KissMeData/027830/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	20240628	160410	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2290	-265	5	-10.37	11390937075	4688123	270.53	2565	2640	2280	3320	1790	2555	2429.67	0.78	-246054	2685	2620	2535	2470	2385	2652	2502	270	765	500	1730	5	1	54000000	1237	50.89	1.46	12	8.68	45.00	1573.00	2995	20231211	-23.54	1427	20230726	60.48	2910	-21.31	20240603	1658	38.12	20240129	2995	-23.54	20231211	1427	60.48	20230726	6.48	N	027830	500	270 억	423363	N	N	0	N	N
3	20240628	150413	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2310	-245	5	-9.59	10345124405	4234461	244.35	2565	2640	2310	3320	1790	2555	2442.77	0.78	-258345	2685	2620	2535	2470	2385	2652	2502	270	765	500	1730	5	1	54000000	1247	51.33	1.47	12	7.84	45.00	1573.00	2995	20231211	-22.87	1427	20230726	61.88	2910	-20.62	20240603	1658	39.32	20240129	2995	-22.87	20231211	1427	61.88	20230726	6.48	N	027830	500	270 억	423363	Y	N	0	N	N
4	20240628	140411	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2385	-170	5	-6.65	9396858815	3831229	221.08	2565	2640	2325	3320	1790	2555	2452.39	0.78	-220719	2685	2620	2535	2470	2385	2652	2502	270	765	500	1730	5	1	54000000	1288	53.00	1.52	12	7.09	45.00	1573.00	2995	20231211	-20.37	1427	20230726	67.13	2910	-18.04	20240603	1658	43.85	20240129	2995	-20.37	20231211	1427	67.13	20230726	6.48	N	027830	500	270 억	423363	N	N	0	N	N
5	20240628	130412	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2380	-175	5	-6.85	8954894935	3646624	210.43	2565	2640	2325	3320	1790	2555	2455.35	0.78	-229088	2685	2620	2535	2470	2385	2652	2502	270	765	500	1730	5	1	54000000	1285	52.89	1.51	12	6.75	45.00	1573.00	2995	20231211	-20.53	1427	20230726	66.78	2910	-18.21	20240603	1658	43.55	20240129	2995	-20.53	20231211	1427	66.78	20230726	6.48	N	027830	500	270 억	423363	N	N	0	N	N
6	20240628	120411	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2360	-195	5	-7.63	8517132115	3462266	199.79	2565	2640	2325	3320	1790	2555	2459.67	0.78	-176513	2685	2620	2535	2470	2385	2652	2502	270	765	500	1730	5	1	54000000	1274	52.44	1.50	12	6.41	45.00	1573.00	2995	20231211	-21.20	1427	20230726	65.38	2910	-18.90	20240603	1658	42.34	20240129	2995	-21.20	20231211	1427	65.38	20230726	6.48	N	027830	500	270 억	423363	N	N	0	N	N
7	20240628	110407	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2405	-150	5	-5.87	5141431120	2044658	117.99	2565	2640	2325	3320	1790	2555	2514.34	0.78	-142191	2685	2620	2535	2470	2385	2652	2502	270	765	500	1730	5	1	54000000	1299	53.44	1.53	12	3.79	45.00	1573.00	2995	20231211	-19.70	1427	20230726	68.54	2910	-17.35	20240603	1658	45.05	20240129	2995	-19.70	20231211	1427	68.54	20230726	6.48	N	027830	500	270 억	423363	N	N	0	N	N
8	20240628	100404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2555	0	3	0.00	863552295	338439	19.53	2565	2580	2520	3320	1790	2555	2551.45	0.78	-51540	2685	2620	2535	2470	2385	2652	2502	270	765	500	1730	5	1	54000000	1380	56.78	1.62	12	0.63	45.00	1573.00	2995	20231211	-14.69	1427	20230726	79.05	2910	-12.20	20240603	1658	54.10	20240129	2995	-14.69	20231211	1427	79.05	20230726	6.48	N	027830	500	270 억	423363	N	N	0	N	N
9	20240628	090405	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	-10	5	-0.39	264805175	103928	6.00	2565	2565	2520	3320	1790	2555	2547.09	0.78	-628	2685	2620	2535	2470	2385	2652	2502	270	765	500	1730	5	1	54000000	1374	56.56	1.62	12	0.19	45.00	1573.00	2995	20231211	-15.03	1427	20230726	78.35	2910	-12.54	20240603	1658	53.50	20240129	2995	-15.03	20231211	1427	78.35	20230726	6.48	N	027830	500	270 억	423363	N	N	0	N	N
10	20240627	160400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2555	55	2	2.20	4274668500	1689722	117.51	2510	2600	2450	3250	1750	2500	2529.89	0.76	2901	2600	2550	2495	2445	2390	2575	2470	270	750	500	1700	5	1	54000000	1380	56.78	1.62	12	3.13	45.00	1573.00	2995	20231211	-14.69	1427	20230726	79.05	2910	-12.20	20240603	1658	54.10	20240129	2995	-14.69	20231211	1427	79.05	20230726	6.52	N	027830	500	270 억	412514	N	N	3	N	N
11	20240627	150406	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2540	40	2	1.60	3850954595	1523273	105.94	2510	2600	2450	3250	1750	2500	2528.22	0.76	-7038	2600	2550	2495	2445	2390	2575	2470	270	750	500	1700	5	1	54000000	1372	56.44	1.61	12	2.82	45.00	1573.00	2995	20231211	-15.19	1427	20230726	78.00	2910	-12.71	20240603	1658	53.20	20240129	2995	-15.19	20231211	1427	78.00	20230726	6.52	N	027830	500	270 억	412514	N	N	3	N	N
12	20240627	140403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2565	65	2	2.60	3318454215	1314017	91.38	2510	2600	2450	3250	1750	2500	2525.58	0.76	-22242	2600	2550	2495	2445	2390	2575	2470	270	750	500	1700	5	1	54000000	1385	57.00	1.63	12	2.43	45.00	1573.00	2995	20231211	-14.36	1427	20230726	79.75	2910	-11.86	20240603	1658	54.70	20240129	2995	-14.36	20231211	1427	79.75	20230726	6.52	N	027830	500	270 억	412514	N	N	3	N	N
13	20240627	130404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	0	3	0.00	1261450330	508475	35.36	2510	2520	2450	3250	1750	2500	2480.55	0.76	-30405	2600	2550	2495	2445	2390	2575	2470	270	750	500	1700	5	1	54000000	1350	55.56	1.59	12	0.94	45.00	1573.00	2995	20231211	-16.53	1427	20230726	75.19	2910	-14.09	20240603	1658	50.78	20240129	2995	-16.53	20231211	1427	75.19	20230726	6.52	N	027830	500	270 억	412514	N	N	3	N	N
14	20240627	120405	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2505	5	2	0.20	1056927840	426458	29.66	2510	2520	2450	3250	1750	2500	2477.99	0.76	-31522	2600	2550	2495	2445	2390	2575	2470	270	750	500	1700	5	1	54000000	1353	55.67	1.59	12	0.79	45.00	1573.00	2995	20231211	-16.36	1427	20230726	75.54	2910	-13.92	20240603	1658	51.09	20240129	2995	-16.36	20231211	1427	75.54	20230726	6.52	N	027830	500	270 억	412514	N	N	3	N	N
15	20240627	110404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2465	-35	5	-1.40	925739140	373614	25.98	2510	2520	2450	3250	1750	2500	2477.33	0.76	-36771	2600	2550	2495	2445	2390	2575	2470	270	750	500	1700	5	1	54000000	1331	54.78	1.57	12	0.69	45.00	1573.00	2995	20231211	-17.70	1427	20230726	72.74	2910	-15.29	20240603	1658	48.67	20240129	2995	-17.70	20231211	1427	72.74	20230726	6.52	N	027830	500	270 억	412514	N	N	3	N	N
