KissMeData/027830/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160402	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1639	-2	5	-0.12	427065061	257036	120.32	1648	1683	1637	2130	1149	1641	1661.69	1.66	-17866	1671	1656	1648	1633	1625	1652	1629	270	489	500	980	1	1	54000000	885	86.26	1.15	12	0.48	19.00	1430.00	3578	20221115	-54.19	1427	20230726	14.86	2799	-41.44	20230209	1427	14.86	20230726	3835	-57.26	20221115	1427	14.86	20230726	4.43	N	027830	500	270 억	896043	N	N	6	N	N
3	20230831	150457	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1642	1	2	0.06	414705547	249502	116.79	1648	1683	1637	2130	1149	1641	1662.31	1.66	-17686	1671	1656	1648	1633	1625	1652	1629	270	489	500	980	1	1	54000000	887	86.42	1.15	12	0.46	19.00	1430.00	3578	20221115	-54.11	1427	20230726	15.07	2799	-41.34	20230209	1427	15.07	20230726	3835	-57.18	20221115	1427	15.07	20230726	4.43	N	027830	500	270 억	896043	N	N	6	N	N
4	20230831	140522	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1655	14	2	0.85	365859605	219807	102.89	1648	1683	1648	2130	1149	1641	1664.68	1.66	2031	1671	1656	1648	1633	1625	1652	1629	270	489	500	980	1	1	54000000	894	87.11	1.16	12	0.41	19.00	1430.00	3578	20221115	-53.75	1427	20230726	15.98	2799	-40.87	20230209	1427	15.98	20230726	3835	-56.84	20221115	1427	15.98	20230726	4.43	N	027830	500	270 억	896043	N	N	6	N	N
5	20230831	130508	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1651	10	2	0.61	354058036	212673	99.55	1648	1683	1648	2130	1149	1641	1665.03	1.66	2917	1671	1656	1648	1633	1625	1652	1629	270	489	500	980	1	1	54000000	892	86.89	1.15	12	0.39	19.00	1430.00	3578	20221115	-53.86	1427	20230726	15.70	2799	-41.01	20230209	1427	15.70	20230726	3835	-56.95	20221115	1427	15.70	20230726	4.43	N	027830	500	270 억	896043	N	N	6	N	N
6	20230831	120515	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1661	20	2	1.22	321705149	193100	90.39	1648	1683	1648	2130	1149	1641	1666.27	1.66	7950	1671	1656	1648	1633	1625	1652	1629	270	489	500	980	1	1	54000000	897	87.42	1.16	12	0.36	19.00	1430.00	3578	20221115	-53.58	1427	20230726	16.40	2799	-40.66	20230209	1427	16.40	20230726	3835	-56.69	20221115	1427	16.40	20230726	4.43	N	027830	500	270 억	896043	N	N	6	N	N
7	20230831	110717	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1662	21	2	1.28	278683920	167108	78.22	1648	1683	1648	2130	1149	1641	1668.02	1.66	7956	1671	1656	1648	1633	1625	1652	1629	270	489	500	980	1	1	54000000	897	87.47	1.16	12	0.31	19.00	1430.00	3578	20221115	-53.55	1427	20230726	16.47	2799	-40.62	20230209	1427	16.47	20230726	3835	-56.66	20221115	1427	16.47	20230726	4.43	N	027830	500	270 억	896043	N	N	6	N	N
8	20230831	100545	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1673	32	2	1.95	217138857	130062	60.88	1648	1683	1648	2130	1149	1641	1669.96	1.66	12010	1671	1656	1648	1633	1625	1652	1629	270	489	500	980	1	1	54000000	903	88.05	1.17	12	0.24	19.00	1430.00	3578	20221115	-53.24	1427	20230726	17.24	2799	-40.23	20230209	1427	17.24	20230726	3835	-56.38	20221115	1427	17.24	20230726	4.43	N	027830	500	270 억	896043	N	N	6	N	N
9	20230831	090437	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1668	27	2	1.65	35743690	21535	10.08	1648	1670	1648	2130	1149	1641	1661.76	1.66	2282	1671	1656	1648	1633	1625	1652	1629	270	489	500	980	1	1	54000000	901	87.79	1.17	12	0.04	19.00	1430.00	3578	20221115	-53.38	1427	20230726	16.89	2799	-40.41	20230209	1427	16.89	20230726	3835	-56.51	20221115	1427	16.89	20230726	4.43	N	027830	500	270 억	896043	N	N	6	N	N
10	20230830	160405	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1641	-11	5	-0.67	345582090	209466	46.86	1654	1663	1640	2145	1157	1652	1649.84	1.65	4784	1692	1671	1648	1627	1604	1682	1638	270	493	500	990	1	1	54000000	886	86.37	1.15	12	0.39	19.00	1430.00	3578	20221115	-54.14	1427	20230726	15.00	2799	-41.37	20230209	1427	15.00	20230726	3835	-57.21	20221115	1427	15.00	20230726	4.45	N	027830	500	270 억	891865	N	N	6	N	N
11	20230830	150446	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1647	-5	5	-0.30	256319290	155142	34.70	1654	1663	1647	2145	1157	1652	1652.16	1.65	8618	1692	1671	1648	1627	1604	1682	1638	270	493	500	990	1	1	54000000	889	86.68	1.15	12	0.29	19.00	1430.00	3578	20221115	-53.97	1427	20230726	15.42	2799	-41.16	20230209	1427	15.42	20230726	3835	-57.05	20221115	1427	15.42	20230726	4.45	N	027830	500	270 억	891865	N	N	8	N	N
12	20230830	140513	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1652	0	3	0.00	215069907	130113	29.11	1654	1663	1647	2145	1157	1652	1652.95	1.65	8921	1692	1671	1648	1627	1604	1682	1638	270	493	500	990	1	1	54000000	892	86.95	1.16	12	0.24	19.00	1430.00	3578	20221115	-53.83	1427	20230726	15.77	2799	-40.98	20230209	1427	15.77	20230726	3835	-56.92	20221115	1427	15.77	20230726	4.45	N	027830	500	270 억	891865	N	N	8	N	N
13	20230830	130456	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1648	-4	5	-0.24	188481462	114008	25.50	1654	1663	1647	2145	1157	1652	1653.23	1.65	5594	1692	1671	1648	1627	1604	1682	1638	270	493	500	990	1	1	54000000	890	86.74	1.15	12	0.21	19.00	1430.00	3578	20221115	-53.94	1427	20230726	15.49	2799	-41.12	20230209	1427	15.49	20230726	3835	-57.03	20221115	1427	15.49	20230726	4.45	N	027830	500	270 억	891865	N	N	8	N	N
14	20230830	120508	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1650	-2	5	-0.12	180484698	109163	24.42	1654	1663	1647	2145	1157	1652	1653.35	1.65	6278	1692	1671	1648	1627	1604	1682	1638	270	493	500	990	1	1	54000000	891	86.84	1.15	12	0.20	19.00	1430.00	3578	20221115	-53.88	1427	20230726	15.63	2799	-41.05	20230209	1427	15.63	20230726	3835	-56.98	20221115	1427	15.63	20230726	4.45	N	027830	500	270 억	891865	N	N	8	N	N
15	20230830	110717	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1650	-2	5	-0.12	146156287	88363	19.77	1654	1663	1649	2145	1157	1652	1654.04	1.65	4545	1692	1671	1648	1627	1604	1682	1638	270	493	500	990	1	1	54000000	891	86.84	1.15	12	0.16	19.00	1430.00	3578	20221115	-53.88	1427	20230726	15.63	2799	-41.05	20230209	1427	15.63	20230726	3835	-56.98	20221115	1427	15.63	20230726	4.45	N	027830	500	270 억	891865	N	N	8	N	N
16	20230830	100533	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1654	2	2	0.12	102027674	61660	13.79	1654	1663	1650	2145	1157	1652	1654.68	1.65	6053	1692	1671	1648	1627	1604	1682	1638	270	493	500	990	1	1	54000000	893	87.05	1.16	12	0.11	19.00	1430.00	3578	20221115	-53.77	1427	20230726	15.91	2799	-40.91	20230209	1427	15.91	20230726	3835	-56.87	20221115	1427	15.91	20230726	4.45	N	027830	500	270 억	891865	N	N	8	N	N
17	20230830	090432	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1653	1	2	0.06	18499055	11186	2.50	1654	1660	1652	2145	1157	1652	1653.77	1.65	2579	1692	1671	1648	1627	1604	1682	1638	270	493	500	990	1	1	54000000	893	87.00	1.16	12	0.02	19.00	1430.00	3578	20221115	-53.80	1427	20230726	15.84	2799	-40.94	20230209	1427	15.84	20230726	3835	-56.90	20221115	1427	15.84	20230726	4.45	N	027830	500	270 억	891865	N	N	8	N	N
18	20230829	160400	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1652	25	2	1.54	736671446	446137	111.79	1632	1669	1625	2115	1139	1627	1651.22	1.42	120309	1665	1646	1628	1609	1591	1655	1618	270	488	500	970	1	1	54000000	892	86.95	1.16	12	0.83	19.00	1430.00	3578	20221115	-53.83	1427	20230726	15.77	2799	-40.98	20230209	1427	15.77	20230726	3835	-56.92	20221115	1427	15.77	20230726	4.66	N	027830	500	270 억	768609	N	N	8	N	N
19	20230829	150449	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1652	25	2	1.54	721364046	436864	109.46	1632	1669	1625	2115	1139	1627	1651.23	1.42	121130	1665	1646	1628	1609	1591	1655	1618	270	488	500	970	1	1	54000000	892	86.95	1.16	12	0.81	19.00	1430.00	3578	20221115	-53.83	1427	20230726	15.77	2799	-40.98	20230209	1427	15.77	20230726	3835	-56.92	20221115	1427	15.77	20230726	4.66	N	027830	500	270 억	768609	N	N	13	N	N
20	20230829	140524	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1655	28	2	1.72	675383365	409006	102.48	1632	1669	1625	2115	1139	1627	1651.28	1.42	125994	1665	1646	1628	1609	1591	1655	1618	270	488	500	970	1	1	54000000	894	87.11	1.16	12	0.76	19.00	1430.00	3578	20221115	-53.75	1427	20230726	15.98	2799	-40.87	20230209	1427	15.98	20230726	3835	-56.84	20221115	1427	15.98	20230726	4.66	N	027830	500	270 억	768609	N	N	13	N	N
21	20230829	130501	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1657	30	2	1.84	630633321	381928	95.70	1632	1669	1625	2115	1139	1627	1651.18	1.42	128199	1665	1646	1628	1609	1591	1655	1618	270	488	500	970	1	1	54000000	895	87.21	1.16	12	0.71	19.00	1430.00	3578	20221115	-53.69	1427	20230726	16.12	2799	-40.80	20230209	1427	16.12	20230726	3835	-56.79	20221115	1427	16.12	20230726	4.66	N	027830	500	270 억	768609	N	N	13	N	N
22	20230829	120520	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1663	36	2	2.21	547082199	331713	83.12	1632	1668	1625	2115	1139	1627	1649.26	1.42	107318	1665	1646	1628	1609	1591	1655	1618	270	488	500	970	1	1	54000000	898	87.53	1.16	12	0.61	19.00	1430.00	3578	20221115	-53.52	1427	20230726	16.54	2799	-40.59	20230209	1427	16.54	20230726	3835	-56.64	20221115	1427	16.54	20230726	4.66	N	027830	500	270 억	768609	N	N	13	N	N
23	20230829	110809	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1660	33	2	2.03	512386547	310800	77.88	1632	1668	1625	2115	1139	1627	1648.61	1.42	105640	1665	1646	1628	1609	1591	1655	1618	270	488	500	970	1	1	54000000	896	87.37	1.16	12	0.58	19.00	1430.00	3578	20221115	-53.61	1427	20230726	16.33	2799	-40.69	20230209	1427	16.33	20230726	3835	-56.71	20221115	1427	16.33	20230726	4.66	N	027830	500	270 억	768609	N	N	13	N	N
