817	1795	1784	1762	1751	1790	1757	270	531	500	1060	1	1	54000000	947	92.32	1.23	12	0.22	19.00	1430.00	4637	20220726	-62.17	1711	20230706	2.51	2799	-37.33	20230209	1711	2.51	20230706	4970	-64.71	20220726	1711	2.51	20230706	4.54	N	027830	500	270 억	631139	N	N	0	N	N
111	20230712	110337	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1754	-21	5	-1.18	201424270	114130	96.42	1773	1784	1751	2305	1243	1775	1764.87	1.17	0	-23180	1817	1795	1784	1762	1751	1790	1757	270	531	500	1060	1	1	54000000	947	92.32	1.23	12	0.21	19.00	1430.00	4637	20220726	-62.17	1711	20230706	2.51	2799	-37.33	20230209	1711	2.51	20230706	4970	-64.71	20220726	1711	2.51	20230706	4.54	N	027830	500	270 억	631139	N	N	0	N	N
112	20230712	100340	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1769	-6	5	-0.34	111873909	63194	53.39	1773	1784	1765	2305	1243	1775	1770.32	1.17	0	-13161	1817	1795	1784	1762	1751	1790	1757	270	531	500	1060	1	1	54000000	955	93.11	1.24	12	0.12	19.00	1430.00	4637	20220726	-61.85	1711	20230706	3.39	2799	-36.80	20230209	1711	3.39	20230706	4970	-64.41	20220726	1711	3.39	20230706	4.54	N	027830	500	270 억	631139	N	N	0	N	N
113	20230712	090337	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1782	7	2	0.39	3479692	1962	1.66	1773	1783	1773	2305	1243	1775	1773.54	1.17	0	111	1817	1795	1784	1762	1751	1790	1757	270	531	500	1060	1	1	54000000	962	93.79	1.25	12	0.00	19.00	1430.00	4637	20220726	-61.57	1711	20230706	4.15	2799	-36.33	20230209	1711	4.15	20230706	4970	-64.14	20220726	1711	4.15	20230706	4.54	N	027830	500	270 억	631139	N	N	0	N	N
114	20230711	160333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1775	2	2	0.11	208818166	116728	64.13	1790	1806	1773	2300	1242	1773	1789.06	1.16	0	7157	1841	1806	1765	1730	1689	1824	1748	270	529	500	1060	1	1	54000000	959	93.42	1.24	12	0.22	19.00	1430.00	4637	20220726	-61.72	1711	20230706	3.74	2799	-36.58	20230209	1711	3.74	20230706	4970	-64.29	20220726	1711	3.74	20230706	4.58	N	027830	500	270 억	625749	N	N	0	N	N
115	20230711	150333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1776	3	2	0.17	195186389	109042	59.91	1790	1806	1773	2300	1242	1773	1790.01	1.16	0	11957	1841	1806	1765	1730	1689	1824	1748	270	529	500	1060	1	1	54000000	959	93.47	1.24	12	0.20	19.00	1430.00	4637	20220726	-61.70	1711	20230706	3.80	2799	-36.55	20230209	1711	3.80	20230706	4970	-64.27	20220726	1711	3.80	20230706	4.58	N	027830	500	270 억	625749	N	N	0	N	N
116	20230711	140332	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1780	7	2	0.39	180853658	100966	55.47	1790	1806	1773	2300	1242	1773	1791.23	1.16	0	12912	1841	1806	1765	1730	1689	1824	1748	270	529	500	1060	1	1	54000000	961	93.68	1.24	12	0.19	19.00	1430.00	4637	20220726	-61.61	1711	20230706	4.03	2799	-36.41	20230209	1711	4.03	20230706	4970	-64.19	20220726	1711	4.03	20230706	4.58	N	027830	500	270 억	625749	N	N	0	N	N
117	20230711	130329	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1788	15	2	0.85	142934853	79666	43.77	1790	1806	1775	2300	1242	1773	1794.18	1.16	0	12271	1841	1806	1765	1730	1689	1824	1748	270	529	500	1060	1	1	54000000	966	94.11	1.25	12	0.15	19.00	1430.00	4637	20220726	-61.44	1711	20230706	4.50	2799	-36.12	20230209	1711	4.50	20230706	4970	-64.02	20220726	1711	4.50	20230706	4.58	N	027830	500	270 억	625749	N	N	0	N	N