16	20240627	100404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2460	-40	5	-1.60	715807490	288528	20.07	2510	2520	2450	3250	1750	2500	2480.37	0.76	-31675	2600	2550	2495	2445	2390	2575	2470	270	750	500	1700	5	1	54000000	1328	54.67	1.56	12	0.53	45.00	1573.00	2995	20231211	-17.86	1427	20230726	72.39	2910	-15.46	20240603	1658	48.37	20240129	2995	-17.86	20231211	1427	72.39	20230726	6.52	N	027830	500	270 억	412514	N	N	3	N	N
17	20240627	090404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2505	5	2	0.20	165494035	66220	4.61	2510	2510	2480	3250	1750	2500	2499.04	0.76	-11251	2600	2550	2495	2445	2390	2575	2470	270	750	500	1700	5	1	54000000	1353	55.67	1.59	12	0.12	45.00	1573.00	2995	20231211	-16.36	1427	20230726	75.54	2910	-13.92	20240603	1658	51.09	20240129	2995	-16.36	20231211	1427	75.54	20230726	6.52	N	027830	500	270 억	412514	N	N	3	N	N
18	20240626	160403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	30	2	1.21	3548761345	1417290	62.80	2470	2545	2440	3210	1730	2470	2503.97	0.53	124567	2636	2552	2436	2352	2236	2595	2395	270	740	500	1670	5	1	54000000	1350	55.56	1.59	12	2.62	45.00	1573.00	2995	20231211	-16.53	1427	20230726	75.19	2910	-14.09	20240603	1658	50.78	20240129	2995	-16.53	20231211	1427	75.19	20230726	6.49	N	027830	500	270 억	288366	N	N	3	N	N
19	20240626	150404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2485	15	2	0.61	3352520060	1338498	59.31	2470	2545	2440	3210	1730	2470	2504.74	0.53	120072	2636	2552	2436	2352	2236	2595	2395	270	740	500	1670	5	1	54000000	1342	55.22	1.58	12	2.48	45.00	1573.00	2995	20231211	-17.03	1427	20230726	74.14	2910	-14.60	20240603	1658	49.88	20240129	2995	-17.03	20231211	1427	74.14	20230726	6.49	N	027830	500	270 억	288366	N	N	1280	N	N
20	20240626	140403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2485	15	2	0.61	3009015375	1200438	53.19	2470	2545	2440	3210	1730	2470	2506.66	0.53	123249	2636	2552	2436	2352	2236	2595	2395	270	740	500	1670	5	1	54000000	1342	55.22	1.58	12	2.22	45.00	1573.00	2995	20231211	-17.03	1427	20230726	74.14	2910	-14.60	20240603	1658	49.88	20240129	2995	-17.03	20231211	1427	74.14	20230726	6.49	N	027830	500	270 억	288366	N	N	1280	N	N
21	20240626	130405	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	30	2	1.21	2827917045	1128008	49.98	2470	2545	2440	3210	1730	2470	2507.07	0.53	120854	2636	2552	2436	2352	2236	2595	2395	270	740	500	1670	5	1	54000000	1350	55.56	1.59	12	2.09	45.00	1573.00	2995	20231211	-16.53	1427	20230726	75.19	2910	-14.09	20240603	1658	50.78	20240129	2995	-16.53	20231211	1427	75.19	20230726	6.49	N	027830	500	270 억	288366	N	N	1280	N	N
22	20240626	120403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2480	10	2	0.40	2698733850	1076117	47.68	2470	2545	2440	3210	1730	2470	2507.92	0.53	98021	2636	2552	2436	2352	2236	2595	2395	270	740	500	1670	5	1	54000000	1339	55.11	1.58	12	1.99	45.00	1573.00	2995	20231211	-17.20	1427	20230726	73.79	2910	-14.78	20240603	1658	49.58	20240129	2995	-17.20	20231211	1427	73.79	20230726	6.49	N	027830	500	270 억	288366	N	N	1280	N	N
23	20240626	110404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2490	20	2	0.81	2336592625	930300	41.22	2470	2545	2440	3210	1730	2470	2511.75	0.53	62201	2636	2552	2436	2352	2236	2595	2395	270	740	500	1670	5	1	54000000	1345	55.33	1.58	12	1.72	45.00	1573.00	2995	20231211	-16.86	1427	20230726	74.49	2910	-14.43	20240603	1658	50.18	20240129	2995	-16.86	20231211	1427	74.49	20230726	6.49	N	027830	500	270 억	288366	N	N	1280	N	N
24	20240626	100403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2515	45	2	1.82	1902839915	757126	33.55	2470	2545	2440	3210	1730	2470	2513.36	0.53	43827	2636	2552	2436	2352	2236	2595	2395	270	740	500	1670	5	1	54000000	1358	55.89	1.60	12	1.40	45.00	1573.00	2995	20231211	-16.03	1427	20230726	76.24	2910	-13.57	20240603	1658	51.69	20240129	2995	-16.03	20231211	1427	76.24	20230726	6.49	N	027830	500	270 억	288366	N	N	1280	N	N
25	20240626	090403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2475	5	2	0.20	189190865	76594	3.39	2470	2490	2440	3210	1730	2470	2470.05	0.53	-4237	2636	2552	2436	2352	2236	2595	2395	270	740	500	1670	5	1	54000000	1337	55.00	1.57	12	0.14	45.00	1573.00	2995	20231211	-17.36	1427	20230726	73.44	2910	-14.95	20240603	1658	49.28	20240129	2995	-17.36	20231211	1427	73.44	20230726	6.49	N	027830	500	270 억	288366	N	N	1280	N	N
26	20240625	160402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2470	130	2	5.56	5363985085	2200506	369.32	2330	2520	2320	3040	1640	2340	2437.44	0.54	5954	2433	2386	2363	2316	2293	2375	2305	270	700	500	1590	5	1	54000000	1334	54.89	1.57	12	4.08	45.00	1573.00	2995	20231211	-17.53	1427	20230726	73.09	2910	-15.12	20240603	1658	48.97	20240129	2995	-17.53	20231211	1427	73.09	20230726	6.41	N	027830	500	270 억	290169	N	N	1280	N	N
27	20240625	150403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2465	125	2	5.34	4889919385	2008273	337.05	2330	2520	2320	3040	1640	2340	2434.89	0.54	-39700	2433	2386	2363	2316	2293	2375	2305	270	700	500	1590	5	1	54000000	1331	54.78	1.57	12	3.72	45.00	1573.00	2995	20231211	-17.70	1427	20230726	72.74	2910	-15.29	20240603	1658	48.67	20240129	2995	-17.70	20231211	1427	72.74	20230726	6.41	N	027830	500	270 억	290169	N	N	0	N	N
28	20240625	140403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2425	85	2	3.63	4435380140	1822045	305.80	2330	2520	2320	3040	1640	2340	2434.29	0.54	-48866	2433	2386	2363	2316	2293	2375	2305	270	700	500	1590	5	1	54000000	1310	53.89	1.54	12	3.37	45.00	1573.00	2995	20231211	-19.03	1427	20230726	69.94	2910	-16.67	20240603	1658	46.26	20240129	2995	-19.03	20231211	1427	69.94	20230726	6.41	N	027830	500	270 억	290169	N	N	0	N	N
29	20240625	130403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2425	85	2	3.63	4018253175	1649625	276.86	2330	2520	2320	3040	1640	2340	2435.86	0.54	-93545	2433	2386	2363	2316	2293	2375	2305	270	700	500	1590	5	1	54000000	1310	53.89	1.54	12	3.05	45.00	1573.00	2995	20231211	-19.03	1427	20230726	69.94	2910	-16.67	20240603	1658	46.26	20240129	2995	-19.03	20231211	1427	69.94	20230726	6.41	N	027830	500	270 억	290169	N	N	0	N	N