24	20230829	100548	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1649	22	2	1.35	403116877	244824	61.34	1632	1668	1625	2115	1139	1627	1646.56	1.42	76900	1665	1646	1628	1609	1591	1655	1618	270	488	500	970	1	1	54000000	890	86.79	1.15	12	0.45	19.00	1430.00	3578	20221115	-53.91	1427	20230726	15.56	2799	-41.09	20230209	1427	15.56	20230726	3835	-57.00	20221115	1427	15.56	20230726	4.66	N	027830	500	270 억	768609	N	N	13	N	N
25	20230829	090352	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1635	8	2	0.49	35882195	21913	5.49	1632	1648	1629	2115	1139	1627	1637.48	1.42	-2227	1665	1646	1628	1609	1591	1655	1618	270	488	500	970	1	1	54000000	883	86.05	1.14	12	0.04	19.00	1430.00	3578	20221115	-54.30	1427	20230726	14.58	2799	-41.59	20230209	1427	14.58	20230726	3835	-57.37	20221115	1427	14.58	20230726	4.66	N	027830	500	270 억	768609	N	N	13	N	N
26	20230828	160351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1627	18	2	1.12	641749353	394350	40.68	1614	1647	1610	2090	1127	1609	1627.36	1.27	85568	1661	1634	1615	1588	1569	1625	1579	270	481	500	960	1	1	54000000	879	85.63	1.14	12	0.73	19.00	1430.00	3578	20221115	-54.53	1427	20230726	14.02	2799	-41.87	20230209	1427	14.02	20230726	3835	-57.57	20221115	1427	14.02	20230726	4.74	N	027830	500	270 억	683879	N	N	13	N	N
27	20230828	150355	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1627	18	2	1.12	579285722	355902	36.72	1614	1647	1610	2090	1127	1609	1627.66	1.27	79454	1661	1634	1615	1588	1569	1625	1579	270	481	500	960	1	1	54000000	879	85.63	1.14	12	0.66	19.00	1430.00	3578	20221115	-54.53	1427	20230726	14.02	2799	-41.87	20230209	1427	14.02	20230726	3835	-57.57	20221115	1427	14.02	20230726	4.74	N	027830	500	270 억	683879	N	N	19	N	N
28	20230828	140354	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1628	19	2	1.18	469547999	288491	29.76	1614	1647	1610	2090	1127	1609	1627.60	1.27	71520	1661	1634	1615	1588	1569	1625	1579	270	481	500	960	1	1	54000000	879	85.68	1.14	12	0.53	19.00	1430.00	3578	20221115	-54.50	1427	20230726	14.09	2799	-41.84	20230209	1427	14.09	20230726	3835	-57.55	20221115	1427	14.09	20230726	4.74	N	027830	500	270 억	683879	N	N	19	N	N
29	20230828	130359	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1633	24	2	1.49	425545974	261421	26.97	1614	1647	1610	2090	1127	1609	1627.82	1.27	65264	1661	1634	1615	1588	1569	1625	1579	270	481	500	960	1	1	54000000	882	85.95	1.14	12	0.48	19.00	1430.00	3578	20221115	-54.36	1427	20230726	14.44	2799	-41.66	20230209	1427	14.44	20230726	3835	-57.42	20221115	1427	14.44	20230726	4.74	N	027830	500	270 억	683879	N	N	19	N	N
30	20230828	120355	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1637	28	2	1.74	356679557	219251	22.62	1614	1647	1610	2090	1127	1609	1626.81	1.27	48482	1661	1634	1615	1588	1569	1625	1579	270	481	500	960	1	1	54000000	884	86.16	1.14	12	0.41	19.00	1430.00	3578	20221115	-54.25	1427	20230726	14.72	2799	-41.51	20230209	1427	14.72	20230726	3835	-57.31	20221115	1427	14.72	20230726	4.74	N	027830	500	270 억	683879	N	N	19	N	N
31	20230828	110353	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1633	24	2	1.49	288469617	177569	18.32	1614	1647	1610	2090	1127	1609	1624.55	1.27	43292	1661	1634	1615	1588	1569	1625	1579	270	481	500	960	1	1	54000000	882	85.95	1.14	12	0.33	19.00	1430.00	3578	20221115	-54.36	1427	20230726	14.44	2799	-41.66	20230209	1427	14.44	20230726	3835	-57.42	20221115	1427	14.44	20230726	4.74	N	027830	500	270 억	683879	N	N	19	N	N
32	20230828	100348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1621	12	2	0.75	159188594	98392	10.15	1614	1629	1610	2090	1127	1609	1617.90	1.27	34382	1661	1634	1615	1588	1569	1625	1579	270	481	500	960	1	1	54000000	875	85.32	1.13	12	0.18	19.00	1430.00	3578	20221115	-54.70	1427	20230726	13.59	2799	-42.09	20230209	1427	13.59	20230726	3835	-57.73	20221115	1427	13.59	20230726	4.74	N	027830	500	270 억	683879	N	N	19	N	N
33	20230828	090355	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1615	6	2	0.37	18083545	11205	1.16	1614	1620	1610	2090	1127	1609	1613.88	1.27	3732	1661	1634	1615	1588	1569	1625	1579	270	481	500	960	1	1	54000000	872	85.00	1.13	12	0.02	19.00	1430.00	3578	20221115	-54.86	1427	20230726	13.17	2799	-42.30	20230209	1427	13.17	20230726	3835	-57.89	20221115	1427	13.17	20230726	4.74	N	027830	500	270 억	683879	N	N	19	N	N
34	20230825	160352	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1609	-28	5	-1.71	1539997890	956083	62.92	1630	1642	1596	2125	1146	1637	1610.69	1.09	89649	1709	1673	1644	1608	1579	1658	1593	270	488	500	980	1	1	54000000	869	84.68	1.13	12	1.77	19.00	1430.00	3578	20221115	-55.03	1427	20230726	12.75	2799	-42.52	20230209	1427	12.75	20230726	3835	-58.04	20221115	1427	12.75	20230726	4.05	N	027830	500	270 억	586831	N	N	19	N	N
35	20230825	150354	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1612	-25	5	-1.53	1446909703	898192	59.11	1630	1642	1596	2125	1146	1637	1610.87	1.09	76908	1709	1673	1644	1608	1579	1658	1593	270	488	500	980	1	1	54000000	870	84.84	1.13	12	1.66	19.00	1430.00	3578	20221115	-54.95	1427	20230726	12.96	2799	-42.41	20230209	1427	12.96	20230726	3835	-57.97	20221115	1427	12.96	20230726	4.05	N	027830	500	270 억	586831	N	N	28	N	N
36	20230825	140353	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1604	-33	5	-2.02	1313188959	814701	53.61	1630	1642	1596	2125	1146	1637	1611.82	1.09	55653	1709	1673	1644	1608	1579	1658	1593	270	488	500	980	1	1	54000000	866	84.42	1.12	12	1.51	19.00	1430.00	3578	20221115	-55.17	1427	20230726	12.40	2799	-42.69	20230209	1427	12.40	20230726	3835	-58.17	20221115	1427	12.40	20230726	4.05	N	027830	500	270 억	586831	N	N	28	N	N
37	20230825	130352	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1601	-36	5	-2.20	1236667076	767074	50.48	1630	1642	1596	2125	1146	1637	1612.14	1.09	54986	1709	1673	1644	1608	1579	1658	1593	270	488	500	980	1	1	54000000	865	84.26	1.12	12	1.42	19.00	1430.00	3578	20221115	-55.25	1427	20230726	12.19	2799	-42.80	20230209	1427	12.19	20230726	3835	-58.25	20221115	1427	12.19	20230726	4.05	N	027830	500	270 억	586831	N	N	28	N	N
38	20230825	120353	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1611	-26	5	-1.59	1050588829	650922	42.83	1630	1642	1599	2125	1146	1637	1613.95	1.09	48558	1709	1673	1644	1608	1579	1658	1593	270	488	500	980	1	1	54000000	870	84.79	1.13	12	1.21	19.00	1430.00	3578	20221115	-54.97	1427	20230726	12.89	2799	-42.44	20230209	1427	12.89	20230726	3835	-57.99	20221115	1427	12.89	20230726	4.05	N	027830	500	270 억	586831	N	N	28	N	N
39	20230825	110353	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1605	-32	5	-1.95	853337195	527902	34.74	1630	1642	1599	2125	1146	1637	1616.41	1.09	71569	1709	1673	1644	1608	1579	1658	1593	270	488	500	980	1	1	54000000	867	84.47	1.12	12	0.98	19.00	1430.00	3578	20221115	-55.14	1427	20230726	12.47	2799	-42.66	20230209	1427	12.47	20230726	3835	-58.15	20221115	1427	12.47	20230726	4.05	N	027830	500	270 억	586831	N	N	28	N	N
40	20230825	100352	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1614	-23	5	-1.41	712144794	440011	28.96	1630	1642	1599	2125	1146	1637	1618.41	1.09	81676	1709	1673	1644	1608	1579	1658	1593	270	488	500	980	1	1	54000000	872	84.95	1.13	12	0.81	19.00	1430.00	3578	20221115	-54.89	1427	20230726	13.10	2799	-42.34	20230209	1427	13.10	20230726	3835	-57.91	20221115	1427	13.10	20230726	4.05	N	027830	500	270 억	586831	N	N	28	N	N
41	20230825	090354	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1626	-11	5	-0.67	36239272	22353	1.47	1630	1630	1610	2125	1146	1637	1620.07	1.09	1937	1709	1673	1644	1608	1579	1658	1593	270	488	500	980	1	1	54000000	878	85.58	1.14	12	0.04	19.00	1430.00	3578	20221115	-54.56	1427	20230726	13.95	2799	-41.91	20230209	1427	13.95	20230726	3835	-57.60	20221115	1427	13.95	20230726	4.05	N	027830	500	270 억	586831	N	N	28	N	N
42	20230824	160349	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1637	-63	5	-3.71	2460938225	1504968	7.54	1680	1680	1615	2210	1190	1700	1635.15	0.63	234657	2075	1887	1706	1518	1337	1981	1612	270	510	500	1020	1	1	54000000	884	86.16	1.14	12	2.79	19.00	1430.00	3578	20221115	-54.25	1427	20230726	14.72	2799	-41.51	20230209	1427	14.72	20230726	3835	-57.31	20221115	1427	14.72	20230726	4.07	N	027830	500	270 억	341626	N	N	28	N	N
43	20230824	150348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1630	-70	5	-4.12	2369898837	1449294	7.26	1680	1680	1615	2210	1190	1700	1635.16	0.63	235213	2075	1887	1706	1518	1337	1981	1612	270	510	500	1020	1	1	54000000	880	85.79	1.14	12	2.68	19.00	1430.00	3578	20221115	-54.44	1427	20230726	14.23	2799	-41.76	20230209	1427	14.23	20230726	3835	-57.50	20221115	1427	14.23	20230726	4.07	N	027830	500	270 억	341626	N	N	39	N	N
44	20230824	140350	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1631	-69	5	-4.06	2199267088	1344579	6.74	1680	1680	1615	2210	1190	1700	1635.60	0.63	208273	2075	1887	1706	1518	1337	1981	1612	270	510	500	1020	1	1	54000000	881	85.84	1.14	12	2.49	19.00	1430.00	3578	20221115	-54.42	1427	20230726	14.30	2799	-41.73	20230209	1427	14.30	20230726	3835	-57.47	20221115	1427	14.30	20230726	4.07	N	027830	500	270 억	341626	N	N	39	N	N
45	20230824	130351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1624	-76	5	-4.47	1993295347	1217864	6.10	1680	1680	1616	2210	1190	1700	1636.66	0.63	183121	2075	1887	1706	1518	1337	1981	1612	270	510	500	1020	1	1	54000000	877	85.47	1.14	12	2.26	19.00	1430.00	3578	20221115	-54.61	1427	20230726	13.81	2799	-41.98	20230209	1427	13.81	20230726	3835	-57.65	20221115	1427	13.81	20230726	4.07	N	027830	500	270 억	341626	N	N	39	N	N