118	20230711	120335	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1800	27	2	1.52	120854734	67337	37.00	1790	1806	1775	2300	1242	1773	1794.77	1.16	0	11550	1841	1806	1765	1730	1689	1824	1748	270	529	500	1060	1	1	54000000	972	94.74	1.26	12	0.12	19.00	1430.00	4637	20220726	-61.18	1711	20230706	5.20	2799	-35.69	20230209	1711	5.20	20230706	4970	-63.78	20220726	1711	5.20	20230706	4.58	N	027830	500	270 억	625749	N	N	0	N	N
119	20230711	110336	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1792	19	2	1.07	93498257	52066	28.61	1790	1806	1775	2300	1242	1773	1795.76	1.16	0	9708	1841	1806	1765	1730	1689	1824	1748	270	529	500	1060	1	1	54000000	968	94.32	1.25	12	0.10	19.00	1430.00	4637	20220726	-61.35	1711	20230706	4.73	2799	-35.98	20230209	1711	4.73	20230706	4970	-63.94	20220726	1711	4.73	20230706	4.58	N	027830	500	270 억	625749	N	N	0	N	N
120	20230711	100335	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1802	29	2	1.64	46581630	25897	14.23	1790	1806	1775	2300	1242	1773	1798.73	1.16	0	13054	1841	1806	1765	1730	1689	1824	1748	270	529	500	1060	1	1	54000000	973	94.84	1.26	12	0.05	19.00	1430.00	4637	20220726	-61.14	1711	20230706	5.32	2799	-35.62	20230209	1711	5.32	20230706	4970	-63.74	20220726	1711	5.32	20230706	4.58	N	027830	500	270 억	625749	N	N	0	N	N
121	20230711	090334	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1775	2	2	0.11	804796	450	0.25	1790	1790	1775	2300	1242	1773	1788.44	1.16	0	7	1841	1806	1765	1730	1689	1824	1748	270	529	500	1060	1	1	54000000	959	93.42	1.24	12	0.00	19.00	1430.00	4637	20220726	-61.72	1711	20230706	3.74	2799	-36.58	20230209	1711	3.74	20230706	4970	-64.29	20220726	1711	3.74	20230706	4.58	N	027830	500	270 억	625749	N	N	0	N	N
122	20230710	160333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1773	20	2	1.14	319908467	181985	34.37	1750	1800	1724	2275	1228	1753	1757.88	1.08	0	41905	1881	1817	1774	1710	1667	1795	1688	270	523	500	1050	1	1	54000000	957	93.32	1.24	12	0.34	19.00	1430.00	4637	20220726	-61.76	1711	20230706	3.62	2799	-36.66	20230209	1711	3.62	20230706	4970	-64.33	20220726	1711	3.62	20230706	4.43	N	027830	500	270 억	582760	N	N	21	N	N
123	20230710	150331	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1779	26	2	1.48	313951553	178630	33.74	1750	1800	1724	2275	1228	1753	1757.55	1.08	0	41991	1881	1817	1774	1710	1667	1795	1688	270	523	500	1050	1	1	54000000	961	93.63	1.24	12	0.33	19.00	1430.00	4637	20220726	-61.63	1711	20230706	3.97	2799	-36.44	20230209	1711	3.97	20230706	4970	-64.21	20220726	1711	3.97	20230706	4.43	N	027830	500	270 억	582760	N	N	21	N	N
124	20230710	140330	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1785	32	2	1.83	295052972	168006	31.73	1750	1800	1724	2275	1228	1753	1756.21	1.08	0	37657	1881	1817	1774	1710	1667	1795	1688	270	523	500	1050	1	1	54000000	964	93.95	1.25	12	0.31	19.00	1430.00	4637	20220726	-61.51	1711	20230706	4.32	2799	-36.23	20230209	1711	4.32	20230706	4970	-64.08	20220726	1711	4.32	20230706	4.43	N	027830	500	270 억	582760	N	N	21	N	N