30	20240625	120404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2380	40	2	1.71	791920585	335770	56.35	2330	2400	2320	3040	1640	2340	2358.53	0.54	13963	2433	2386	2363	2316	2293	2375	2305	270	700	500	1590	5	1	54000000	1285	52.89	1.51	12	0.62	45.00	1573.00	2995	20231211	-20.53	1427	20230726	66.78	2910	-18.21	20240603	1658	43.55	20240129	2995	-20.53	20231211	1427	66.78	20230726	6.41	N	027830	500	270 억	290169	N	N	0	N	N
31	20240625	110406	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2380	40	2	1.71	609379390	258755	43.43	2330	2390	2320	3040	1640	2340	2355.05	0.54	9970	2433	2386	2363	2316	2293	2375	2305	270	700	500	1590	5	1	54000000	1285	52.89	1.51	12	0.48	45.00	1573.00	2995	20231211	-20.53	1427	20230726	66.78	2910	-18.21	20240603	1658	43.55	20240129	2995	-20.53	20231211	1427	66.78	20230726	6.41	N	027830	500	270 억	290169	N	N	0	N	N
32	20240625	100402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2345	5	2	0.21	340373415	145059	24.35	2330	2380	2320	3040	1640	2340	2346.45	0.54	7400	2433	2386	2363	2316	2293	2375	2305	270	700	500	1590	5	1	54000000	1266	52.11	1.49	12	0.27	45.00	1573.00	2995	20231211	-21.70	1427	20230726	64.33	2910	-19.42	20240603	1658	41.44	20240129	2995	-21.70	20231211	1427	64.33	20230726	6.41	N	027830	500	270 억	290169	N	N	0	N	N
33	20240625	090403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2355	15	2	0.64	57310290	24603	4.13	2330	2355	2320	3040	1640	2340	2329.36	0.54	7442	2433	2386	2363	2316	2293	2375	2305	270	700	500	1590	5	1	54000000	1272	52.33	1.50	12	0.05	45.00	1573.00	2995	20231211	-21.37	1427	20230726	65.03	2910	-19.07	20240603	1658	42.04	20240129	2995	-21.37	20231211	1427	65.03	20230726	6.41	N	027830	500	270 억	290169	N	N	0	N	N
34	20240624	160402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2340	-50	5	-2.09	1335868395	565019	53.70	2405	2410	2340	3105	1675	2390	2364.67	0.46	42150	2493	2441	2378	2326	2263	2410	2295	270	715	500	1620	5	1	54000000	1264	52.00	1.49	12	1.05	45.00	1573.00	2995	20231211	-21.87	1427	20230726	63.98	2910	-19.59	20240603	1658	41.13	20240129	2995	-21.87	20231211	1427	63.98	20230726	6.51	N	027830	500	270 억	246594	N	N	0	N	N
35	20240624	150403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2355	-35	5	-1.46	1095446250	462417	43.95	2405	2410	2345	3105	1675	2390	2368.95	0.46	10755	2493	2441	2378	2326	2263	2410	2295	270	715	500	1620	5	1	54000000	1272	52.33	1.50	12	0.86	45.00	1573.00	2995	20231211	-21.37	1427	20230726	65.03	2910	-19.07	20240603	1658	42.04	20240129	2995	-21.37	20231211	1427	65.03	20230726	6.51	N	027830	500	270 억	246594	N	N	0	N	N
36	20240624	140402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2365	-25	5	-1.05	906399280	382106	36.32	2405	2410	2355	3105	1675	2390	2372.11	0.46	3951	2493	2441	2378	2326	2263	2410	2295	270	715	500	1620	5	1	54000000	1277	52.56	1.50	12	0.71	45.00	1573.00	2995	20231211	-21.04	1427	20230726	65.73	2910	-18.73	20240603	1658	42.64	20240129	2995	-21.04	20231211	1427	65.73	20230726	6.51	N	027830	500	270 억	246594	N	N	0	N	N
37	20240624	130401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2360	-30	5	-1.26	821588260	346215	32.91	2405	2410	2355	3105	1675	2390	2373.05	0.46	2285	2493	2441	2378	2326	2263	2410	2295	270	715	500	1620	5	1	54000000	1274	52.44	1.50	12	0.64	45.00	1573.00	2995	20231211	-21.20	1427	20230726	65.38	2910	-18.90	20240603	1658	42.34	20240129	2995	-21.20	20231211	1427	65.38	20230726	6.51	N	027830	500	270 억	246594	N	N	0	N	N
38	20240624	120402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2380	-10	5	-0.42	673396175	283502	26.95	2405	2410	2355	3105	1675	2390	2375.27	0.46	24122	2493	2441	2378	2326	2263	2410	2295	270	715	500	1620	5	1	54000000	1285	52.89	1.51	12	0.53	45.00	1573.00	2995	20231211	-20.53	1427	20230726	66.78	2910	-18.21	20240603	1658	43.55	20240129	2995	-20.53	20231211	1427	66.78	20230726	6.51	N	027830	500	270 억	246594	N	N	0	N	N
39	20240624	110403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2375	-15	5	-0.63	619255485	260735	24.78	2405	2410	2355	3105	1675	2390	2375.03	0.46	27048	2493	2441	2378	2326	2263	2410	2295	270	715	500	1620	5	1	54000000	1283	52.78	1.51	12	0.48	45.00	1573.00	2995	20231211	-20.70	1427	20230726	66.43	2910	-18.38	20240603	1658	43.24	20240129	2995	-20.70	20231211	1427	66.43	20230726	6.51	N	027830	500	270 억	246594	N	N	0	N	N
40	20240624	100403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2370	-20	5	-0.84	404280770	170407	16.20	2405	2410	2355	3105	1675	2390	2372.43	0.46	27956	2493	2441	2378	2326	2263	2410	2295	270	715	500	1620	5	1	54000000	1280	52.67	1.51	12	0.32	45.00	1573.00	2995	20231211	-20.87	1427	20230726	66.08	2910	-18.56	20240603	1658	42.94	20240129	2995	-20.87	20231211	1427	66.08	20230726	6.51	N	027830	500	270 억	246594	N	N	0	N	N
41	20240624	090402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	10	2	0.42	102404225	42683	4.06	2405	2410	2385	3105	1675	2390	2399.20	0.46	-10920	2493	2441	2378	2326	2263	2410	2295	270	715	500	1620	5	1	54000000	1296	53.33	1.53	12	0.08	45.00	1573.00	2995	20231211	-19.87	1427	20230726	68.19	2910	-17.53	20240603	1658	44.75	20240129	2995	-19.87	20231211	1427	68.19	20230726	6.51	N	027830	500	270 억	246594	N	N	0	N	N
42	20240621	160351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	-50	5	-2.05	2437283100	1032294	97.75	2430	2430	2315	3170	1710	2440	2360.96	0.61	-88068	2490	2465	2415	2390	2340	2477	2402	270	730	500	1650	5	1	54000000	1291	53.11	1.52	12	1.91	45.00	1573.00	2995	20231211	-20.20	1427	20230726	67.48	2910	-17.87	20240603	1658	44.15	20240129	2995	-20.20	20231211	1427	67.48	20230726	6.34	N	027830	500	270 억	331685	N	N	0	N	N
43	20240621	150351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2380	-60	5	-2.46	2184623975	926611	87.74	2430	2430	2315	3170	1710	2440	2357.59	0.61	-69029	2490	2465	2415	2390	2340	2477	2402	270	730	500	1650	5	1	54000000	1285	52.89	1.51	12	1.72	45.00	1573.00	2995	20231211	-20.53	1427	20230726	66.78	2910	-18.21	20240603	1658	43.55	20240129	2995	-20.53	20231211	1427	66.78	20230726	6.34	N	027830	500	270 억	331685	N	N	0	N	N
44	20240621	140350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2375	-65	5	-2.66	1958756285	831825	78.77	2430	2430	2315	3170	1710	2440	2354.70	0.61	-36835	2490	2465	2415	2390	2340	2477	2402	270	730	500	1650	5	1	54000000	1283	52.78	1.51	12	1.54	45.00	1573.00	2995	20231211	-20.70	1427	20230726	66.43	2910	-18.38	20240603	1658	43.24	20240129	2995	-20.70	20231211	1427	66.43	20230726	6.34	N	027830	500	270 억	331685	N	N	0	N	N