46	20230824	120351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1624	-76	5	-4.47	1744476824	1064412	5.33	1680	1680	1616	2210	1190	1700	1638.85	0.63	172880	2075	1887	1706	1518	1337	1981	1612	270	510	500	1020	1	1	54000000	877	85.47	1.14	12	1.97	19.00	1430.00	3578	20221115	-54.61	1427	20230726	13.81	2799	-41.98	20230209	1427	13.81	20230726	3835	-57.65	20221115	1427	13.81	20230726	4.07	N	027830	500	270 억	341626	N	N	39	N	N
47	20230824	110351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1637	-63	5	-3.71	1571698088	958202	4.80	1680	1680	1616	2210	1190	1700	1640.19	0.63	172317	2075	1887	1706	1518	1337	1981	1612	270	510	500	1020	1	1	54000000	884	86.16	1.14	12	1.77	19.00	1430.00	3578	20221115	-54.25	1427	20230726	14.72	2799	-41.51	20230209	1427	14.72	20230726	3835	-57.31	20221115	1427	14.72	20230726	4.07	N	027830	500	270 억	341626	N	N	39	N	N
48	20230824	100349	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1642	-58	5	-3.41	1432824714	873407	4.38	1680	1680	1616	2210	1190	1700	1640.42	0.63	160532	2075	1887	1706	1518	1337	1981	1612	270	510	500	1020	1	1	54000000	887	86.42	1.15	12	1.62	19.00	1430.00	3578	20221115	-54.11	1427	20230726	15.07	2799	-41.34	20230209	1427	15.07	20230726	3835	-57.18	20221115	1427	15.07	20230726	4.07	N	027830	500	270 억	341626	N	N	39	N	N
49	20230824	090351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1658	-42	5	-2.47	355833425	214559	1.08	1680	1680	1642	2210	1190	1700	1658.22	0.63	20197	2075	1887	1706	1518	1337	1981	1612	270	510	500	1020	1	1	54000000	895	87.26	1.16	12	0.40	19.00	1430.00	3578	20221115	-53.66	1427	20230726	16.19	2799	-40.76	20230209	1427	16.19	20230726	3835	-56.77	20221115	1427	16.19	20230726	4.07	N	027830	500	270 억	341626	N	N	39	N	N
50	20230823	160348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1700	150	2	9.68	35366524252	19834939	21059.78	1531	1894	1525	2015	1085	1550	1783.09	1.42	-430658	1597	1573	1556	1532	1515	1565	1524	270	465	500	930	1	1	54000000	918	89.47	1.19	12	36.73	19.00	1430.00	3578	20221115	-52.49	1427	20230726	19.13	2799	-39.26	20230209	1427	19.13	20230726	3835	-55.67	20221115	1427	19.13	20230726	4.09	N	027830	500	270 억	765244	N	N	39	N	N
51	20230823	150349	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1672	122	2	7.87	34381977752	19251125	20439.91	1531	1894	1525	2015	1085	1550	1785.97	1.42	-537321	1597	1573	1556	1532	1515	1565	1524	270	465	500	930	1	1	54000000	903	88.00	1.17	12	35.65	19.00	1430.00	3578	20221115	-53.27	1427	20230726	17.17	2799	-40.26	20230209	1427	17.17	20230726	3835	-56.40	20221115	1427	17.17	20230726	4.09	N	027830	500	270 억	765244	N	N	9	N	N
52	20230823	140351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1831	281	2	18.13	21444865358	12010811	12752.50	1531	1890	1525	2015	1085	1550	1785.46	1.42	-472700	1597	1573	1556	1532	1515	1565	1524	270	465	500	930	1	1	54000000	989	96.37	1.28	12	22.24	19.00	1430.00	3578	20221115	-48.83	1427	20230726	28.31	2799	-34.58	20230209	1427	28.31	20230726	3835	-52.26	20221115	1427	28.31	20230726	4.09	N	027830	500	270 억	765244	N	N	9	N	N
53	20230823	130349	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1696	146	2	9.42	3329336336	1985378	2107.98	1531	1749	1525	2015	1085	1550	1676.93	1.42	-67330	1597	1573	1556	1532	1515	1565	1524	270	465	500	930	1	1	54000000	916	89.26	1.19	12	3.68	19.00	1430.00	3578	20221115	-52.60	1427	20230726	18.85	2799	-39.41	20230209	1427	18.85	20230726	3835	-55.78	20221115	1427	18.85	20230726	4.09	N	027830	500	270 억	765244	N	N	9	N	N
54	20230823	120351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1598	48	2	3.10	255686670	163287	173.37	1531	1603	1525	2015	1085	1550	1565.87	1.42	23794	1597	1573	1556	1532	1515	1565	1524	270	465	500	930	1	1	54000000	863	84.11	1.12	12	0.30	19.00	1430.00	3578	20221115	-55.34	1427	20230726	11.98	2799	-42.91	20230209	1427	11.98	20230726	3835	-58.33	20221115	1427	11.98	20230726	4.09	N	027830	500	270 억	765244	N	N	9	N	N
55	20230823	110349	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1547	-3	5	-0.19	66583956	43454	46.14	1531	1560	1525	2015	1085	1550	1532.29	1.42	4618	1597	1573	1556	1532	1515	1565	1524	270	465	500	930	1	1	54000000	835	81.42	1.08	12	0.08	19.00	1430.00	3578	20221115	-56.76	1427	20230726	8.41	2799	-44.73	20230209	1427	8.41	20230726	3835	-59.66	20221115	1427	8.41	20230726	4.09	N	027830	500	270 억	765244	N	N	9	N	N
56	20230823	100348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1545	-5	5	-0.32	51653317	33769	35.85	1531	1545	1525	2015	1085	1550	1529.61	1.42	-68	1597	1573	1556	1532	1515	1565	1524	270	465	500	930	1	1	54000000	834	81.32	1.08	12	0.06	19.00	1430.00	3578	20221115	-56.82	1427	20230726	8.27	2799	-44.80	20230209	1427	8.27	20230726	3835	-59.71	20221115	1427	8.27	20230726	4.09	N	027830	500	270 억	765244	N	N	9	N	N
57	20230823	090353	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1525	-25	5	-1.61	15405923	10064	10.69	1531	1534	1525	2015	1085	1550	1530.80	1.42	-2638	1597	1573	1556	1532	1515	1565	1524	270	465	500	930	1	1	54000000	824	80.26	1.07	12	0.02	19.00	1430.00	3578	20221115	-57.38	1427	20230726	6.87	2799	-45.52	20230209	1427	6.87	20230726	3835	-60.23	20221115	1427	6.87	20230726	4.09	N	027830	500	270 억	765244	N	N	9	N	N
58	20230822	160346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1550	-4	5	-0.26	144596862	93350	118.75	1560	1580	1539	2020	1088	1554	1548.98	1.43	-7673	1608	1581	1546	1519	1484	1594	1532	270	466	500	930	1	1	54000000	837	81.58	1.08	12	0.17	19.00	1430.00	3578	20221115	-56.68	1427	20230726	8.62	2799	-44.62	20230209	1427	8.62	20230726	3835	-59.58	20221115	1427	8.62	20230726	4.10	N	027830	500	270 억	773498	N	N	9	N	N
59	20230822	150346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1542	-12	5	-0.77	101310765	65274	83.03	1560	1580	1540	2020	1088	1554	1552.08	1.43	-9483	1608	1581	1546	1519	1484	1594	1532	270	466	500	930	1	1	54000000	833	81.16	1.08	12	0.12	19.00	1430.00	3578	20221115	-56.90	1427	20230726	8.06	2799	-44.91	20230209	1427	8.06	20230726	3835	-59.79	20221115	1427	8.06	20230726	4.10	N	027830	500	270 억	773498	N	N	1	N	N
60	20230822	140350	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1549	-5	5	-0.32	80522635	51802	65.90	1560	1580	1540	2020	1088	1554	1554.43	1.43	-8156	1608	1581	1546	1519	1484	1594	1532	270	466	500	930	1	1	54000000	836	81.53	1.08	12	0.10	19.00	1430.00	3578	20221115	-56.71	1427	20230726	8.55	2799	-44.66	20230209	1427	8.55	20230726	3835	-59.61	20221115	1427	8.55	20230726	4.10	N	027830	500	270 억	773498	N	N	1	N	N
61	20230822	130347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1553	-1	5	-0.06	72910432	46897	59.66	1560	1580	1540	2020	1088	1554	1554.69	1.43	-4797	1608	1581	1546	1519	1484	1594	1532	270	466	500	930	1	1	54000000	839	81.74	1.09	12	0.09	19.00	1430.00	3578	20221115	-56.60	1427	20230726	8.83	2799	-44.52	20230209	1427	8.83	20230726	3835	-59.50	20221115	1427	8.83	20230726	4.10	N	027830	500	270 억	773498	N	N	1	N	N
62	20230822	120341	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1557	3	2	0.19	71794424	46180	58.74	1560	1580	1540	2020	1088	1554	1554.66	1.43	-4796	1608	1581	1546	1519	1484	1594	1532	270	466	500	930	1	1	54000000	841	81.95	1.09	12	0.09	19.00	1430.00	3578	20221115	-56.48	1427	20230726	9.11	2799	-44.37	20230209	1427	9.11	20230726	3835	-59.40	20221115	1427	9.11	20230726	4.10	N	027830	500	270 억	773498	N	N	1	N	N
63	20230822	110346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1556	2	2	0.13	59863519	38496	48.97	1560	1580	1540	2020	1088	1554	1555.06	1.43	-7110	1608	1581	1546	1519	1484	1594	1532	270	466	500	930	1	1	54000000	840	81.89	1.09	12	0.07	19.00	1430.00	3578	20221115	-56.51	1427	20230726	9.04	2799	-44.41	20230209	1427	9.04	20230726	3835	-59.43	20221115	1427	9.04	20230726	4.10	N	027830	500	270 억	773498	N	N	1	N	N
64	20230822	100345	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1557	3	2	0.19	58144579	37389	47.56	1560	1580	1540	2020	1088	1554	1555.13	1.43	-7235	1608	1581	1546	1519	1484	1594	1532	270	466	500	930	1	1	54000000	841	81.95	1.09	12	0.07	19.00	1430.00	3578	20221115	-56.48	1427	20230726	9.11	2799	-44.37	20230209	1427	9.11	20230726	3835	-59.40	20221115	1427	9.11	20230726	4.10	N	027830	500	270 억	773498	N	N	1	N	N
65	20230822	090346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1575	21	2	1.35	18880940	12050	15.33	1560	1580	1560	2020	1088	1554	1566.88	1.43	242	1608	1581	1546	1519	1484	1594	1532	270	466	500	930	1	1	54000000	851	82.89	1.10	12	0.02	19.00	1430.00	3578	20221115	-55.98	1427	20230726	10.37	2799	-43.73	20230209	1427	10.37	20230726	3835	-58.93	20221115	1427	10.37	20230726	4.10	N	027830	500	270 억	773498	N	N	1	N	N
66	20230821	160346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1554	29	2	1.90	122205958	78409	86.59	1515	1573	1511	1982	1068	1525	1558.57	1.40	13206	1559	1542	1527	1510	1495	1550	1518	270	457	500	910	1	1	54000000	839	81.79	1.09	12	0.15	19.00	1430.00	3578	20221115	-56.57	1427	20230726	8.90	2799	-44.48	20230209	1427	8.90	20230726	3835	-59.48	20221115	1427	8.90	20230726	4.14	N	027830	500	270 억	758357	N	N	1	N	N
67	20230821	150347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1563	38	2	2.49	112762890	72353	79.90	1515	1573	1511	1982	1068	1525	1558.51	1.40	13259	1559	1542	1527	1510	1495	1550	1518	270	457	500	910	1	1	54000000	844	82.26	1.09	12	0.13	19.00	1430.00	3578	20221115	-56.32	1427	20230726	9.53	2799	-44.16	20230209	1427	9.53	20230726	3835	-59.24	20221115	1427	9.53	20230726	4.14	N	027830	500	270 억	758357	N	N	2	N	N
