KissMeData/027830/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

54 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	20231031	160401	57	100.00	KOSDAQ	금융	N	N	N	N		N	1916	-73	5	-3.67	2871176994	1431420	360.58	2050	2120	1900	2585	1393	1989	2005.87	0.70	-110592	2051	2019	2003	1971	1955	2012	1964	270	596	500	1190	1	1	54000000	1035	100.84	1.34	12	2.65	19.00	1430.00	3578	20221115	-46.45	1427	20230726	34.27	2799	-31.55	20230209	1427	34.27	20230726	3835	-50.04	20221115	1427	34.27	20230726	3.69	N	027830	500	270 억	376274	N	N	34	N	N
3	20231031	150406	57	100.00	KOSDAQ	금융	N	N	N	N		N	1930	-59	5	-2.97	2811002715	1400030	352.67	2050	2120	1900	2585	1393	1989	2007.82	0.70	-108492	2051	2019	2003	1971	1955	2012	1964	270	596	500	1190	1	1	54000000	1042	101.58	1.35	12	2.59	19.00	1430.00	3578	20221115	-46.06	1427	20230726	35.25	2799	-31.05	20230209	1427	35.25	20230726	3835	-49.67	20221115	1427	35.25	20230726	3.69	N	027830	500	270 억	376274	N	N	6802	N	N
4	20231031	140410	57	100.00	KOSDAQ	금융	N	N	N	N		N	1921	-68	5	-3.42	2610316126	1295202	326.27	2050	2120	1918	2585	1393	1989	2015.37	0.70	-113231	2051	2019	2003	1971	1955	2012	1964	270	596	500	1190	1	1	54000000	1037	101.11	1.34	12	2.40	19.00	1430.00	3578	20221115	-46.31	1427	20230726	34.62	2799	-31.37	20230209	1427	34.62	20230726	3835	-49.91	20221115	1427	34.62	20230726	3.69	N	027830	500	270 억	376274	N	N	6802	N	N
5	20231031	130406	57	100.00	KOSDAQ	금융	N	N	N	N		N	1953	-36	5	-1.81	2461238981	1218146	306.86	2050	2120	1930	2585	1393	1989	2020.48	0.70	-85568	2051	2019	2003	1971	1955	2012	1964	270	596	500	1190	1	1	54000000	1055	102.79	1.37	12	2.26	19.00	1430.00	3578	20221115	-45.42	1427	20230726	36.86	2799	-30.23	20230209	1427	36.86	20230726	3835	-49.07	20221115	1427	36.86	20230726	3.69	N	027830	500	270 억	376274	N	N	6802	N	N
6	20231031	120402	57	100.00	KOSDAQ	금융	N	N	N	N		N	1954	-35	5	-1.76	2311339335	1141166	287.47	2050	2120	1930	2585	1393	1989	2025.42	0.70	-83104	2051	2019	2003	1971	1955	2012	1964	270	596	500	1190	1	1	54000000	1055	102.84	1.37	12	2.11	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	3.69	N	027830	500	270 억	376274	N	N	6802	N	N
7	20231031	110415	57	100.00	KOSDAQ	금융	N	N	N	N		N	1976	-13	5	-0.65	2177675305	1073251	270.36	2050	2120	1930	2585	1393	1989	2029.05	0.70	-70431	2051	2019	2003	1971	1955	2012	1964	270	596	500	1190	1	1	54000000	1067	104.00	1.38	12	1.99	19.00	1430.00	3578	20221115	-44.77	1427	20230726	38.47	2799	-29.40	20230209	1427	38.47	20230726	3835	-48.47	20221115	1427	38.47	20230726	3.69	N	027830	500	270 억	376274	N	N	6802	N	N
8	20231031	100409	57	100.00	KOSDAQ	금융	N	N	N	N		N	1981	-8	5	-0.40	1758672074	860442	216.75	2050	2120	1981	2585	1393	1989	2043.92	0.70	-63898	2051	2019	2003	1971	1955	2012	1964	270	596	500	1190	1	1	54000000	1070	104.26	1.39	12	1.59	19.00	1430.00	3578	20221115	-44.63	1427	20230726	38.82	2799	-29.22	20230209	1427	38.82	20230726	3835	-48.34	20221115	1427	38.82	20230726	3.69	N	027830	500	270 억	376274	N	N	6802	N	N
9	20231031	090405	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	86	2	4.32	584735830	282386	71.13	2050	2120	2025	2585	1393	1989	2070.70	0.70	-31140	2051	2019	2003	1971	1955	2012	1964	270	596	500	1190	5	1	54000000	1121	109.21	1.45	12	0.52	19.00	1430.00	3578	20221115	-42.01	1427	20230726	45.41	2799	-25.87	20230209	1427	45.41	20230726	3835	-45.89	20221115	1427	45.41	20230726	3.69	N	027830	500	270 억	376274	N	N	6802	N	N
10	20231030	160402	57	100.00	KOSDAQ	금융	N	N	N	N		N	1989	-11	5	-0.55	656824223	328241	75.82	2000	2035	1987	2600	1400	2000	2001.10	0.64	31405	2054	2027	2008	1981	1962	2023	1977	270	600	500	1200	1	1	54000000	1074	104.68	1.39	12	0.61	19.00	1430.00	3578	20221115	-44.41	1427	20230726	39.38	2799	-28.94	20230209	1427	39.38	20230726	3835	-48.14	20221115	1427	39.38	20230726	3.94	N	027830	500	270 억	343913	N	N	6802	N	N
11	20231030	150354	57	100.00	KOSDAQ	금융	N	N	N	N		N	1997	-3	5	-0.15	629730148	314633	72.68	2000	2035	1987	2600	1400	2000	2001.48	0.64	31603	2054	2027	2008	1981	1962	2023	1977	270	600	500	1200	1	1	54000000	1078	105.11	1.40	12	0.58	19.00	1430.00	3578	20221115	-44.19	1427	20230726	39.94	2799	-28.65	20230209	1427	39.94	20230726	3835	-47.93	20221115	1427	39.94	20230726	3.94	N	027830	500	270 억	343913	N	N	0	N	N
12	20231030	140356	57	100.00	KOSDAQ	금융	N	N	N	N		N	1994	-6	5	-0.30	546775585	273010	63.06	2000	2035	1990	2600	1400	2000	2002.77	0.64	36373	2054	2027	2008	1981	1962	2023	1977	270	600	500	1200	1	1	54000000	1077	104.95	1.39	12	0.51	19.00	1430.00	3578	20221115	-44.27	1427	20230726	39.73	2799	-28.76	20230209	1427	39.73	20230726	3835	-48.01	20221115	1427	39.73	20230726	3.94	N	027830	500	270 억	343913	N	N	0	N	N
13	20231030	130355	57	100.00	KOSDAQ	금융	N	N	N	N		N	1999	-1	5	-0.05	459243579	229140	52.93	2000	2035	1990	2600	1400	2000	2004.21	0.64	40403	2054	2027	2008	1981	1962	2023	1977	270	600	500	1200	1	1	54000000	1079	105.21	1.40	12	0.42	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	3.94	N	027830	500	270 억	343913	N	N	0	N	N
14	20231030	120350	57	100.00	KOSDAQ	금융	N	N	N	N		N	2015	15	2	0.75	396187572	197582	45.64	2000	2035	1990	2600	1400	2000	2005.18	0.64	38449	2054	2027	2008	1981	1962	2023	1977	270	600	500	1200	5	1	54000000	1088	106.05	1.41	12	0.37	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	3.94	N	027830	500	270 억	343913	N	N	0	N	N
15	20231030	110350	57	100.00	KOSDAQ	금융	N	N	N	N		N	2010	10	2	0.50	344977113	172039	39.74	2000	2035	1990	2600	1400	2000	2005.23	0.64	36817	2054	2027	2008	1981	1962	2023	1977	270	600	500	1200	5	1	54000000	1085	105.79	1.41	12	0.32	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	3.94	N	027830	500	270 억	343913	N	N	0	N	N
16	20231030	100353	57	100.00	KOSDAQ	금융	N	N	N	N		N	2010	10	2	0.50	208822403	104517	24.14	2000	2015	1990	2600	1400	2000	1997.98	0.64	33274	2054	2027	2008	1981	1962	2023	1977	270	600	500	1200	5	1	54000000	1085	105.79	1.41	12	0.19	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	3.94	N	027830	500	270 억	343913	N	N	0	N	N
17	20231030	090348	57	100.00	KOSDAQ	금융	N	N	N	N		N	2010	10	2	0.50	13199531	6596	1.52	2000	2015	1996	2600	1400	2000	2001.14	0.64	990	2054	2027	2008	1981	1962	2023	1977	270	600	500	1200	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	3.94	N	027830	500	270 억	343913	N	N	0	N	N
18	20231027	160335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2000	-20	5	-0.99	839547324	418922	72.98	2000	2035	1989	2625	1415	2020	2004.07	0.73	-51313	2104	2061	2012	1969	1920	2083	1991	270	605	500	1210	5	1	54000000	1080	105.26	1.40	12	0.78	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	3.97	N	027830	500	270 억	396221	N	N	0	N	N