45	20240621	130351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2355	-85	5	-3.48	1741636880	739714	70.04	2430	2430	2315	3170	1710	2440	2354.40	0.61	-34922	2490	2465	2415	2390	2340	2477	2402	270	730	500	1650	5	1	54000000	1272	52.33	1.50	12	1.37	45.00	1573.00	2995	20231211	-21.37	1427	20230726	65.03	2910	-19.07	20240603	1658	42.04	20240129	2995	-21.37	20231211	1427	65.03	20230726	6.34	N	027830	500	270 억	331685	N	N	0	N	N
46	20240621	120352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2360	-80	5	-3.28	1591214075	675805	63.99	2430	2430	2315	3170	1710	2440	2354.46	0.61	-40175	2490	2465	2415	2390	2340	2477	2402	270	730	500	1650	5	1	54000000	1274	52.44	1.50	12	1.25	45.00	1573.00	2995	20231211	-21.20	1427	20230726	65.38	2910	-18.90	20240603	1658	42.34	20240129	2995	-21.20	20231211	1427	65.38	20230726	6.34	N	027830	500	270 억	331685	N	N	0	N	N
47	20240621	110352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2365	-75	5	-3.07	1446422270	614703	58.21	2430	2430	2315	3170	1710	2440	2352.95	0.61	-20200	2490	2465	2415	2390	2340	2477	2402	270	730	500	1650	5	1	54000000	1277	52.56	1.50	12	1.14	45.00	1573.00	2995	20231211	-21.04	1427	20230726	65.73	2910	-18.73	20240603	1658	42.64	20240129	2995	-21.04	20231211	1427	65.73	20230726	6.34	N	027830	500	270 억	331685	N	N	0	N	N
48	20240621	100349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2370	-70	5	-2.87	1292008550	549075	51.99	2430	2430	2315	3170	1710	2440	2352.96	0.61	-25127	2490	2465	2415	2390	2340	2477	2402	270	730	500	1650	5	1	54000000	1280	52.67	1.51	12	1.02	45.00	1573.00	2995	20231211	-20.87	1427	20230726	66.08	2910	-18.56	20240603	1658	42.94	20240129	2995	-20.87	20231211	1427	66.08	20230726	6.34	N	027830	500	270 억	331685	N	N	0	N	N
49	20240621	090352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	-40	5	-1.64	132752665	55070	5.21	2430	2430	2390	3170	1710	2440	2410.27	0.61	-7655	2490	2465	2415	2390	2340	2477	2402	270	730	500	1650	5	1	54000000	1296	53.33	1.53	12	0.10	45.00	1573.00	2995	20231211	-19.87	1427	20230726	68.19	2910	-17.53	20240603	1658	44.75	20240129	2995	-19.87	20231211	1427	68.19	20230726	6.34	N	027830	500	270 억	331685	N	N	0	N	N
50	20240620	160350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	45	2	1.88	2479377980	1031583	53.24	2410	2440	2365	3110	1680	2395	2401.93	0.74	-69379	2568	2481	2438	2351	2308	2460	2330	270	715	500	1620	5	1	54000000	1318	54.22	1.55	12	1.91	45.00	1573.00	2995	20231211	-18.53	1427	20230726	70.99	2910	-16.15	20240603	1658	47.17	20240129	2995	-18.53	20231211	1427	70.99	20230726	6.78	N	027830	500	270 억	402123	N	N	327	N	N
51	20240620	150351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2410	15	2	0.63	1743608995	727751	37.56	2410	2430	2365	3110	1680	2395	2395.89	0.74	-31992	2568	2481	2438	2351	2308	2460	2330	270	715	500	1620	5	1	54000000	1301	53.56	1.53	12	1.35	45.00	1573.00	2995	20231211	-19.53	1427	20230726	68.89	2910	-17.18	20240603	1658	45.36	20240129	2995	-19.53	20231211	1427	68.89	20230726	6.78	N	027830	500	270 억	402123	N	N	327	N	N
52	20240620	140350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2410	15	2	0.63	1306111265	545711	28.17	2410	2430	2365	3110	1680	2395	2393.41	0.74	-55213	2568	2481	2438	2351	2308	2460	2330	270	715	500	1620	5	1	54000000	1301	53.56	1.53	12	1.01	45.00	1573.00	2995	20231211	-19.53	1427	20230726	68.89	2910	-17.18	20240603	1658	45.36	20240129	2995	-19.53	20231211	1427	68.89	20230726	6.78	N	027830	500	270 억	402123	N	N	327	N	N
53	20240620	130351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2385	-10	5	-0.42	1097991245	458946	23.69	2410	2430	2365	3110	1680	2395	2392.42	0.74	-52411	2568	2481	2438	2351	2308	2460	2330	270	715	500	1620	5	1	54000000	1288	53.00	1.52	12	0.85	45.00	1573.00	2995	20231211	-20.37	1427	20230726	67.13	2910	-18.04	20240603	1658	43.85	20240129	2995	-20.37	20231211	1427	67.13	20230726	6.78	N	027830	500	270 억	402123	N	N	327	N	N
54	20240620	120350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	-5	5	-0.21	1004451800	419707	21.66	2410	2430	2365	3110	1680	2395	2393.22	0.74	-46344	2568	2481	2438	2351	2308	2460	2330	270	715	500	1620	5	1	54000000	1291	53.11	1.52	12	0.78	45.00	1573.00	2995	20231211	-20.20	1427	20230726	67.48	2910	-17.87	20240603	1658	44.15	20240129	2995	-20.20	20231211	1427	67.48	20230726	6.78	N	027830	500	270 억	402123	N	N	327	N	N
55	20240620	110351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2415	20	2	0.84	865395750	361585	18.66	2410	2430	2365	3110	1680	2395	2393.34	0.74	-26033	2568	2481	2438	2351	2308	2460	2330	270	715	500	1620	5	1	54000000	1304	53.67	1.54	12	0.67	45.00	1573.00	2995	20231211	-19.37	1427	20230726	69.24	2910	-17.01	20240603	1658	45.66	20240129	2995	-19.37	20231211	1427	69.24	20230726	6.78	N	027830	500	270 억	402123	N	N	327	N	N
56	20240620	100351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2370	-25	5	-1.04	623223985	260641	13.45	2410	2430	2365	3110	1680	2395	2391.12	0.74	4663	2568	2481	2438	2351	2308	2460	2330	270	715	500	1620	5	1	54000000	1280	52.67	1.51	12	0.48	45.00	1573.00	2995	20231211	-20.87	1427	20230726	66.08	2910	-18.56	20240603	1658	42.94	20240129	2995	-20.87	20231211	1427	66.08	20230726	6.78	N	027830	500	270 억	402123	N	N	327	N	N
57	20240620	090355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2405	10	2	0.42	94621290	39368	2.03	2410	2415	2390	3110	1680	2395	2403.51	0.74	-21046	2568	2481	2438	2351	2308	2460	2330	270	715	500	1620	5	1	54000000	1299	53.44	1.53	12	0.07	45.00	1573.00	2995	20231211	-19.70	1427	20230726	68.54	2910	-17.35	20240603	1658	45.05	20240129	2995	-19.70	20231211	1427	68.54	20230726	6.78	N	027830	500	270 억	402123	N	N	327	N	N
58	20240619	160349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2395	-130	5	-5.15	4663598975	1923473	69.45	2525	2525	2395	3280	1770	2525	2424.62	0.37	190156	2801	2662	2556	2417	2311	2610	2365	270	755	500	1710	5	1	54000000	1293	53.22	1.52	12	3.56	45.00	1573.00	2995	20231211	-20.03	1427	20230726	67.83	2910	-17.70	20240603	1658	44.45	20240129	2995	-20.03	20231211	1427	67.83	20230726	6.54	N	027830	500	270 억	198817	N	N	327	N	N
