KissMeData/027830/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	20231130	160411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	15	2	0.61	1698485500	681771	210.70	2480	2535	2450	3175	1715	2445	2491.37	1.19	-55803	2488	2466	2423	2401	2358	2477	2412	270	730	500	1460	5	1	54000000	1328	129.47	1.72	12	1.26	19.00	1430.00	3494	20221215	-29.59	1427	20230726	72.39	2799	-12.11	20230209	1427	72.39	20230726	3745	-34.31	20221215	1427	72.39	20230726	4.21	N	027830	500	270 억	639915	N	N	0	N	N
3	20231130	150412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	15	2	0.61	1618115170	649057	200.59	2480	2535	2450	3175	1715	2445	2493.02	1.19	-54208	2488	2466	2423	2401	2358	2477	2412	270	730	500	1460	5	1	54000000	1328	129.47	1.72	12	1.20	19.00	1430.00	3494	20221215	-29.59	1427	20230726	72.39	2799	-12.11	20230209	1427	72.39	20230726	3745	-34.31	20221215	1427	72.39	20230726	4.21	N	027830	500	270 억	639915	N	N	0	N	N
4	20231130	140410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	20	2	0.82	1346600705	539057	166.60	2480	2535	2450	3175	1715	2445	2498.07	1.19	-47454	2488	2466	2423	2401	2358	2477	2412	270	730	500	1460	5	1	54000000	1331	129.74	1.72	12	1.00	19.00	1430.00	3494	20221215	-29.45	1427	20230726	72.74	2799	-11.93	20230209	1427	72.74	20230726	3745	-34.18	20221215	1427	72.74	20230726	4.21	N	027830	500	270 억	639915	N	N	0	N	N
5	20231130	130408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	35	2	1.43	1252073720	500770	154.76	2480	2535	2450	3175	1715	2445	2500.30	1.19	-22690	2488	2466	2423	2401	2358	2477	2412	270	730	500	1460	5	1	54000000	1339	130.53	1.73	12	0.93	19.00	1430.00	3494	20221215	-29.02	1427	20230726	73.79	2799	-11.40	20230209	1427	73.79	20230726	3745	-33.78	20221215	1427	73.79	20230726	4.21	N	027830	500	270 억	639915	N	N	0	N	N
6	20231130	120416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	45	2	1.84	1159617550	463412	143.22	2480	2535	2450	3175	1715	2445	2502.35	1.19	-12383	2488	2466	2423	2401	2358	2477	2412	270	730	500	1460	5	1	54000000	1345	131.05	1.74	12	0.86	19.00	1430.00	3494	20221215	-28.73	1427	20230726	74.49	2799	-11.04	20230209	1427	74.49	20230726	3745	-33.51	20221215	1427	74.49	20230726	4.21	N	027830	500	270 억	639915	N	N	0	N	N
7	20231130	110412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	50	2	2.04	1032638525	412337	127.43	2480	2535	2450	3175	1715	2445	2504.36	1.19	9831	2488	2466	2423	2401	2358	2477	2412	270	730	500	1460	5	1	54000000	1347	131.32	1.74	12	0.76	19.00	1430.00	3494	20221215	-28.59	1427	20230726	74.84	2799	-10.86	20230209	1427	74.84	20230726	3745	-33.38	20221215	1427	74.84	20230726	4.21	N	027830	500	270 억	639915	N	N	0	N	N
8	20231130	100408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	55	2	2.25	847591330	338501	104.61	2480	2535	2450	3175	1715	2445	2503.96	1.19	-2331	2488	2466	2423	2401	2358	2477	2412	270	730	500	1460	5	1	54000000	1350	131.58	1.75	12	0.63	19.00	1430.00	3494	20221215	-28.45	1427	20230726	75.19	2799	-10.68	20230209	1427	75.19	20230726	3745	-33.24	20221215	1427	75.19	20230726	4.21	N	027830	500	270 억	639915	N	N	0	N	N
9	20231130	090411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	10	2	0.41	51298500	20773	6.42	2480	2480	2450	3175	1715	2445	2469.48	1.19	-8154	2488	2466	2423	2401	2358	2477	2412	270	730	500	1460	5	1	54000000	1326	129.21	1.72	12	0.04	19.00	1430.00	3494	20221215	-29.74	1427	20230726	72.04	2799	-12.29	20230209	1427	72.04	20230726	3745	-34.45	20221215	1427	72.04	20230726	4.21	N	027830	500	270 억	639915	N	N	0	N	N
10	20231129	160408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	45	2	1.88	773663515	319969	65.33	2440	2445	2380	3120	1680	2400	2417.83	1.03	83047	2493	2446	2403	2356	2313	2470	2380	270	720	500	1440	5	1	54000000	1320	128.68	1.71	12	0.59	19.00	1430.00	3494	20221215	-30.02	1427	20230726	71.34	2799	-12.65	20230209	1427	71.34	20230726	3745	-34.71	20221215	1427	71.34	20230726	4.17	N	027830	500	270 억	556098	N	N	0	N	N
11	20231129	150411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	20	2	0.83	674323285	279187	57.01	2440	2440	2380	3120	1680	2400	2415.31	1.03	78438	2493	2446	2403	2356	2313	2470	2380	270	720	500	1440	5	1	54000000	1307	127.37	1.69	12	0.52	19.00	1430.00	3494	20221215	-30.74	1427	20230726	69.59	2799	-13.54	20230209	1427	69.59	20230726	3745	-35.38	20221215	1427	69.59	20230726	4.17	N	027830	500	270 억	556098	N	N	0	N	N
12	20231129	140409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	10	2	0.42	427700925	177415	36.23	2440	2440	2380	3120	1680	2400	2410.74	1.03	16803	2493	2446	2403	2356	2313	2470	2380	270	720	500	1440	5	1	54000000	1301	126.84	1.69	12	0.33	19.00	1430.00	3494	20221215	-31.02	1427	20230726	68.89	2799	-13.90	20230209	1427	68.89	20230726	3745	-35.65	20221215	1427	68.89	20230726	4.17	N	027830	500	270 억	556098	N	N	0	N	N
13	20231129	130411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	15	2	0.62	363456560	150761	30.78	2440	2440	2380	3120	1680	2400	2410.81	1.03	12797	2493	2446	2403	2356	2313	2470	2380	270	720	500	1440	5	1	54000000	1304	127.11	1.69	12	0.28	19.00	1430.00	3494	20221215	-30.88	1427	20230726	69.24	2799	-13.72	20230209	1427	69.24	20230726	3745	-35.51	20221215	1427	69.24	20230726	4.17	N	027830	500	270 억	556098	N	N	0	N	N
14	20231129	120411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	20	2	0.83	333001725	138127	28.20	2440	2440	2380	3120	1680	2400	2410.84	1.03	13616	2493	2446	2403	2356	2313	2470	2380	270	720	500	1440	5	1	54000000	1307	127.37	1.69	12	0.26	19.00	1430.00	3494	20221215	-30.74	1427	20230726	69.59	2799	-13.54	20230209	1427	69.59	20230726	3745	-35.38	20221215	1427	69.59	20230726	4.17	N	027830	500	270 억	556098	N	N	0	N	N
15	20231129	110410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	30	2	1.25	240465590	99792	20.38	2440	2440	2380	3120	1680	2400	2409.67	1.03	624	2493	2446	2403	2356	2313	2470	2380	270	720	500	1440	5	1	54000000	1312	127.89	1.70	12	0.18	19.00	1430.00	3494	20221215	-30.45	1427	20230726	70.29	2799	-13.18	20230209	1427	70.29	20230726	3745	-35.11	20221215	1427	70.29	20230726	4.17	N	027830	500	270 억	556098	N	N	0	N	N
16	20231129	100408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	139427920	58090	11.86	2440	2440	2380	3120	1680	2400	2400.21	1.03	-5850	2493	2446	2403	2356	2313	2470	2380	270	720	500	1440	5	1	54000000	1296	126.32	1.68	12	0.11	19.00	1430.00	3494	20221215	-31.31	1427	20230726	68.19	2799	-14.26	20230209	1427	68.19	20230726	3745	-35.91	20221215	1427	68.19	20230726	4.17	N	027830	500	270 억	556098	N	N	0	N	N
17	20231129	090406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	-20	5	-0.83	26332490	11002	2.25	2440	2440	2380	3120	1680	2400	2393.43	1.03	-6233	2493	2446	2403	2356	2313	2470	2380	270	720	500	1440	5	1	54000000	1285	125.26	1.66	12	0.02	19.00	1430.00	3494	20221215	-31.88	1427	20230726	66.78	2799	-14.97	20230209	1427	66.78	20230726	3745	-36.45	20221215	1427	66.78	20230726	4.17	N	027830	500	270 억	556098	N	N	0	N	N
18	20231128	160410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	30	2	1.27	1178942780	489399	119.28	2375	2450	2360	3080	1660	2370	2408.96	1.02	1413	2493	2431	2393	2331	2293	2412	2312	270	710	500	1420	5	1	54000000	1296	126.32	1.68	12	0.91	19.00	1430.00	3494	20221215	-31.31	1427	20230726	68.19	2799	-14.26	20230209	1427	68.19	20230726	3745	-35.91	20221215	1427	68.19	20230726	4.09	N	027830	500	270 억	552752	N	N	0	N	N
19	20231128	150345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	25	2	1.05	1052706925	436443	106.37	2375	2450	2360	3080	1660	2370	2412.01	1.02	4678	2493	2431	2393	2331	2293	2412	2312	270	710	500	1420	5	1	54000000	1293	126.05	1.67	12	0.81	19.00	1430.00	3494	20221215	-31.45	1427	20230726	67.83	2799	-14.43	20230209	1427	67.83	20230726	3745	-36.05	20221215	1427	67.83	20230726	4.09	N	027830	500	270 억	552752	N	N	0	N	N
20	20231128	140407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	30	2	1.27	999541380	414292	100.97	2375	2450	2360	3080	1660	2370	2412.65	1.02	7328	2493	2431	2393	2331	2293	2412	2312	270	710	500	1420	5	1	54000000	1296	126.32	1.68	12	0.77	19.00	1430.00	3494	20221215	-31.31	1427	20230726	68.19	2799	-14.26	20230209	1427	68.19	20230726	3745	-35.91	20221215	1427	68.19	20230726	4.09	N	027830	500	270 억	552752	N	N	0	N	N
21	20231128	130406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	25	2	1.05	885343490	366586	89.35	2375	2450	2360	3080	1660	2370	2415.10	1.02	31298	2493	2431	2393	2331	2293	2412	2312	270	710	500	1420	5	1	54000000	1293	126.05	1.67	12	0.68	19.00	1430.00	3494	20221215	-31.45	1427	20230726	67.83	2799	-14.43	20230209	1427	67.83	20230726	3745	-36.05	20221215	1427	67.83	20230726	4.09	N	027830	500	270 억	552752	N	N	0	N	N
22	20231128	120406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	60	2	2.53	789575395	326712	79.63	2375	2450	2360	3080	1660	2370	2416.73	1.02	34894	2493	2431	2393	2331	2293	2412	2312	270	710	500	1420	5	1	54000000	1312	127.89	1.70	12	0.61	19.00	1430.00	3494	20221215	-30.45	1427	20230726	70.29	2799	-13.18	20230209	1427	70.29	20230726	3745	-35.11	20221215	1427	70.29	20230726	4.09	N	027830	500	270 억	552752	N	N	0	N	N
23	20231128	110406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	70	2	2.95	586406015	243407	59.32	2375	2445	2360	3080	1660	2370	2409.16	1.02	50754	2493	2431	2393	2331	2293	2412	2312	270	710	500	1420	5	1	54000000	1318	128.42	1.71	12	0.45	19.00	1430.00	3494	20221215	-30.17	1427	20230726	70.99	2799	-12.83	20230209	1427	70.99	20230726	3745	-34.85	20221215	1427	70.99	20230726	4.09	N	027830	500	270 억	552752	N	N	0	N	N