68	20230821	140349	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1565	40	2	2.62	106495595	68338	75.47	1515	1573	1511	1982	1068	1525	1558.37	1.40	12560	1559	1542	1527	1510	1495	1550	1518	270	457	500	910	1	1	54000000	845	82.37	1.09	12	0.13	19.00	1430.00	3578	20221115	-56.26	1427	20230726	9.67	2799	-44.09	20230209	1427	9.67	20230726	3835	-59.19	20221115	1427	9.67	20230726	4.14	N	027830	500	270 억	758357	N	N	2	N	N
69	20230821	130349	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1568	43	2	2.82	104803364	67257	74.27	1515	1573	1511	1982	1068	1525	1558.25	1.40	12537	1559	1542	1527	1510	1495	1550	1518	270	457	500	910	1	1	54000000	847	82.53	1.10	12	0.12	19.00	1430.00	3578	20221115	-56.18	1427	20230726	9.88	2799	-43.98	20230209	1427	9.88	20230726	3835	-59.11	20221115	1427	9.88	20230726	4.14	N	027830	500	270 억	758357	N	N	2	N	N
70	20230821	120348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1563	38	2	2.49	61385914	39575	43.70	1515	1570	1511	1982	1068	1525	1551.13	1.40	11542	1559	1542	1527	1510	1495	1550	1518	270	457	500	910	1	1	54000000	844	82.26	1.09	12	0.07	19.00	1430.00	3578	20221115	-56.32	1427	20230726	9.53	2799	-44.16	20230209	1427	9.53	20230726	3835	-59.24	20221115	1427	9.53	20230726	4.14	N	027830	500	270 억	758357	N	N	2	N	N
71	20230821	110348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1564	39	2	2.56	48380362	31259	34.52	1515	1570	1511	1982	1068	1525	1547.73	1.40	10448	1559	1542	1527	1510	1495	1550	1518	270	457	500	910	1	1	54000000	845	82.32	1.09	12	0.06	19.00	1430.00	3578	20221115	-56.29	1427	20230726	9.60	2799	-44.12	20230209	1427	9.60	20230726	3835	-59.22	20221115	1427	9.60	20230726	4.14	N	027830	500	270 억	758357	N	N	2	N	N
72	20230821	100347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1565	40	2	2.62	31598240	20507	22.65	1515	1567	1511	1982	1068	1525	1540.85	1.40	9094	1559	1542	1527	1510	1495	1550	1518	270	457	500	910	1	1	54000000	845	82.37	1.09	12	0.04	19.00	1430.00	3578	20221115	-56.26	1427	20230726	9.67	2799	-44.09	20230209	1427	9.67	20230726	3835	-59.19	20221115	1427	9.67	20230726	4.14	N	027830	500	270 억	758357	N	N	2	N	N
73	20230821	090352	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1537	12	2	0.79	6432516	4246	4.69	1515	1540	1511	1982	1068	1525	1514.96	1.40	-440	1559	1542	1527	1510	1495	1550	1518	270	457	500	910	1	1	54000000	830	80.89	1.07	12	0.01	19.00	1430.00	3578	20221115	-57.04	1427	20230726	7.71	2799	-45.09	20230209	1427	7.71	20230726	3835	-59.92	20221115	1427	7.71	20230726	4.14	N	027830	500	270 억	758357	N	N	2	N	N
74	20230818	160346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1525	-19	5	-1.23	131581035	86117	45.65	1514	1544	1512	2005	1081	1544	1528.04	1.40	1893	1584	1564	1537	1517	1490	1574	1527	270	462	500	920	1	1	54000000	824	80.26	1.07	12	0.16	19.00	1430.00	3578	20221115	-57.38	1427	20230726	6.87	2799	-45.52	20230209	1427	6.87	20230726	3835	-60.23	20221115	1427	6.87	20230726	4.11	N	027830	500	270 억	756652	N	N	2	N	N
75	20230818	150343	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1535	-9	5	-0.58	110360927	72225	38.29	1514	1544	1512	2005	1081	1544	1528.02	1.40	1485	1584	1564	1537	1517	1490	1574	1527	270	462	500	920	1	1	54000000	829	80.79	1.07	12	0.13	19.00	1430.00	3578	20221115	-57.10	1427	20230726	7.57	2799	-45.16	20230209	1427	7.57	20230726	3835	-59.97	20221115	1427	7.57	20230726	4.11	N	027830	500	270 억	756652	N	N	2	N	N
76	20230818	140347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1533	-11	5	-0.71	103300186	67622	35.85	1514	1544	1512	2005	1081	1544	1527.61	1.40	485	1584	1564	1537	1517	1490	1574	1527	270	462	500	920	1	1	54000000	828	80.68	1.07	12	0.13	19.00	1430.00	3578	20221115	-57.15	1427	20230726	7.43	2799	-45.23	20230209	1427	7.43	20230726	3835	-60.03	20221115	1427	7.43	20230726	4.11	N	027830	500	270 억	756652	N	N	2	N	N
77	20230818	130343	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1536	-8	5	-0.52	78127400	51163	27.12	1514	1544	1512	2005	1081	1544	1527.03	1.40	-2249	1584	1564	1537	1517	1490	1574	1527	270	462	500	920	1	1	54000000	829	80.84	1.07	12	0.09	19.00	1430.00	3578	20221115	-57.07	1427	20230726	7.64	2799	-45.12	20230209	1427	7.64	20230726	3835	-59.95	20221115	1427	7.64	20230726	4.11	N	027830	500	270 억	756652	N	N	2	N	N
78	20230818	120354	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1525	-19	5	-1.23	47280328	31040	16.45	1514	1544	1512	2005	1081	1544	1523.21	1.40	-2027	1584	1564	1537	1517	1490	1574	1527	270	462	500	920	1	1	54000000	824	80.26	1.07	12	0.06	19.00	1430.00	3578	20221115	-57.38	1427	20230726	6.87	2799	-45.52	20230209	1427	6.87	20230726	3835	-60.23	20221115	1427	6.87	20230726	4.11	N	027830	500	270 억	756652	N	N	2	N	N
79	20230818	110344	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1536	-8	5	-0.52	37135596	24395	12.93	1514	1544	1512	2005	1081	1544	1522.26	1.40	-3750	1584	1564	1537	1517	1490	1574	1527	270	462	500	920	1	1	54000000	829	80.84	1.07	12	0.05	19.00	1430.00	3578	20221115	-57.07	1427	20230726	7.64	2799	-45.12	20230209	1427	7.64	20230726	3835	-59.95	20221115	1427	7.64	20230726	4.11	N	027830	500	270 억	756652	N	N	2	N	N
80	20230818	100347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1531	-13	5	-0.84	34327534	22570	11.96	1514	1544	1512	2005	1081	1544	1520.94	1.40	-3816	1584	1564	1537	1517	1490	1574	1527	270	462	500	920	1	1	54000000	827	80.58	1.07	12	0.04	19.00	1430.00	3578	20221115	-57.21	1427	20230726	7.29	2799	-45.30	20230209	1427	7.29	20230726	3835	-60.08	20221115	1427	7.29	20230726	4.11	N	027830	500	270 억	756652	N	N	2	N	N
81	20230818	090346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1527	-17	5	-1.10	4926336	3251	1.72	1514	1539	1514	2005	1081	1544	1515.33	1.40	377	1584	1564	1537	1517	1490	1574	1527	270	462	500	920	1	1	54000000	825	80.37	1.07	12	0.01	19.00	1430.00	3578	20221115	-57.32	1427	20230726	7.01	2799	-45.44	20230209	1427	7.01	20230726	3835	-60.18	20221115	1427	7.01	20230726	4.11	N	027830	500	270 억	756652	N	N	2	N	N
82	20230817	160347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1544	-19	5	-1.22	286761302	188310	108.46	1536	1557	1510	2030	1095	1563	1522.81	1.43	-17842	1618	1590	1562	1534	1506	1576	1520	270	467	500	930	1	1	54000000	834	81.26	1.08	12	0.35	19.00	1430.00	3578	20221115	-56.85	1427	20230726	8.20	2799	-44.84	20230209	1427	8.20	20230726	3835	-59.74	20221115	1427	8.20	20230726	4.15	N	027830	500	270 억	774516	N	N	2	N	N
83	20230817	150350	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1540	-23	5	-1.47	273091071	179439	103.35	1536	1557	1510	2030	1095	1563	1521.92	1.43	-17628	1618	1590	1562	1534	1506	1576	1520	270	467	500	930	1	1	54000000	832	81.05	1.08	12	0.33	19.00	1430.00	3578	20221115	-56.96	1427	20230726	7.92	2799	-44.98	20230209	1427	7.92	20230726	3835	-59.84	20221115	1427	7.92	20230726	4.15	N	027830	500	270 억	774516	N	N	0	N	N
84	20230817	140346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1540	-23	5	-1.47	266246995	174988	100.78	1536	1557	1510	2030	1095	1563	1521.52	1.43	-17881	1618	1590	1562	1534	1506	1576	1520	270	467	500	930	1	1	54000000	832	81.05	1.08	12	0.32	19.00	1430.00	3578	20221115	-56.96	1427	20230726	7.92	2799	-44.98	20230209	1427	7.92	20230726	3835	-59.84	20221115	1427	7.92	20230726	4.15	N	027830	500	270 억	774516	N	N	0	N	N
85	20230817	130343	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1543	-20	5	-1.28	263153848	172978	99.63	1536	1557	1510	2030	1095	1563	1521.31	1.43	-18155	1618	1590	1562	1534	1506	1576	1520	270	467	500	930	1	1	54000000	833	81.21	1.08	12	0.32	19.00	1430.00	3578	20221115	-56.88	1427	20230726	8.13	2799	-44.87	20230209	1427	8.13	20230726	3835	-59.77	20221115	1427	8.13	20230726	4.15	N	027830	500	270 억	774516	N	N	0	N	N
86	20230817	120345	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1530	-33	5	-2.11	246405331	162080	93.35	1536	1557	1510	2030	1095	1563	1520.27	1.43	-21526	1618	1590	1562	1534	1506	1576	1520	270	467	500	930	1	1	54000000	826	80.53	1.07	12	0.30	19.00	1430.00	3578	20221115	-57.24	1427	20230726	7.22	2799	-45.34	20230209	1427	7.22	20230726	3835	-60.10	20221115	1427	7.22	20230726	4.15	N	027830	500	270 억	774516	N	N	0	N	N
87	20230817	110345	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1527	-36	5	-2.30	229165335	150751	86.82	1536	1557	1510	2030	1095	1563	1520.16	1.43	-22425	1618	1590	1562	1534	1506	1576	1520	270	467	500	930	1	1	54000000	825	80.37	1.07	12	0.28	19.00	1430.00	3578	20221115	-57.32	1427	20230726	7.01	2799	-45.44	20230209	1427	7.01	20230726	3835	-60.18	20221115	1427	7.01	20230726	4.15	N	027830	500	270 억	774516	N	N	0	N	N
88	20230817	100344	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1525	-38	5	-2.43	171476200	112684	64.90	1536	1557	1510	2030	1095	1563	1521.74	1.43	-20255	1618	1590	1562	1534	1506	1576	1520	270	467	500	930	1	1	54000000	824	80.26	1.07	12	0.21	19.00	1430.00	3578	20221115	-57.38	1427	20230726	6.87	2799	-45.52	20230209	1427	6.87	20230726	3835	-60.23	20221115	1427	6.87	20230726	4.15	N	027830	500	270 억	774516	N	N	0	N	N
89	20230817	090344	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1516	-47	5	-3.01	76631613	50198	28.91	1536	1557	1510	2030	1095	1563	1526.59	1.43	-3239	1618	1590	1562	1534	1506	1576	1520	270	467	500	930	1	1	54000000	819	79.79	1.06	12	0.09	19.00	1430.00	3578	20221115	-57.63	1427	20230726	6.24	2799	-45.84	20230209	1427	6.24	20230726	3835	-60.47	20221115	1427	6.24	20230726	4.15	N	027830	500	270 억	774516	N	N	0	N	N