59	20240619	150348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2410	-115	5	-4.55	4203989265	1732162	62.54	2525	2525	2395	3280	1770	2525	2426.70	0.37	145394	2801	2662	2556	2417	2311	2610	2365	270	755	500	1710	5	1	54000000	1301	53.56	1.53	12	3.21	45.00	1573.00	2995	20231211	-19.53	1427	20230726	68.89	2910	-17.18	20240603	1658	45.36	20240129	2995	-19.53	20231211	1427	68.89	20230726	6.54	N	027830	500	270 억	198817	N	N	85	N	N
60	20240619	140351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2415	-110	5	-4.36	3843347460	1582478	57.14	2525	2525	2395	3280	1770	2525	2428.34	0.37	127913	2801	2662	2556	2417	2311	2610	2365	270	755	500	1710	5	1	54000000	1304	53.67	1.54	12	2.93	45.00	1573.00	2995	20231211	-19.37	1427	20230726	69.24	2910	-17.01	20240603	1658	45.66	20240129	2995	-19.37	20231211	1427	69.24	20230726	6.54	N	027830	500	270 억	198817	N	N	85	N	N
61	20240619	130349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2425	-100	5	-3.96	3594068580	1479355	53.41	2525	2525	2395	3280	1770	2525	2429.11	0.37	120182	2801	2662	2556	2417	2311	2610	2365	270	755	500	1710	5	1	54000000	1310	53.89	1.54	12	2.74	45.00	1573.00	2995	20231211	-19.03	1427	20230726	69.94	2910	-16.67	20240603	1658	46.26	20240129	2995	-19.03	20231211	1427	69.94	20230726	6.54	N	027830	500	270 억	198817	N	N	85	N	N
62	20240619	120348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2410	-115	5	-4.55	3366577600	1384780	50.00	2525	2525	2395	3280	1770	2525	2430.74	0.37	126504	2801	2662	2556	2417	2311	2610	2365	270	755	500	1710	5	1	54000000	1301	53.56	1.53	12	2.56	45.00	1573.00	2995	20231211	-19.53	1427	20230726	68.89	2910	-17.18	20240603	1658	45.36	20240129	2995	-19.53	20231211	1427	68.89	20230726	6.54	N	027830	500	270 억	198817	N	N	85	N	N
63	20240619	110350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	-125	5	-4.95	3027816830	1244216	44.92	2525	2525	2395	3280	1770	2525	2433.09	0.37	155334	2801	2662	2556	2417	2311	2610	2365	270	755	500	1710	5	1	54000000	1296	53.33	1.53	12	2.30	45.00	1573.00	2995	20231211	-19.87	1427	20230726	68.19	2910	-17.53	20240603	1658	44.75	20240129	2995	-19.87	20231211	1427	68.19	20230726	6.54	N	027830	500	270 억	198817	N	N	85	N	N
64	20240619	100351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2425	-100	5	-3.96	2180713585	892867	32.24	2525	2525	2400	3280	1770	2525	2441.84	0.37	124134	2801	2662	2556	2417	2311	2610	2365	270	755	500	1710	5	1	54000000	1310	53.89	1.54	12	1.65	45.00	1573.00	2995	20231211	-19.03	1427	20230726	69.94	2910	-16.67	20240603	1658	46.26	20240129	2995	-19.03	20231211	1427	69.94	20230726	6.54	N	027830	500	270 억	198817	N	N	85	N	N
65	20240619	090355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	-25	5	-0.99	183123745	73181	2.64	2525	2525	2480	3280	1770	2525	2500.43	0.37	-2381	2801	2662	2556	2417	2311	2610	2365	270	755	500	1710	5	1	54000000	1350	55.56	1.59	12	0.14	45.00	1573.00	2995	20231211	-16.53	1427	20230726	75.19	2910	-14.09	20240603	1658	50.78	20240129	2995	-16.53	20231211	1427	75.19	20230726	6.54	N	027830	500	270 억	198817	N	N	85	N	N
66	20240618	160348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2525	-160	5	-5.96	6992877585	2740696	132.22	2690	2695	2450	3490	1880	2685	2551.51	0.64	-147839	2791	2737	2676	2622	2561	2765	2650	270	805	500	1820	5	1	54000000	1364	56.11	1.61	12	5.08	45.00	1573.00	2995	20231211	-15.69	1427	20230726	76.94	2910	-13.23	20240603	1658	52.29	20240129	2995	-15.69	20231211	1427	76.94	20230726	6.33	N	027830	500	270 억	348159	N	N	85	N	N
67	20240618	150345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2490	-195	5	-7.26	6418049005	2509686	121.08	2690	2695	2470	3490	1880	2685	2557.31	0.64	-159677	2791	2737	2676	2622	2561	2765	2650	270	805	500	1820	5	1	54000000	1345	55.33	1.58	12	4.65	45.00	1573.00	2995	20231211	-16.86	1427	20230726	74.49	2910	-14.43	20240603	1658	50.18	20240129	2995	-16.86	20231211	1427	74.49	20230726	6.33	N	027830	500	270 억	348159	N	N	93	N	N
68	20240618	140345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2490	-195	5	-7.26	5761718830	2246059	108.36	2690	2695	2470	3490	1880	2685	2565.26	0.64	-163497	2791	2737	2676	2622	2561	2765	2650	270	805	500	1820	5	1	54000000	1345	55.33	1.58	12	4.16	45.00	1573.00	2995	20231211	-16.86	1427	20230726	74.49	2910	-14.43	20240603	1658	50.18	20240129	2995	-16.86	20231211	1427	74.49	20230726	6.33	N	027830	500	270 억	348159	N	N	93	N	N
69	20240618	130349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	-125	5	-4.66	4335636815	1677305	80.92	2690	2695	2525	3490	1880	2685	2584.88	0.64	-149871	2791	2737	2676	2622	2561	2765	2650	270	805	500	1820	5	1	54000000	1382	56.89	1.63	12	3.11	45.00	1573.00	2995	20231211	-14.52	1427	20230726	79.40	2910	-12.03	20240603	1658	54.40	20240129	2995	-14.52	20231211	1427	79.40	20230726	6.33	N	027830	500	270 억	348159	N	N	93	N	N
70	20240618	120348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	-140	5	-5.21	4158103680	1607698	77.56	2690	2695	2525	3490	1880	2685	2586.37	0.64	-121475	2791	2737	2676	2622	2561	2765	2650	270	805	500	1820	5	1	54000000	1374	56.56	1.62	12	2.98	45.00	1573.00	2995	20231211	-15.03	1427	20230726	78.35	2910	-12.54	20240603	1658	53.50	20240129	2995	-15.03	20231211	1427	78.35	20230726	6.33	N	027830	500	270 억	348159	N	N	93	N	N
71	20240618	110346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-135	5	-5.03	3970438015	1534002	74.01	2690	2695	2525	3490	1880	2685	2588.29	0.64	-108888	2791	2737	2676	2622	2561	2765	2650	270	805	500	1820	5	1	54000000	1377	56.67	1.62	12	2.84	45.00	1573.00	2995	20231211	-14.86	1427	20230726	78.70	2910	-12.37	20240603	1658	53.80	20240129	2995	-14.86	20231211	1427	78.70	20230726	6.33	N	027830	500	270 억	348159	N	N	93	N	N
72	20240618	100347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	-125	5	-4.66	2894492500	1110205	53.56	2690	2695	2530	3490	1880	2685	2607.17	0.64	-68927	2791	2737	2676	2622	2561	2765	2650	270	805	500	1820	5	1	54000000	1382	56.89	1.63	12	2.06	45.00	1573.00	2995	20231211	-14.52	1427	20230726	79.40	2910	-12.03	20240603	1658	54.40	20240129	2995	-14.52	20231211	1427	79.40	20230726	6.33	N	027830	500	270 억	348159	N	N	93	N	N