24	20231128	100407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	55	2	2.32	423272740	176227	42.95	2375	2445	2360	3080	1660	2370	2401.86	1.02	32208	2493	2431	2393	2331	2293	2412	2312	270	710	500	1420	5	1	54000000	1310	127.63	1.70	12	0.33	19.00	1430.00	3494	20221215	-30.60	1427	20230726	69.94	2799	-13.36	20230209	1427	69.94	20230726	3745	-35.25	20221215	1427	69.94	20230726	4.09	N	027830	500	270 억	552752	N	N	0	N	N
25	20231128	090405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	25	2	1.05	38885855	16372	3.99	2375	2395	2370	3080	1660	2370	2375.14	1.02	3157	2493	2431	2393	2331	2293	2412	2312	270	710	500	1420	5	1	54000000	1293	126.05	1.67	12	0.03	19.00	1430.00	3494	20221215	-31.45	1427	20230726	67.83	2799	-14.43	20230209	1427	67.83	20230726	3745	-36.05	20221215	1427	67.83	20230726	4.09	N	027830	500	270 억	552752	N	N	0	N	N
26	20231127	160407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-15	5	-0.63	971865495	406932	69.82	2440	2455	2355	3100	1670	2385	2388.27	1.14	-57757	2495	2440	2405	2350	2315	2422	2332	270	715	500	1430	5	1	54000000	1280	124.74	1.66	12	0.75	19.00	1430.00	3494	20221215	-32.17	1427	20230726	66.08	2799	-15.33	20230209	1427	66.08	20230726	3745	-36.72	20221215	1427	66.08	20230726	4.07	N	027830	500	270 억	614922	N	N	0	N	N
27	20231127	150406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	-10	5	-0.42	888865265	371932	63.82	2440	2455	2355	3100	1670	2385	2389.86	1.14	-58013	2495	2440	2405	2350	2315	2422	2332	270	715	500	1430	5	1	54000000	1283	125.00	1.66	12	0.69	19.00	1430.00	3494	20221215	-32.03	1427	20230726	66.43	2799	-15.15	20230209	1427	66.43	20230726	3745	-36.58	20221215	1427	66.43	20230726	4.07	N	027830	500	270 억	614922	N	N	0	N	N
28	20231127	140408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-20	5	-0.84	765756470	319875	54.88	2440	2455	2365	3100	1670	2385	2393.92	1.14	-61148	2495	2440	2405	2350	2315	2422	2332	270	715	500	1430	5	1	54000000	1277	124.47	1.65	12	0.59	19.00	1430.00	3494	20221215	-32.31	1427	20230726	65.73	2799	-15.51	20230209	1427	65.73	20230726	3745	-36.85	20221215	1427	65.73	20230726	4.07	N	027830	500	270 억	614922	N	N	0	N	N
29	20231127	130407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	-5	5	-0.21	697826340	291234	49.97	2440	2455	2370	3100	1670	2385	2396.10	1.14	-56937	2495	2440	2405	2350	2315	2422	2332	270	715	500	1430	5	1	54000000	1285	125.26	1.66	12	0.54	19.00	1430.00	3494	20221215	-31.88	1427	20230726	66.78	2799	-14.97	20230209	1427	66.78	20230726	3745	-36.45	20221215	1427	66.78	20230726	4.07	N	027830	500	270 억	614922	N	N	0	N	N
30	20231127	120407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	0	3	0.00	661810950	276079	47.37	2440	2455	2370	3100	1670	2385	2397.18	1.14	-51880	2495	2440	2405	2350	2315	2422	2332	270	715	500	1430	5	1	54000000	1288	125.53	1.67	12	0.51	19.00	1430.00	3494	20221215	-31.74	1427	20230726	67.13	2799	-14.79	20230209	1427	67.13	20230726	3745	-36.32	20221215	1427	67.13	20230726	4.07	N	027830	500	270 억	614922	N	N	0	N	N
31	20231127	110402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	15	2	0.63	454082875	188852	32.40	2440	2455	2385	3100	1670	2385	2404.44	1.14	-825	2495	2440	2405	2350	2315	2422	2332	270	715	500	1430	5	1	54000000	1296	126.32	1.68	12	0.35	19.00	1430.00	3494	20221215	-31.31	1427	20230726	68.19	2799	-14.26	20230209	1427	68.19	20230726	3745	-35.91	20221215	1427	68.19	20230726	4.07	N	027830	500	270 억	614922	N	N	0	N	N
32	20231127	100401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	10	2	0.42	336815890	139765	23.98	2440	2455	2385	3100	1670	2385	2409.87	1.14	-14707	2495	2440	2405	2350	2315	2422	2332	270	715	500	1430	5	1	54000000	1293	126.05	1.67	12	0.26	19.00	1430.00	3494	20221215	-31.45	1427	20230726	67.83	2799	-14.43	20230209	1427	67.83	20230726	3745	-36.05	20221215	1427	67.83	20230726	4.07	N	027830	500	270 억	614922	N	N	0	N	N
33	20231127	090402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	25	2	1.05	69285975	28588	4.91	2440	2450	2400	3100	1670	2385	2423.60	1.14	-2567	2495	2440	2405	2350	2315	2422	2332	270	715	500	1430	5	1	54000000	1301	126.84	1.69	12	0.05	19.00	1430.00	3494	20221215	-31.02	1427	20230726	68.89	2799	-13.90	20230209	1427	68.89	20230726	3745	-35.65	20221215	1427	68.89	20230726	4.07	N	027830	500	270 억	614922	N	N	0	N	N
34	20231124	160358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	0	3	0.00	1405724080	580184	122.90	2405	2460	2370	3100	1670	2385	2422.89	1.29	-83617	2475	2430	2380	2335	2285	2452	2357	270	715	500	1430	5	1	54000000	1288	125.53	1.67	12	1.07	19.00	1430.00	3494	20221215	-31.74	1427	20230726	67.13	2799	-14.79	20230209	1427	67.13	20230726	3745	-36.32	20221215	1427	67.13	20230726	4.09	N	027830	500	270 억	697287	N	N	0	N	N
35	20231124	150404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	15	2	0.63	1306734880	538906	114.16	2405	2460	2370	3100	1670	2385	2424.79	1.29	-71070	2475	2430	2380	2335	2285	2452	2357	270	715	500	1430	5	1	54000000	1296	126.32	1.68	12	1.00	19.00	1430.00	3494	20221215	-31.31	1427	20230726	68.19	2799	-14.26	20230209	1427	68.19	20230726	3745	-35.91	20221215	1427	68.19	20230726	4.09	N	027830	500	270 억	697287	N	N	0	N	N
36	20231124	140405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	30	2	1.26	1160808990	478028	101.26	2405	2460	2370	3100	1670	2385	2428.33	1.29	-64420	2475	2430	2380	2335	2285	2452	2357	270	715	500	1430	5	1	54000000	1304	127.11	1.69	12	0.89	19.00	1430.00	3494	20221215	-30.88	1427	20230726	69.24	2799	-13.72	20230209	1427	69.24	20230726	3745	-35.51	20221215	1427	69.24	20230726	4.09	N	027830	500	270 억	697287	N	N	0	N	N
37	20231124	130402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	60	2	2.52	1024473670	421775	89.35	2405	2460	2370	3100	1670	2385	2428.96	1.29	-55082	2475	2430	2380	2335	2285	2452	2357	270	715	500	1430	5	1	54000000	1320	128.68	1.71	12	0.78	19.00	1430.00	3494	20221215	-30.02	1427	20230726	71.34	2799	-12.65	20230209	1427	71.34	20230726	3745	-34.71	20221215	1427	71.34	20230726	4.09	N	027830	500	270 억	697287	N	N	0	N	N
38	20231124	120406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	45	2	1.89	849121000	350002	74.14	2405	2460	2370	3100	1670	2385	2426.05	1.29	-23209	2475	2430	2380	2335	2285	2452	2357	270	715	500	1430	5	1	54000000	1312	127.89	1.70	12	0.65	19.00	1430.00	3494	20221215	-30.45	1427	20230726	70.29	2799	-13.18	20230209	1427	70.29	20230726	3745	-35.11	20221215	1427	70.29	20230726	4.09	N	027830	500	270 억	697287	N	N	0	N	N
39	20231124	110403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	50	2	2.10	791427610	326204	69.10	2405	2460	2370	3100	1670	2385	2426.17	1.29	-21402	2475	2430	2380	2335	2285	2452	2357	270	715	500	1430	5	1	54000000	1315	128.16	1.70	12	0.60	19.00	1430.00	3494	20221215	-30.31	1427	20230726	70.64	2799	-13.00	20230209	1427	70.64	20230726	3745	-34.98	20221215	1427	70.64	20230726	4.09	N	027830	500	270 억	697287	N	N	0	N	N
40	20231124	100401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	35	2	1.47	304979825	126912	26.88	2405	2445	2370	3100	1670	2385	2403.08	1.29	-21127	2475	2430	2380	2335	2285	2452	2357	270	715	500	1430	5	1	54000000	1307	127.37	1.69	12	0.24	19.00	1430.00	3494	20221215	-30.74	1427	20230726	69.59	2799	-13.54	20230209	1427	69.59	20230726	3745	-35.38	20221215	1427	69.59	20230726	4.09	N	027830	500	270 억	697287	N	N	0	N	N
41	20231124	090402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	0	3	0.00	20281775	8455	1.79	2405	2405	2385	3100	1670	2385	2398.79	1.29	-4946	2475	2430	2380	2335	2285	2452	2357	270	715	500	1430	5	1	54000000	1288	125.53	1.67	12	0.02	19.00	1430.00	3494	20221215	-31.74	1427	20230726	67.13	2799	-14.79	20230209	1427	67.13	20230726	3745	-36.32	20221215	1427	67.13	20230726	4.09	N	027830	500	270 억	697287	N	N	0	N	N
42	20231123	160357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	60	2	2.58	1096324520	460392	115.14	2370	2425	2330	3020	1630	2325	2381.28	1.26	13577	2415	2370	2335	2290	2255	2352	2272	270	695	500	1390	5	1	54000000	1288	125.53	1.67	12	0.85	19.00	1430.00	3494	20221215	-31.74	1427	20230726	67.13	2799	-14.79	20230209	1427	67.13	20230726	3745	-36.32	20221215	1427	67.13	20230726	3.80	N	027830	500	270 억	682752	N	N	0	N	N
43	20231123	150411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	65	2	2.80	1048087970	440149	110.08	2370	2425	2330	3020	1630	2325	2381.21	1.26	17649	2415	2370	2335	2290	2255	2352	2272	270	695	500	1390	5	1	54000000	1291	125.79	1.67	12	0.82	19.00	1430.00	3494	20221215	-31.60	1427	20230726	67.48	2799	-14.61	20230209	1427	67.48	20230726	3745	-36.18	20221215	1427	67.48	20230726	3.80	N	027830	500	270 억	682752	N	N	0	N	N
44	20231123	140405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	50	2	2.15	903629985	379551	94.92	2370	2425	2330	3020	1630	2325	2380.79	1.26	35465	2415	2370	2335	2290	2255	2352	2272	270	695	500	1390	5	1	54000000	1283	125.00	1.66	12	0.70	19.00	1430.00	3494	20221215	-32.03	1427	20230726	66.43	2799	-15.15	20230209	1427	66.43	20230726	3745	-36.58	20221215	1427	66.43	20230726	3.80	N	027830	500	270 억	682752	N	N	0	N	N
45	20231123	130408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	55	2	2.37	818629740	343672	85.95	2370	2425	2330	3020	1630	2325	2382.01	1.26	46883	2415	2370	2335	2290	2255	2352	2272	270	695	500	1390	5	1	54000000	1285	125.26	1.66	12	0.64	19.00	1430.00	3494	20221215	-31.88	1427	20230726	66.78	2799	-14.97	20230209	1427	66.78	20230726	3745	-36.45	20221215	1427	66.78	20230726	3.80	N	027830	500	270 억	682752	N	N	0	N	N