90	20230816	160345	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1563	-27	5	-1.70	262201547	169086	99.99	1572	1590	1534	2065	1113	1590	1550.70	1.48	-23441	1656	1622	1606	1572	1556	1615	1565	270	476	500	950	1	1	54000000	844	82.26	1.09	12	0.31	19.00	1430.00	3578	20221115	-56.32	1427	20230726	9.53	2799	-44.16	20230209	1427	9.53	20230726	3835	-59.24	20221115	1427	9.53	20230726	4.18	N	027830	500	270 억	797967	N	N	0	N	N
91	20230816	150344	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1549	-41	5	-2.58	242128549	156120	92.32	1572	1590	1534	2065	1113	1590	1550.91	1.48	-24897	1656	1622	1606	1572	1556	1615	1565	270	476	500	950	1	1	54000000	836	81.53	1.08	12	0.29	19.00	1430.00	3578	20221115	-56.71	1427	20230726	8.55	2799	-44.66	20230209	1427	8.55	20230726	3835	-59.61	20221115	1427	8.55	20230726	4.18	N	027830	500	270 억	797967	N	N	0	N	N
92	20230816	140344	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1544	-46	5	-2.89	202936061	130649	77.26	1572	1590	1540	2065	1113	1590	1553.29	1.48	-20874	1656	1622	1606	1572	1556	1615	1565	270	476	500	950	1	1	54000000	834	81.26	1.08	12	0.24	19.00	1430.00	3578	20221115	-56.85	1427	20230726	8.20	2799	-44.84	20230209	1427	8.20	20230726	3835	-59.74	20221115	1427	8.20	20230726	4.18	N	027830	500	270 억	797967	N	N	0	N	N
93	20230816	130345	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1551	-39	5	-2.45	191260451	123085	72.78	1572	1590	1540	2065	1113	1590	1553.89	1.48	-19918	1656	1622	1606	1572	1556	1615	1565	270	476	500	950	1	1	54000000	838	81.63	1.08	12	0.23	19.00	1430.00	3578	20221115	-56.65	1427	20230726	8.69	2799	-44.59	20230209	1427	8.69	20230726	3835	-59.56	20221115	1427	8.69	20230726	4.18	N	027830	500	270 억	797967	N	N	0	N	N
94	20230816	120350	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1551	-39	5	-2.45	144672653	92934	54.95	1572	1590	1540	2065	1113	1590	1556.72	1.48	-32515	1656	1622	1606	1572	1556	1615	1565	270	476	500	950	1	1	54000000	838	81.63	1.08	12	0.17	19.00	1430.00	3578	20221115	-56.65	1427	20230726	8.69	2799	-44.59	20230209	1427	8.69	20230726	3835	-59.56	20221115	1427	8.69	20230726	4.18	N	027830	500	270 억	797967	N	N	0	N	N
95	20230816	110347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1552	-38	5	-2.39	122886777	78948	46.68	1572	1590	1540	2065	1113	1590	1556.55	1.48	-27087	1656	1622	1606	1572	1556	1615	1565	270	476	500	950	1	1	54000000	838	81.68	1.09	12	0.15	19.00	1430.00	3578	20221115	-56.62	1427	20230726	8.76	2799	-44.55	20230209	1427	8.76	20230726	3835	-59.53	20221115	1427	8.76	20230726	4.18	N	027830	500	270 억	797967	N	N	0	N	N
96	20230816	100343	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1552	-38	5	-2.39	94009988	60279	35.64	1572	1590	1540	2065	1113	1590	1559.58	1.48	-31627	1656	1622	1606	1572	1556	1615	1565	270	476	500	950	1	1	54000000	838	81.68	1.09	12	0.11	19.00	1430.00	3578	20221115	-56.62	1427	20230726	8.76	2799	-44.55	20230209	1427	8.76	20230726	3835	-59.53	20221115	1427	8.76	20230726	4.18	N	027830	500	270 억	797967	N	N	0	N	N
97	20230816	090342	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1574	-16	5	-1.01	13439311	8546	5.05	1572	1590	1572	2065	1113	1590	1572.58	1.48	-3174	1656	1622	1606	1572	1556	1615	1565	270	476	500	950	1	1	54000000	850	82.84	1.10	12	0.02	19.00	1430.00	3578	20221115	-56.01	1427	20230726	10.30	2799	-43.77	20230209	1427	10.30	20230726	3835	-58.96	20221115	1427	10.30	20230726	4.18	N	027830	500	270 억	797967	N	N	0	N	N
98	20230814	160341	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1590	-58	5	-3.52	270064149	168488	150.21	1631	1640	1590	2140	1154	1648	1602.87	1.54	-32097	1695	1671	1651	1627	1607	1683	1639	270	493	500	980	1	1	54000000	859	83.68	1.11	12	0.31	19.00	1430.00	3578	20221115	-55.56	1427	20230726	11.42	2799	-43.19	20230209	1427	11.42	20230726	3835	-58.54	20221115	1427	11.42	20230726	4.21	N	027830	500	270 억	830434	N	N	1	N	N
99	20230814	150340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1594	-54	5	-3.28	217207634	135253	120.58	1631	1640	1591	2140	1154	1648	1605.94	1.54	-29463	1695	1671	1651	1627	1607	1683	1639	270	493	500	980	1	1	54000000	861	83.89	1.11	12	0.25	19.00	1430.00	3578	20221115	-55.45	1427	20230726	11.70	2799	-43.05	20230209	1427	11.70	20230726	3835	-58.44	20221115	1427	11.70	20230726	4.21	N	027830	500	270 억	830434	N	N	1	N	N
100	20230814	140341	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1592	-56	5	-3.40	178843434	111188	99.12	1631	1640	1592	2140	1154	1648	1608.48	1.54	-29838	1695	1671	1651	1627	1607	1683	1639	270	493	500	980	1	1	54000000	860	83.79	1.11	12	0.21	19.00	1430.00	3578	20221115	-55.51	1427	20230726	11.56	2799	-43.12	20230209	1427	11.56	20230726	3835	-58.49	20221115	1427	11.56	20230726	4.21	N	027830	500	270 억	830434	N	N	1	N	N
101	20230814	130340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1602	-46	5	-2.79	153851621	95520	85.15	1631	1640	1598	2140	1154	1648	1610.67	1.54	-27403	1695	1671	1651	1627	1607	1683	1639	270	493	500	980	1	1	54000000	865	84.32	1.12	12	0.18	19.00	1430.00	3578	20221115	-55.23	1427	20230726	12.26	2799	-42.77	20230209	1427	12.26	20230726	3835	-58.23	20221115	1427	12.26	20230726	4.21	N	027830	500	270 억	830434	N	N	1	N	N
102	20230814	120339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1607	-41	5	-2.49	133256011	82655	73.69	1631	1640	1600	2140	1154	1648	1612.20	1.54	-26004	1695	1671	1651	1627	1607	1683	1639	270	493	500	980	1	1	54000000	868	84.58	1.12	12	0.15	19.00	1430.00	3578	20221115	-55.09	1427	20230726	12.61	2799	-42.59	20230209	1427	12.61	20230726	3835	-58.10	20221115	1427	12.61	20230726	4.21	N	027830	500	270 억	830434	N	N	1	N	N
103	20230814	110339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1608	-40	5	-2.43	93694857	57961	51.67	1631	1640	1605	2140	1154	1648	1616.52	1.54	-27720	1695	1671	1651	1627	1607	1683	1639	270	493	500	980	1	1	54000000	868	84.63	1.12	12	0.11	19.00	1430.00	3578	20221115	-55.06	1427	20230726	12.68	2799	-42.55	20230209	1427	12.68	20230726	3835	-58.07	20221115	1427	12.68	20230726	4.21	N	027830	500	270 억	830434	N	N	1	N	N
104	20230814	100339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1611	-37	5	-2.25	62745028	38741	34.54	1631	1640	1611	2140	1154	1648	1619.60	1.54	-25791	1695	1671	1651	1627	1607	1683	1639	270	493	500	980	1	1	54000000	870	84.79	1.13	12	0.07	19.00	1430.00	3578	20221115	-54.97	1427	20230726	12.89	2799	-42.44	20230209	1427	12.89	20230726	3835	-57.99	20221115	1427	12.89	20230726	4.21	N	027830	500	270 억	830434	N	N	1	N	N
105	20230814	090339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1640	-8	5	-0.49	4590194	2813	2.51	1631	1640	1631	2140	1154	1648	1631.78	1.54	-309	1695	1671	1651	1627	1607	1683	1639	270	493	500	980	1	1	54000000	886	86.32	1.15	12	0.01	19.00	1430.00	3578	20221115	-54.16	1427	20230726	14.93	2799	-41.41	20230209	1427	14.93	20230726	3835	-57.24	20221115	1427	14.93	20230726	4.21	N	027830	500	270 억	830434	N	N	1	N	N
106	20230811	160338	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1648	9	2	0.55	186416235	112170	108.84	1631	1675	1631	2130	1148	1639	1661.94	1.55	-5518	1668	1653	1629	1614	1590	1661	1622	270	491	500	980	1	1	54000000	890	86.74	1.15	12	0.21	19.00	1430.00	3578	20221115	-53.94	1427	20230726	15.49	2799	-41.12	20230209	1427	15.49	20230726	3835	-57.03	20221115	1427	15.49	20230726	4.19	N	027830	500	270 억	836467	N	N	1	N	N
107	20230811	150337	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1658	19	2	1.16	173101385	104104	101.01	1631	1675	1631	2130	1148	1639	1662.77	1.55	-3619	1668	1653	1629	1614	1590	1661	1622	270	491	500	980	1	1	54000000	895	87.26	1.16	12	0.19	19.00	1430.00	3578	20221115	-53.66	1427	20230726	16.19	2799	-40.76	20230209	1427	16.19	20230726	3835	-56.77	20221115	1427	16.19	20230726	4.19	N	027830	500	270 억	836467	N	N	0	N	N
108	20230811	140338	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1663	24	2	1.46	159783651	96073	93.22	1631	1675	1631	2130	1148	1639	1663.15	1.55	-1508	1668	1653	1629	1614	1590	1661	1622	270	491	500	980	1	1	54000000	898	87.53	1.16	12	0.18	19.00	1430.00	3578	20221115	-53.52	1427	20230726	16.54	2799	-40.59	20230209	1427	16.54	20230726	3835	-56.64	20221115	1427	16.54	20230726	4.19	N	027830	500	270 억	836467	N	N	0	N	N
109	20230811	130336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1671	32	2	1.95	146744961	88254	85.63	1631	1675	1631	2130	1148	1639	1662.76	1.55	-233	1668	1653	1629	1614	1590	1661	1622	270	491	500	980	1	1	54000000	902	87.95	1.17	12	0.16	19.00	1430.00	3578	20221115	-53.30	1427	20230726	17.10	2799	-40.30	20230209	1427	17.10	20230726	3835	-56.43	20221115	1427	17.10	20230726	4.19	N	027830	500	270 억	836467	N	N	0	N	N
110	20230811	120335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1666	27	2	1.65	113212847	68191	66.17	1631	1671	1631	2130	1148	1639	1660.23	1.55	3122	1668	1653	1629	1614	1590	1661	1622	270	491	500	980	1	1	54000000	900	87.68	1.17	12	0.13	19.00	1430.00	3578	20221115	-53.44	1427	20230726	16.75	2799	-40.48	20230209	1427	16.75	20230726	3835	-56.56	20221115	1427	16.75	20230726	4.19	N	027830	500	270 억	836467	N	N	0	N	N
111	20230811	110333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1666	27	2	1.65	81153407	48962	47.51	1631	1671	1631	2130	1148	1639	1657.48	1.55	2932	1668	1653	1629	1614	1590	1661	1622	270	491	500	980	1	1	54000000	900	87.68	1.17	12	0.09	19.00	1430.00	3578	20221115	-53.44	1427	20230726	16.75	2799	-40.48	20230209	1427	16.75	20230726	3835	-56.56	20221115	1427	16.75	20230726	4.19	N	027830	500	270 억	836467	N	N	0	N	N