73	20240618	090351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	5	2	0.19	234888955	87414	4.22	2690	2695	2670	3490	1880	2685	2687.09	0.64	-31870	2791	2737	2676	2622	2561	2765	2650	270	805	500	1820	5	1	54000000	1453	59.78	1.71	12	0.16	45.00	1573.00	2995	20231211	-10.18	1427	20230726	88.51	2910	-7.56	20240603	1658	62.24	20240129	2995	-10.18	20231211	1427	88.51	20230726	6.33	N	027830	500	270 억	348159	N	N	93	N	N
74	20240617	160345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2685	50	2	1.90	5468728700	2036921	50.59	2630	2730	2615	3425	1845	2635	2684.82	0.77	-68799	2848	2741	2678	2571	2508	2710	2540	270	790	500	1790	5	1	54000000	1450	59.67	1.71	12	3.77	45.00	1573.00	2995	20231211	-10.35	1427	20230726	88.16	2910	-7.73	20240603	1658	61.94	20240129	2995	-10.35	20231211	1427	88.16	20230726	6.46	N	027830	500	270 억	417077	N	N	93	N	N
75	20240617	150350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2680	45	2	1.71	4748890940	1767752	43.90	2630	2730	2615	3425	1845	2635	2686.43	0.77	-10638	2848	2741	2678	2571	2508	2710	2540	270	790	500	1790	5	1	54000000	1447	59.56	1.70	12	3.27	45.00	1573.00	2995	20231211	-10.52	1427	20230726	87.81	2910	-7.90	20240603	1658	61.64	20240129	2995	-10.52	20231211	1427	87.81	20230726	6.46	N	027830	500	270 억	417077	N	N	827	N	N
76	20240617	140344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2665	30	2	1.14	4220691390	1570116	38.99	2630	2730	2615	3425	1845	2635	2688.17	0.77	25752	2848	2741	2678	2571	2508	2710	2540	270	790	500	1790	5	1	54000000	1439	59.22	1.69	12	2.91	45.00	1573.00	2995	20231211	-11.02	1427	20230726	86.76	2910	-8.42	20240603	1658	60.74	20240129	2995	-11.02	20231211	1427	86.76	20230726	6.46	N	027830	500	270 억	417077	N	N	827	N	N
77	20240617	130343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2685	50	2	1.90	3868939555	1438681	35.73	2630	2730	2615	3425	1845	2635	2689.26	0.77	34527	2848	2741	2678	2571	2508	2710	2540	270	790	500	1790	5	1	54000000	1450	59.67	1.71	12	2.66	45.00	1573.00	2995	20231211	-10.35	1427	20230726	88.16	2910	-7.73	20240603	1658	61.94	20240129	2995	-10.35	20231211	1427	88.16	20230726	6.46	N	027830	500	270 억	417077	N	N	827	N	N
78	20240617	120344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2665	30	2	1.14	3418115090	1270229	31.55	2630	2730	2615	3425	1845	2635	2690.98	0.77	31130	2848	2741	2678	2571	2508	2710	2540	270	790	500	1790	5	1	54000000	1439	59.22	1.69	12	2.35	45.00	1573.00	2995	20231211	-11.02	1427	20230726	86.76	2910	-8.42	20240603	1658	60.74	20240129	2995	-11.02	20231211	1427	86.76	20230726	6.46	N	027830	500	270 억	417077	N	N	827	N	N
79	20240617	110342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2675	40	2	1.52	3176672135	1179303	29.29	2630	2730	2615	3425	1845	2635	2693.73	0.77	39553	2848	2741	2678	2571	2508	2710	2540	270	790	500	1790	5	1	54000000	1445	59.44	1.70	12	2.18	45.00	1573.00	2995	20231211	-10.68	1427	20230726	87.46	2910	-8.08	20240603	1658	61.34	20240129	2995	-10.68	20231211	1427	87.46	20230726	6.46	N	027830	500	270 억	417077	N	N	827	N	N
80	20240617	100345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2695	60	2	2.28	2255686650	837255	20.79	2630	2725	2615	3425	1845	2635	2694.21	0.77	26614	2848	2741	2678	2571	2508	2710	2540	270	790	500	1790	5	1	54000000	1455	59.89	1.71	12	1.55	45.00	1573.00	2995	20231211	-10.02	1427	20230726	88.86	2910	-7.39	20240603	1658	62.55	20240129	2995	-10.02	20231211	1427	88.86	20230726	6.46	N	027830	500	270 억	417077	N	N	827	N	N
81	20240617	090345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2675	40	2	1.52	203246540	76823	1.91	2630	2685	2615	3425	1845	2635	2645.78	0.77	2662	2848	2741	2678	2571	2508	2710	2540	270	790	500	1790	5	1	54000000	1445	59.44	1.70	12	0.14	45.00	1573.00	2995	20231211	-10.68	1427	20230726	87.46	2910	-8.08	20240603	1658	61.34	20240129	2995	-10.68	20231211	1427	87.46	20230726	6.46	N	027830	500	270 억	417077	N	N	827	N	N
82	20240614	160317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2635	-5	5	-0.19	10745361385	3987698	162.56	2715	2785	2615	3430	1850	2640	2694.84	1.40	-339886	2780	2710	2635	2565	2490	2745	2600	270	790	500	1790	5	1	54000000	1423	58.56	1.68	12	7.38	45.00	1573.00	2995	20231211	-12.02	1427	20230726	84.65	2910	-9.45	20240603	1658	58.93	20240129	2995	-12.02	20231211	1427	84.65	20230726	6.70	N	027830	500	270 억	755772	N	N	827	N	N
83	20240614	150317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2650	10	2	0.38	10330032315	3829991	156.13	2715	2785	2615	3430	1850	2640	2697.14	1.40	-336168	2780	2710	2635	2565	2490	2745	2600	270	790	500	1790	5	1	54000000	1431	58.89	1.68	12	7.09	45.00	1573.00	2995	20231211	-11.52	1427	20230726	85.70	2910	-8.93	20240603	1658	59.83	20240129	2995	-11.52	20231211	1427	85.70	20230726	6.70	N	027830	500	270 억	755772	N	N	0	N	N
84	20240614	140317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2670	30	2	1.14	9877679735	3659471	149.18	2715	2785	2615	3430	1850	2640	2699.21	1.40	-345360	2780	2710	2635	2565	2490	2745	2600	270	790	500	1790	5	1	54000000	1442	59.33	1.70	12	6.78	45.00	1573.00	2995	20231211	-10.85	1427	20230726	87.11	2910	-8.25	20240603	1658	61.04	20240129	2995	-10.85	20231211	1427	87.11	20230726	6.70	N	027830	500	270 억	755772	N	N	0	N	N
85	20240614	130317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2645	5	2	0.19	9313274625	3446582	140.50	2715	2785	2615	3430	1850	2640	2702.18	1.40	-363370	2780	2710	2635	2565	2490	2745	2600	270	790	500	1790	5	1	54000000	1428	58.78	1.68	12	6.38	45.00	1573.00	2995	20231211	-11.69	1427	20230726	85.35	2910	-9.11	20240603	1658	59.53	20240129	2995	-11.69	20231211	1427	85.35	20230726	6.70	N	027830	500	270 억	755772	N	N	0	N	N
86	20240614	120319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2645	5	2	0.19	9151991700	3385560	138.01	2715	2785	2615	3430	1850	2640	2703.24	1.40	-357261	2780	2710	2635	2565	2490	2745	2600	270	790	500	1790	5	1	54000000	1428	58.78	1.68	12	6.27	45.00	1573.00	2995	20231211	-11.69	1427	20230726	85.35	2910	-9.11	20240603	1658	59.53	20240129	2995	-11.69	20231211	1427	85.35	20230726	6.70	N	027830	500	270 억	755772	N	N	0	N	N