19	20231027	150351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1999	-21	5	-1.04	786212611	392220	68.33	2000	2035	1989	2625	1415	2020	2004.52	0.73	-47893	2104	2061	2012	1969	1920	2083	1991	270	605	500	1210	1	1	54000000	1079	105.21	1.40	12	0.73	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	3.97	N	027830	500	270 억	396221	N	N	0	N	N
20	20231027	140351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2010	-10	5	-0.50	717971524	358102	62.38	2000	2035	1989	2625	1415	2020	2004.94	0.73	-45481	2104	2061	2012	1969	1920	2083	1991	270	605	500	1210	5	1	54000000	1085	105.79	1.41	12	0.66	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	3.97	N	027830	500	270 억	396221	N	N	0	N	N
21	20231027	130347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2010	-10	5	-0.50	612812975	305427	53.21	2000	2035	1989	2625	1415	2020	2006.41	0.73	-8879	2104	2061	2012	1969	1920	2083	1991	270	605	500	1210	5	1	54000000	1085	105.79	1.41	12	0.57	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	3.97	N	027830	500	270 억	396221	N	N	0	N	N
22	20231027	120352	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2015	-5	5	-0.25	546590290	272423	47.46	2000	2035	1989	2625	1415	2020	2006.40	0.73	2832	2104	2061	2012	1969	1920	2083	1991	270	605	500	1210	5	1	54000000	1088	106.05	1.41	12	0.50	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	3.97	N	027830	500	270 억	396221	N	N	0	N	N
23	20231027	110355	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2015	-5	5	-0.25	444616917	221810	38.64	2000	2035	1989	2625	1415	2020	2004.49	0.73	4183	2104	2061	2012	1969	1920	2083	1991	270	605	500	1210	5	1	54000000	1088	106.05	1.41	12	0.41	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	3.97	N	027830	500	270 억	396221	N	N	0	N	N
24	20231027	100351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2000	-20	5	-0.99	377670446	188420	32.82	2000	2035	1989	2625	1415	2020	2004.41	0.73	-6486	2104	2061	2012	1969	1920	2083	1991	270	605	500	1210	5	1	54000000	1080	105.26	1.40	12	0.35	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	3.97	N	027830	500	270 억	396221	N	N	0	N	N
25	20231027	090348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2015	-5	5	-0.25	30109500	15021	2.62	2000	2015	2000	2625	1415	2020	2004.48	0.73	4599	2104	2061	2012	1969	1920	2083	1991	270	605	500	1210	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	3.97	N	027830	500	270 억	396221	N	N	0	N	N
26	20231026	160346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2020	0	3	0.00	1128421640	564015	81.58	1964	2055	1963	2625	1415	2020	2000.68	0.60	74346	2091	2055	2009	1973	1927	2073	1991	270	605	500	1210	5	1	54000000	1091	106.32	1.41	12	1.04	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	3.92	N	027830	500	270 억	321531	N	N	0	N	N
27	20231026	150346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2025	5	2	0.25	1056987345	528606	76.46	1964	2055	1963	2625	1415	2020	1999.58	0.60	70086	2091	2055	2009	1973	1927	2073	1991	270	605	500	1210	5	1	54000000	1094	106.58	1.42	12	0.98	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	3.92	N	027830	500	270 억	321531	N	N	0	N	N
28	20231026	140347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1991	-29	5	-1.44	637308938	320210	46.31	1964	2020	1963	2625	1415	2020	1990.28	0.60	-29305	2091	2055	2009	1973	1927	2073	1991	270	605	500	1210	1	1	54000000	1075	104.79	1.39	12	0.59	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	3.92	N	027830	500	270 억	321531	N	N	0	N	N
29	20231026	130346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1993	-27	5	-1.34	503475540	253011	36.60	1964	2020	1963	2625	1415	2020	1989.94	0.60	-26328	2091	2055	2009	1973	1927	2073	1991	270	605	500	1210	1	1	54000000	1076	104.89	1.39	12	0.47	19.00	1430.00	3578	20221115	-44.30	1427	20230726	39.66	2799	-28.80	20230209	1427	39.66	20230726	3835	-48.03	20221115	1427	39.66	20230726	3.92	N	027830	500	270 억	321531	N	N	0	N	N
30	20231026	120346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1994	-26	5	-1.29	403233672	202556	29.30	1964	2020	1963	2625	1415	2020	1990.73	0.60	-18265	2091	2055	2009	1973	1927	2073	1991	270	605	500	1210	1	1	54000000	1077	104.95	1.39	12	0.38	19.00	1430.00	3578	20221115	-44.27	1427	20230726	39.73	2799	-28.76	20230209	1427	39.73	20230726	3835	-48.01	20221115	1427	39.73	20230726	3.92	N	027830	500	270 억	321531	N	N	0	N	N
31	20231026	110349	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1998	-22	5	-1.09	355735817	178678	25.84	1964	2020	1963	2625	1415	2020	1990.93	0.60	-12595	2091	2055	2009	1973	1927	2073	1991	270	605	500	1210	1	1	54000000	1079	105.16	1.40	12	0.33	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	3.92	N	027830	500	270 억	321531	N	N	0	N	N
32	20231026	100348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1990	-30	5	-1.49	247709969	124369	17.99	1964	2020	1963	2625	1415	2020	1991.73	0.60	-9740	2091	2055	2009	1973	1927	2073	1991	270	605	500	1210	1	1	54000000	1075	104.74	1.39	12	0.23	19.00	1430.00	3578	20221115	-44.38	1427	20230726	39.45	2799	-28.90	20230209	1427	39.45	20230726	3835	-48.11	20221115	1427	39.45	20230726	3.92	N	027830	500	270 억	321531	N	N	0	N	N
33	20231026	090346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1987	-33	5	-1.63	50289100	25551	3.70	1964	1998	1963	2625	1415	2020	1968.19	0.60	2141	2091	2055	2009	1973	1927	2073	1991	270	605	500	1210	1	1	54000000	1073	104.58	1.39	12	0.05	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	3.92	N	027830	500	270 억	321531	N	N	0	N	N
34	20231025	160348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2020	5	2	0.25	1377074024	689187	24.59	2000	2045	1963	2615	1415	2015	1997.81	0.66	-37670	2158	2086	1993	1921	1828	2122	1957	270	600	500	1200	5	1	54000000	1091	106.32	1.41	12	1.28	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	3.96	N	027830	500	270 억	356679	N	N	6671	N	N
35	20231025	150348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1997	-18	5	-0.89	1241639464	621793	22.19	2000	2045	1963	2615	1415	2015	1996.60	0.66	-35574	2158	2086	1993	1921	1828	2122	1957	270	600	500	1200	1	1	54000000	1078	105.11	1.40	12	1.15	19.00	1430.00	3578	20221115	-44.19	1427	20230726	39.94	2799	-28.65	20230209	1427	39.94	20230726	3835	-47.93	20221115	1427	39.94	20230726	3.96	N	027830	500	270 억	356679	N	N	6671	N	N
36	20231025	140345	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2005	-10	5	-0.50	1138331657	570064	20.34	2000	2045	1963	2615	1415	2015	1996.55	0.66	-21731	2158	2086	1993	1921	1828	2122	1957	270	600	500	1200	5	1	54000000	1083	105.53	1.40	12	1.06	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	3.96	N	027830	500	270 억	356679	N	N	6671	N	N