46	20231123	120402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	65	2	2.80	752595000	315994	79.03	2370	2425	2330	3020	1630	2325	2381.67	1.26	50996	2415	2370	2335	2290	2255	2352	2272	270	695	500	1390	5	1	54000000	1291	125.79	1.67	12	0.59	19.00	1430.00	3494	20221215	-31.60	1427	20230726	67.48	2799	-14.61	20230209	1427	67.48	20230726	3745	-36.18	20221215	1427	67.48	20230726	3.80	N	027830	500	270 억	682752	N	N	0	N	N
47	20231123	110409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	65	2	2.80	700217535	294034	73.54	2370	2425	2330	3020	1630	2325	2381.42	1.26	54374	2415	2370	2335	2290	2255	2352	2272	270	695	500	1390	5	1	54000000	1291	125.79	1.67	12	0.54	19.00	1430.00	3494	20221215	-31.60	1427	20230726	67.48	2799	-14.61	20230209	1427	67.48	20230726	3745	-36.18	20221215	1427	67.48	20230726	3.80	N	027830	500	270 억	682752	N	N	0	N	N
48	20231123	100403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	65	2	2.80	576110830	242132	60.56	2370	2425	2330	3020	1630	2325	2379.33	1.26	47072	2415	2370	2335	2290	2255	2352	2272	270	695	500	1390	5	1	54000000	1291	125.79	1.67	12	0.45	19.00	1430.00	3494	20221215	-31.60	1427	20230726	67.48	2799	-14.61	20230209	1427	67.48	20230726	3745	-36.18	20221215	1427	67.48	20230726	3.80	N	027830	500	270 억	682752	N	N	0	N	N
49	20231123	090359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	60	2	2.58	104705560	44223	11.06	2370	2395	2330	3020	1630	2325	2367.67	1.26	-9512	2415	2370	2335	2290	2255	2352	2272	270	695	500	1390	5	1	54000000	1288	125.53	1.67	12	0.08	19.00	1430.00	3494	20221215	-31.74	1427	20230726	67.13	2799	-14.79	20230209	1427	67.13	20230726	3745	-36.32	20221215	1427	67.13	20230726	3.80	N	027830	500	270 억	682752	N	N	0	N	N
50	20231122	160350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	927508215	397236	15.40	2330	2380	2300	3025	1635	2330	2334.92	1.43	-91321	2580	2455	2370	2245	2160	2412	2202	270	695	500	1390	5	1	54000000	1256	122.37	1.63	12	0.74	19.00	1430.00	3494	20221215	-33.46	1427	20230726	62.93	2799	-16.93	20230209	1427	62.93	20230726	3745	-37.92	20221215	1427	62.93	20230726	3.68	N	027830	500	270 억	773975	N	N	0	N	N
51	20231122	150358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-20	5	-0.86	869110645	371983	14.42	2330	2380	2310	3025	1635	2330	2336.43	1.43	-86760	2580	2455	2370	2245	2160	2412	2202	270	695	500	1390	5	1	54000000	1247	121.58	1.62	12	0.69	19.00	1430.00	3494	20221215	-33.89	1427	20230726	61.88	2799	-17.47	20230209	1427	61.88	20230726	3745	-38.32	20221215	1427	61.88	20230726	3.68	N	027830	500	270 억	773975	N	N	0	N	N
52	20231122	140352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	5	2	0.21	759600875	324766	12.59	2330	2380	2320	3025	1635	2330	2338.92	1.43	-63990	2580	2455	2370	2245	2160	2412	2202	270	695	500	1390	5	1	54000000	1261	122.89	1.63	12	0.60	19.00	1430.00	3494	20221215	-33.17	1427	20230726	63.63	2799	-16.58	20230209	1427	63.63	20230726	3745	-37.65	20221215	1427	63.63	20230726	3.68	N	027830	500	270 억	773975	N	N	0	N	N
53	20231122	130405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-10	5	-0.43	721257525	308305	11.95	2330	2380	2320	3025	1635	2330	2339.43	1.43	-60940	2580	2455	2370	2245	2160	2412	2202	270	695	500	1390	5	1	54000000	1253	122.11	1.62	12	0.57	19.00	1430.00	3494	20221215	-33.60	1427	20230726	62.58	2799	-17.11	20230209	1427	62.58	20230726	3745	-38.05	20221215	1427	62.58	20230726	3.68	N	027830	500	270 억	773975	N	N	0	N	N
54	20231122	120407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	5	2	0.21	564743570	241052	9.35	2330	2380	2325	3025	1635	2330	2342.83	1.43	-28770	2580	2455	2370	2245	2160	2412	2202	270	695	500	1390	5	1	54000000	1261	122.89	1.63	12	0.45	19.00	1430.00	3494	20221215	-33.17	1427	20230726	63.63	2799	-16.58	20230209	1427	63.63	20230726	3745	-37.65	20221215	1427	63.63	20230726	3.68	N	027830	500	270 억	773975	N	N	0	N	N
55	20231122	110420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	468882425	200028	7.75	2330	2380	2325	3025	1635	2330	2344.08	1.43	-28470	2580	2455	2370	2245	2160	2412	2202	270	695	500	1390	5	1	54000000	1258	122.63	1.63	12	0.37	19.00	1430.00	3494	20221215	-33.31	1427	20230726	63.28	2799	-16.76	20230209	1427	63.28	20230726	3745	-37.78	20221215	1427	63.28	20230726	3.68	N	027830	500	270 억	773975	N	N	0	N	N
56	20231122	100411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	15	2	0.64	375473790	160004	6.20	2330	2380	2325	3025	1635	2330	2346.65	1.43	-9854	2580	2455	2370	2245	2160	2412	2202	270	695	500	1390	5	1	54000000	1266	123.42	1.64	12	0.30	19.00	1430.00	3494	20221215	-32.88	1427	20230726	64.33	2799	-16.22	20230209	1427	64.33	20230726	3745	-37.38	20221215	1427	64.33	20230726	3.68	N	027830	500	270 억	773975	N	N	0	N	N
57	20231122	090352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	15	2	0.64	27094975	11611	0.45	2330	2345	2325	3025	1635	2330	2333.56	1.43	750	2580	2455	2370	2245	2160	2412	2202	270	695	500	1390	5	1	54000000	1266	123.42	1.64	12	0.02	19.00	1430.00	3494	20221215	-32.88	1427	20230726	64.33	2799	-16.22	20230209	1427	64.33	20230726	3745	-37.38	20221215	1427	64.33	20230726	3.68	N	027830	500	270 억	773975	N	N	0	N	N
58	20231121	160355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	6132684450	2567285	158.82	2355	2495	2285	3035	1635	2335	2388.79	1.96	-305476	2495	2415	2305	2225	2115	2455	2265	270	700	500	1400	5	1	54000000	1258	122.63	1.63	12	4.75	19.00	1430.00	3545	20221117	-34.27	1427	20230726	63.28	2799	-16.76	20230209	1427	63.28	20230726	3745	-37.78	20221215	1427	63.28	20230726	3.60	N	027830	500	270 억	1057083	N	N	0	N	N
59	20231121	150356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	0	3	0.00	5982812020	2503181	154.85	2355	2495	2285	3035	1635	2335	2390.08	1.96	-314873	2495	2415	2305	2225	2115	2455	2265	270	700	500	1400	5	1	54000000	1261	122.89	1.63	12	4.64	19.00	1430.00	3545	20221117	-34.13	1427	20230726	63.63	2799	-16.58	20230209	1427	63.63	20230726	3745	-37.65	20221215	1427	63.63	20230726	3.60	N	027830	500	270 억	1057083	N	N	0	N	N
60	20231121	140350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	5061054200	2112719	130.70	2355	2495	2285	3035	1635	2335	2395.52	1.96	-324032	2495	2415	2305	2225	2115	2455	2265	270	700	500	1400	5	1	54000000	1266	123.42	1.64	12	3.91	19.00	1430.00	3545	20221117	-33.85	1427	20230726	64.33	2799	-16.22	20230209	1427	64.33	20230726	3745	-37.38	20221215	1427	64.33	20230726	3.60	N	027830	500	270 억	1057083	N	N	0	N	N
61	20231121	130351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	65	2	2.78	2064519500	867556	53.67	2355	2420	2285	3035	1635	2335	2379.70	1.96	-138528	2495	2415	2305	2225	2115	2455	2265	270	700	500	1400	5	1	54000000	1296	126.32	1.68	12	1.61	19.00	1430.00	3545	20221117	-32.30	1427	20230726	68.19	2799	-14.26	20230209	1427	68.19	20230726	3745	-35.91	20221215	1427	68.19	20230726	3.60	N	027830	500	270 억	1057083	N	N	0	N	N
62	20231121	120349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	55	2	2.36	1944165370	817111	50.55	2355	2420	2285	3035	1635	2335	2379.32	1.96	-137669	2495	2415	2305	2225	2115	2455	2265	270	700	500	1400	5	1	54000000	1291	125.79	1.67	12	1.51	19.00	1430.00	3545	20221117	-32.58	1427	20230726	67.48	2799	-14.61	20230209	1427	67.48	20230726	3745	-36.18	20221215	1427	67.48	20230726	3.60	N	027830	500	270 억	1057083	N	N	0	N	N
63	20231121	110349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	75	2	3.21	1698889855	714667	44.21	2355	2420	2285	3035	1635	2335	2377.18	1.96	-137098	2495	2415	2305	2225	2115	2455	2265	270	700	500	1400	5	1	54000000	1301	126.84	1.69	12	1.32	19.00	1430.00	3545	20221117	-32.02	1427	20230726	68.89	2799	-13.90	20230209	1427	68.89	20230726	3745	-35.65	20221215	1427	68.89	20230726	3.60	N	027830	500	270 억	1057083	N	N	0	N	N
64	20231121	100341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	50	2	2.14	1070185725	452523	27.99	2355	2420	2285	3035	1635	2335	2364.93	1.96	-127998	2495	2415	2305	2225	2115	2455	2265	270	700	500	1400	5	1	54000000	1288	125.53	1.67	12	0.84	19.00	1430.00	3545	20221117	-32.72	1427	20230726	67.13	2799	-14.79	20230209	1427	67.13	20230726	3745	-36.32	20221215	1427	67.13	20230726	3.60	N	027830	500	270 억	1057083	N	N	0	N	N
65	20231121	090346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-30	5	-1.28	118203455	50646	3.13	2355	2355	2300	3035	1635	2335	2333.91	1.96	-32947	2495	2415	2305	2225	2115	2455	2265	270	700	500	1400	5	1	54000000	1245	121.32	1.61	12	0.09	19.00	1430.00	3545	20221117	-34.98	1427	20230726	61.53	2799	-17.65	20230209	1427	61.53	20230726	3745	-38.45	20221215	1427	61.53	20230726	3.60	N	027830	500	270 억	1057083	N	N	0	N	N
66	20231120	160346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	140	2	6.38	3741821260	1600638	166.45	2195	2385	2195	2850	1540	2195	2337.72	1.95	1930	2338	2266	2218	2146	2098	2242	2122	270	655	500	1310	5	1	54000000	1261	122.89	1.63	12	2.96	19.00	1430.00	3545	20221117	-34.13	1427	20230726	63.63	2799	-16.58	20230209	1427	63.63	20230726	3745	-37.65	20221215	1427	63.63	20230726	3.56	N	027830	500	270 억	1054343	N	N	0	N	N
67	20231120	150350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	140	2	6.38	3556874580	1521153	158.18	2195	2385	2195	2850	1540	2195	2338.28	1.95	9086	2338	2266	2218	2146	2098	2242	2122	270	655	500	1310	5	1	54000000	1261	122.89	1.63	12	2.82	19.00	1430.00	3545	20221117	-34.13	1427	20230726	63.63	2799	-16.58	20230209	1427	63.63	20230726	3745	-37.65	20221215	1427	63.63	20230726	3.56	N	027830	500	270 억	1054343	N	N	0	N	N