125	20230710	130328	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1790	37	2	2.11	278114108	158518	29.94	1750	1800	1724	2275	1228	1753	1754.46	1.08	0	30443	1881	1817	1774	1710	1667	1795	1688	270	523	500	1050	1	1	54000000	967	94.21	1.25	12	0.29	19.00	1430.00	4637	20220726	-61.40	1711	20230706	4.62	2799	-36.05	20230209	1711	4.62	20230706	4970	-63.98	20220726	1711	4.62	20230706	4.43	N	027830	500	270 억	582760	N	N	21	N	N
126	20230710	120334	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1782	29	2	1.65	242842219	138833	26.22	1750	1784	1724	2275	1228	1753	1749.17	1.08	0	20726	1881	1817	1774	1710	1667	1795	1688	270	523	500	1050	1	1	54000000	962	93.79	1.25	12	0.26	19.00	1430.00	4637	20220726	-61.57	1711	20230706	4.15	2799	-36.33	20230209	1711	4.15	20230706	4970	-64.14	20220726	1711	4.15	20230706	4.43	N	027830	500	270 억	582760	N	N	21	N	N
127	20230710	110335	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1773	20	2	1.14	186889219	107247	20.26	1750	1782	1724	2275	1228	1753	1742.61	1.08	0	13158	1881	1817	1774	1710	1667	1795	1688	270	523	500	1050	1	1	54000000	957	93.32	1.24	12	0.20	19.00	1430.00	4637	20220726	-61.76	1711	20230706	3.62	2799	-36.66	20230209	1711	3.62	20230706	4970	-64.33	20220726	1711	3.62	20230706	4.43	N	027830	500	270 억	582760	N	N	21	N	N
128	20230710	100333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1756	3	2	0.17	142999928	82343	15.55	1750	1756	1724	2275	1228	1753	1736.64	1.08	0	3335	1881	1817	1774	1710	1667	1795	1688	270	523	500	1050	1	1	54000000	948	92.42	1.23	12	0.15	19.00	1430.00	4637	20220726	-62.13	1711	20230706	2.63	2799	-37.26	20230209	1711	2.63	20230706	4970	-64.67	20220726	1711	2.63	20230706	4.43	N	027830	500	270 억	582760	N	N	21	N	N
129	20230710	090330	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1743	-10	5	-0.57	5811461	3320	0.63	1750	1753	1743	2275	1228	1753	1750.44	1.08	0	-1213	1881	1817	1774	1710	1667	1795	1688	270	523	500	1050	1	1	54000000	941	91.74	1.22	12	0.01	19.00	1430.00	4637	20220726	-62.41	1711	20230706	1.87	2799	-37.73	20230209	1711	1.87	20230706	4970	-64.93	20220726	1711	1.87	20230706	4.43	N	027830	500	270 억	582760	N	N	21	N	N
130	20230707	160328	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1753	-47	5	-2.61	932119403	526182	98.28	1800	1838	1731	2340	1260	1800	1771.48	1.14	143106	-33033	1890	1845	1778	1733	1666	1867	1755	270	540	500	1080	1	1	54000000	947	92.26	1.23	12	0.97	19.00	1430.00	4637	20220726	-62.20	1711	20230706	2.45	2799	-37.37	20230209	1711	2.45	20230706	4970	-64.73	20220726	1711	2.45	20230706	5.55	N	027830	500	270 억	616597	N	N	21	N	N
131	20230707	150330	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1755	-45	5	-2.50	896634189	505922	94.50	1800	1838	1731	2340	1260	1800	1772.28	1.14	143106	-33032	1890	1845	1778	1733	1666	1867	1755	270	540	500	1080	1	1	54000000	948	92.37	1.23	12	0.94	19.00	1430.00	4637	20220726	-62.15	1711	20230706	2.57	2799	-37.30	20230209	1711	2.57	20230706	4970	-64.69	20220726	1711	2.57	20230706	5.55	N	027830	500	270 억	616597	N	N	0	N	N
132	20230707	140335	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1738	-62	5	-3.44	799934115	450316	84.11	1800	1838	1731	2340	1260	1800	1776.38	1.14	143106	-48306	1890	1845	1778	1733	1666	1867	1755	270	540	500	1080	1	1	54000000	939	91.47	1.22	12	0.83	19.00	1430.00	4637	20220726	-62.52	1711	20230706	1.58	2799	-37.91	20230209	1711	1.58	20230706	4970	-65.03	20220726	1711	1.58	20230706	5.55	N	027830	500	270 억	616597	N	N	0	N	N