37	20231025	130346	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1997	-18	5	-0.89	1057275368	529451	18.89	2000	2045	1963	2615	1415	2015	1996.61	0.66	-26776	2158	2086	1993	1921	1828	2122	1957	270	600	500	1200	1	1	54000000	1078	105.11	1.40	12	0.98	19.00	1430.00	3578	20221115	-44.19	1427	20230726	39.94	2799	-28.65	20230209	1427	39.94	20230726	3835	-47.93	20221115	1427	39.94	20230726	3.96	N	027830	500	270 억	356679	N	N	6671	N	N
38	20231025	120345	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2010	-5	5	-0.25	945754429	473716	16.90	2000	2045	1963	2615	1415	2015	1996.10	0.66	-16678	2158	2086	1993	1921	1828	2122	1957	270	600	500	1200	5	1	54000000	1085	105.79	1.41	12	0.88	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	3.96	N	027830	500	270 억	356679	N	N	6671	N	N
39	20231025	110345	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1993	-22	5	-1.09	800241322	401197	14.31	2000	2045	1963	2615	1415	2015	1994.16	0.66	-20800	2158	2086	1993	1921	1828	2122	1957	270	600	500	1200	1	1	54000000	1076	104.89	1.39	12	0.74	19.00	1430.00	3578	20221115	-44.30	1427	20230726	39.66	2799	-28.80	20230209	1427	39.66	20230726	3835	-48.03	20221115	1427	39.66	20230726	3.96	N	027830	500	270 억	356679	N	N	6671	N	N
40	20231025	100345	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2000	-15	5	-0.74	512947924	256120	9.14	2000	2045	1981	2615	1415	2015	2002.31	0.66	-7814	2158	2086	1993	1921	1828	2122	1957	270	600	500	1200	5	1	54000000	1080	105.26	1.40	12	0.47	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	3.96	N	027830	500	270 억	356679	N	N	6671	N	N
41	20231025	090345	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2005	-10	5	-0.50	182014790	90680	3.24	2000	2045	1984	2615	1415	2015	2006.35	0.66	-8515	2158	2086	1993	1921	1828	2122	1957	270	600	500	1200	5	1	54000000	1083	105.53	1.40	12	0.17	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	3.96	N	027830	500	270 억	356679	N	N	6671	N	N
42	20231024	160339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2015	115	2	6.05	5545925059	2786447	623.66	1900	2065	1900	2470	1330	1900	1990.41	0.29	197230	2003	1951	1923	1871	1843	1937	1857	270	570	500	1140	5	1	54000000	1088	106.05	1.41	12	5.16	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	4.07	N	027830	500	270 억	155803	N	N	6671	N	N
43	20231024	150344	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2005	105	2	5.53	5365351496	2696701	603.57	1900	2065	1900	2470	1330	1900	1989.71	0.29	190575	2003	1951	1923	1871	1843	1937	1857	270	570	500	1140	5	1	54000000	1083	105.53	1.40	12	4.99	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	4.07	N	027830	500	270 억	155803	N	N	0	N	N
44	20231024	140337	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2015	115	2	6.05	5066335353	2547853	570.25	1900	2065	1900	2470	1330	1900	1988.59	0.29	176415	2003	1951	1923	1871	1843	1937	1857	270	570	500	1140	5	1	54000000	1088	106.05	1.41	12	4.72	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	4.07	N	027830	500	270 억	155803	N	N	0	N	N
45	20231024	130343	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1971	71	2	3.74	4612771151	2320961	519.47	1900	2065	1900	2470	1330	1900	1987.57	0.29	129276	2003	1951	1923	1871	1843	1937	1857	270	570	500	1140	1	1	54000000	1064	103.74	1.38	12	4.30	19.00	1430.00	3578	20221115	-44.91	1427	20230726	38.12	2799	-29.58	20230209	1427	38.12	20230726	3835	-48.60	20221115	1427	38.12	20230726	4.07	N	027830	500	270 억	155803	N	N	0	N	N
46	20231024	120347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1977	77	2	4.05	4444755469	2235646	500.38	1900	2065	1900	2470	1330	1900	1988.26	0.29	119984	2003	1951	1923	1871	1843	1937	1857	270	570	500	1140	1	1	54000000	1068	104.05	1.38	12	4.14	19.00	1430.00	3578	20221115	-44.75	1427	20230726	38.54	2799	-29.37	20230209	1427	38.54	20230726	3835	-48.45	20221115	1427	38.54	20230726	4.07	N	027830	500	270 억	155803	N	N	0	N	N
47	20231024	110342	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1944	44	2	2.32	4055349743	2038557	456.27	1900	2065	1900	2470	1330	1900	1989.47	0.29	56600	2003	1951	1923	1871	1843	1937	1857	270	570	500	1140	1	1	54000000	1050	102.32	1.36	12	3.78	19.00	1430.00	3578	20221115	-45.67	1427	20230726	36.23	2799	-30.55	20230209	1427	36.23	20230726	3835	-49.31	20221115	1427	36.23	20230726	4.07	N	027830	500	270 억	155803	N	N	0	N	N
48	20231024	100339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1986	86	2	4.53	3350281333	1678770	375.74	1900	2065	1900	2470	1330	1900	1995.87	0.29	47182	2003	1951	1923	1871	1843	1937	1857	270	570	500	1140	1	1	54000000	1072	104.53	1.39	12	3.11	19.00	1430.00	3578	20221115	-44.49	1427	20230726	39.17	2799	-29.05	20230209	1427	39.17	20230726	3835	-48.21	20221115	1427	39.17	20230726	4.07	N	027830	500	270 억	155803	N	N	0	N	N
49	20231024	090342	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1918	18	2	0.95	67217638	35029	7.84	1900	1940	1900	2470	1330	1900	1920.89	0.29	2961	2003	1951	1923	1871	1843	1937	1857	270	570	500	1140	1	1	54000000	1036	100.95	1.34	12	0.06	19.00	1430.00	3578	20221115	-46.39	1427	20230726	34.41	2799	-31.48	20230209	1427	34.41	20230726	3835	-49.99	20221115	1427	34.41	20230726	4.07	N	027830	500	270 억	155803	N	N	0	N	N
50	20231023	160337	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1900	-20	5	-1.04	810859761	425528	40.67	1910	1975	1895	2495	1344	1920	1905.54	0.52	-123531	2014	1967	1913	1866	1812	1990	1889	270	575	500	1150	1	1	54000000	1026	100.00	1.33	12	0.79	19.00	1430.00	3578	20221115	-46.90	1427	20230726	33.15	2799	-32.12	20230209	1427	33.15	20230726	3835	-50.46	20221115	1427	33.15	20230726	4.17	N	027830	500	270 억	279334	N	N	0	N	N
51	20231023	150336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1898	-22	5	-1.15	756169218	396751	37.92	1910	1975	1895	2495	1344	1920	1905.90	0.52	-120422	2014	1967	1913	1866	1812	1990	1889	270	575	500	1150	1	1	54000000	1025	99.89	1.33	12	0.73	19.00	1430.00	3578	20221115	-46.95	1427	20230726	33.01	2799	-32.19	20230209	1427	33.01	20230726	3835	-50.51	20221115	1427	33.01	20230726	4.17	N	027830	500	270 억	279334	N	N	0	N	N
52	20231023	140339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1897	-23	5	-1.20	675402878	354202	33.86	1910	1975	1895	2495	1344	1920	1906.83	0.52	-118866	2014	1967	1913	1866	1812	1990	1889	270	575	500	1150	1	1	54000000	1024	99.84	1.33	12	0.66	19.00	1430.00	3578	20221115	-46.98	1427	20230726	32.94	2799	-32.23	20230209	1427	32.94	20230726	3835	-50.53	20221115	1427	32.94	20230726	4.17	N	027830	500	270 억	279334	N	N	0	N	N