68	20231120	140349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	150	2	6.83	3369989675	1441186	149.87	2195	2385	2195	2850	1540	2195	2338.34	1.95	17079	2338	2266	2218	2146	2098	2242	2122	270	655	500	1310	5	1	54000000	1266	123.42	1.64	12	2.67	19.00	1430.00	3545	20221117	-33.85	1427	20230726	64.33	2799	-16.22	20230209	1427	64.33	20230726	3745	-37.38	20221215	1427	64.33	20230726	3.56	N	027830	500	270 억	1054343	N	N	0	N	N
69	20231120	130347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	165	2	7.52	3225861980	1379882	143.49	2195	2385	2195	2850	1540	2195	2337.78	1.95	6831	2338	2266	2218	2146	2098	2242	2122	270	655	500	1310	5	1	54000000	1274	124.21	1.65	12	2.56	19.00	1430.00	3545	20221117	-33.43	1427	20230726	65.38	2799	-15.68	20230209	1427	65.38	20230726	3745	-36.98	20221215	1427	65.38	20230726	3.56	N	027830	500	270 억	1054343	N	N	0	N	N
70	20231120	120347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	180	2	8.20	3030093175	1296922	134.87	2195	2385	2195	2850	1540	2195	2336.37	1.95	17033	2338	2266	2218	2146	2098	2242	2122	270	655	500	1310	5	1	54000000	1283	125.00	1.66	12	2.40	19.00	1430.00	3545	20221117	-33.00	1427	20230726	66.43	2799	-15.15	20230209	1427	66.43	20230726	3745	-36.58	20221215	1427	66.43	20230726	3.56	N	027830	500	270 억	1054343	N	N	0	N	N
71	20231120	110346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	165	2	7.52	2653813085	1137958	118.33	2195	2385	2195	2850	1540	2195	2332.08	1.95	37788	2338	2266	2218	2146	2098	2242	2122	270	655	500	1310	5	1	54000000	1274	124.21	1.65	12	2.11	19.00	1430.00	3545	20221117	-33.43	1427	20230726	65.38	2799	-15.68	20230209	1427	65.38	20230726	3745	-36.98	20221215	1427	65.38	20230726	3.56	N	027830	500	270 억	1054343	N	N	0	N	N
72	20231120	100346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	160	2	7.29	1467732610	633835	65.91	2195	2365	2195	2850	1540	2195	2315.64	1.95	93462	2338	2266	2218	2146	2098	2242	2122	270	655	500	1310	5	1	54000000	1272	123.95	1.65	12	1.17	19.00	1430.00	3545	20221117	-33.57	1427	20230726	65.03	2799	-15.86	20230209	1427	65.03	20230726	3745	-37.12	20221215	1427	65.03	20230726	3.56	N	027830	500	270 억	1054343	N	N	0	N	N
73	20231120	090349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	75	2	3.42	129479845	57682	6.00	2195	2300	2195	2850	1540	2195	2244.72	1.95	1887	2338	2266	2218	2146	2098	2242	2122	270	655	500	1310	5	1	54000000	1226	119.47	1.59	12	0.11	19.00	1430.00	3545	20221117	-35.97	1427	20230726	59.07	2799	-18.90	20230209	1427	59.07	20230726	3745	-39.39	20221215	1427	59.07	20230726	3.56	N	027830	500	270 억	1054343	N	N	0	N	N
74	20231117	160355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-90	5	-3.94	2118483385	955386	34.85	2285	2290	2170	2970	1600	2285	2217.41	2.38	-259763	2481	2382	2251	2152	2021	2432	2202	270	685	500	1370	5	1	54000000	1185	115.53	1.53	12	1.77	19.00	1430.00	3578	20221115	-38.65	1427	20230726	53.82	2799	-21.58	20230209	1427	53.82	20230726	3800	-42.24	20221117	1427	53.82	20230726	3.54	N	027830	500	270 억	1283985	N	N	0	N	N
75	20231117	150357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-90	5	-3.94	2008645480	905375	33.03	2285	2290	2170	2970	1600	2285	2218.58	2.38	-261967	2481	2382	2251	2152	2021	2432	2202	270	685	500	1370	5	1	54000000	1185	115.53	1.53	12	1.68	19.00	1430.00	3578	20221115	-38.65	1427	20230726	53.82	2799	-21.58	20230209	1427	53.82	20230726	3800	-42.24	20221117	1427	53.82	20230726	3.54	N	027830	500	270 억	1283985	N	N	0	N	N
76	20231117	140356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-65	5	-2.84	1706950800	768927	28.05	2285	2290	2170	2970	1600	2285	2219.91	2.38	-211000	2481	2382	2251	2152	2021	2432	2202	270	685	500	1370	5	1	54000000	1199	116.84	1.55	12	1.42	19.00	1430.00	3578	20221115	-37.95	1427	20230726	55.57	2799	-20.69	20230209	1427	55.57	20230726	3800	-41.58	20221117	1427	55.57	20230726	3.54	N	027830	500	270 억	1283985	N	N	0	N	N
77	20231117	130355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-50	5	-2.19	1648888970	742778	27.10	2285	2290	2170	2970	1600	2285	2219.89	2.38	-194211	2481	2382	2251	2152	2021	2432	2202	270	685	500	1370	5	1	54000000	1207	117.63	1.56	12	1.38	19.00	1430.00	3578	20221115	-37.53	1427	20230726	56.62	2799	-20.15	20230209	1427	56.62	20230726	3800	-41.18	20221117	1427	56.62	20230726	3.54	N	027830	500	270 억	1283985	N	N	0	N	N
78	20231117	120354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-65	5	-2.84	1525396325	687358	25.07	2285	2290	2170	2970	1600	2285	2219.22	2.38	-194039	2481	2382	2251	2152	2021	2432	2202	270	685	500	1370	5	1	54000000	1199	116.84	1.55	12	1.27	19.00	1430.00	3578	20221115	-37.95	1427	20230726	55.57	2799	-20.69	20230209	1427	55.57	20230726	3800	-41.58	20221117	1427	55.57	20230726	3.54	N	027830	500	270 억	1283985	N	N	0	N	N
79	20231117	110356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-55	5	-2.41	1451746030	654320	23.87	2285	2290	2170	2970	1600	2285	2218.71	2.38	-197191	2481	2382	2251	2152	2021	2432	2202	270	685	500	1370	5	1	54000000	1204	117.37	1.56	12	1.21	19.00	1430.00	3578	20221115	-37.67	1427	20230726	56.27	2799	-20.33	20230209	1427	56.27	20230726	3800	-41.32	20221117	1427	56.27	20230726	3.54	N	027830	500	270 억	1283985	N	N	0	N	N
80	20231117	100356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-100	5	-4.38	971566470	438491	16.00	2285	2290	2170	2970	1600	2285	2215.70	2.38	-147607	2481	2382	2251	2152	2021	2432	2202	270	685	500	1370	5	1	54000000	1180	115.00	1.53	12	0.81	19.00	1430.00	3578	20221115	-38.93	1427	20230726	53.12	2799	-21.94	20230209	1427	53.12	20230726	3800	-42.50	20221117	1427	53.12	20230726	3.54	N	027830	500	270 억	1283985	N	N	0	N	N
81	20231117	090356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-40	5	-1.75	174979845	77381	2.82	2285	2290	2235	2970	1600	2285	2261.28	2.38	-30529	2481	2382	2251	2152	2021	2432	2202	270	685	500	1370	5	1	54000000	1212	118.16	1.57	12	0.14	19.00	1430.00	3578	20221115	-37.26	1427	20230726	57.32	2799	-19.79	20230209	1427	57.32	20230726	3800	-40.92	20221117	1427	57.32	20230726	3.54	N	027830	500	270 억	1283985	N	N	0	N	N
82	20231116	160355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	180	2	8.49	6003751420	2647557	446.69	2160	2350	2120	2755	1485	2120	2267.66	1.66	430999	2173	2146	2093	2066	2013	2160	2080	270	635	500	1270	5	1	54000000	1242	121.05	1.61	12	4.90	19.00	1430.00	3578	20221115	-35.72	1427	20230726	61.18	2799	-17.83	20230209	1427	61.18	20230726	3800	-39.47	20221117	1427	61.18	20230726	3.57	N	027830	500	270 억	894331	N	N	0	N	N
83	20231116	150354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	195	2	9.20	5528280050	2441017	411.84	2160	2350	2120	2755	1485	2120	2264.74	1.66	410201	2173	2146	2093	2066	2013	2160	2080	270	635	500	1270	5	1	54000000	1250	121.84	1.62	12	4.52	19.00	1430.00	3578	20221115	-35.30	1427	20230726	62.23	2799	-17.29	20230209	1427	62.23	20230726	3800	-39.08	20221117	1427	62.23	20230726	3.57	N	027830	500	270 억	894331	N	N	0	N	N
84	20231116	140349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	150	2	7.08	4894557580	2165203	365.31	2160	2350	2120	2755	1485	2120	2260.55	1.66	307178	2173	2146	2093	2066	2013	2160	2080	270	635	500	1270	5	1	54000000	1226	119.47	1.59	12	4.01	19.00	1430.00	3578	20221115	-36.56	1427	20230726	59.07	2799	-18.90	20230209	1427	59.07	20230726	3800	-40.26	20221117	1427	59.07	20230726	3.57	N	027830	500	270 억	894331	N	N	0	N	N
85	20231116	130354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	165	2	7.78	2762784465	1244395	209.95	2160	2295	2120	2755	1485	2120	2220.18	1.66	170142	2173	2146	2093	2066	2013	2160	2080	270	635	500	1270	5	1	54000000	1234	120.26	1.60	12	2.30	19.00	1430.00	3578	20221115	-36.14	1427	20230726	60.13	2799	-18.36	20230209	1427	60.13	20230726	3800	-39.87	20221117	1427	60.13	20230726	3.57	N	027830	500	270 억	894331	N	N	0	N	N
86	20231116	120355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	115	2	5.42	1957123575	888240	149.86	2160	2250	2120	2755	1485	2120	2203.37	1.66	87854	2173	2146	2093	2066	2013	2160	2080	270	635	500	1270	5	1	54000000	1207	117.63	1.56	12	1.64	19.00	1430.00	3578	20221115	-37.53	1427	20230726	56.62	2799	-20.15	20230209	1427	56.62	20230726	3800	-41.18	20221117	1427	56.62	20230726	3.57	N	027830	500	270 억	894331	N	N	0	N	N
87	20231116	110352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	115	2	5.42	1675030160	761223	128.43	2160	2250	2120	2755	1485	2120	2200.45	1.66	67523	2173	2146	2093	2066	2013	2160	2080	270	635	500	1270	5	1	54000000	1207	117.63	1.56	12	1.41	19.00	1430.00	3578	20221115	-37.53	1427	20230726	56.62	2799	-20.15	20230209	1427	56.62	20230726	3800	-41.18	20221117	1427	56.62	20230726	3.57	N	027830	500	270 억	894331	N	N	0	N	N
88	20231116	100351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	48459205	22566	3.81	2160	2165	2120	2755	1485	2120	2147.44	1.66	46	2173	2146	2093	2066	2013	2160	2080	270	635	500	1270	5	1	54000000	1158	112.89	1.50	12	0.04	19.00	1430.00	3578	20221115	-40.05	1427	20230726	50.32	2799	-23.37	20230209	1427	50.32	20230726	3800	-43.55	20221117	1427	50.32	20230726	3.57	N	027830	500	270 억	894331	N	N	0	N	N
89	20231116	090351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.66	0	2173	2146	2093	2066	2013	2160	2080	270	635	500	1270	5	1	54000000	1145	111.58	1.48	12	0.00	19.00	1430.00	3578	20221115	-40.75	1427	20230726	48.56	2799	-24.26	20230209	1427	48.56	20230726	3800	-44.21	20221117	1427	48.56	20230726	3.57	N	027830	500	270 억	894331	N	N	0	N	N