133	20230707	130333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1745	-55	5	-3.06	740166345	416000	77.70	1800	1838	1731	2340	1260	1800	1779.25	1.14	143106	-49303	1890	1845	1778	1733	1666	1867	1755	270	540	500	1080	1	1	54000000	942	91.84	1.22	12	0.77	19.00	1430.00	4637	20220726	-62.37	1711	20230706	1.99	2799	-37.66	20230209	1711	1.99	20230706	4970	-64.89	20220726	1711	1.99	20230706	5.55	N	027830	500	270 억	616597	N	N	0	N	N
134	20230707	120333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1733	-67	5	-3.72	661676816	370953	69.29	1800	1838	1731	2340	1260	1800	1783.72	1.14	143106	-58186	1890	1845	1778	1733	1666	1867	1755	270	540	500	1080	1	1	54000000	936	91.21	1.21	12	0.69	19.00	1430.00	4637	20220726	-62.63	1711	20230706	1.29	2799	-38.09	20230209	1711	1.29	20230706	4970	-65.13	20220726	1711	1.29	20230706	5.55	N	027830	500	270 억	616597	N	N	0	N	N
135	20230707	110332	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1774	-26	5	-1.44	491361907	273831	51.15	1800	1838	1774	2340	1260	1800	1794.40	1.14	143106	-30442	1890	1845	1778	1733	1666	1867	1755	270	540	500	1080	1	1	54000000	958	93.37	1.24	12	0.51	19.00	1430.00	4637	20220726	-61.74	1711	20230706	3.68	2799	-36.62	20230209	1711	3.68	20230706	4970	-64.31	20220726	1711	3.68	20230706	5.55	N	027830	500	270 억	616597	N	N	0	N	N
136	20230707	100331	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1778	-22	5	-1.22	375508673	208784	39.00	1800	1838	1775	2340	1260	1800	1798.55	1.14	143106	-15644	1890	1845	1778	1733	1666	1867	1755	270	540	500	1080	1	1	54000000	960	93.58	1.24	12	0.39	19.00	1430.00	4637	20220726	-61.66	1711	20230706	3.92	2799	-36.48	20230209	1711	3.92	20230706	4970	-64.23	20220726	1711	3.92	20230706	5.55	N	027830	500	270 억	616597	N	N	0	N	N
137	20230707	090330	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1792	-8	5	-0.44	58484860	32680	6.10	1800	1800	1780	2340	1260	1800	1789.62	1.14	143106	3362	1890	1845	1778	1733	1666	1867	1755	270	540	500	1080	1	1	54000000	968	94.32	1.25	12	0.06	19.00	1430.00	4637	20220726	-61.35	1711	20230706	4.73	2799	-35.98	20230209	1711	4.73	20230706	4970	-63.94	20220726	1711	4.73	20230706	5.55	N	027830	500	270 억	616597	N	N	0	N	N
138	20230706	160330	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1800	20	2	1.12	940899724	533147	35.87	1795	1823	1711	2310	1246	1780	1764.76	1.13	0	22425	2128	1953	1855	1680	1582	1905	1632	200	532	500	1060	1	1	40000000	720	94.74	1.26	12	1.33	19.00	1430.00	4637	20220726	-61.18	1711	20230706	5.20	2799	-35.69	20230209	1711	5.20	20230706	4970	-63.78	20220726	1711	5.20	20230706	5.63	N	027830	500	200 억	451045	N	N	0	N	N
139	20230706	150331	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1812	32	2	1.80	915908300	519253	34.93	1795	1823	1711	2310	1246	1780	1763.90	1.13	0	21948	2128	1953	1855	1680	1582	1905	1632	200	532	500	1060	1	1	40000000	725	95.37	1.27	12	1.30	19.00	1430.00	4637	20220726	-60.92	1711	20230706	5.90	2799	-35.26	20230209	1711	5.90	20230706	4970	-63.54	20220726	1711	5.90	20230706	5.63	N	027830	500	200 억	451045	N	N	0	N	N