53	20231023	130338	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1900	-20	5	-1.04	579884795	303895	29.05	1910	1975	1895	2495	1344	1920	1908.17	0.52	-89530	2014	1967	1913	1866	1812	1990	1889	270	575	500	1150	1	1	54000000	1026	100.00	1.33	12	0.56	19.00	1430.00	3578	20221115	-46.90	1427	20230726	33.15	2799	-32.12	20230209	1427	33.15	20230726	3835	-50.46	20221115	1427	33.15	20230726	4.17	N	027830	500	270 억	279334	N	N	0	N	N
54	20231023	120336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1903	-17	5	-0.89	465713413	243802	23.30	1910	1975	1897	2495	1344	1920	1910.21	0.52	-58085	2014	1967	1913	1866	1812	1990	1889	270	575	500	1150	1	1	54000000	1028	100.16	1.33	12	0.45	19.00	1430.00	3578	20221115	-46.81	1427	20230726	33.36	2799	-32.01	20230209	1427	33.36	20230726	3835	-50.38	20221115	1427	33.36	20230726	4.17	N	027830	500	270 억	279334	N	N	0	N	N
55	20231023	110336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1908	-12	5	-0.62	403449464	211138	20.18	1910	1975	1897	2495	1344	1920	1910.83	0.52	-52832	2014	1967	1913	1866	1812	1990	1889	270	575	500	1150	1	1	54000000	1030	100.42	1.33	12	0.39	19.00	1430.00	3578	20221115	-46.67	1427	20230726	33.71	2799	-31.83	20230209	1427	33.71	20230726	3835	-50.25	20221115	1427	33.71	20230726	4.17	N	027830	500	270 억	279334	N	N	0	N	N
56	20231023	100334	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1914	-6	5	-0.31	299653133	156831	14.99	1910	1975	1897	2495	1344	1920	1910.67	0.52	-48386	2014	1967	1913	1866	1812	1990	1889	270	575	500	1150	1	1	54000000	1034	100.74	1.34	12	0.29	19.00	1430.00	3578	20221115	-46.51	1427	20230726	34.13	2799	-31.62	20230209	1427	34.13	20230726	3835	-50.09	20221115	1427	34.13	20230726	4.17	N	027830	500	270 억	279334	N	N	0	N	N
57	20231023	090341	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1921	1	2	0.05	65208672	34033	3.25	1910	1975	1906	2495	1344	1920	1916.03	0.52	-6694	2014	1967	1913	1866	1812	1990	1889	270	575	500	1150	1	1	54000000	1037	101.11	1.34	12	0.06	19.00	1430.00	3578	20221115	-46.31	1427	20230726	34.62	2799	-31.37	20230209	1427	34.62	20230726	3835	-49.91	20221115	1427	34.62	20230726	4.17	N	027830	500	270 억	279334	N	N	0	N	N
58	20231020	160337	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1920	3	2	0.16	1950947216	1023876	30.13	1878	1960	1859	2490	1342	1917	1905.32	0.59	-37183	2101	2008	1905	1812	1709	2055	1859	270	573	500	1150	1	1	54000000	1037	101.05	1.34	12	1.90	19.00	1430.00	3578	20221115	-46.34	1427	20230726	34.55	2799	-31.40	20230209	1427	34.55	20230726	3835	-49.93	20221115	1427	34.55	20230726	4.14	N	027830	500	270 억	316413	N	N	21900	N	N
59	20231020	150336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1917	0	3	0.00	1827357494	959411	28.24	1878	1960	1859	2490	1342	1917	1904.67	0.59	-37116	2101	2008	1905	1812	1709	2055	1859	270	573	500	1150	1	1	54000000	1035	100.89	1.34	12	1.78	19.00	1430.00	3578	20221115	-46.42	1427	20230726	34.34	2799	-31.51	20230209	1427	34.34	20230726	3835	-50.01	20221115	1427	34.34	20230726	4.14	N	027830	500	270 억	316413	N	N	21900	N	N
60	20231020	140338	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1917	0	3	0.00	1719920748	903381	26.59	1878	1960	1859	2490	1342	1917	1903.87	0.59	-39101	2101	2008	1905	1812	1709	2055	1859	270	573	500	1150	1	1	54000000	1035	100.89	1.34	12	1.67	19.00	1430.00	3578	20221115	-46.42	1427	20230726	34.34	2799	-31.51	20230209	1427	34.34	20230726	3835	-50.01	20221115	1427	34.34	20230726	4.14	N	027830	500	270 억	316413	N	N	21900	N	N
61	20231020	130330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1928	11	2	0.57	1617287008	850200	25.02	1878	1960	1859	2490	1342	1917	1902.24	0.59	-36882	2101	2008	1905	1812	1709	2055	1859	270	573	500	1150	1	1	54000000	1041	101.47	1.35	12	1.57	19.00	1430.00	3578	20221115	-46.12	1427	20230726	35.11	2799	-31.12	20230209	1427	35.11	20230726	3835	-49.73	20221115	1427	35.11	20230726	4.14	N	027830	500	270 억	316413	N	N	21900	N	N
62	20231020	120333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1924	7	2	0.37	1308069243	690060	20.31	1878	1960	1859	2490	1342	1917	1895.59	0.59	-41996	2101	2008	1905	1812	1709	2055	1859	270	573	500	1150	1	1	54000000	1039	101.26	1.35	12	1.28	19.00	1430.00	3578	20221115	-46.23	1427	20230726	34.83	2799	-31.26	20230209	1427	34.83	20230726	3835	-49.83	20221115	1427	34.83	20230726	4.14	N	027830	500	270 억	316413	N	N	21900	N	N
63	20231020	110336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1896	-21	5	-1.10	994988710	524561	15.44	1878	1960	1859	2490	1342	1917	1896.80	0.59	-60332	2101	2008	1905	1812	1709	2055	1859	270	573	500	1150	1	1	54000000	1024	99.79	1.33	12	0.97	19.00	1430.00	3578	20221115	-47.01	1427	20230726	32.87	2799	-32.26	20230209	1427	32.87	20230726	3835	-50.56	20221115	1427	32.87	20230726	4.14	N	027830	500	270 억	316413	N	N	21900	N	N
64	20231020	100334	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1915	-2	5	-0.10	513830566	273432	8.05	1878	1920	1859	2490	1342	1917	1879.19	0.59	-90457	2101	2008	1905	1812	1709	2055	1859	270	573	500	1150	1	1	54000000	1034	100.79	1.34	12	0.51	19.00	1430.00	3578	20221115	-46.48	1427	20230726	34.20	2799	-31.58	20230209	1427	34.20	20230726	3835	-50.07	20221115	1427	34.20	20230726	4.14	N	027830	500	270 억	316413	N	N	21900	N	N
65	20231020	090336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1900	-17	5	-0.89	58818723	31292	0.92	1878	1900	1875	2490	1342	1917	1879.67	0.59	203	2101	2008	1905	1812	1709	2055	1859	270	573	500	1150	1	1	54000000	1026	100.00	1.33	12	0.06	19.00	1430.00	3578	20221115	-46.90	1427	20230726	33.15	2799	-32.12	20230209	1427	33.15	20230726	3835	-50.46	20221115	1427	33.15	20230726	4.14	N	027830	500	270 억	316413	N	N	21900	N	N
66	20231019	160334	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1917	71	2	3.85	6484073960	3394239	1165.57	1838	1998	1802	2395	1293	1846	1910.31	0.70	-45775	1894	1870	1851	1827	1808	1860	1817	270	549	500	1100	1	1	54000000	1035	100.89	1.34	12	6.29	19.00	1430.00	3578	20221115	-46.42	1427	20230726	34.34	2799	-31.51	20230209	1427	34.34	20230726	3835	-50.01	20221115	1427	34.34	20230726	4.29	N	027830	500	270 억	377433	N	N	21900	N	N
67	20231019	150332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1904	58	2	3.14	6316692999	3306553	1135.46	1838	1998	1802	2395	1293	1846	1910.36	0.70	-53381	1894	1870	1851	1827	1808	1860	1817	270	549	500	1100	1	1	54000000	1028	100.21	1.33	12	6.12	19.00	1430.00	3578	20221115	-46.79	1427	20230726	33.43	2799	-31.98	20230209	1427	33.43	20230726	3835	-50.35	20221115	1427	33.43	20230726	4.29	N	027830	500	270 억	377433	N	N	0	N	N
68	20231019	140333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1927	81	2	4.39	5788110380	3030292	1040.59	1838	1998	1802	2395	1293	1846	1910.08	0.70	-92974	1894	1870	1851	1827	1808	1860	1817	270	549	500	1100	1	1	54000000	1041	101.42	1.35	12	5.61	19.00	1430.00	3578	20221115	-46.14	1427	20230726	35.04	2799	-31.15	20230209	1427	35.04	20230726	3835	-49.75	20221115	1427	35.04	20230726	4.29	N	027830	500	270 억	377433	N	N	0	N	N