90	20231115	160333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	70	2	3.41	1223455115	586103	199.96	2055	2120	2040	2665	1435	2050	2087.37	1.38	144064	2086	2068	2032	2014	1978	2077	2023	270	615	500	1230	5	1	54000000	1145	111.58	1.48	12	1.09	19.00	1430.00	3578	20221115	-40.75	1427	20230726	48.56	2799	-24.26	20230209	1427	48.56	20230726	3835	-44.72	20221115	1427	48.56	20230726	3.56	N	027830	500	270 억	746389	N	N	0	N	N
91	20231115	150357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	60	2	2.93	1083995130	520238	177.49	2055	2120	2040	2665	1435	2050	2083.65	1.38	140826	2086	2068	2032	2014	1978	2077	2023	270	615	500	1230	5	1	54000000	1139	111.05	1.48	12	0.96	19.00	1430.00	3578	20221115	-41.03	1427	20230726	47.86	2799	-24.62	20230209	1427	47.86	20230726	3835	-44.98	20221115	1427	47.86	20230726	3.56	N	027830	500	270 억	746389	N	N	0	N	N
92	20231115	140400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	50	2	2.44	870272140	418946	142.93	2055	2115	2040	2665	1435	2050	2077.29	1.38	118978	2086	2068	2032	2014	1978	2077	2023	270	615	500	1230	5	1	54000000	1134	110.53	1.47	12	0.78	19.00	1430.00	3578	20221115	-41.31	1427	20230726	47.16	2799	-24.97	20230209	1427	47.16	20230726	3835	-45.24	20221115	1427	47.16	20230726	3.56	N	027830	500	270 억	746389	N	N	0	N	N
93	20231115	130358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	45	2	2.20	789680990	380432	129.79	2055	2115	2040	2665	1435	2050	2075.75	1.38	109132	2086	2068	2032	2014	1978	2077	2023	270	615	500	1230	5	1	54000000	1131	110.26	1.47	12	0.70	19.00	1430.00	3578	20221115	-41.45	1427	20230726	46.81	2799	-25.15	20230209	1427	46.81	20230726	3835	-45.37	20221115	1427	46.81	20230726	3.56	N	027830	500	270 억	746389	N	N	0	N	N
94	20231115	120400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	45	2	2.20	713899535	344258	117.45	2055	2115	2040	2665	1435	2050	2073.73	1.38	96961	2086	2068	2032	2014	1978	2077	2023	270	615	500	1230	5	1	54000000	1131	110.26	1.47	12	0.64	19.00	1430.00	3578	20221115	-41.45	1427	20230726	46.81	2799	-25.15	20230209	1427	46.81	20230726	3835	-45.37	20221115	1427	46.81	20230726	3.56	N	027830	500	270 억	746389	N	N	0	N	N
95	20231115	110401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	379781310	184220	62.85	2055	2075	2040	2665	1435	2050	2061.56	1.38	40889	2086	2068	2032	2014	1978	2077	2023	270	615	500	1230	5	1	54000000	1115	108.68	1.44	12	0.34	19.00	1430.00	3578	20221115	-42.29	1427	20230726	44.71	2799	-26.22	20230209	1427	44.71	20230726	3835	-46.15	20221115	1427	44.71	20230726	3.56	N	027830	500	270 억	746389	N	N	0	N	N
96	20231115	100359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	20	2	0.98	304681880	147887	50.45	2055	2075	2040	2665	1435	2050	2060.23	1.38	29889	2086	2068	2032	2014	1978	2077	2023	270	615	500	1230	5	1	54000000	1118	108.95	1.45	12	0.27	19.00	1430.00	3578	20221115	-42.15	1427	20230726	45.06	2799	-26.05	20230209	1427	45.06	20230726	3835	-46.02	20221115	1427	45.06	20230726	3.56	N	027830	500	270 억	746389	N	N	0	N	N
97	20231115	090355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	52381765	25417	8.67	2055	2075	2040	2665	1435	2050	2060.89	1.38	10214	2086	2068	2032	2014	1978	2077	2023	270	615	500	1230	5	1	54000000	1112	108.42	1.44	12	0.05	19.00	1430.00	3578	20221115	-42.43	1427	20230726	44.36	2799	-26.40	20230209	1427	44.36	20230726	3835	-46.28	20221115	1427	44.36	20230726	3.56	N	027830	500	270 억	746389	N	N	0	N	N
98	20231114	160352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	52	2	2.60	585603903	289513	78.22	1998	2050	1996	2595	1399	1998	2022.72	1.16	120274	2083	2040	2017	1974	1951	2029	1963	270	597	500	1190	5	1	54000000	1107	107.89	1.43	12	0.54	19.00	1430.00	3578	20221115	-42.71	1427	20230726	43.66	2799	-26.76	20230209	1427	43.66	20230726	3835	-46.54	20221115	1427	43.66	20230726	3.53	N	027830	500	270 억	625599	N	N	0	N	N
99	20231114	150353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	47	2	2.35	533019648	263807	71.27	1998	2050	1996	2595	1399	1998	2020.49	1.16	116617	2083	2040	2017	1974	1951	2029	1963	270	597	500	1190	5	1	54000000	1104	107.63	1.43	12	0.49	19.00	1430.00	3578	20221115	-42.85	1427	20230726	43.31	2799	-26.94	20230209	1427	43.31	20230726	3835	-46.68	20221115	1427	43.31	20230726	3.53	N	027830	500	270 억	625599	N	N	0	N	N
100	20231114	140354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	27	2	1.35	453654148	224747	60.72	1998	2050	1996	2595	1399	1998	2018.51	1.16	93557	2083	2040	2017	1974	1951	2029	1963	270	597	500	1190	5	1	54000000	1094	106.58	1.42	12	0.42	19.00	1430.00	3578	20221115	-43.40	1427	20230726	41.91	2799	-27.65	20230209	1427	41.91	20230726	3835	-47.20	20221115	1427	41.91	20230726	3.53	N	027830	500	270 억	625599	N	N	0	N	N
101	20231114	130355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	42	2	2.10	324020013	161212	43.56	1998	2040	1996	2595	1399	1998	2009.90	1.16	48441	2083	2040	2017	1974	1951	2029	1963	270	597	500	1190	5	1	54000000	1102	107.37	1.43	12	0.30	19.00	1430.00	3578	20221115	-42.98	1427	20230726	42.96	2799	-27.12	20230209	1427	42.96	20230726	3835	-46.81	20221115	1427	42.96	20230726	3.53	N	027830	500	270 억	625599	N	N	0	N	N
102	20231114	120354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	17	2	0.85	224778943	112120	30.29	1998	2030	1996	2595	1399	1998	2004.81	1.16	17261	2083	2040	2017	1974	1951	2029	1963	270	597	500	1190	5	1	54000000	1088	106.05	1.41	12	0.21	19.00	1430.00	3578	20221115	-43.68	1427	20230726	41.21	2799	-28.01	20230209	1427	41.21	20230726	3835	-47.46	20221115	1427	41.21	20230726	3.53	N	027830	500	270 억	625599	N	N	0	N	N
103	20231114	110358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	12	2	0.60	99471013	49635	13.41	1998	2030	1996	2595	1399	1998	2004.05	1.16	3854	2083	2040	2017	1974	1951	2029	1963	270	597	500	1190	5	1	54000000	1085	105.79	1.41	12	0.09	19.00	1430.00	3578	20221115	-43.82	1427	20230726	40.85	2799	-28.19	20230209	1427	40.85	20230726	3835	-47.59	20221115	1427	40.85	20230726	3.53	N	027830	500	270 억	625599	N	N	0	N	N
104	20231114	100355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	79265539	39543	10.68	1998	2030	1996	2595	1399	1998	2004.54	1.16	3920	2083	2040	2017	1974	1951	2029	1963	270	597	500	1190	5	1	54000000	1080	105.26	1.40	12	0.07	19.00	1430.00	3578	20221115	-44.10	1427	20230726	40.15	2799	-28.55	20230209	1427	40.15	20230726	3835	-47.85	20221115	1427	40.15	20230726	3.53	N	027830	500	270 억	625599	N	N	0	N	N
105	20231114	090351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	17	2	0.85	29027949	14505	3.92	1998	2015	1996	2595	1399	1998	2001.24	1.16	2287	2083	2040	2017	1974	1951	2029	1963	270	597	500	1190	5	1	54000000	1088	106.05	1.41	12	0.03	19.00	1430.00	3578	20221115	-43.68	1427	20230726	41.21	2799	-28.01	20230209	1427	41.21	20230726	3835	-47.46	20221115	1427	41.21	20230726	3.53	N	027830	500	270 억	625599	N	N	0	N	N
106	20231113	160349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-27	5	-1.33	731835382	364326	91.85	2015	2060	1994	2630	1420	2025	2008.74	1.21	-24535	2095	2060	2030	1995	1965	2077	2012	270	605	500	1210	1	1	54000000	1079	105.16	1.40	12	0.67	19.00	1430.00	3578	20221115	-44.16	1427	20230726	40.01	2799	-28.62	20230209	1427	40.01	20230726	3835	-47.90	20221115	1427	40.01	20230726	3.57	N	027830	500	270 억	652358	N	N	0	N	N
107	20231113	150348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-26	5	-1.28	659920767	328316	82.77	2015	2060	1998	2630	1420	2025	2010.02	1.21	-8310	2095	2060	2030	1995	1965	2077	2012	270	605	500	1210	1	1	54000000	1079	105.21	1.40	12	0.61	19.00	1430.00	3578	20221115	-44.13	1427	20230726	40.08	2799	-28.58	20230209	1427	40.08	20230726	3835	-47.87	20221115	1427	40.08	20230726	3.57	N	027830	500	270 억	652358	N	N	0	N	N
108	20231113	140347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-15	5	-0.74	580945431	288874	72.83	2015	2060	1998	2630	1420	2025	2011.07	1.21	8997	2095	2060	2030	1995	1965	2077	2012	270	605	500	1210	5	1	54000000	1085	105.79	1.41	12	0.53	19.00	1430.00	3578	20221115	-43.82	1427	20230726	40.85	2799	-28.19	20230209	1427	40.85	20230726	3835	-47.59	20221115	1427	40.85	20230726	3.57	N	027830	500	270 억	652358	N	N	0	N	N
109	20231113	130346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-20	5	-0.99	498328046	247631	62.43	2015	2060	1998	2630	1420	2025	2012.38	1.21	12161	2095	2060	2030	1995	1965	2077	2012	270	605	500	1210	5	1	54000000	1083	105.53	1.40	12	0.46	19.00	1430.00	3578	20221115	-43.96	1427	20230726	40.50	2799	-28.37	20230209	1427	40.50	20230726	3835	-47.72	20221115	1427	40.50	20230726	3.57	N	027830	500	270 억	652358	N	N	0	N	N
110	20231113	120347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-10	5	-0.49	384092870	190562	48.04	2015	2060	2000	2630	1420	2025	2015.58	1.21	13795	2095	2060	2030	1995	1965	2077	2012	270	605	500	1210	5	1	54000000	1088	106.05	1.41	12	0.35	19.00	1430.00	3578	20221115	-43.68	1427	20230726	41.21	2799	-28.01	20230209	1427	41.21	20230726	3835	-47.46	20221115	1427	41.21	20230726	3.57	N	027830	500	270 억	652358	N	N	0	N	N
111	20231113	110345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	5	2	0.25	188007400	92826	23.40	2015	2060	2010	2630	1420	2025	2025.37	1.21	6529	2095	2060	2030	1995	1965	2077	2012	270	605	500	1210	5	1	54000000	1096	106.84	1.42	12	0.17	19.00	1430.00	3578	20221115	-43.26	1427	20230726	42.26	2799	-27.47	20230209	1427	42.26	20230726	3835	-47.07	20221115	1427	42.26	20230726	3.57	N	027830	500	270 억	652358	N	N	0	N	N