87	20240614	110338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2630	-10	5	-0.38	8924280260	3299324	134.50	2715	2785	2615	3430	1850	2640	2704.88	1.40	-353411	2780	2710	2635	2565	2490	2745	2600	270	790	500	1790	5	1	54000000	1420	58.44	1.67	12	6.11	45.00	1573.00	2995	20231211	-12.19	1427	20230726	84.30	2910	-9.62	20240603	1658	58.62	20240129	2995	-12.19	20231211	1427	84.30	20230726	6.70	N	027830	500	270 억	755772	N	N	0	N	N
88	20240614	100338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2680	40	2	1.52	7524300630	2770220	112.93	2715	2785	2650	3430	1850	2640	2716.14	1.40	-274440	2780	2710	2635	2565	2490	2745	2600	270	790	500	1790	5	1	54000000	1447	59.56	1.70	12	5.13	45.00	1573.00	2995	20231211	-10.52	1427	20230726	87.81	2910	-7.90	20240603	1658	61.64	20240129	2995	-10.52	20231211	1427	87.81	20230726	6.70	N	027830	500	270 억	755772	N	N	0	N	N
89	20240614	090340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2720	80	2	3.03	1368926430	504279	20.56	2715	2745	2660	3430	1850	2640	2714.62	1.40	-75512	2780	2710	2635	2565	2490	2745	2600	270	790	500	1790	5	1	54000000	1469	60.44	1.73	12	0.93	45.00	1573.00	2995	20231211	-9.18	1427	20230726	90.61	2910	-6.53	20240603	1658	64.05	20240129	2995	-9.18	20231211	1427	90.61	20230726	6.70	N	027830	500	270 억	755772	N	N	0	N	N
90	20240613	160335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2640	60	2	2.33	6391852570	2409147	230.90	2580	2705	2560	3350	1810	2580	2653.25	1.06	181889	2663	2621	2573	2531	2483	2642	2552	270	770	500	1750	5	1	54000000	1426	58.67	1.68	12	4.46	45.00	1573.00	2995	20231211	-11.85	1427	20230726	85.00	2910	-9.28	20240603	1658	59.23	20240129	2995	-11.85	20231211	1427	85.00	20230726	6.26	N	027830	500	270 억	573776	N	N	0	N	N
91	20240613	150343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2630	50	2	1.94	6006509270	2263195	216.91	2580	2705	2560	3350	1810	2580	2654.00	1.06	185311	2663	2621	2573	2531	2483	2642	2552	270	770	500	1750	5	1	54000000	1420	58.44	1.67	12	4.19	45.00	1573.00	2995	20231211	-12.19	1427	20230726	84.30	2910	-9.62	20240603	1658	58.62	20240129	2995	-12.19	20231211	1427	84.30	20230726	6.26	N	027830	500	270 억	573776	N	N	0	N	N
92	20240613	140337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2650	70	2	2.71	5704113685	2148667	205.93	2580	2705	2560	3350	1810	2580	2654.72	1.06	199413	2663	2621	2573	2531	2483	2642	2552	270	770	500	1750	5	1	54000000	1431	58.89	1.68	12	3.98	45.00	1573.00	2995	20231211	-11.52	1427	20230726	85.70	2910	-8.93	20240603	1658	59.83	20240129	2995	-11.52	20231211	1427	85.70	20230726	6.26	N	027830	500	270 억	573776	N	N	0	N	N
93	20240613	130339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2655	75	2	2.91	5064688735	1906761	182.75	2580	2705	2560	3350	1810	2580	2656.17	1.06	145894	2663	2621	2573	2531	2483	2642	2552	270	770	500	1750	5	1	54000000	1434	59.00	1.69	12	3.53	45.00	1573.00	2995	20231211	-11.35	1427	20230726	86.05	2910	-8.76	20240603	1658	60.13	20240129	2995	-11.35	20231211	1427	86.05	20230726	6.26	N	027830	500	270 억	573776	N	N	0	N	N
94	20240613	120339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2645	65	2	2.52	4482759680	1687627	161.74	2580	2705	2560	3350	1810	2580	2656.25	1.06	218202	2663	2621	2573	2531	2483	2642	2552	270	770	500	1750	5	1	54000000	1428	58.78	1.68	12	3.13	45.00	1573.00	2995	20231211	-11.69	1427	20230726	85.35	2910	-9.11	20240603	1658	59.53	20240129	2995	-11.69	20231211	1427	85.35	20230726	6.26	N	027830	500	270 억	573776	N	N	0	N	N
95	20240613	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2655	75	2	2.91	4031832570	1517963	145.48	2580	2705	2560	3350	1810	2580	2656.08	1.06	187705	2663	2621	2573	2531	2483	2642	2552	270	770	500	1750	5	1	54000000	1434	59.00	1.69	12	2.81	45.00	1573.00	2995	20231211	-11.35	1427	20230726	86.05	2910	-8.76	20240603	1658	60.13	20240129	2995	-11.35	20231211	1427	86.05	20230726	6.26	N	027830	500	270 억	573776	N	N	0	N	N
96	20240613	100336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2660	80	2	3.10	3349322040	1261182	120.87	2580	2705	2560	3350	1810	2580	2655.70	1.06	164439	2663	2621	2573	2531	2483	2642	2552	270	770	500	1750	5	1	54000000	1436	59.11	1.69	12	2.34	45.00	1573.00	2995	20231211	-11.19	1427	20230726	86.41	2910	-8.59	20240603	1658	60.43	20240129	2995	-11.19	20231211	1427	86.41	20230726	6.26	N	027830	500	270 억	573776	N	N	0	N	N
97	20240613	090339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2575	-5	5	-0.19	119398295	46238	4.43	2580	2600	2570	3350	1810	2580	2582.25	1.06	-18926	2663	2621	2573	2531	2483	2642	2552	270	770	500	1750	5	1	54000000	1391	57.22	1.64	12	0.09	45.00	1573.00	2995	20231211	-14.02	1427	20230726	80.45	2910	-11.51	20240603	1658	55.31	20240129	2995	-14.02	20231211	1427	80.45	20230726	6.26	N	027830	500	270 억	573776	N	N	0	N	N
98	20240612	160333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2580	20	2	0.78	2550972730	996712	33.90	2535	2615	2525	3325	1795	2560	2559.07	0.90	81212	2796	2677	2596	2477	2396	2637	2437	270	765	500	1740	5	1	54000000	1393	57.33	1.64	12	1.85	45.00	1573.00	2995	20231211	-13.86	1427	20230726	80.80	2910	-11.34	20240603	1658	55.61	20240129	2995	-13.86	20231211	1427	80.80	20230726	6.11	N	027830	500	270 억	485845	N	N	978	N	N
99	20240612	150340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-10	5	-0.39	2272104985	887916	30.20	2535	2615	2525	3325	1795	2560	2558.92	0.90	76295	2796	2677	2596	2477	2396	2637	2437	270	765	500	1740	5	1	54000000	1377	56.67	1.62	12	1.64	45.00	1573.00	2995	20231211	-14.86	1427	20230726	78.70	2910	-12.37	20240603	1658	53.80	20240129	2995	-14.86	20231211	1427	78.70	20230726	6.11	N	027830	500	270 억	485845	N	N	978	N	N
100	20240612	140336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2555	-5	5	-0.20	2044737355	798550	27.16	2535	2615	2525	3325	1795	2560	2560.56	0.90	75069	2796	2677	2596	2477	2396	2637	2437	270	765	500	1740	5	1	54000000	1380	56.78	1.62	12	1.48	45.00	1573.00	2995	20231211	-14.69	1427	20230726	79.05	2910	-12.20	20240603	1658	54.10	20240129	2995	-14.69	20231211	1427	79.05	20230726	6.11	N	027830	500	270 억	485845	N	N	978	N	N
101	20240612	130335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-10	5	-0.39	1861317760	726847	24.72	2535	2615	2525	3325	1795	2560	2560.81	0.90	92964	2796	2677	2596	2477	2396	2637	2437	270	765	500	1740	5	1	54000000	1377	56.67	1.62	12	1.35	45.00	1573.00	2995	20231211	-14.86	1427	20230726	78.70	2910	-12.37	20240603	1658	53.80	20240129	2995	-14.86	20231211	1427	78.70	20230726	6.11	N	027830	500	270 억	485845	N	N	978	N	N