140	20230706	140331	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1799	19	2	1.07	805760233	458411	30.84	1795	1801	1711	2310	1246	1780	1757.72	1.13	0	8388	2128	1953	1855	1680	1582	1905	1632	200	532	500	1060	1	1	40000000	720	94.68	1.26	12	1.15	19.00	1430.00	4637	20220726	-61.20	1711	20230706	5.14	2799	-35.73	20230209	1711	5.14	20230706	4970	-63.80	20220726	1711	5.14	20230706	5.63	N	027830	500	200 억	451045	N	N	0	N	N
141	20230706	130329	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1754	-26	5	-1.46	658301228	374820	25.22	1795	1800	1711	2310	1246	1780	1756.31	1.13	0	-17219	2128	1953	1855	1680	1582	1905	1632	200	532	500	1060	1	1	40000000	702	92.32	1.23	12	0.94	19.00	1430.00	4637	20220726	-62.17	1711	20230706	2.51	2799	-37.33	20230209	1711	2.51	20230706	4970	-64.71	20220726	1711	2.51	20230706	5.63	N	027830	500	200 억	451045	N	N	0	N	N
142	20230706	120330	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1762	-18	5	-1.01	623720070	355098	23.89	1795	1800	1711	2310	1246	1780	1756.47	1.13	0	-8489	2128	1953	1855	1680	1582	1905	1632	200	532	500	1060	1	1	40000000	705	92.74	1.23	12	0.89	19.00	1430.00	4637	20220726	-62.00	1711	20230706	2.98	2799	-37.05	20230209	1711	2.98	20230706	4970	-64.55	20220726	1711	2.98	20230706	5.63	N	027830	500	200 억	451045	N	N	0	N	N
143	20230706	110333	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1770	-10	5	-0.56	598628390	340801	22.93	1795	1800	1711	2310	1246	1780	1756.53	1.13	0	-7371	2128	1953	1855	1680	1582	1905	1632	200	532	500	1060	1	1	40000000	708	93.16	1.24	12	0.85	19.00	1430.00	4637	20220726	-61.83	1711	20230706	3.45	2799	-36.76	20230209	1711	3.45	20230706	4970	-64.39	20220726	1711	3.45	20230706	5.63	N	027830	500	200 억	451045	N	N	0	N	N
144	20230706	100329	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1730	-50	5	-2.81	437262968	248981	16.75	1795	1800	1711	2310	1246	1780	1756.21	1.13	0	-8047	2128	1953	1855	1680	1582	1905	1632	200	532	500	1060	1	1	40000000	692	91.05	1.21	12	0.62	19.00	1430.00	4637	20220726	-62.69	1711	20230706	1.11	2799	-38.19	20230209	1711	1.11	20230706	4970	-65.19	20220726	1711	1.11	20230706	5.63	N	027830	500	200 억	451045	N	N	0	N	N
145	20230706	090329	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1782	2	2	0.11	55470190	30998	2.09	1795	1800	1781	2310	1246	1780	1789.48	1.13	0	-1083	2128	1953	1855	1680	1582	1905	1632	200	532	500	1060	1	1	40000000	713	93.79	1.25	12	0.08	19.00	1430.00	4637	20220726	-61.57	1757	20230705	1.42	2799	-36.33	20230209	1757	1.42	20230705	4970	-64.14	20220726	1757	1.42	20230705	5.63	N	027830	500	200 억	451045	N	N	0	N	N
146	20230705	160329	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1780	-142	5	-7.39	2769496021	1484634	1008.46	1922	2030	1757	2495	1346	1922	1866.90	1.36	0	-113949	1990	1956	1937	1903	1884	1973	1920	200	574	500	1150	1	1	40000000	712	93.68	1.24	12	3.71	19.00	1430.00	4637	20220726	-61.61	1757	20230705	1.31	2799	-36.41	20230209	1757	1.31	20230705	4970	-64.19	20220726	1757	1.31	20230705	5.63	N	027830	500	200 억	542910	N	N	0	N	N
147	20230705	150328	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1779	-143	5	-7.44	2573648748	1374346	933.54	1922	2030	1757	2495	1346	1922	1872.64	1.36	0	-119109	1990	1956	1937	1903	1884	1973	1920	200	574	500	1150	1	1	40000000	712	93.63	1.24	12	3.44	19.00	1430.00	4637	20220726	-61.63	1757	20230705	1.25	2799	-36.44	20230209	1757	1.25	20230705	4970	-64.21	20220726	1757	1.25	20230705	5.63	N	027830	500	200 억	542910	N	N	0	N	N