112	20231113	100345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	10	2	0.49	168978335	83457	21.04	2015	2060	2010	2630	1420	2025	2024.74	1.21	497	2095	2060	2030	1995	1965	2077	2012	270	605	500	1210	5	1	54000000	1099	107.11	1.42	12	0.15	19.00	1430.00	3578	20221115	-43.12	1427	20230726	42.61	2799	-27.30	20230209	1427	42.61	20230726	3835	-46.94	20221115	1427	42.61	20230726	3.57	N	027830	500	270 억	652358	N	N	0	N	N
113	20231113	090346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-10	5	-0.49	58632835	29014	7.31	2015	2060	2010	2630	1420	2025	2020.85	1.21	-12825	2095	2060	2030	1995	1965	2077	2012	270	605	500	1210	5	1	54000000	1088	106.05	1.41	12	0.05	19.00	1430.00	3578	20221115	-43.68	1427	20230726	41.21	2799	-28.01	20230209	1427	41.21	20230726	3835	-47.46	20221115	1427	41.21	20230726	3.57	N	027830	500	270 억	652358	N	N	0	N	N
114	20231110	160349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	0	3	0.00	803309210	396156	90.18	2000	2065	2000	2630	1420	2025	2027.76	1.24	-17496	2076	2050	2024	1998	1972	2051	1999	270	605	500	1210	5	1	54000000	1094	106.58	1.42	12	0.73	19.00	1430.00	3578	20221115	-43.40	1427	20230726	41.91	2799	-27.65	20230209	1427	41.91	20230726	3835	-47.20	20221115	1427	41.91	20230726	3.58	N	027830	500	270 억	671579	N	N	0	N	N
115	20231110	150352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	0	3	0.00	678891290	334259	76.09	2000	2065	2000	2630	1420	2025	2031.03	1.24	-16741	2076	2050	2024	1998	1972	2051	1999	270	605	500	1210	5	1	54000000	1094	106.58	1.42	12	0.62	19.00	1430.00	3578	20221115	-43.40	1427	20230726	41.91	2799	-27.65	20230209	1427	41.91	20230726	3835	-47.20	20221115	1427	41.91	20230726	3.58	N	027830	500	270 억	671579	N	N	0	N	N
116	20231110	140349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-20	5	-0.99	588219615	289199	65.84	2000	2065	2000	2630	1420	2025	2033.96	1.24	-3952	2076	2050	2024	1998	1972	2051	1999	270	605	500	1210	5	1	54000000	1083	105.53	1.40	12	0.54	19.00	1430.00	3578	20221115	-43.96	1427	20230726	40.50	2799	-28.37	20230209	1427	40.50	20230726	3835	-47.72	20221115	1427	40.50	20230726	3.58	N	027830	500	270 억	671579	N	N	0	N	N
117	20231110	130351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-20	5	-0.99	529793725	260105	59.21	2000	2065	2000	2630	1420	2025	2036.85	1.24	-2458	2076	2050	2024	1998	1972	2051	1999	270	605	500	1210	5	1	54000000	1083	105.53	1.40	12	0.48	19.00	1430.00	3578	20221115	-43.96	1427	20230726	40.50	2799	-28.37	20230209	1427	40.50	20230726	3835	-47.72	20221115	1427	40.50	20230726	3.58	N	027830	500	270 억	671579	N	N	0	N	N
118	20231110	120350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-15	5	-0.74	508791015	249652	56.83	2000	2065	2000	2630	1420	2025	2038.00	1.24	199	2076	2050	2024	1998	1972	2051	1999	270	605	500	1210	5	1	54000000	1085	105.79	1.41	12	0.46	19.00	1430.00	3578	20221115	-43.82	1427	20230726	40.85	2799	-28.19	20230209	1427	40.85	20230726	3835	-47.59	20221115	1427	40.85	20230726	3.58	N	027830	500	270 억	671579	N	N	0	N	N
119	20231110	110348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-15	5	-0.74	463146190	226935	51.66	2000	2065	2000	2630	1420	2025	2040.88	1.24	9402	2076	2050	2024	1998	1972	2051	1999	270	605	500	1210	5	1	54000000	1085	105.79	1.41	12	0.42	19.00	1430.00	3578	20221115	-43.82	1427	20230726	40.85	2799	-28.19	20230209	1427	40.85	20230726	3835	-47.59	20221115	1427	40.85	20230726	3.58	N	027830	500	270 억	671579	N	N	0	N	N
120	20231110	100349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-10	5	-0.49	420404415	205660	46.82	2000	2065	2000	2630	1420	2025	2044.17	1.24	6381	2076	2050	2024	1998	1972	2051	1999	270	605	500	1210	5	1	54000000	1088	106.05	1.41	12	0.38	19.00	1430.00	3578	20221115	-43.68	1427	20230726	41.21	2799	-28.01	20230209	1427	41.21	20230726	3835	-47.46	20221115	1427	41.21	20230726	3.58	N	027830	500	270 억	671579	N	N	0	N	N
121	20231110	090344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-15	5	-0.74	6616450	3307	0.75	2000	2010	2000	2630	1420	2025	2000.74	1.24	-356	2076	2050	2024	1998	1972	2051	1999	270	605	500	1210	5	1	54000000	1085	105.79	1.41	12	0.01	19.00	1430.00	3578	20221115	-43.82	1427	20230726	40.85	2799	-28.19	20230209	1427	40.85	20230726	3835	-47.59	20221115	1427	40.85	20230726	3.58	N	027830	500	270 억	671579	N	N	0	N	N
122	20231109	160340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-5	5	-0.25	883862793	438234	104.61	2025	2050	1998	2635	1425	2030	2016.85	1.12	65979	2077	2053	2026	2002	1975	2055	2004	270	605	500	1210	5	1	54000000	1094	106.58	1.42	12	0.81	19.00	1430.00	3578	20221115	-43.40	1427	20230726	41.91	2799	-27.65	20230209	1427	41.91	20230726	3835	-47.20	20221115	1427	41.91	20230726	3.53	N	027830	500	270 억	606288	N	N	0	N	N
123	20231109	150342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-10	5	-0.49	859675213	426217	101.75	2025	2050	1998	2635	1425	2030	2016.99	1.12	63972	2077	2053	2026	2002	1975	2055	2004	270	605	500	1210	5	1	54000000	1091	106.32	1.41	12	0.79	19.00	1430.00	3578	20221115	-43.54	1427	20230726	41.56	2799	-27.83	20230209	1427	41.56	20230726	3835	-47.33	20221115	1427	41.56	20230726	3.53	N	027830	500	270 억	606288	N	N	0	N	N
124	20231109	140340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-10	5	-0.49	821146958	407198	97.20	2025	2050	1998	2635	1425	2030	2016.58	1.12	65580	2077	2053	2026	2002	1975	2055	2004	270	605	500	1210	5	1	54000000	1091	106.32	1.41	12	0.75	19.00	1430.00	3578	20221115	-43.54	1427	20230726	41.56	2799	-27.83	20230209	1427	41.56	20230726	3835	-47.33	20221115	1427	41.56	20230726	3.53	N	027830	500	270 억	606288	N	N	0	N	N
125	20231109	130342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-15	5	-0.74	721280123	357622	85.37	2025	2050	1998	2635	1425	2030	2016.88	1.12	57582	2077	2053	2026	2002	1975	2055	2004	270	605	500	1210	5	1	54000000	1088	106.05	1.41	12	0.66	19.00	1430.00	3578	20221115	-43.68	1427	20230726	41.21	2799	-28.01	20230209	1427	41.21	20230726	3835	-47.46	20221115	1427	41.21	20230726	3.53	N	027830	500	270 억	606288	N	N	0	N	N
126	20231109	120343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-20	5	-0.99	680661348	337366	80.53	2025	2050	1998	2635	1425	2030	2017.58	1.12	59149	2077	2053	2026	2002	1975	2055	2004	270	605	500	1210	5	1	54000000	1085	105.79	1.41	12	0.62	19.00	1430.00	3578	20221115	-43.82	1427	20230726	40.85	2799	-28.19	20230209	1427	40.85	20230726	3835	-47.59	20221115	1427	40.85	20230726	3.53	N	027830	500	270 억	606288	N	N	0	N	N
127	20231109	110343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	0	3	0.00	415486955	204942	48.92	2025	2050	2005	2635	1425	2030	2027.34	1.12	57412	2077	2053	2026	2002	1975	2055	2004	270	605	500	1210	5	1	54000000	1096	106.84	1.42	12	0.38	19.00	1430.00	3578	20221115	-43.26	1427	20230726	42.26	2799	-27.47	20230209	1427	42.26	20230726	3835	-47.07	20221115	1427	42.26	20230726	3.53	N	027830	500	270 억	606288	N	N	0	N	N
128	20231109	100339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-10	5	-0.49	300140490	147747	35.27	2025	2050	2005	2635	1425	2030	2031.45	1.12	49903	2077	2053	2026	2002	1975	2055	2004	270	605	500	1210	5	1	54000000	1091	106.32	1.41	12	0.27	19.00	1430.00	3578	20221115	-43.54	1427	20230726	41.56	2799	-27.83	20230209	1427	41.56	20230726	3835	-47.33	20221115	1427	41.56	20230726	3.53	N	027830	500	270 억	606288	N	N	0	N	N
129	20231109	090341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	0	3	0.00	69609545	34251	8.18	2025	2035	2025	2635	1425	2030	2032.34	1.12	-698	2077	2053	2026	2002	1975	2055	2004	270	605	500	1210	5	1	54000000	1096	106.84	1.42	12	0.06	19.00	1430.00	3578	20221115	-43.26	1427	20230726	42.26	2799	-27.47	20230209	1427	42.26	20230726	3835	-47.07	20221115	1427	42.26	20230726	3.53	N	027830	500	270 억	606288	N	N	0	N	N
130	20231108	160339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	0	3	0.00	839915890	415453	130.76	2030	2050	1999	2635	1425	2030	2021.65	0.98	79209	2095	2062	2022	1989	1949	2066	1993	270	605	500	1210	5	1	54000000	1096	106.84	1.42	12	0.77	19.00	1430.00	3578	20221115	-43.26	1427	20230726	42.26	2799	-27.47	20230209	1427	42.26	20230726	3835	-47.07	20221115	1427	42.26	20230726	3.51	N	027830	500	270 억	527079	N	N	0	N	N
131	20231108	150341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-5	5	-0.25	771805550	381764	120.16	2030	2050	1999	2635	1425	2030	2021.68	0.98	84237	2095	2062	2022	1989	1949	2066	1993	270	605	500	1210	5	1	54000000	1094	106.58	1.42	12	0.71	19.00	1430.00	3578	20221115	-43.40	1427	20230726	41.91	2799	-27.65	20230209	1427	41.91	20230726	3835	-47.20	20221115	1427	41.91	20230726	3.51	N	027830	500	270 억	527079	N	N	0	N	N
132	20231108	140340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-5	5	-0.25	583477590	287782	90.58	2030	2050	2000	2635	1425	2030	2027.50	0.98	79181	2095	2062	2022	1989	1949	2066	1993	270	605	500	1210	5	1	54000000	1094	106.58	1.42	12	0.53	19.00	1430.00	3578	20221115	-43.40	1427	20230726	41.91	2799	-27.65	20230209	1427	41.91	20230726	3835	-47.20	20221115	1427	41.91	20230726	3.51	N	027830	500	270 억	527079	N	N	0	N	N
133	20231108	130340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	10	2	0.49	415555015	204385	64.33	2030	2050	2000	2635	1425	2030	2033.20	0.98	73831	2095	2062	2022	1989	1949	2066	1993	270	605	500	1210	5	1	54000000	1102	107.37	1.43	12	0.38	19.00	1430.00	3578	20221115	-42.98	1427	20230726	42.96	2799	-27.12	20230209	1427	42.96	20230726	3835	-46.81	20221115	1427	42.96	20230726	3.51	N	027830	500	270 억	527079	N	N	0	N	N