69	20231019	130331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1860	14	2	0.76	3384247068	1777276	610.31	1838	1998	1802	2395	1293	1846	1904.18	0.70	-145084	1894	1870	1851	1827	1808	1860	1817	270	549	500	1100	1	1	54000000	1004	97.89	1.30	12	3.29	19.00	1430.00	3578	20221115	-48.02	1427	20230726	30.34	2799	-33.55	20230209	1427	30.34	20230726	3835	-51.50	20221115	1427	30.34	20230726	4.29	N	027830	500	270 억	377433	N	N	0	N	N
70	20231019	120332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1888	42	2	2.28	956476239	514065	176.53	1838	1899	1802	2395	1293	1846	1860.61	0.70	23325	1894	1870	1851	1827	1808	1860	1817	270	549	500	1100	1	1	54000000	1020	99.37	1.32	12	0.95	19.00	1430.00	3578	20221115	-47.23	1427	20230726	32.31	2799	-32.55	20230209	1427	32.31	20230726	3835	-50.77	20221115	1427	32.31	20230726	4.29	N	027830	500	270 억	377433	N	N	0	N	N
71	20231019	110333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1883	37	2	2.00	657720211	355508	122.08	1838	1899	1802	2395	1293	1846	1850.09	0.70	26866	1894	1870	1851	1827	1808	1860	1817	270	549	500	1100	1	1	54000000	1017	99.11	1.32	12	0.66	19.00	1430.00	3578	20221115	-47.37	1427	20230726	31.96	2799	-32.73	20230209	1427	31.96	20230726	3835	-50.90	20221115	1427	31.96	20230726	4.29	N	027830	500	270 억	377433	N	N	0	N	N
72	20231019	100331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1860	14	2	0.76	367724553	200610	68.89	1838	1869	1802	2395	1293	1846	1833.03	0.70	4097	1894	1870	1851	1827	1808	1860	1817	270	549	500	1100	1	1	54000000	1004	97.89	1.30	12	0.37	19.00	1430.00	3578	20221115	-48.02	1427	20230726	30.34	2799	-33.55	20230209	1427	30.34	20230726	3835	-51.50	20221115	1427	30.34	20230726	4.29	N	027830	500	270 억	377433	N	N	0	N	N
73	20231019	090334	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1807	-39	5	-2.11	50343766	27734	9.52	1838	1838	1806	2395	1293	1846	1815.24	0.70	-6662	1894	1870	1851	1827	1808	1860	1817	270	549	500	1100	1	1	54000000	976	95.11	1.26	12	0.05	19.00	1430.00	3578	20221115	-49.50	1427	20230726	26.63	2799	-35.44	20230209	1427	26.63	20230726	3835	-52.88	20221115	1427	26.63	20230726	4.29	N	027830	500	270 억	377433	N	N	0	N	N
74	20231018	160334	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1846	-18	5	-0.97	535405319	289807	65.24	1850	1875	1832	2420	1305	1864	1847.45	0.83	-72124	1920	1891	1841	1812	1762	1906	1827	270	556	500	1110	1	1	54000000	997	97.16	1.29	12	0.54	19.00	1430.00	3578	20221115	-48.41	1427	20230726	29.36	2799	-34.05	20230209	1427	29.36	20230726	3835	-51.86	20221115	1427	29.36	20230726	4.06	N	027830	500	270 억	448212	N	N	0	N	N
75	20231018	150330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1851	-13	5	-0.70	512090360	277199	62.40	1850	1875	1832	2420	1305	1864	1847.37	0.83	-71926	1920	1891	1841	1812	1762	1906	1827	270	556	500	1110	1	1	54000000	1000	97.42	1.29	12	0.51	19.00	1430.00	3578	20221115	-48.27	1427	20230726	29.71	2799	-33.87	20230209	1427	29.71	20230726	3835	-51.73	20221115	1427	29.71	20230726	4.06	N	027830	500	270 억	448212	N	N	0	N	N
76	20231018	140329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1858	-6	5	-0.32	488014292	264175	59.47	1850	1875	1832	2420	1305	1864	1847.31	0.83	-69607	1920	1891	1841	1812	1762	1906	1827	270	556	500	1110	1	1	54000000	1003	97.79	1.30	12	0.49	19.00	1430.00	3578	20221115	-48.07	1427	20230726	30.20	2799	-33.62	20230209	1427	30.20	20230726	3835	-51.55	20221115	1427	30.20	20230726	4.06	N	027830	500	270 억	448212	N	N	0	N	N
77	20231018	130327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1842	-22	5	-1.18	431718876	233600	52.59	1850	1875	1832	2420	1305	1864	1848.11	0.83	-60941	1920	1891	1841	1812	1762	1906	1827	270	556	500	1110	1	1	54000000	995	96.95	1.29	12	0.43	19.00	1430.00	3578	20221115	-48.52	1427	20230726	29.08	2799	-34.19	20230209	1427	29.08	20230726	3835	-51.97	20221115	1427	29.08	20230726	4.06	N	027830	500	270 억	448212	N	N	0	N	N
78	20231018	120332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1854	-10	5	-0.54	342710260	185203	41.69	1850	1875	1832	2420	1305	1864	1850.46	0.83	-54621	1920	1891	1841	1812	1762	1906	1827	270	556	500	1110	1	1	54000000	1001	97.58	1.30	12	0.34	19.00	1430.00	3578	20221115	-48.18	1427	20230726	29.92	2799	-33.76	20230209	1427	29.92	20230726	3835	-51.66	20221115	1427	29.92	20230726	4.06	N	027830	500	270 억	448212	N	N	0	N	N
79	20231018	110329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1850	-14	5	-0.75	311317972	168227	37.87	1850	1875	1832	2420	1305	1864	1850.58	0.83	-50822	1920	1891	1841	1812	1762	1906	1827	270	556	500	1110	1	1	54000000	999	97.37	1.29	12	0.31	19.00	1430.00	3578	20221115	-48.30	1427	20230726	29.64	2799	-33.90	20230209	1427	29.64	20230726	3835	-51.76	20221115	1427	29.64	20230726	4.06	N	027830	500	270 억	448212	N	N	0	N	N
80	20231018	100331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1833	-31	5	-1.66	254042808	137214	30.89	1850	1875	1832	2420	1305	1864	1851.43	0.83	-50487	1920	1891	1841	1812	1762	1906	1827	270	556	500	1110	1	1	54000000	990	96.47	1.28	12	0.25	19.00	1430.00	3578	20221115	-48.77	1427	20230726	28.45	2799	-34.51	20230209	1427	28.45	20230726	3835	-52.20	20221115	1427	28.45	20230726	4.06	N	027830	500	270 억	448212	N	N	0	N	N
81	20231018	090329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1847	-17	5	-0.91	27918716	15102	3.40	1850	1859	1843	2420	1305	1864	1848.66	0.83	-10962	1920	1891	1841	1812	1762	1906	1827	270	556	500	1110	1	1	54000000	997	97.21	1.29	12	0.03	19.00	1430.00	3578	20221115	-48.38	1427	20230726	29.43	2799	-34.01	20230209	1427	29.43	20230726	3835	-51.84	20221115	1427	29.43	20230726	4.06	N	027830	500	270 억	448212	N	N	0	N	N
82	20231017	160331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1864	74	2	4.13	818352128	441423	65.98	1792	1870	1791	2325	1253	1790	1853.89	0.49	182230	1910	1849	1805	1744	1700	1828	1723	270	535	500	1070	1	1	54000000	1007	98.11	1.30	12	0.82	19.00	1430.00	3578	20221115	-47.90	1427	20230726	30.62	2799	-33.40	20230209	1427	30.62	20230726	3835	-51.40	20221115	1427	30.62	20230726	4.02	N	027830	500	270 억	264890	N	N	0	N	N
83	20231017	150330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1853	63	2	3.52	768359647	414567	61.97	1792	1870	1791	2325	1253	1790	1853.40	0.49	181272	1910	1849	1805	1744	1700	1828	1723	270	535	500	1070	1	1	54000000	1001	97.53	1.30	12	0.77	19.00	1430.00	3578	20221115	-48.21	1427	20230726	29.85	2799	-33.80	20230209	1427	29.85	20230726	3835	-51.68	20221115	1427	29.85	20230726	4.02	N	027830	500	270 억	264890	N	N	0	N	N