112	20230811	100332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1664	25	2	1.53	70871327	42793	41.52	1631	1671	1631	2130	1148	1639	1656.14	1.55	5658	1668	1653	1629	1614	1590	1661	1622	270	491	500	980	1	1	54000000	899	87.58	1.16	12	0.08	19.00	1430.00	3578	20221115	-53.49	1427	20230726	16.61	2799	-40.55	20230209	1427	16.61	20230726	3835	-56.61	20221115	1427	16.61	20230726	4.19	N	027830	500	270 억	836467	N	N	0	N	N
113	20230811	090336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1640	1	2	0.06	1406133	861	0.84	1631	1641	1631	2130	1148	1639	1633.13	1.55	-124	1668	1653	1629	1614	1590	1661	1622	270	491	500	980	1	1	54000000	886	86.32	1.15	12	0.00	19.00	1430.00	3578	20221115	-54.16	1427	20230726	14.93	2799	-41.41	20230209	1427	14.93	20230726	3835	-57.24	20221115	1427	14.93	20230726	4.19	N	027830	500	270 억	836467	N	N	0	N	N
114	20230810	160334	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1639	16	2	0.99	166692336	102412	97.43	1625	1644	1605	2105	1137	1623	1627.66	1.47	42733	1656	1639	1606	1589	1556	1648	1598	270	484	500	970	1	1	54000000	885	86.26	1.15	12	0.19	19.00	1430.00	3578	20221115	-54.19	1427	20230726	14.86	2799	-41.44	20230209	1427	14.86	20230726	3835	-57.26	20221115	1427	14.86	20230726	4.18	N	027830	500	270 억	793228	N	N	1	N	N
115	20230810	150333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1637	14	2	0.86	161258455	99095	94.27	1625	1644	1605	2105	1137	1623	1627.31	1.47	42191	1656	1639	1606	1589	1556	1648	1598	270	484	500	970	1	1	54000000	884	86.16	1.14	12	0.18	19.00	1430.00	3578	20221115	-54.25	1427	20230726	14.72	2799	-41.51	20230209	1427	14.72	20230726	3835	-57.31	20221115	1427	14.72	20230726	4.18	N	027830	500	270 억	793228	N	N	1	N	N
116	20230810	140333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1632	9	2	0.55	95919491	59144	56.27	1625	1633	1605	2105	1137	1623	1621.80	1.47	9700	1656	1639	1606	1589	1556	1648	1598	270	484	500	970	1	1	54000000	881	85.89	1.14	12	0.11	19.00	1430.00	3578	20221115	-54.39	1427	20230726	14.37	2799	-41.69	20230209	1427	14.37	20230726	3835	-57.44	20221115	1427	14.37	20230726	4.18	N	027830	500	270 억	793228	N	N	1	N	N
117	20230810	130330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1627	4	2	0.25	83298952	51384	48.88	1625	1633	1605	2105	1137	1623	1621.11	1.47	6435	1656	1639	1606	1589	1556	1648	1598	270	484	500	970	1	1	54000000	879	85.63	1.14	12	0.10	19.00	1430.00	3578	20221115	-54.53	1427	20230726	14.02	2799	-41.87	20230209	1427	14.02	20230726	3835	-57.57	20221115	1427	14.02	20230726	4.18	N	027830	500	270 억	793228	N	N	1	N	N
118	20230810	120333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1633	10	2	0.62	79549008	49082	46.69	1625	1633	1605	2105	1137	1623	1620.74	1.47	6185	1656	1639	1606	1589	1556	1648	1598	270	484	500	970	1	1	54000000	882	85.95	1.14	12	0.09	19.00	1430.00	3578	20221115	-54.36	1427	20230726	14.44	2799	-41.66	20230209	1427	14.44	20230726	3835	-57.42	20221115	1427	14.44	20230726	4.18	N	027830	500	270 억	793228	N	N	1	N	N
119	20230810	110335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1627	4	2	0.25	50041725	30920	29.42	1625	1628	1605	2105	1137	1623	1618.43	1.47	-499	1656	1639	1606	1589	1556	1648	1598	270	484	500	970	1	1	54000000	879	85.63	1.14	12	0.06	19.00	1430.00	3578	20221115	-54.53	1427	20230726	14.02	2799	-41.87	20230209	1427	14.02	20230726	3835	-57.57	20221115	1427	14.02	20230726	4.18	N	027830	500	270 억	793228	N	N	1	N	N
120	20230810	100334	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1617	-6	5	-0.37	27723311	17160	16.33	1625	1625	1605	2105	1137	1623	1615.58	1.47	-6024	1656	1639	1606	1589	1556	1648	1598	270	484	500	970	1	1	54000000	873	85.11	1.13	12	0.03	19.00	1430.00	3578	20221115	-54.81	1427	20230726	13.31	2799	-42.23	20230209	1427	13.31	20230726	3835	-57.84	20221115	1427	13.31	20230726	4.18	N	027830	500	270 억	793228	N	N	1	N	N
121	20230810	090335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1623	0	3	0.00	47123	29	0.03	1625	1625	1623	2105	1137	1623	1624.93	1.47	-1	1656	1639	1606	1589	1556	1648	1598	270	484	500	970	1	1	54000000	876	85.42	1.13	12	0.00	19.00	1430.00	3578	20221115	-54.64	1427	20230726	13.74	2799	-42.02	20230209	1427	13.74	20230726	3835	-57.68	20221115	1427	13.74	20230726	4.18	N	027830	500	270 억	793228	N	N	1	N	N
122	20230809	160332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1623	23	2	1.44	168390631	104880	86.16	1573	1623	1573	2080	1120	1600	1605.47	1.39	40102	1659	1629	1610	1580	1561	1620	1571	270	480	500	960	1	1	54000000	876	85.42	1.13	12	0.19	19.00	1430.00	3578	20221115	-54.64	1427	20230726	13.74	2799	-42.02	20230209	1427	13.74	20230726	3835	-57.68	20221115	1427	13.74	20230726	4.19	N	027830	500	270 억	752971	N	N	1	N	N
123	20230809	150330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1623	23	2	1.44	162217512	101075	83.04	1573	1623	1573	2080	1120	1600	1604.92	1.39	40317	1659	1629	1610	1580	1561	1620	1571	270	480	500	960	1	1	54000000	876	85.42	1.13	12	0.19	19.00	1430.00	3578	20221115	-54.64	1427	20230726	13.74	2799	-42.02	20230209	1427	13.74	20230726	3835	-57.68	20221115	1427	13.74	20230726	4.19	N	027830	500	270 억	752971	N	N	128	N	N
124	20230809	140329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1619	19	2	1.19	154312071	96183	79.02	1573	1623	1573	2080	1120	1600	1604.36	1.39	39625	1659	1629	1610	1580	1561	1620	1571	270	480	500	960	1	1	54000000	874	85.21	1.13	12	0.18	19.00	1430.00	3578	20221115	-54.75	1427	20230726	13.45	2799	-42.16	20230209	1427	13.45	20230726	3835	-57.78	20221115	1427	13.45	20230726	4.19	N	027830	500	270 억	752971	N	N	128	N	N
125	20230809	130335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1620	20	2	1.25	146272755	91211	74.93	1573	1623	1573	2080	1120	1600	1603.67	1.39	36665	1659	1629	1610	1580	1561	1620	1571	270	480	500	960	1	1	54000000	875	85.26	1.13	12	0.17	19.00	1430.00	3578	20221115	-54.72	1427	20230726	13.52	2799	-42.12	20230209	1427	13.52	20230726	3835	-57.76	20221115	1427	13.52	20230726	4.19	N	027830	500	270 억	752971	N	N	128	N	N
126	20230809	120334	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1614	14	2	0.88	137603221	85835	70.52	1573	1623	1573	2080	1120	1600	1603.11	1.39	34935	1659	1629	1610	1580	1561	1620	1571	270	480	500	960	1	1	54000000	872	84.95	1.13	12	0.16	19.00	1430.00	3578	20221115	-54.89	1427	20230726	13.10	2799	-42.34	20230209	1427	13.10	20230726	3835	-57.91	20221115	1427	13.10	20230726	4.19	N	027830	500	270 억	752971	N	N	128	N	N
127	20230809	110333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1618	18	2	1.12	124614854	77812	63.93	1573	1623	1573	2080	1120	1600	1601.49	1.39	38433	1659	1629	1610	1580	1561	1620	1571	270	480	500	960	1	1	54000000	874	85.16	1.13	12	0.14	19.00	1430.00	3578	20221115	-54.78	1427	20230726	13.38	2799	-42.19	20230209	1427	13.38	20230726	3835	-57.81	20221115	1427	13.38	20230726	4.19	N	027830	500	270 억	752971	N	N	128	N	N
128	20230809	100329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1605	5	2	0.31	73658668	46269	38.01	1573	1609	1573	2080	1120	1600	1591.97	1.39	19348	1659	1629	1610	1580	1561	1620	1571	270	480	500	960	1	1	54000000	867	84.47	1.12	12	0.09	19.00	1430.00	3578	20221115	-55.14	1427	20230726	12.47	2799	-42.66	20230209	1427	12.47	20230726	3835	-58.15	20221115	1427	12.47	20230726	4.19	N	027830	500	270 억	752971	N	N	128	N	N
129	20230809	090329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1578	-22	5	-1.38	17755044	11279	9.27	1573	1591	1573	2080	1120	1600	1574.17	1.39	132	1659	1629	1610	1580	1561	1620	1571	270	480	500	960	1	1	54000000	852	83.05	1.10	12	0.02	19.00	1430.00	3578	20221115	-55.90	1427	20230726	10.58	2799	-43.62	20230209	1427	10.58	20230726	3835	-58.85	20221115	1427	10.58	20230726	4.19	N	027830	500	270 억	752971	N	N	128	N	N
130	20230808	160335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1600	-23	5	-1.42	195058920	121671	104.83	1640	1640	1591	2105	1137	1623	1603.17	1.47	-42410	1654	1638	1621	1605	1588	1630	1597	270	484	500	970	1	1	54000000	864	84.21	1.12	12	0.23	19.00	1430.00	3671	20220805	-56.42	1427	20230726	12.12	2799	-42.84	20230209	1427	12.12	20230726	3835	-58.28	20221115	1427	12.12	20230726	4.22	N	027830	500	270 억	795426	N	N	128	N	N
131	20230808	150332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1600	-23	5	-1.42	180715132	112703	97.10	1640	1640	1591	2105	1137	1623	1603.46	1.47	-40730	1654	1638	1621	1605	1588	1630	1597	270	484	500	970	1	1	54000000	864	84.21	1.12	12	0.21	19.00	1430.00	3671	20220805	-56.42	1427	20230726	12.12	2799	-42.84	20230209	1427	12.12	20230726	3835	-58.28	20221115	1427	12.12	20230726	4.22	N	027830	500	270 억	795426	N	N	435	N	N
132	20230808	140329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1598	-25	5	-1.54	126973272	79023	68.08	1640	1640	1592	2105	1137	1623	1606.79	1.47	-32449	1654	1638	1621	1605	1588	1630	1597	270	484	500	970	1	1	54000000	863	84.11	1.12	12	0.15	19.00	1430.00	3671	20220805	-56.47	1427	20230726	11.98	2799	-42.91	20230209	1427	11.98	20230726	3835	-58.33	20221115	1427	11.98	20230726	4.22	N	027830	500	270 억	795426	N	N	435	N	N
133	20230808	130326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1605	-18	5	-1.11	93947654	58338	50.26	1640	1640	1592	2105	1137	1623	1610.40	1.47	-20167	1654	1638	1621	1605	1588	1630	1597	270	484	500	970	1	1	54000000	867	84.47	1.12	12	0.11	19.00	1430.00	3671	20220805	-56.28	1427	20230726	12.47	2799	-42.66	20230209	1427	12.47	20230726	3835	-58.15	20221115	1427	12.47	20230726	4.22	N	027830	500	270 억	795426	N	N	435	N	N