134	20231108	120341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	15	2	0.74	388776715	191219	60.18	2030	2050	2000	2635	1425	2030	2033.15	0.98	74243	2095	2062	2022	1989	1949	2066	1993	270	605	500	1210	5	1	54000000	1104	107.63	1.43	12	0.35	19.00	1430.00	3578	20221115	-42.85	1427	20230726	43.31	2799	-26.94	20230209	1427	43.31	20230726	3835	-46.68	20221115	1427	43.31	20230726	3.51	N	027830	500	270 억	527079	N	N	0	N	N
135	20231108	110339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	5	2	0.25	319472190	157259	49.50	2030	2045	2000	2635	1425	2030	2031.50	0.98	57804	2095	2062	2022	1989	1949	2066	1993	270	605	500	1210	5	1	54000000	1099	107.11	1.42	12	0.29	19.00	1430.00	3578	20221115	-43.12	1427	20230726	42.61	2799	-27.30	20230209	1427	42.61	20230726	3835	-46.94	20221115	1427	42.61	20230726	3.51	N	027830	500	270 억	527079	N	N	0	N	N
136	20231108	100339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	0	3	0.00	124407940	61498	19.36	2030	2045	2000	2635	1425	2030	2022.96	0.98	13790	2095	2062	2022	1989	1949	2066	1993	270	605	500	1210	5	1	54000000	1096	106.84	1.42	12	0.11	19.00	1430.00	3578	20221115	-43.26	1427	20230726	42.26	2799	-27.47	20230209	1427	42.26	20230726	3835	-47.07	20221115	1427	42.26	20230726	3.51	N	027830	500	270 억	527079	N	N	0	N	N
137	20231108	090338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	15	2	0.74	10693620	5241	1.65	2030	2045	2025	2635	1425	2030	2040.38	0.98	703	2095	2062	2022	1989	1949	2066	1993	270	605	500	1210	5	1	54000000	1104	107.63	1.43	12	0.01	19.00	1430.00	3578	20221115	-42.85	1427	20230726	43.31	2799	-26.94	20230209	1427	43.31	20230726	3835	-46.68	20221115	1427	43.31	20230726	3.51	N	027830	500	270 억	527079	N	N	0	N	N
138	20231107	160339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-5	5	-0.25	634935133	314627	68.65	2030	2055	1982	2645	1425	2035	2018.05	1.06	-44354	2091	2062	2031	2002	1971	2047	1987	270	610	500	1220	5	1	54000000	1096	106.84	1.42	12	0.58	19.00	1430.00	3578	20221115	-43.26	1427	20230726	42.26	2799	-27.47	20230209	1427	42.26	20230726	3835	-47.07	20221115	1427	42.26	20230726	3.53	N	027830	500	270 억	571089	N	N	0	N	N
139	20231107	150340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-5	5	-0.25	609299203	301968	65.88	2030	2055	1982	2645	1425	2035	2017.76	1.06	-47255	2091	2062	2031	2002	1971	2047	1987	270	610	500	1220	5	1	54000000	1096	106.84	1.42	12	0.56	19.00	1430.00	3578	20221115	-43.26	1427	20230726	42.26	2799	-27.47	20230209	1427	42.26	20230726	3835	-47.07	20221115	1427	42.26	20230726	3.53	N	027830	500	270 억	571089	N	N	0	N	N
140	20231107	140342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-25	5	-1.23	531775758	263454	57.48	2030	2055	1982	2645	1425	2035	2018.48	1.06	-54000	2091	2062	2031	2002	1971	2047	1987	270	610	500	1220	5	1	54000000	1085	105.79	1.41	12	0.49	19.00	1430.00	3578	20221115	-43.82	1427	20230726	40.85	2799	-28.19	20230209	1427	40.85	20230726	3835	-47.59	20221115	1427	40.85	20230726	3.53	N	027830	500	270 억	571089	N	N	0	N	N
141	20231107	130340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-25	5	-1.23	510322673	252754	55.15	2030	2055	1982	2645	1425	2035	2019.05	1.06	-59737	2091	2062	2031	2002	1971	2047	1987	270	610	500	1220	5	1	54000000	1085	105.79	1.41	12	0.47	19.00	1430.00	3578	20221115	-43.82	1427	20230726	40.85	2799	-28.19	20230209	1427	40.85	20230726	3835	-47.59	20221115	1427	40.85	20230726	3.53	N	027830	500	270 억	571089	N	N	0	N	N
142	20231107	120337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-30	5	-1.47	371522445	183330	40.00	2030	2055	2005	2645	1425	2035	2026.52	1.06	-21201	2091	2062	2031	2002	1971	2047	1987	270	610	500	1220	5	1	54000000	1083	105.53	1.40	12	0.34	19.00	1430.00	3578	20221115	-43.96	1427	20230726	40.50	2799	-28.37	20230209	1427	40.50	20230726	3835	-47.72	20221115	1427	40.50	20230726	3.53	N	027830	500	270 억	571089	N	N	0	N	N
143	20231107	110339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-10	5	-0.49	277570555	136675	29.82	2030	2055	2015	2645	1425	2035	2030.88	1.06	2462	2091	2062	2031	2002	1971	2047	1987	270	610	500	1220	5	1	54000000	1094	106.58	1.42	12	0.25	19.00	1430.00	3578	20221115	-43.40	1427	20230726	41.91	2799	-27.65	20230209	1427	41.91	20230726	3835	-47.20	20221115	1427	41.91	20230726	3.53	N	027830	500	270 억	571089	N	N	0	N	N
144	20231107	100342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-5	5	-0.25	213886950	105257	22.96	2030	2055	2015	2645	1425	2035	2032.04	1.06	4857	2091	2062	2031	2002	1971	2047	1987	270	610	500	1220	5	1	54000000	1096	106.84	1.42	12	0.19	19.00	1430.00	3578	20221115	-43.26	1427	20230726	42.26	2799	-27.47	20230209	1427	42.26	20230726	3835	-47.07	20221115	1427	42.26	20230726	3.53	N	027830	500	270 억	571089	N	N	0	N	N
145	20231107	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-10	5	-0.49	50409560	24834	5.42	2030	2035	2015	2645	1425	2035	2029.86	1.06	-13073	2091	2062	2031	2002	1971	2047	1987	270	610	500	1220	5	1	54000000	1094	106.58	1.42	12	0.05	19.00	1430.00	3578	20221115	-43.40	1427	20230726	41.91	2799	-27.65	20230209	1427	41.91	20230726	3835	-47.20	20221115	1427	41.91	20230726	3.53	N	027830	500	270 억	571089	N	N	0	N	N
146	20231106	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	25	2	1.24	914452325	451832	181.78	2060	2060	2000	2610	1410	2010	2023.70	0.98	42220	2034	2021	1997	1984	1960	2028	1991	270	600	500	1200	5	1	54000000	1099	107.11	1.42	12	0.84	19.00	1430.00	3578	20221115	-43.12	1427	20230726	42.61	2799	-27.30	20230209	1427	42.61	20230726	3835	-46.94	20221115	1427	42.61	20230726	3.51	N	027830	500	270 억	528833	N	N	0	N	N
147	20231106	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	783743270	387296	155.82	2060	2060	2000	2610	1410	2010	2023.63	0.98	50771	2034	2021	1997	1984	1960	2028	1991	270	600	500	1200	5	1	54000000	1094	106.58	1.42	12	0.72	19.00	1430.00	3578	20221115	-43.40	1427	20230726	41.91	2799	-27.65	20230209	1427	41.91	20230726	3835	-47.20	20221115	1427	41.91	20230726	3.51	N	027830	500	270 억	528833	N	N	0	N	N
148	20231106	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	20	2	1.00	709355045	350514	141.02	2060	2060	2000	2610	1410	2010	2023.76	0.98	41021	2034	2021	1997	1984	1960	2028	1991	270	600	500	1200	5	1	54000000	1096	106.84	1.42	12	0.65	19.00	1430.00	3578	20221115	-43.26	1427	20230726	42.26	2799	-27.47	20230209	1427	42.26	20230726	3835	-47.07	20221115	1427	42.26	20230726	3.51	N	027830	500	270 억	528833	N	N	0	N	N
149	20231106	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	657367575	324852	130.70	2060	2060	2000	2610	1410	2010	2023.59	0.98	37826	2034	2021	1997	1984	1960	2028	1991	270	600	500	1200	5	1	54000000	1094	106.58	1.42	12	0.60	19.00	1430.00	3578	20221115	-43.40	1427	20230726	41.91	2799	-27.65	20230209	1427	41.91	20230726	3835	-47.20	20221115	1427	41.91	20230726	3.51	N	027830	500	270 억	528833	N	N	0	N	N
150	20231106	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	581793630	287392	115.63	2060	2060	2000	2610	1410	2010	2024.39	0.98	25862	2034	2021	1997	1984	1960	2028	1991	270	600	500	1200	5	1	54000000	1088	106.05	1.41	12	0.53	19.00	1430.00	3578	20221115	-43.68	1427	20230726	41.21	2799	-28.01	20230209	1427	41.21	20230726	3835	-47.46	20221115	1427	41.21	20230726	3.51	N	027830	500	270 억	528833	N	N	0	N	N
151	20231106	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	483991690	238634	96.01	2060	2060	2000	2610	1410	2010	2028.18	0.98	23851	2034	2021	1997	1984	1960	2028	1991	270	600	500	1200	5	1	54000000	1088	106.05	1.41	12	0.44	19.00	1430.00	3578	20221115	-43.68	1427	20230726	41.21	2799	-28.01	20230209	1427	41.21	20230726	3835	-47.46	20221115	1427	41.21	20230726	3.51	N	027830	500	270 억	528833	N	N	0	N	N
152	20231106	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	20	2	1.00	387745535	191083	76.88	2060	2060	2000	2610	1410	2010	2029.20	0.98	9400	2034	2021	1997	1984	1960	2028	1991	270	600	500	1200	5	1	54000000	1096	106.84	1.42	12	0.35	19.00	1430.00	3578	20221115	-43.26	1427	20230726	42.26	2799	-27.47	20230209	1427	42.26	20230726	3835	-47.07	20221115	1427	42.26	20230726	3.51	N	027830	500	270 억	528833	N	N	0	N	N
153	20231106	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	103532745	50908	20.48	2060	2060	2000	2610	1410	2010	2033.72	0.98	-24760	2034	2021	1997	1984	1960	2028	1991	270	600	500	1200	5	1	54000000	1083	105.53	1.40	12	0.09	19.00	1430.00	3578	20221115	-43.96	1427	20230726	40.50	2799	-28.37	20230209	1427	40.50	20230726	3835	-47.72	20221115	1427	40.50	20230726	3.51	N	027830	500	270 억	528833	N	N	0	N	N
154	20231103	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	30	2	1.52	490744563	246152	87.11	1979	2010	1973	2570	1386	1980	1993.45	0.81	93776	2014	1996	1968	1950	1922	2006	1960	270	590	500	1180	5	1	54000000	1085	105.79	1.41	12	0.46	19.00	1430.00	3578	20221115	-43.82	1427	20230726	40.85	2799	-28.19	20230209	1427	40.85	20230726	3835	-47.59	20221115	1427	40.85	20230726	3.61	N	027830	500	270 억	435246	N	N	0	N	N
155	20231103	150330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	25	2	1.26	450114087	225907	79.94	1979	2010	1973	2570	1386	1980	1992.48	0.81	89106	2014	1996	1968	1950	1922	2006	1960	270	590	500	1180	5	1	54000000	1083	105.53	1.40	12	0.42	19.00	1430.00	3578	20221115	-43.96	1427	20230726	40.50	2799	-28.37	20230209	1427	40.50	20230726	3835	-47.72	20221115	1427	40.50	20230726	3.61	N	027830	500	270 억	435246	N	N	0	N	N