84	20231017	140331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1851	61	2	3.41	715530621	386050	57.71	1792	1870	1791	2325	1253	1790	1853.47	0.49	176640	1910	1849	1805	1744	1700	1828	1723	270	535	500	1070	1	1	54000000	1000	97.42	1.29	12	0.71	19.00	1430.00	3578	20221115	-48.27	1427	20230726	29.71	2799	-33.87	20230209	1427	29.71	20230726	3835	-51.73	20221115	1427	29.71	20230726	4.02	N	027830	500	270 억	264890	N	N	0	N	N
85	20231017	130330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1860	70	2	3.91	654128705	353024	52.77	1792	1870	1791	2325	1253	1790	1852.93	0.49	183689	1910	1849	1805	1744	1700	1828	1723	270	535	500	1070	1	1	54000000	1004	97.89	1.30	12	0.65	19.00	1430.00	3578	20221115	-48.02	1427	20230726	30.34	2799	-33.55	20230209	1427	30.34	20230726	3835	-51.50	20221115	1427	30.34	20230726	4.02	N	027830	500	270 억	264890	N	N	0	N	N
86	20231017	120330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1855	65	2	3.63	602967321	325520	48.66	1792	1870	1791	2325	1253	1790	1852.32	0.49	175457	1910	1849	1805	1744	1700	1828	1723	270	535	500	1070	1	1	54000000	1002	97.63	1.30	12	0.60	19.00	1430.00	3578	20221115	-48.16	1427	20230726	29.99	2799	-33.73	20230209	1427	29.99	20230726	3835	-51.63	20221115	1427	29.99	20230726	4.02	N	027830	500	270 억	264890	N	N	0	N	N
87	20231017	110327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1866	76	2	4.25	532217395	287529	42.98	1792	1870	1791	2325	1253	1790	1851.00	0.49	156836	1910	1849	1805	1744	1700	1828	1723	270	535	500	1070	1	1	54000000	1008	98.21	1.30	12	0.53	19.00	1430.00	3578	20221115	-47.85	1427	20230726	30.76	2799	-33.33	20230209	1427	30.76	20230726	3835	-51.34	20221115	1427	30.76	20230726	4.02	N	027830	500	270 억	264890	N	N	0	N	N
88	20231017	100326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1849	59	2	3.30	352818274	191159	28.57	1792	1867	1791	2325	1253	1790	1845.68	0.49	97241	1910	1849	1805	1744	1700	1828	1723	270	535	500	1070	1	1	54000000	998	97.32	1.29	12	0.35	19.00	1430.00	3578	20221115	-48.32	1427	20230726	29.57	2799	-33.94	20230209	1427	29.57	20230726	3835	-51.79	20221115	1427	29.57	20230726	4.02	N	027830	500	270 억	264890	N	N	0	N	N
89	20231017	090328	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1811	21	2	1.17	24595457	13608	2.03	1792	1821	1791	2325	1253	1790	1807.43	0.49	1976	1910	1849	1805	1744	1700	1828	1723	270	535	500	1070	1	1	54000000	978	95.32	1.27	12	0.03	19.00	1430.00	3578	20221115	-49.39	1427	20230726	26.91	2799	-35.30	20230209	1427	26.91	20230726	3835	-52.78	20221115	1427	26.91	20230726	4.02	N	027830	500	270 억	264890	N	N	0	N	N
90	20231016	160327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1790	-77	5	-4.12	1195572499	663478	185.07	1866	1866	1761	2425	1307	1867	1801.67	0.79	-160349	1915	1890	1855	1830	1795	1873	1813	270	558	500	1120	1	1	54000000	967	94.21	1.25	12	1.23	19.00	1430.00	3578	20221115	-49.97	1427	20230726	25.44	2799	-36.05	20230209	1427	25.44	20230726	3835	-53.32	20221115	1427	25.44	20230726	4.08	N	027830	500	270 억	424387	N	N	0	N	N
91	20231016	150326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1776	-91	5	-4.87	1096855496	608307	169.68	1866	1866	1761	2425	1307	1867	1802.77	0.79	-131750	1915	1890	1855	1830	1795	1873	1813	270	558	500	1120	1	1	54000000	959	93.47	1.24	12	1.13	19.00	1430.00	3578	20221115	-50.36	1427	20230726	24.46	2799	-36.55	20230209	1427	24.46	20230726	3835	-53.69	20221115	1427	24.46	20230726	4.08	N	027830	500	270 억	424387	N	N	0	N	N
92	20231016	140327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1791	-76	5	-4.07	887318407	490431	136.80	1866	1866	1785	2425	1307	1867	1808.86	0.79	-105851	1915	1890	1855	1830	1795	1873	1813	270	558	500	1120	1	1	54000000	967	94.26	1.25	12	0.91	19.00	1430.00	3578	20221115	-49.94	1427	20230726	25.51	2799	-36.01	20230209	1427	25.51	20230726	3835	-53.30	20221115	1427	25.51	20230726	4.08	N	027830	500	270 억	424387	N	N	0	N	N
93	20231016	130327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1800	-67	5	-3.59	675960505	372576	103.92	1866	1866	1798	2425	1307	1867	1813.81	0.79	-62339	1915	1890	1855	1830	1795	1873	1813	270	558	500	1120	1	1	54000000	972	94.74	1.26	12	0.69	19.00	1430.00	3578	20221115	-49.69	1427	20230726	26.14	2799	-35.69	20230209	1427	26.14	20230726	3835	-53.06	20221115	1427	26.14	20230726	4.08	N	027830	500	270 억	424387	N	N	0	N	N
94	20231016	120327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1800	-67	5	-3.59	615795516	339148	94.60	1866	1866	1800	2425	1307	1867	1815.20	0.79	-64345	1915	1890	1855	1830	1795	1873	1813	270	558	500	1120	1	1	54000000	972	94.74	1.26	12	0.63	19.00	1430.00	3578	20221115	-49.69	1427	20230726	26.14	2799	-35.69	20230209	1427	26.14	20230726	3835	-53.06	20221115	1427	26.14	20230726	4.08	N	027830	500	270 억	424387	N	N	0	N	N
95	20231016	110326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1814	-53	5	-2.84	428961091	235560	65.71	1866	1866	1808	2425	1307	1867	1820.36	0.79	-41678	1915	1890	1855	1830	1795	1873	1813	270	558	500	1120	1	1	54000000	980	95.47	1.27	12	0.44	19.00	1430.00	3578	20221115	-49.30	1427	20230726	27.12	2799	-35.19	20230209	1427	27.12	20230726	3835	-52.70	20221115	1427	27.12	20230726	4.08	N	027830	500	270 억	424387	N	N	0	N	N
96	20231016	100323	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1822	-45	5	-2.41	308453486	169056	47.16	1866	1866	1808	2425	1307	1867	1823.70	0.79	-24299	1915	1890	1855	1830	1795	1873	1813	270	558	500	1120	1	1	54000000	984	95.89	1.27	12	0.31	19.00	1430.00	3578	20221115	-49.08	1427	20230726	27.68	2799	-34.91	20230209	1427	27.68	20230726	3835	-52.49	20221115	1427	27.68	20230726	4.08	N	027830	500	270 억	424387	N	N	0	N	N
97	20231016	090325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1830	-37	5	-1.98	57736917	31400	8.76	1866	1866	1824	2425	1307	1867	1835.37	0.79	-22794	1915	1890	1855	1830	1795	1873	1813	270	558	500	1120	1	1	54000000	988	96.32	1.28	12	0.06	19.00	1430.00	3578	20221115	-48.85	1427	20230726	28.24	2799	-34.62	20230209	1427	28.24	20230726	3835	-52.28	20221115	1427	28.24	20230726	4.08	N	027830	500	270 억	424387	N	N	0	N	N
98	20231012	160331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1858	3	2	0.16	727360321	390500	68.58	1865	1891	1846	2410	1299	1855	1862.64	0.87	304	1900	1877	1842	1819	1784	1889	1831	270	555	500	1110	1	1	54000000	1003	97.79	1.30	12	0.72	19.00	1430.00	3578	20221115	-48.07	1427	20230726	30.20	2799	-33.62	20230209	1427	30.20	20230726	3835	-51.55	20221115	1427	30.20	20230726	4.03	N	027830	500	270 억	467289	N	N	0	N	N