134	20230808	120329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1605	-18	5	-1.11	79710074	49484	42.63	1640	1640	1592	2105	1137	1623	1610.83	1.47	-18176	1654	1638	1621	1605	1588	1630	1597	270	484	500	970	1	1	54000000	867	84.47	1.12	12	0.09	19.00	1430.00	3671	20220805	-56.28	1427	20230726	12.47	2799	-42.66	20230209	1427	12.47	20230726	3835	-58.15	20221115	1427	12.47	20230726	4.22	N	027830	500	270 억	795426	N	N	435	N	N
135	20230808	110327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1597	-26	5	-1.60	65521937	40601	34.98	1640	1640	1592	2105	1137	1623	1613.80	1.47	-17460	1654	1638	1621	1605	1588	1630	1597	270	484	500	970	1	1	54000000	862	84.05	1.12	12	0.08	19.00	1430.00	3671	20220805	-56.50	1427	20230726	11.91	2799	-42.94	20230209	1427	11.91	20230726	3835	-58.36	20221115	1427	11.91	20230726	4.22	N	027830	500	270 억	795426	N	N	435	N	N
136	20230808	100331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1625	2	2	0.12	40787428	25176	21.69	1640	1640	1600	2105	1137	1623	1620.09	1.47	-3973	1654	1638	1621	1605	1588	1630	1597	270	484	500	970	1	1	54000000	878	85.53	1.14	12	0.05	19.00	1430.00	3671	20220805	-55.73	1427	20230726	13.88	2799	-41.94	20230209	1427	13.88	20230726	3835	-57.63	20221115	1427	13.88	20230726	4.22	N	027830	500	270 억	795426	N	N	435	N	N
137	20230808	090330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1624	1	2	0.06	6206832	3808	3.28	1640	1640	1624	2105	1137	1623	1629.95	1.47	1574	1654	1638	1621	1605	1588	1630	1597	270	484	500	970	1	1	54000000	877	85.47	1.14	12	0.01	19.00	1430.00	3671	20220805	-55.76	1427	20230726	13.81	2799	-41.98	20230209	1427	13.81	20230726	3835	-57.65	20221115	1427	13.81	20230726	4.22	N	027830	500	270 억	795426	N	N	435	N	N
138	20230807	160329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1623	1	2	0.06	188160731	115881	113.24	1637	1637	1604	2105	1136	1622	1623.74	1.50	-13478	1649	1635	1613	1599	1577	1642	1606	270	484	500	970	1	1	54000000	876	85.42	1.13	12	0.21	19.00	1430.00	3895	20220804	-58.33	1427	20230726	13.74	2799	-42.02	20230209	1427	13.74	20230726	3835	-57.68	20221115	1427	13.74	20230726	4.24	N	027830	500	270 억	808904	N	N	435	N	N
139	20230807	150327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1631	9	2	0.55	171578396	105686	103.28	1637	1637	1604	2105	1136	1622	1623.47	1.50	-14767	1649	1635	1613	1599	1577	1642	1606	270	484	500	970	1	1	54000000	881	85.84	1.14	12	0.20	19.00	1430.00	3895	20220804	-58.13	1427	20230726	14.30	2799	-41.73	20230209	1427	14.30	20230726	3835	-57.47	20221115	1427	14.30	20230726	4.24	N	027830	500	270 억	808904	N	N	80	N	N
140	20230807	140330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1631	9	2	0.55	107215503	66200	64.69	1637	1637	1604	2105	1136	1622	1619.57	1.50	-17118	1649	1635	1613	1599	1577	1642	1606	270	484	500	970	1	1	54000000	881	85.84	1.14	12	0.12	19.00	1430.00	3895	20220804	-58.13	1427	20230726	14.30	2799	-41.73	20230209	1427	14.30	20230726	3835	-57.47	20221115	1427	14.30	20230726	4.24	N	027830	500	270 억	808904	N	N	80	N	N
141	20230807	130327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1622	0	3	0.00	86673851	53574	52.35	1637	1637	1604	2105	1136	1622	1617.83	1.50	-16738	1649	1635	1613	1599	1577	1642	1606	270	484	500	970	1	1	54000000	876	85.37	1.13	12	0.10	19.00	1430.00	3895	20220804	-58.36	1427	20230726	13.67	2799	-42.05	20230209	1427	13.67	20230726	3835	-57.71	20221115	1427	13.67	20230726	4.24	N	027830	500	270 억	808904	N	N	80	N	N
142	20230807	120327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1620	-2	5	-0.12	74722043	46179	45.13	1637	1637	1604	2105	1136	1622	1618.10	1.50	-20075	1649	1635	1613	1599	1577	1642	1606	270	484	500	970	1	1	54000000	875	85.26	1.13	12	0.09	19.00	1430.00	3895	20220804	-58.41	1427	20230726	13.52	2799	-42.12	20230209	1427	13.52	20230726	3835	-57.76	20221115	1427	13.52	20230726	4.24	N	027830	500	270 억	808904	N	N	80	N	N
143	20230807	110325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1619	-3	5	-0.18	70809693	43760	42.76	1637	1637	1604	2105	1136	1622	1618.14	1.50	-21188	1649	1635	1613	1599	1577	1642	1606	270	484	500	970	1	1	54000000	874	85.21	1.13	12	0.08	19.00	1430.00	3895	20220804	-58.43	1427	20230726	13.45	2799	-42.16	20230209	1427	13.45	20230726	3835	-57.78	20221115	1427	13.45	20230726	4.24	N	027830	500	270 억	808904	N	N	80	N	N
144	20230807	100328	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1612	-10	5	-0.62	60207065	37217	36.37	1637	1637	1604	2105	1136	1622	1617.73	1.50	-18356	1649	1635	1613	1599	1577	1642	1606	270	484	500	970	1	1	54000000	870	84.84	1.13	12	0.07	19.00	1430.00	3895	20220804	-58.61	1427	20230726	12.96	2799	-42.41	20230209	1427	12.96	20230726	3835	-57.97	20221115	1427	12.96	20230726	4.24	N	027830	500	270 억	808904	N	N	80	N	N
145	20230807	090328	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1637	15	2	0.92	1621926	994	0.97	1637	1637	1622	2105	1136	1622	1631.72	1.50	-146	1649	1635	1613	1599	1577	1642	1606	270	484	500	970	1	1	54000000	884	86.16	1.14	12	0.00	19.00	1430.00	3895	20220804	-57.97	1427	20230726	14.72	2799	-41.51	20230209	1427	14.72	20230726	3835	-57.31	20221115	1427	14.72	20230726	4.24	N	027830	500	270 억	808904	N	N	80	N	N
146	20230804	160325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1622	24	2	1.50	164831943	102318	58.16	1591	1627	1591	2075	1119	1598	1610.95	1.44	29734	1651	1624	1587	1560	1523	1606	1542	270	478	500	950	1	1	54000000	876	85.37	1.13	12	0.19	19.00	1430.00	3895	20220804	-58.36	1427	20230726	13.67	2799	-42.05	20230209	1427	13.67	20230726	4175	-61.15	20220804	1427	13.67	20230726	4.25	N	027830	500	270 억	779469	N	N	80	N	N
147	20230804	150327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1620	22	2	1.38	146865151	91246	51.86	1591	1621	1591	2075	1119	1598	1609.55	1.44	29971	1651	1624	1587	1560	1523	1606	1542	270	478	500	950	1	1	54000000	875	85.26	1.13	12	0.17	19.00	1430.00	3895	20220804	-58.41	1427	20230726	13.52	2799	-42.12	20230209	1427	13.52	20230726	4175	-61.20	20220804	1427	13.52	20230726	4.25	N	027830	500	270 억	779469	N	N	122	N	N
148	20230804	140329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1614	16	2	1.00	123744914	76952	43.74	1591	1618	1591	2075	1119	1598	1608.08	1.44	22432	1651	1624	1587	1560	1523	1606	1542	270	478	500	950	1	1	54000000	872	84.95	1.13	12	0.14	19.00	1430.00	3895	20220804	-58.56	1427	20230726	13.10	2799	-42.34	20230209	1427	13.10	20230726	4175	-61.34	20220804	1427	13.10	20230726	4.25	N	027830	500	270 억	779469	N	N	122	N	N
149	20230804	130325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1613	15	2	0.94	97803590	60802	34.56	1591	1618	1591	2075	1119	1598	1608.56	1.44	19271	1651	1624	1587	1560	1523	1606	1542	270	478	500	950	1	1	54000000	871	84.89	1.13	12	0.11	19.00	1430.00	3895	20220804	-58.59	1427	20230726	13.03	2799	-42.37	20230209	1427	13.03	20230726	4175	-61.37	20220804	1427	13.03	20230726	4.25	N	027830	500	270 억	779469	N	N	122	N	N
150	20230804	120325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1617	19	2	1.19	92229474	57331	32.59	1591	1618	1591	2075	1119	1598	1608.72	1.44	18595	1651	1624	1587	1560	1523	1606	1542	270	478	500	950	1	1	54000000	873	85.11	1.13	12	0.11	19.00	1430.00	3895	20220804	-58.49	1427	20230726	13.31	2799	-42.23	20230209	1427	13.31	20230726	4175	-61.27	20220804	1427	13.31	20230726	4.25	N	027830	500	270 억	779469	N	N	122	N	N
151	20230804	110326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1618	20	2	1.25	74367300	46261	26.29	1591	1618	1591	2075	1119	1598	1607.56	1.44	21193	1651	1624	1587	1560	1523	1606	1542	270	478	500	950	1	1	54000000	874	85.16	1.13	12	0.09	19.00	1430.00	3895	20220804	-58.46	1427	20230726	13.38	2799	-42.19	20230209	1427	13.38	20230726	4175	-61.25	20220804	1427	13.38	20230726	4.25	N	027830	500	270 억	779469	N	N	122	N	N
152	20230804	100322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1613	15	2	0.94	33056756	20584	11.70	1591	1615	1591	2075	1119	1598	1605.94	1.44	8475	1651	1624	1587	1560	1523	1606	1542	270	478	500	950	1	1	54000000	871	84.89	1.13	12	0.04	19.00	1430.00	3895	20220804	-58.59	1427	20230726	13.03	2799	-42.37	20230209	1427	13.03	20230726	4175	-61.37	20220804	1427	13.03	20230726	4.25	N	027830	500	270 억	779469	N	N	122	N	N
153	20230804	090323	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1599	1	2	0.06	243550	153	0.09	1591	1610	1591	2075	1119	1598	1591.83	1.44	-21	1651	1624	1587	1560	1523	1606	1542	270	478	500	950	1	1	54000000	863	84.16	1.12	12	0.00	19.00	1430.00	3895	20220804	-58.95	1427	20230726	12.05	2799	-42.87	20230209	1427	12.05	20230726	4175	-61.70	20220804	1427	12.05	20230726	4.25	N	027830	500	270 억	779469	N	N	122	N	N
154	20230803	160323	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1598	-8	5	-0.50	278003979	175923	85.38	1600	1614	1550	2085	1125	1606	1580.26	1.45	-3108	1666	1636	1610	1580	1554	1623	1567	270	480	500	960	1	1	54000000	863	84.11	1.12	12	0.33	19.00	1430.00	3895	20220804	-58.97	1427	20230726	11.98	2799	-42.91	20230209	1427	11.98	20230726	4175	-61.72	20220804	1427	11.98	20230726	4.30	N	027830	500	270 억	781763	N	N	122	N	N
155	20230803	150324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1602	-4	5	-0.25	228813462	145269	70.50	1600	1607	1550	2085	1125	1606	1575.10	1.45	-16386	1666	1636	1610	1580	1554	1623	1567	270	480	500	960	1	1	54000000	865	84.32	1.12	12	0.27	19.00	1430.00	3895	20220804	-58.87	1427	20230726	12.26	2799	-42.77	20230209	1427	12.26	20230726	4175	-61.63	20220804	1427	12.26	20230726	4.30	N	027830	500	270 억	781763	N	N	33	N	N