156	20231103	140330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	30	2	1.52	389285250	195539	69.20	1979	2010	1973	2570	1386	1980	1990.83	0.81	77814	2014	1996	1968	1950	1922	2006	1960	270	590	500	1180	5	1	54000000	1085	105.79	1.41	12	0.36	19.00	1430.00	3578	20221115	-43.82	1427	20230726	40.85	2799	-28.19	20230209	1427	40.85	20230726	3835	-47.59	20221115	1427	40.85	20230726	3.61	N	027830	500	270 억	435246	N	N	0	N	N
157	20231103	130329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	25	2	1.26	358938782	180378	63.83	1979	2010	1973	2570	1386	1980	1989.93	0.81	74155	2014	1996	1968	1950	1922	2006	1960	270	590	500	1180	5	1	54000000	1083	105.53	1.40	12	0.33	19.00	1430.00	3578	20221115	-43.96	1427	20230726	40.50	2799	-28.37	20230209	1427	40.50	20230726	3835	-47.72	20221115	1427	40.50	20230726	3.61	N	027830	500	270 억	435246	N	N	0	N	N
158	20231103	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	11	2	0.56	234621307	118196	41.83	1979	1998	1973	2570	1386	1980	1985.02	0.81	24142	2014	1996	1968	1950	1922	2006	1960	270	590	500	1180	1	1	54000000	1075	104.79	1.39	12	0.22	19.00	1430.00	3578	20221115	-44.35	1427	20230726	39.52	2799	-28.87	20230209	1427	39.52	20230726	3835	-48.08	20221115	1427	39.52	20230726	3.61	N	027830	500	270 억	435246	N	N	0	N	N
159	20231103	110331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	11	2	0.56	193193204	97323	34.44	1979	1998	1973	2570	1386	1980	1985.07	0.81	21785	2014	1996	1968	1950	1922	2006	1960	270	590	500	1180	1	1	54000000	1075	104.79	1.39	12	0.18	19.00	1430.00	3578	20221115	-44.35	1427	20230726	39.52	2799	-28.87	20230209	1427	39.52	20230726	3835	-48.08	20221115	1427	39.52	20230726	3.61	N	027830	500	270 억	435246	N	N	0	N	N
160	20231103	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	7	2	0.35	125212637	63175	22.36	1979	1998	1973	2570	1386	1980	1982.00	0.81	4829	2014	1996	1968	1950	1922	2006	1960	270	590	500	1180	1	1	54000000	1073	104.58	1.39	12	0.12	19.00	1430.00	3578	20221115	-44.47	1427	20230726	39.24	2799	-29.01	20230209	1427	39.24	20230726	3835	-48.19	20221115	1427	39.24	20230726	3.61	N	027830	500	270 억	435246	N	N	0	N	N
161	20231103	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	17326637	8735	3.09	1979	1998	1979	2570	1386	1980	1983.59	0.81	-1111	2014	1996	1968	1950	1922	2006	1960	270	590	500	1180	1	1	54000000	1069	104.21	1.38	12	0.02	19.00	1430.00	3578	20221115	-44.66	1427	20230726	38.75	2799	-29.26	20230209	1427	38.75	20230726	3835	-48.37	20221115	1427	38.75	20230726	3.61	N	027830	500	270 억	435246	N	N	0	N	N
162	20231102	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	31	2	1.59	551261962	280136	85.65	1949	1986	1940	2530	1365	1949	1967.88	0.62	91193	2043	1995	1935	1887	1827	2020	1912	270	581	500	1160	1	1	54000000	1069	104.21	1.38	12	0.52	19.00	1430.00	3578	20221115	-44.66	1427	20230726	38.75	2799	-29.26	20230209	1427	38.75	20230726	3835	-48.37	20221115	1427	38.75	20230726	3.59	N	027830	500	270 억	337475	N	N	22	N	N
163	20231102	150330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	26	2	1.33	503328200	255865	78.23	1949	1986	1940	2530	1365	1949	1967.35	0.62	88414	2043	1995	1935	1887	1827	2020	1912	270	581	500	1160	1	1	54000000	1067	103.95	1.38	12	0.47	19.00	1430.00	3578	20221115	-44.80	1427	20230726	38.40	2799	-29.44	20230209	1427	38.40	20230726	3835	-48.50	20221115	1427	38.40	20230726	3.59	N	027830	500	270 억	337475	N	N	22	N	N
164	20231102	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	30	2	1.54	464885162	236413	72.28	1949	1986	1940	2530	1365	1949	1966.60	0.62	89307	2043	1995	1935	1887	1827	2020	1912	270	581	500	1160	1	1	54000000	1069	104.16	1.38	12	0.44	19.00	1430.00	3578	20221115	-44.69	1427	20230726	38.68	2799	-29.30	20230209	1427	38.68	20230726	3835	-48.40	20221115	1427	38.68	20230726	3.59	N	027830	500	270 억	337475	N	N	22	N	N
165	20231102	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	31	2	1.59	428430345	218001	66.65	1949	1986	1940	2530	1365	1949	1965.46	0.62	81713	2043	1995	1935	1887	1827	2020	1912	270	581	500	1160	1	1	54000000	1069	104.21	1.38	12	0.40	19.00	1430.00	3578	20221115	-44.66	1427	20230726	38.75	2799	-29.26	20230209	1427	38.75	20230726	3835	-48.37	20221115	1427	38.75	20230726	3.59	N	027830	500	270 억	337475	N	N	22	N	N
166	20231102	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	25	2	1.28	348769441	177527	54.28	1949	1986	1940	2530	1365	1949	1964.83	0.62	60426	2043	1995	1935	1887	1827	2020	1912	270	581	500	1160	1	1	54000000	1066	103.89	1.38	12	0.33	19.00	1430.00	3578	20221115	-44.83	1427	20230726	38.33	2799	-29.47	20230209	1427	38.33	20230726	3835	-48.53	20221115	1427	38.33	20230726	3.59	N	027830	500	270 억	337475	N	N	22	N	N
167	20231102	110325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	24	2	1.23	271768816	138350	42.30	1949	1986	1940	2530	1365	1949	1964.65	0.62	53154	2043	1995	1935	1887	1827	2020	1912	270	581	500	1160	1	1	54000000	1065	103.84	1.38	12	0.26	19.00	1430.00	3578	20221115	-44.86	1427	20230726	38.26	2799	-29.51	20230209	1427	38.26	20230726	3835	-48.55	20221115	1427	38.26	20230726	3.59	N	027830	500	270 억	337475	N	N	22	N	N
168	20231102	100325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	23	2	1.18	176352776	90064	27.54	1949	1975	1940	2530	1365	1949	1958.35	0.62	27336	2043	1995	1935	1887	1827	2020	1912	270	581	500	1160	1	1	54000000	1065	103.79	1.38	12	0.17	19.00	1430.00	3578	20221115	-44.89	1427	20230726	38.19	2799	-29.55	20230209	1427	38.19	20230726	3835	-48.58	20221115	1427	38.19	20230726	3.59	N	027830	500	270 억	337475	N	N	22	N	N
169	20231102	090329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	6	2	0.31	21064596	10784	3.30	1949	1975	1949	2530	1365	1949	1954.69	0.62	552	2043	1995	1935	1887	1827	2020	1912	270	581	500	1160	1	1	54000000	1056	102.89	1.37	12	0.02	19.00	1430.00	3578	20221115	-45.36	1427	20230726	37.00	2799	-30.15	20230209	1427	37.00	20230726	3835	-49.02	20221115	1427	37.00	20230726	3.59	N	027830	500	270 억	337475	N	N	22	N	N
170	20231101	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	33	2	1.72	613404728	315822	21.96	1916	1983	1875	2490	1342	1916	1942.25	0.49	71581	2198	2056	1978	1836	1758	2018	1798	270	574	500	1140	1	1	54000000	1052	102.58	1.36	12	0.58	19.00	1430.00	3578	20221115	-45.53	1427	20230726	36.58	2799	-30.37	20230209	1427	36.58	20230726	3835	-49.18	20221115	1427	36.58	20230726	3.62	N	027830	500	270 억	265691	N	N	22	N	N
171	20231101	150325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	16	2	0.84	559206881	287843	20.02	1916	1983	1875	2490	1342	1916	1942.75	0.49	69386	2198	2056	1978	1836	1758	2018	1798	270	574	500	1140	1	1	54000000	1043	101.68	1.35	12	0.53	19.00	1430.00	3578	20221115	-46.00	1427	20230726	35.39	2799	-30.98	20230209	1427	35.39	20230726	3835	-49.62	20221115	1427	35.39	20230726	3.62	N	027830	500	270 억	265691	N	N	34	N	N
172	20231101	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	22	2	1.15	513339532	264123	18.37	1916	1983	1875	2490	1342	1916	1943.56	0.49	64044	2198	2056	1978	1836	1758	2018	1798	270	574	500	1140	1	1	54000000	1047	102.00	1.36	12	0.49	19.00	1430.00	3578	20221115	-45.84	1427	20230726	35.81	2799	-30.76	20230209	1427	35.81	20230726	3835	-49.47	20221115	1427	35.81	20230726	3.62	N	027830	500	270 억	265691	N	N	34	N	N
173	20231101	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	38	2	1.98	446482950	229661	15.97	1916	1983	1875	2490	1342	1916	1944.10	0.49	54002	2198	2056	1978	1836	1758	2018	1798	270	574	500	1140	1	1	54000000	1055	102.84	1.37	12	0.43	19.00	1430.00	3578	20221115	-45.39	1427	20230726	36.93	2799	-30.19	20230209	1427	36.93	20230726	3835	-49.05	20221115	1427	36.93	20230726	3.62	N	027830	500	270 억	265691	N	N	34	N	N
174	20231101	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	45	2	2.35	363861178	187675	13.05	1916	1968	1875	2490	1342	1916	1938.78	0.49	50154	2198	2056	1978	1836	1758	2018	1798	270	574	500	1140	1	1	54000000	1059	103.21	1.37	12	0.35	19.00	1430.00	3578	20221115	-45.19	1427	20230726	37.42	2799	-29.94	20230209	1427	37.42	20230726	3835	-48.87	20221115	1427	37.42	20230726	3.62	N	027830	500	270 억	265691	N	N	34	N	N
175	20231101	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	31	2	1.62	261033950	134683	9.37	1916	1968	1875	2490	1342	1916	1938.14	0.49	27609	2198	2056	1978	1836	1758	2018	1798	270	574	500	1140	1	1	54000000	1051	102.47	1.36	12	0.25	19.00	1430.00	3578	20221115	-45.58	1427	20230726	36.44	2799	-30.44	20230209	1427	36.44	20230726	3835	-49.23	20221115	1427	36.44	20230726	3.62	N	027830	500	270 억	265691	N	N	34	N	N
176	20231101	100329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	40	2	2.09	184467569	95220	6.62	1916	1968	1875	2490	1342	1916	1937.28	0.49	23923	2198	2056	1978	1836	1758	2018	1798	270	574	500	1140	1	1	54000000	1056	102.95	1.37	12	0.18	19.00	1430.00	3578	20221115	-45.33	1427	20230726	37.07	2799	-30.12	20230209	1427	37.07	20230726	3835	-49.00	20221115	1427	37.07	20230726	3.62	N	027830	500	270 억	265691	N	N	34	N	N
177	20231101	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	16	2	0.84	20944458	10893	0.76	1916	1955	1916	2490	1342	1916	1922.74	0.49	709	2198	2056	1978	1836	1758	2018	1798	270	574	500	1140	1	1	54000000	1043	101.68	1.35	12	0.02	19.00	1430.00	3578	20221115	-46.00	1427	20230726	35.39	2799	-30.98	20230209	1427	35.39	20230726	3835	-49.62	20221115	1427	35.39	20230726	3.62	N	027830	500	270 억	265691	N	N	34	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History