148	20230705	140324	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1819	-103	5	-5.36	2143381214	1132752	769.44	1922	2030	1801	2495	1346	1922	1892.19	1.36	0	-132424	1990	1956	1937	1903	1884	1973	1920	200	574	500	1150	1	1	40000000	728	95.74	1.27	12	2.83	19.00	1430.00	4637	20220726	-60.77	1801	20230705	1.00	2799	-35.01	20230209	1801	1.00	20230705	4970	-63.40	20220726	1801	1.00	20230705	5.63	N	027830	500	200 억	542910	N	N	0	N	N
149	20230705	130325	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1835	-87	5	-4.53	1806547444	947962	643.92	1922	2030	1835	2495	1346	1922	1905.72	1.36	0	-124885	1990	1956	1937	1903	1884	1973	1920	200	574	500	1150	1	1	40000000	734	96.58	1.28	12	2.37	19.00	1430.00	4637	20220726	-60.43	1835	20230705	0.00	2799	-34.44	20230209	1835	0.00	20230705	4970	-63.08	20220726	1835	0.00	20230705	5.63	N	027830	500	200 억	542910	N	N	0	N	N
150	20230705	120325	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1856	-66	5	-3.43	1587606541	829279	563.30	1922	2030	1850	2495	1346	1922	1914.44	1.36	0	-116392	1990	1956	1937	1903	1884	1973	1920	200	574	500	1150	1	1	40000000	742	97.68	1.30	12	2.07	19.00	1430.00	4637	20220726	-59.97	1848	20230410	0.43	2799	-33.69	20230209	1848	0.43	20230410	4970	-62.66	20220726	1850	0.32	20230705	5.63	N	027830	500	200 억	542910	N	N	0	N	N
151	20230705	110327	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1860	-62	5	-3.23	1431541275	745201	506.19	1922	2030	1860	2495	1346	1922	1921.01	1.36	0	-121994	1990	1956	1937	1903	1884	1973	1920	200	574	500	1150	1	1	40000000	744	97.89	1.30	12	1.86	19.00	1430.00	4637	20220726	-59.89	1848	20230410	0.65	2799	-33.55	20230209	1848	0.65	20230410	4970	-62.58	20220726	1860	0.00	20230705	5.63	N	027830	500	200 억	542910	N	N	0	N	N
152	20230705	100326	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1885	-37	5	-1.93	1064784402	549761	373.43	1922	2030	1883	2495	1346	1922	1936.81	1.36	0	-51901	1990	1956	1937	1903	1884	1973	1920	200	574	500	1150	1	1	40000000	754	99.21	1.32	12	1.37	19.00	1430.00	4637	20220726	-59.35	1848	20230410	2.00	2799	-32.65	20230209	1848	2.00	20230410	4970	-62.07	20220726	1881	0.21	20230630	5.63	N	027830	500	200 억	542910	N	N	0	N	N
153	20230705	090326	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1965	43	2	2.24	210935990	109501	74.38	1922	1974	1910	2495	1346	1922	1926.34	1.36	0	38256	1990	1956	1937	1903	1884	1973	1920	200	574	500	1150	1	1	40000000	786	103.42	1.37	12	0.27	19.00	1430.00	4637	20220726	-57.62	1848	20230410	6.33	2799	-29.80	20230209	1848	6.33	20230410	4970	-60.46	20220726	1881	4.47	20230630	5.63	N	027830	500	200 억	542910	N	N	0	N	N
154	20230704	160325	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1922	-8	5	-0.41	279229488	144457	249.69	1921	1971	1918	2505	1351	1930	1933.01	1.35	0	-1599	2087	2008	1951	1872	1815	2048	1912	200	577	500	1150	1	1	40000000	769	101.16	1.34	12	0.36	19.00	1430.00	4637	20220726	-58.55	1848	20230410	4.00	2799	-31.33	20230209	1848	4.00	20230410	4970	-61.33	20220726	1881	2.18	20230630	5.64	N	027830	500	200 억	541488	N	N	0	N	N