156	20230803	140322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1604	-2	5	-0.12	217465666	138187	67.06	1600	1606	1550	2085	1125	1606	1573.71	1.45	-16432	1666	1636	1610	1580	1554	1623	1567	270	480	500	960	1	1	54000000	866	84.42	1.12	12	0.26	19.00	1430.00	3895	20220804	-58.82	1427	20230726	12.40	2799	-42.69	20230209	1427	12.40	20230726	4175	-61.58	20220804	1427	12.40	20230726	4.30	N	027830	500	270 억	781763	N	N	33	N	N
157	20230803	130326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1584	-22	5	-1.37	169482503	108089	52.46	1600	1606	1550	2085	1125	1606	1567.99	1.45	-25170	1666	1636	1610	1580	1554	1623	1567	270	480	500	960	1	1	54000000	855	83.37	1.11	12	0.20	19.00	1430.00	3895	20220804	-59.33	1427	20230726	11.00	2799	-43.41	20230209	1427	11.00	20230726	4175	-62.06	20220804	1427	11.00	20230726	4.30	N	027830	500	270 억	781763	N	N	33	N	N
158	20230803	120325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1573	-33	5	-2.05	151785658	96813	46.98	1600	1606	1550	2085	1125	1606	1567.82	1.45	-31076	1666	1636	1610	1580	1554	1623	1567	270	480	500	960	1	1	54000000	849	82.79	1.10	12	0.18	19.00	1430.00	3895	20220804	-59.61	1427	20230726	10.23	2799	-43.80	20230209	1427	10.23	20230726	4175	-62.32	20220804	1427	10.23	20230726	4.30	N	027830	500	270 억	781763	N	N	33	N	N
159	20230803	110321	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1561	-45	5	-2.80	120817292	76884	37.31	1600	1606	1550	2085	1125	1606	1571.42	1.45	-29656	1666	1636	1610	1580	1554	1623	1567	270	480	500	960	1	1	54000000	843	82.16	1.09	12	0.14	19.00	1430.00	3895	20220804	-59.92	1427	20230726	9.39	2799	-44.23	20230209	1427	9.39	20230726	4175	-62.61	20220804	1427	9.39	20230726	4.30	N	027830	500	270 억	781763	N	N	33	N	N
160	20230803	100322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1584	-22	5	-1.37	53015393	33515	16.27	1600	1606	1560	2085	1125	1606	1581.84	1.45	-20594	1666	1636	1610	1580	1554	1623	1567	270	480	500	960	1	1	54000000	855	83.37	1.11	12	0.06	19.00	1430.00	3895	20220804	-59.33	1427	20230726	11.00	2799	-43.41	20230209	1427	11.00	20230726	4175	-62.06	20220804	1427	11.00	20230726	4.30	N	027830	500	270 억	781763	N	N	33	N	N
161	20230803	090321	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1603	-3	5	-0.19	8343090	5214	2.53	1600	1606	1600	2085	1125	1606	1600.13	1.45	-735	1666	1636	1610	1580	1554	1623	1567	270	480	500	960	1	1	54000000	866	84.37	1.12	12	0.01	19.00	1430.00	3895	20220804	-58.84	1427	20230726	12.33	2799	-42.73	20230209	1427	12.33	20230726	4175	-61.60	20220804	1427	12.33	20230726	4.30	N	027830	500	270 억	781763	N	N	33	N	N
162	20230802	160323	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1606	-19	5	-1.17	330379230	206037	182.84	1623	1640	1584	2110	1138	1625	1603.49	1.38	38840	1655	1639	1617	1601	1579	1648	1610	270	486	500	970	1	1	54000000	867	84.53	1.12	12	0.38	19.00	1430.00	3965	20220801	-59.50	1427	20230726	12.54	2799	-42.62	20230209	1427	12.54	20230726	4175	-61.53	20220804	1427	12.54	20230726	4.31	N	027830	500	270 억	743388	N	N	33	N	N
163	20230802	150326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1595	-30	5	-1.85	322237395	200961	178.33	1623	1640	1584	2110	1138	1625	1603.48	1.38	39764	1655	1639	1617	1601	1579	1648	1610	270	486	500	970	1	1	54000000	861	83.95	1.12	12	0.37	19.00	1430.00	3965	20220801	-59.77	1427	20230726	11.77	2799	-43.02	20230209	1427	11.77	20230726	4175	-61.80	20220804	1427	11.77	20230726	4.31	N	027830	500	270 억	743388	N	N	59	N	N
164	20230802	140324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1597	-28	5	-1.72	302634333	188654	167.41	1623	1640	1584	2110	1138	1625	1604.18	1.38	36507	1655	1639	1617	1601	1579	1648	1610	270	486	500	970	1	1	54000000	862	84.05	1.12	12	0.35	19.00	1430.00	3965	20220801	-59.72	1427	20230726	11.91	2799	-42.94	20230209	1427	11.91	20230726	4175	-61.75	20220804	1427	11.91	20230726	4.31	N	027830	500	270 억	743388	N	N	59	N	N
165	20230802	130323	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1601	-24	5	-1.48	143220866	88511	78.54	1623	1640	1600	2110	1138	1625	1618.11	1.38	2047	1655	1639	1617	1601	1579	1648	1610	270	486	500	970	1	1	54000000	865	84.26	1.12	12	0.16	19.00	1430.00	3965	20220801	-59.62	1427	20230726	12.19	2799	-42.80	20230209	1427	12.19	20230726	4175	-61.65	20220804	1427	12.19	20230726	4.31	N	027830	500	270 억	743388	N	N	59	N	N
166	20230802	120320	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1615	-10	5	-0.62	131497575	81203	72.06	1623	1640	1605	2110	1138	1625	1619.37	1.38	3792	1655	1639	1617	1601	1579	1648	1610	270	486	500	970	1	1	54000000	872	85.00	1.13	12	0.15	19.00	1430.00	3965	20220801	-59.27	1427	20230726	13.17	2799	-42.30	20230209	1427	13.17	20230726	4175	-61.32	20220804	1427	13.17	20230726	4.31	N	027830	500	270 억	743388	N	N	59	N	N
167	20230802	110318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1618	-7	5	-0.43	93603180	57663	51.17	1623	1640	1610	2110	1138	1625	1623.28	1.38	11477	1655	1639	1617	1601	1579	1648	1610	270	486	500	970	1	1	54000000	874	85.16	1.13	12	0.11	19.00	1430.00	3965	20220801	-59.19	1427	20230726	13.38	2799	-42.19	20230209	1427	13.38	20230726	4175	-61.25	20220804	1427	13.38	20230726	4.31	N	027830	500	270 억	743388	N	N	59	N	N
168	20230802	100321	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1624	-1	5	-0.06	66099669	40697	36.11	1623	1635	1610	2110	1138	1625	1624.19	1.38	11937	1655	1639	1617	1601	1579	1648	1610	270	486	500	970	1	1	54000000	877	85.47	1.14	12	0.08	19.00	1430.00	3965	20220801	-59.04	1427	20230726	13.81	2799	-41.98	20230209	1427	13.81	20230726	4175	-61.10	20220804	1427	13.81	20230726	4.31	N	027830	500	270 억	743388	N	N	59	N	N
169	20230802	090320	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1610	-15	5	-0.92	259421	160	0.14	1623	1623	1610	2110	1138	1625	1621.38	1.38	-10	1655	1639	1617	1601	1579	1648	1610	270	486	500	970	1	1	54000000	869	84.74	1.13	12	0.00	19.00	1430.00	3965	20220801	-59.39	1427	20230726	12.82	2799	-42.48	20230209	1427	12.82	20230726	4175	-61.44	20220804	1427	12.82	20230726	4.31	N	027830	500	270 억	743388	N	N	59	N	N
170	20230801	160322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1625	32	2	2.01	180366741	111413	64.72	1596	1633	1595	2070	1116	1593	1618.90	1.27	59860	1635	1614	1602	1581	1569	1608	1575	270	477	500	950	1	1	54000000	878	85.53	1.14	12	0.21	19.00	1430.00	3984	20220729	-59.21	1427	20230726	13.88	2799	-41.94	20230209	1427	13.88	20230726	4250	-61.76	20220801	1427	13.88	20230726	4.43	N	027830	500	270 억	683535	N	N	59	N	N
171	20230801	150318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1614	21	2	1.32	169684803	104824	60.89	1596	1633	1595	2070	1116	1593	1618.76	1.27	56755	1635	1614	1602	1581	1569	1608	1575	270	477	500	950	1	1	54000000	872	84.95	1.13	12	0.19	19.00	1430.00	3984	20220729	-59.49	1427	20230726	13.10	2799	-42.34	20230209	1427	13.10	20230726	4250	-62.02	20220801	1427	13.10	20230726	4.43	N	027830	500	270 억	683535	N	N	98	N	N
172	20230801	140325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1614	21	2	1.32	122185736	75465	43.84	1596	1633	1595	2070	1116	1593	1619.10	1.27	33358	1635	1614	1602	1581	1569	1608	1575	270	477	500	950	1	1	54000000	872	84.95	1.13	12	0.14	19.00	1430.00	3984	20220729	-59.49	1427	20230726	13.10	2799	-42.34	20230209	1427	13.10	20230726	4250	-62.02	20220801	1427	13.10	20230726	4.43	N	027830	500	270 억	683535	N	N	98	N	N
173	20230801	130319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1625	32	2	2.01	100720991	62203	36.13	1596	1633	1595	2070	1116	1593	1619.23	1.27	35541	1635	1614	1602	1581	1569	1608	1575	270	477	500	950	1	1	54000000	878	85.53	1.14	12	0.12	19.00	1430.00	3984	20220729	-59.21	1427	20230726	13.88	2799	-41.94	20230209	1427	13.88	20230726	4250	-61.76	20220801	1427	13.88	20230726	4.43	N	027830	500	270 억	683535	N	N	98	N	N
174	20230801	120320	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1629	36	2	2.26	91713170	56663	32.91	1596	1633	1595	2070	1116	1593	1618.57	1.27	34486	1635	1614	1602	1581	1569	1608	1575	270	477	500	950	1	1	54000000	880	85.74	1.14	12	0.10	19.00	1430.00	3984	20220729	-59.11	1427	20230726	14.16	2799	-41.80	20230209	1427	14.16	20230726	4250	-61.67	20220801	1427	14.16	20230726	4.43	N	027830	500	270 억	683535	N	N	98	N	N
175	20230801	110318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1628	35	2	2.20	72854418	45092	26.19	1596	1630	1595	2070	1116	1593	1615.68	1.27	29216	1635	1614	1602	1581	1569	1608	1575	270	477	500	950	1	1	54000000	879	85.68	1.14	12	0.08	19.00	1430.00	3984	20220729	-59.14	1427	20230726	14.09	2799	-41.84	20230209	1427	14.09	20230726	4250	-61.69	20220801	1427	14.09	20230726	4.43	N	027830	500	270 억	683535	N	N	98	N	N
176	20230801	100319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1610	17	2	1.07	37207812	23099	13.42	1596	1623	1595	2070	1116	1593	1610.80	1.27	12742	1635	1614	1602	1581	1569	1608	1575	270	477	500	950	1	1	54000000	869	84.74	1.13	12	0.04	19.00	1430.00	3984	20220729	-59.59	1427	20230726	12.82	2799	-42.48	20230209	1427	12.82	20230726	4250	-62.12	20220801	1427	12.82	20230726	4.43	N	027830	500	270 억	683535	N	N	98	N	N
177	20230801	090317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1610	17	2	1.07	4870256	3041	1.77	1596	1612	1595	2070	1116	1593	1601.53	1.27	-303	1635	1614	1602	1581	1569	1608	1575	270	477	500	950	1	1	54000000	869	84.74	1.13	12	0.01	19.00	1430.00	3984	20220729	-59.59	1427	20230726	12.82	2799	-42.48	20230209	1427	12.82	20230726	4250	-62.12	20220801	1427	12.82	20230726	4.43	N	027830	500	270 억	683535	N	N	98	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History