99	20231012	150327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1859	4	2	0.22	684907437	367641	64.56	1865	1891	1846	2410	1299	1855	1862.98	0.87	735	1900	1877	1842	1819	1784	1889	1831	270	555	500	1110	1	1	54000000	1004	97.84	1.30	12	0.68	19.00	1430.00	3578	20221115	-48.04	1427	20230726	30.27	2799	-33.58	20230209	1427	30.27	20230726	3835	-51.53	20221115	1427	30.27	20230726	4.03	N	027830	500	270 억	467289	N	N	0	N	N
100	20231012	140325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1853	-2	5	-0.11	641163708	344069	60.42	1865	1891	1846	2410	1299	1855	1863.47	0.87	2470	1900	1877	1842	1819	1784	1889	1831	270	555	500	1110	1	1	54000000	1001	97.53	1.30	12	0.64	19.00	1430.00	3578	20221115	-48.21	1427	20230726	29.85	2799	-33.80	20230209	1427	29.85	20230726	3835	-51.68	20221115	1427	29.85	20230726	4.03	N	027830	500	270 억	467289	N	N	0	N	N
101	20231012	130327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1850	-5	5	-0.27	513273241	274924	48.28	1865	1891	1849	2410	1299	1855	1866.96	0.87	-857	1900	1877	1842	1819	1784	1889	1831	270	555	500	1110	1	1	54000000	999	97.37	1.29	12	0.51	19.00	1430.00	3578	20221115	-48.30	1427	20230726	29.64	2799	-33.90	20230209	1427	29.64	20230726	3835	-51.76	20221115	1427	29.64	20230726	4.03	N	027830	500	270 억	467289	N	N	0	N	N
102	20231012	120333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1857	2	2	0.11	458704663	245467	43.11	1865	1891	1852	2410	1299	1855	1868.70	0.87	1815	1900	1877	1842	1819	1784	1889	1831	270	555	500	1110	1	1	54000000	1003	97.74	1.30	12	0.45	19.00	1430.00	3578	20221115	-48.10	1427	20230726	30.13	2799	-33.65	20230209	1427	30.13	20230726	3835	-51.58	20221115	1427	30.13	20230726	4.03	N	027830	500	270 억	467289	N	N	0	N	N
103	20231012	110330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1861	6	2	0.32	387504867	207115	36.37	1865	1891	1853	2410	1299	1855	1870.97	0.87	-7643	1900	1877	1842	1819	1784	1889	1831	270	555	500	1110	1	1	54000000	1005	97.95	1.30	12	0.38	19.00	1430.00	3578	20221115	-47.99	1427	20230726	30.41	2799	-33.51	20230209	1427	30.41	20230726	3835	-51.47	20221115	1427	30.41	20230726	4.03	N	027830	500	270 억	467289	N	N	0	N	N
104	20231012	100329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1854	-1	5	-0.05	339656979	181474	31.87	1865	1891	1853	2410	1299	1855	1871.66	0.87	-15703	1900	1877	1842	1819	1784	1889	1831	270	555	500	1110	1	1	54000000	1001	97.58	1.30	12	0.34	19.00	1430.00	3578	20221115	-48.18	1427	20230726	29.92	2799	-33.76	20230209	1427	29.92	20230726	3835	-51.66	20221115	1427	29.92	20230726	4.03	N	027830	500	270 억	467289	N	N	0	N	N
105	20231012	090330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1879	24	2	1.29	70814303	37721	6.62	1865	1884	1860	2410	1299	1855	1877.33	0.87	5998	1900	1877	1842	1819	1784	1889	1831	270	555	500	1110	1	1	54000000	1015	98.89	1.31	12	0.07	19.00	1430.00	3578	20221115	-47.48	1427	20230726	31.67	2799	-32.87	20230209	1427	31.67	20230726	3835	-51.00	20221115	1427	31.67	20230726	4.03	N	027830	500	270 억	467289	N	N	0	N	N
106	20231011	160327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1855	45	2	2.49	1041701956	563561	54.66	1807	1865	1807	2350	1267	1810	1848.43	0.77	54558	1957	1883	1843	1769	1729	1863	1749	270	540	500	1080	1	1	54000000	1002	97.63	1.30	12	1.04	19.00	1430.00	3578	20221115	-48.16	1427	20230726	29.99	2799	-33.73	20230209	1427	29.99	20230726	3835	-51.63	20221115	1427	29.99	20230726	3.84	N	027830	500	270 억	414498	N	N	0	N	N
107	20231011	150327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1861	51	2	2.82	968919004	524308	50.85	1807	1865	1807	2350	1267	1810	1848.00	0.77	49189	1957	1883	1843	1769	1729	1863	1749	270	540	500	1080	1	1	54000000	1005	97.95	1.30	12	0.97	19.00	1430.00	3578	20221115	-47.99	1427	20230726	30.41	2799	-33.51	20230209	1427	30.41	20230726	3835	-51.47	20221115	1427	30.41	20230726	3.84	N	027830	500	270 억	414498	N	N	0	N	N
108	20231011	140331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1852	42	2	2.32	862404816	466862	45.28	1807	1865	1807	2350	1267	1810	1847.24	0.77	38669	1957	1883	1843	1769	1729	1863	1749	270	540	500	1080	1	1	54000000	1000	97.47	1.30	12	0.86	19.00	1430.00	3578	20221115	-48.24	1427	20230726	29.78	2799	-33.83	20230209	1427	29.78	20230726	3835	-51.71	20221115	1427	29.78	20230726	3.84	N	027830	500	270 억	414498	N	N	0	N	N
109	20231011	130325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1864	54	2	2.98	737775235	399593	38.76	1807	1865	1807	2350	1267	1810	1846.32	0.77	36621	1957	1883	1843	1769	1729	1863	1749	270	540	500	1080	1	1	54000000	1007	98.11	1.30	12	0.74	19.00	1430.00	3578	20221115	-47.90	1427	20230726	30.62	2799	-33.40	20230209	1427	30.62	20230726	3835	-51.40	20221115	1427	30.62	20230726	3.84	N	027830	500	270 억	414498	N	N	0	N	N
110	20231011	120332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1852	42	2	2.32	619365682	335900	32.58	1807	1864	1807	2350	1267	1810	1843.90	0.77	37977	1957	1883	1843	1769	1729	1863	1749	270	540	500	1080	1	1	54000000	1000	97.47	1.30	12	0.62	19.00	1430.00	3578	20221115	-48.24	1427	20230726	29.78	2799	-33.83	20230209	1427	29.78	20230726	3835	-51.71	20221115	1427	29.78	20230726	3.84	N	027830	500	270 억	414498	N	N	0	N	N
111	20231011	110328	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1854	44	2	2.43	547516611	297041	28.81	1807	1864	1807	2350	1267	1810	1843.24	0.77	39129	1957	1883	1843	1769	1729	1863	1749	270	540	500	1080	1	1	54000000	1001	97.58	1.30	12	0.55	19.00	1430.00	3578	20221115	-48.18	1427	20230726	29.92	2799	-33.76	20230209	1427	29.92	20230726	3835	-51.66	20221115	1427	29.92	20230726	3.84	N	027830	500	270 억	414498	N	N	0	N	N
112	20231011	100327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1845	35	2	1.93	395792364	214867	20.84	1807	1857	1807	2350	1267	1810	1842.04	0.77	56818	1957	1883	1843	1769	1729	1863	1749	270	540	500	1080	1	1	54000000	996	97.11	1.29	12	0.40	19.00	1430.00	3578	20221115	-48.43	1427	20230726	29.29	2799	-34.08	20230209	1427	29.29	20230726	3835	-51.89	20221115	1427	29.29	20230726	3.84	N	027830	500	270 억	414498	N	N	0	N	N
113	20231011	090328	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1824	14	2	0.77	53085580	29185	2.83	1807	1835	1807	2350	1267	1810	1818.94	0.77	10365	1957	1883	1843	1769	1729	1863	1749	270	540	500	1080	1	1	54000000	985	96.00	1.28	12	0.05	19.00	1430.00	3578	20221115	-49.02	1427	20230726	27.82	2799	-34.83	20230209	1427	27.82	20230726	3835	-52.44	20221115	1427	27.82	20230726	3.84	N	027830	500	270 억	414498	N	N	0	N	N
114	20231010	160325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1810	-97	5	-5.09	1881452857	1017812	22.30	1890	1917	1803	2475	1335	1907	1848.58	1.27	-273842	2059	1983	1873	1797	1687	2021	1835	270	568	500	1140	1	1	54000000	977	95.26	1.27	12	1.88	19.00	1430.00	3578	20221115	-49.41	1427	20230726	26.84	2799	-35.33	20230209	1427	26.84	20230726	3835	-52.80	20221115	1427	26.84	20230726	3.88	N	027830	500	270 억	685674	N	N	0	N	N