155	20230704	150322	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1931	1	2	0.05	267765602	138493	239.38	1921	1971	1918	2505	1351	1930	1933.42	1.35	0	-1592	2087	2008	1951	1872	1815	2048	1912	200	577	500	1150	1	1	40000000	772	101.63	1.35	12	0.35	19.00	1430.00	4637	20220726	-58.36	1848	20230410	4.49	2799	-31.01	20230209	1848	4.49	20230410	4970	-61.15	20220726	1881	2.66	20230630	5.64	N	027830	500	200 억	541488	N	N	0	N	N
156	20230704	140325	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1934	4	2	0.21	254753850	131747	227.72	1921	1971	1918	2505	1351	1930	1933.66	1.35	0	-2342	2087	2008	1951	1872	1815	2048	1912	200	577	500	1150	1	1	40000000	774	101.79	1.35	12	0.33	19.00	1430.00	4637	20220726	-58.29	1848	20230410	4.65	2799	-30.90	20230209	1848	4.65	20230410	4970	-61.09	20220726	1881	2.82	20230630	5.64	N	027830	500	200 억	541488	N	N	0	N	N
157	20230704	130321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1937	7	2	0.36	223254236	115369	199.41	1921	1971	1918	2505	1351	1930	1935.13	1.35	0	-1786	2087	2008	1951	1872	1815	2048	1912	200	577	500	1150	1	1	40000000	775	101.95	1.35	12	0.29	19.00	1430.00	4637	20220726	-58.23	1848	20230410	4.82	2799	-30.80	20230209	1848	4.82	20230410	4970	-61.03	20220726	1881	2.98	20230630	5.64	N	027830	500	200 억	541488	N	N	0	N	N
158	20230704	120323	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1943	13	2	0.67	201214095	103984	179.74	1921	1971	1918	2505	1351	1930	1935.05	1.35	0	1156	2087	2008	1951	1872	1815	2048	1912	200	577	500	1150	1	1	40000000	777	102.26	1.36	12	0.26	19.00	1430.00	4637	20220726	-58.10	1848	20230410	5.14	2799	-30.58	20230209	1848	5.14	20230410	4970	-60.91	20220726	1881	3.30	20230630	5.64	N	027830	500	200 억	541488	N	N	0	N	N
159	20230704	110319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1950	20	2	1.04	193276493	99888	172.66	1921	1971	1918	2505	1351	1930	1934.93	1.35	0	1219	2087	2008	1951	1872	1815	2048	1912	200	577	500	1150	1	1	40000000	780	102.63	1.36	12	0.25	19.00	1430.00	4637	20220726	-57.95	1848	20230410	5.52	2799	-30.33	20230209	1848	5.52	20230410	4970	-60.76	20220726	1881	3.67	20230630	5.64	N	027830	500	200 억	541488	N	N	0	N	N
160	20230704	100319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1970	40	2	2.07	166993056	86366	149.28	1921	1971	1918	2505	1351	1930	1933.55	1.35	0	2130	2087	2008	1951	1872	1815	2048	1912	200	577	500	1150	1	1	40000000	788	103.68	1.38	12	0.22	19.00	1430.00	4637	20220726	-57.52	1848	20230410	6.60	2799	-29.62	20230209	1848	6.60	20230410	4970	-60.36	20220726	1881	4.73	20230630	5.64	N	027830	500	200 억	541488	N	N	0	N	N
161	20230704	090319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1918	-12	5	-0.62	18116467	9430	16.30	1921	1922	1918	2505	1351	1930	1921.15	1.35	0	-1842	2087	2008	1951	1872	1815	2048	1912	200	577	500	1150	1	1	40000000	767	100.95	1.34	12	0.02	19.00	1430.00	4637	20220726	-58.64	1848	20230410	3.79	2799	-31.48	20230209	1848	3.79	20230410	4970	-61.41	20220726	1881	1.97	20230630	5.64	N	027830	500	200 억	541488	N	N	0	N	N
162	20230703	160318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1930	23	2	1.21	112236857	57535	77.97	1894	2030	1894	2475	1335	1907	1950.76	1.34	0	6378	1927	1917	1899	1889	1871	1922	1894	200	570	500	1140	1	1	40000000	772	101.58	1.35	12	0.14	19.00	1430.00	4637	20220726	-58.38	1848	20230410	4.44	2799	-31.05	20230209	1848	4.44	20230410	4970	-61.17	20220726	1881	2.60	20230630	5.68	N	027830	500	200 억	535296	N	N	1	N	N
163	20230703	150320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1934	27	2	1.42	106309417	54466	73.81	1894	2030	1894	2475	1335	1907	1951.85	1.34	0	6181	1927	1917	1899	1889	1871	1922	1894	200	570	500	1140	1	1	40000000	774	101.79	1.35	12	0.14	19.00	1430.00	4637	20220726	-58.29	1848	20230410	4.65	2799	-30.90	20230209	1848	4.65	20230410	4970	-61.09	20220726	1881	2.82	20230630	5.68	N	027830	500	200 억	535296	N	N	1	N	N
164	20230703	140319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1930	23	2	1.21	93981810	48083	65.16	1894	2030	1894	2475	1335	1907	1954.57	1.34	0	3043	1927	1917	1899	1889	1871	1922	1894	200	570	500	1140	1	1	40000000	772	101.58	1.35	12	0.12	19.00	1430.00	4637	20220726	-58.38	1848	20230410	4.44	2799	-31.05	20230209	1848	4.44	20230410	4970	-61.17	20220726	1881	2.60	20230630	5.68	N	027830	500	200 억	535296	N	N	1	N	N
165	20230703	130317	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1928	21	2	1.10	90943059	46509	63.02	1894	2030	1894	2475	1335	1907	1955.39	1.34	0	3208	1927	1917	1899	1889	1871	1922	1894	200	570	500	1140	1	1	40000000	771	101.47	1.35	12	0.12	19.00	1430.00	4637	20220726	-58.42	1848	20230410	4.33	2799	-31.12	20230209	1848	4.33	20230410	4970	-61.21	20220726	1881	2.50	20230630	5.68	N	027830	500	200 억	535296	N	N	1	N	N
166	20230703	120318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1950	43	2	2.25	84080678	42955	58.21	1894	2030	1894	2475	1335	1907	1957.41	1.34	0	2512	1927	1917	1899	1889	1871	1922	1894	200	570	500	1140	1	1	40000000	780	102.63	1.36	12	0.11	19.00	1430.00	4637	20220726	-57.95	1848	20230410	5.52	2799	-30.33	20230209	1848	5.52	20230410	4970	-60.76	20220726	1881	3.67	20230630	5.68	N	027830	500	200 억	535296	N	N	1	N	N
167	20230703	110319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1957	50	2	2.62	74219229	37882	51.33	1894	2030	1894	2475	1335	1907	1959.22	1.34	0	2676	1927	1917	1899	1889	1871	1922	1894	200	570	500	1140	1	1	40000000	783	103.00	1.37	12	0.09	19.00	1430.00	4637	20220726	-57.80	1848	20230410	5.90	2799	-30.08	20230209	1848	5.90	20230410	4970	-60.62	20220726	1881	4.04	20230630	5.68	N	027830	500	200 억	535296	N	N	1	N	N
168	20230703	100313	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1963	56	2	2.94	68929000	35181	47.67	1894	2030	1894	2475	1335	1907	1959.27	1.34	0	4481	1927	1917	1899	1889	1871	1922	1894	200	570	500	1140	1	1	40000000	785	103.32	1.37	12	0.09	19.00	1430.00	4637	20220726	-57.67	1848	20230410	6.22	2799	-29.87	20230209	1848	6.22	20230410	4970	-60.50	20220726	1881	4.36	20230630	5.68	N	027830	500	200 억	535296	N	N	1	N	N
169	20230703	090314	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1920	13	2	0.68	13140662	6883	9.33	1894	1925	1894	2475	1335	1907	1909.15	1.34	0	5010	1927	1917	1899	1889	1871	1922	1894	200	570	500	1140	1	1	40000000	768	101.05	1.34	12	0.02	19.00	1430.00	4637	20220726	-58.59	1848	20230410	3.90	2799	-31.40	20230209	1848	3.90	20230410	4970	-61.37	20220726	1881	2.07	20230630	5.68	N	027830	500	200 억	535296	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History