115	20231010	150324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1826	-81	5	-4.25	1751036612	945898	20.72	1890	1917	1803	2475	1335	1907	1851.18	1.27	-277096	2059	1983	1873	1797	1687	2021	1835	270	568	500	1140	1	1	54000000	986	96.11	1.28	12	1.75	19.00	1430.00	3578	20221115	-48.97	1427	20230726	27.96	2799	-34.76	20230209	1427	27.96	20230726	3835	-52.39	20221115	1427	27.96	20230726	3.88	N	027830	500	270 억	685674	N	N	0	N	N
116	20231010	140324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1813	-94	5	-4.93	1502733851	809100	17.73	1890	1917	1813	2475	1335	1907	1857.28	1.27	-252456	2059	1983	1873	1797	1687	2021	1835	270	568	500	1140	1	1	54000000	979	95.42	1.27	12	1.50	19.00	1430.00	3578	20221115	-49.33	1427	20230726	27.05	2799	-35.23	20230209	1427	27.05	20230726	3835	-52.72	20221115	1427	27.05	20230726	3.88	N	027830	500	270 억	685674	N	N	0	N	N
117	20231010	130323	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1845	-62	5	-3.25	1150147312	616657	13.51	1890	1917	1842	2475	1335	1907	1865.12	1.27	-175802	2059	1983	1873	1797	1687	2021	1835	270	568	500	1140	1	1	54000000	996	97.11	1.29	12	1.14	19.00	1430.00	3578	20221115	-48.43	1427	20230726	29.29	2799	-34.08	20230209	1427	29.29	20230726	3835	-51.89	20221115	1427	29.29	20230726	3.88	N	027830	500	270 억	685674	N	N	0	N	N
118	20231010	120323	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1852	-55	5	-2.88	978049139	523776	11.47	1890	1917	1842	2475	1335	1907	1867.29	1.27	-130222	2059	1983	1873	1797	1687	2021	1835	270	568	500	1140	1	1	54000000	1000	97.47	1.30	12	0.97	19.00	1430.00	3578	20221115	-48.24	1427	20230726	29.78	2799	-33.83	20230209	1427	29.78	20230726	3835	-51.71	20221115	1427	29.78	20230726	3.88	N	027830	500	270 억	685674	N	N	0	N	N
119	20231010	110317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1848	-59	5	-3.09	904811812	484114	10.61	1890	1917	1842	2475	1335	1907	1868.99	1.27	-128937	2059	1983	1873	1797	1687	2021	1835	270	568	500	1140	1	1	54000000	998	97.26	1.29	12	0.90	19.00	1430.00	3578	20221115	-48.35	1427	20230726	29.50	2799	-33.98	20230209	1427	29.50	20230726	3835	-51.81	20221115	1427	29.50	20230726	3.88	N	027830	500	270 억	685674	N	N	0	N	N
120	20231010	100321	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1847	-60	5	-3.15	790066478	422244	9.25	1890	1917	1842	2475	1335	1907	1871.10	1.27	-118914	2059	1983	1873	1797	1687	2021	1835	270	568	500	1140	1	1	54000000	997	97.21	1.29	12	0.78	19.00	1430.00	3578	20221115	-48.38	1427	20230726	29.43	2799	-34.01	20230209	1427	29.43	20230726	3835	-51.84	20221115	1427	29.43	20230726	3.88	N	027830	500	270 억	685674	N	N	0	N	N
121	20231010	090322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1872	-35	5	-1.84	222823646	118475	2.60	1890	1891	1865	2475	1335	1907	1880.72	1.27	-14956	2059	1983	1873	1797	1687	2021	1835	270	568	500	1140	1	1	54000000	1011	98.53	1.31	12	0.22	19.00	1430.00	3578	20221115	-47.68	1427	20230726	31.18	2799	-33.12	20230209	1427	31.18	20230726	3835	-51.19	20221115	1427	31.18	20230726	3.88	N	027830	500	270 억	685674	N	N	0	N	N
122	20231006	160323	57	100.00	KOSDAQ	금융	N	N	N	N		N	1907	142	2	8.05	8469838594	4524771	129.80	1765	1949	1763	2290	1236	1765	1871.74	0.91	202798	1955	1860	1784	1689	1613	1907	1736	270	525	500	1050	1	1	54000000	1030	100.37	1.33	12	8.38	19.00	1430.00	3578	20221115	-46.70	1427	20230726	33.64	2799	-31.87	20230209	1427	33.64	20230726	3835	-50.27	20221115	1427	33.64	20230726	4.08	N	027830	500	270 억	492464	N	N	0	N	N
123	20231006	150318	57	100.00	KOSDAQ	금융	N	N	N	N		N	1854	89	2	5.04	7681741926	4106936	117.82	1765	1949	1763	2290	1236	1765	1870.43	0.91	161792	1955	1860	1784	1689	1613	1907	1736	270	525	500	1050	1	1	54000000	1001	97.58	1.30	12	7.61	19.00	1430.00	3578	20221115	-48.18	1427	20230726	29.92	2799	-33.76	20230209	1427	29.92	20230726	3835	-51.66	20221115	1427	29.92	20230726	4.08	N	027830	500	270 억	492464	N	N	0	N	N
124	20231006	140319	57	100.00	KOSDAQ	금융	N	N	N	N		N	1838	73	2	4.14	7300664346	3901265	111.92	1765	1949	1763	2290	1236	1765	1871.36	0.91	84850	1955	1860	1784	1689	1613	1907	1736	270	525	500	1050	1	1	54000000	993	96.74	1.29	12	7.22	19.00	1430.00	3578	20221115	-48.63	1427	20230726	28.80	2799	-34.33	20230209	1427	28.80	20230726	3835	-52.07	20221115	1427	28.80	20230726	4.08	N	027830	500	270 억	492464	N	N	0	N	N
125	20231006	130317	57	100.00	KOSDAQ	금융	N	N	N	N		N	1870	105	2	5.95	5142832970	2735402	78.47	1765	1949	1763	2290	1236	1765	1880.10	0.91	14954	1955	1860	1784	1689	1613	1907	1736	270	525	500	1050	1	1	54000000	1010	98.42	1.31	12	5.07	19.00	1430.00	3578	20221115	-47.74	1427	20230726	31.04	2799	-33.19	20230209	1427	31.04	20230726	3835	-51.24	20221115	1427	31.04	20230726	4.08	N	027830	500	270 억	492464	N	N	0	N	N
126	20231006	120315	57	100.00	KOSDAQ	금융	N	N	N	N		N	1849	84	2	4.76	1964396098	1068411	30.65	1765	1874	1763	2290	1236	1765	1838.61	0.91	130401	1955	1860	1784	1689	1613	1907	1736	270	525	500	1050	1	1	54000000	998	97.32	1.29	12	1.98	19.00	1430.00	3578	20221115	-48.32	1427	20230726	29.57	2799	-33.94	20230209	1427	29.57	20230726	3835	-51.79	20221115	1427	29.57	20230726	4.08	N	027830	500	270 억	492464	N	N	0	N	N
127	20231006	110313	57	100.00	KOSDAQ	금융	N	N	N	N		N	1834	69	2	3.91	1670750949	908609	26.07	1765	1874	1763	2290	1236	1765	1838.80	0.91	124449	1955	1860	1784	1689	1613	1907	1736	270	525	500	1050	1	1	54000000	990	96.53	1.28	12	1.68	19.00	1430.00	3578	20221115	-48.74	1427	20230726	28.52	2799	-34.48	20230209	1427	28.52	20230726	3835	-52.18	20221115	1427	28.52	20230726	4.08	N	027830	500	270 억	492464	N	N	0	N	N
128	20231006	100315	57	100.00	KOSDAQ	금융	N	N	N	N		N	1822	57	2	3.23	1445395661	785282	22.53	1765	1874	1763	2290	1236	1765	1840.61	0.91	116220	1955	1860	1784	1689	1613	1907	1736	270	525	500	1050	1	1	54000000	984	95.89	1.27	12	1.45	19.00	1430.00	3578	20221115	-49.08	1427	20230726	27.68	2799	-34.91	20230209	1427	27.68	20230726	3835	-52.49	20221115	1427	27.68	20230726	4.08	N	027830	500	270 억	492464	N	N	0	N	N
129	20231006	090311	57	100.00	KOSDAQ	금융	N	N	N	N		N	1799	34	2	1.93	55058074	31070	0.89	1765	1799	1763	2290	1236	1765	1772.07	0.91	-515	1955	1860	1784	1689	1613	1907	1736	270	525	500	1050	1	1	54000000	971	94.68	1.26	12	0.06	19.00	1430.00	3578	20221115	-49.72	1427	20230726	26.07	2799	-35.73	20230209	1427	26.07	20230726	3835	-53.09	20221115	1427	26.07	20230726	4.08	N	027830	500	270 억	492464	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History