102	20240612	120335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-10	5	-0.39	1643245325	641054	21.80	2535	2615	2525	3325	1795	2560	2563.36	0.90	89469	2796	2677	2596	2477	2396	2637	2437	270	765	500	1740	5	1	54000000	1377	56.67	1.62	12	1.19	45.00	1573.00	2995	20231211	-14.86	1427	20230726	78.70	2910	-12.37	20240603	1658	53.80	20240129	2995	-14.86	20231211	1427	78.70	20230726	6.11	N	027830	500	270 억	485845	N	N	978	N	N
103	20240612	110334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2555	-5	5	-0.20	1444190105	562937	19.14	2535	2615	2525	3325	1795	2560	2565.48	0.90	92014	2796	2677	2596	2477	2396	2637	2437	270	765	500	1740	5	1	54000000	1380	56.78	1.62	12	1.04	45.00	1573.00	2995	20231211	-14.69	1427	20230726	79.05	2910	-12.20	20240603	1658	54.10	20240129	2995	-14.69	20231211	1427	79.05	20230726	6.11	N	027830	500	270 억	485845	N	N	978	N	N
104	20240612	100334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2590	30	2	1.17	1144286150	445803	15.16	2535	2615	2525	3325	1795	2560	2566.84	0.90	89821	2796	2677	2596	2477	2396	2637	2437	270	765	500	1740	5	1	54000000	1399	57.56	1.65	12	0.83	45.00	1573.00	2995	20231211	-13.52	1427	20230726	81.50	2910	-11.00	20240603	1658	56.21	20240129	2995	-13.52	20231211	1427	81.50	20230726	6.11	N	027830	500	270 억	485845	N	N	978	N	N
105	20240612	090334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-10	5	-0.39	136129175	53618	1.82	2535	2560	2535	3325	1795	2560	2537.78	0.90	9844	2796	2677	2596	2477	2396	2637	2437	270	765	500	1740	5	1	54000000	1377	56.67	1.62	12	0.10	45.00	1573.00	2995	20231211	-14.86	1427	20230726	78.70	2910	-12.37	20240603	1658	53.80	20240129	2995	-14.86	20231211	1427	78.70	20230726	6.11	N	027830	500	270 억	485845	N	N	978	N	N
106	20240610	160331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2675	-15	5	-0.56	12528048400	4618847	77.47	2680	2780	2650	3495	1885	2690	2712.44	1.59	-195136	2863	2776	2623	2536	2383	2820	2580	270	805	500	1820	5	1	54000000	1445	59.44	1.70	12	8.55	45.00	1573.00	2995	20231211	-10.68	1427	20230726	87.46	2910	-8.08	20240603	1658	61.34	20240129	2995	-10.68	20231211	1427	87.46	20230726	6.29	N	027830	500	270 억	858078	N	N	181	N	N
107	20240610	150335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2655	-35	5	-1.30	12073933880	4448607	74.61	2680	2780	2650	3495	1885	2690	2714.09	1.59	-168837	2863	2776	2623	2536	2383	2820	2580	270	805	500	1820	5	1	54000000	1434	59.00	1.69	12	8.24	45.00	1573.00	2995	20231211	-11.35	1427	20230726	86.05	2910	-8.76	20240603	1658	60.13	20240129	2995	-11.35	20231211	1427	86.05	20230726	6.29	N	027830	500	270 억	858078	N	N	6	N	N
108	20240610	140333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2695	5	2	0.19	11006470690	4049438	67.92	2680	2780	2650	3495	1885	2690	2718.02	1.59	-54482	2863	2776	2623	2536	2383	2820	2580	270	805	500	1820	5	1	54000000	1455	59.89	1.71	12	7.50	45.00	1573.00	2995	20231211	-10.02	1427	20230726	88.86	2910	-7.39	20240603	1658	62.55	20240129	2995	-10.02	20231211	1427	88.86	20230726	6.29	N	027830	500	270 억	858078	N	N	6	N	N
109	20240610	130333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2720	30	2	1.12	10269769470	3777735	63.36	2680	2780	2650	3495	1885	2690	2718.50	1.59	-23670	2863	2776	2623	2536	2383	2820	2580	270	805	500	1820	5	1	54000000	1469	60.44	1.73	12	7.00	45.00	1573.00	2995	20231211	-9.18	1427	20230726	90.61	2910	-6.53	20240603	1658	64.05	20240129	2995	-9.18	20231211	1427	90.61	20230726	6.29	N	027830	500	270 억	858078	N	N	6	N	N
110	20240610	120333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2730	40	2	1.49	9783784280	3599542	60.37	2680	2780	2650	3495	1885	2690	2718.06	1.59	-29281	2863	2776	2623	2536	2383	2820	2580	270	805	500	1820	5	1	54000000	1474	60.67	1.74	12	6.67	45.00	1573.00	2995	20231211	-8.85	1427	20230726	91.31	2910	-6.19	20240603	1658	64.66	20240129	2995	-8.85	20231211	1427	91.31	20230726	6.29	N	027830	500	270 억	858078	N	N	6	N	N
111	20240610	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2745	55	2	2.04	8022384485	2959832	49.64	2680	2780	2650	3495	1885	2690	2710.42	1.59	-18623	2863	2776	2623	2536	2383	2820	2580	270	805	500	1820	5	1	54000000	1482	61.00	1.75	12	5.48	45.00	1573.00	2995	20231211	-8.35	1427	20230726	92.36	2910	-5.67	20240603	1658	65.56	20240129	2995	-8.35	20231211	1427	92.36	20230726	6.29	N	027830	500	270 억	858078	N	N	6	N	N
112	20240610	100334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	0	3	0.00	5863236755	2169510	36.39	2680	2780	2650	3495	1885	2690	2702.56	1.59	-57418	2863	2776	2623	2536	2383	2820	2580	270	805	500	1820	5	1	54000000	1453	59.78	1.71	12	4.02	45.00	1573.00	2995	20231211	-10.18	1427	20230726	88.51	2910	-7.56	20240603	1658	62.24	20240129	2995	-10.18	20231211	1427	88.51	20230726	6.29	N	027830	500	270 억	858078	N	N	6	N	N
113	20240610	090338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2685	-5	5	-0.19	1561476925	580786	9.74	2680	2730	2650	3495	1885	2690	2688.56	1.59	-122361	2863	2776	2623	2536	2383	2820	2580	270	805	500	1820	5	1	54000000	1450	59.67	1.71	12	1.08	45.00	1573.00	2995	20231211	-10.35	1427	20230726	88.16	2910	-7.73	20240603	1658	61.94	20240129	2995	-10.35	20231211	1427	88.16	20230726	6.29	N	027830	500	270 억	858078	N	N	6	N	N
114	20240607	160342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	140	2	5.49	14812687055	5647235	182.96	2470	2710	2470	3315	1785	2550	2622.90	1.20	217627	2666	2607	2516	2457	2366	2637	2487	270	765	500	1730	5	1	54000000	1453	59.78	1.71	12	10.46	45.00	1573.00	2995	20231211	-10.18	1427	20230726	88.51	2910	-7.56	20240603	1658	62.24	20240129	2995	-10.18	20231211	1427	88.51	20230726	6.11	N	027830	500	270 억	646584	N	N	6	N	N
115	20240607	150345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	140	2	5.49	13479553140	5151453	166.90	2470	2710	2470	3315	1785	2550	2616.65	1.20	231082	2666	2607	2516	2457	2366	2637	2487	270	765	500	1730	5	1	54000000	1453	59.78	1.71	12	9.54	45.00	1573.00	2995	20231211	-10.18	1427	20230726	88.51	2910	-7.56	20240603	1658	62.24	20240129	2995	-10.18	20231211	1427	88.51	20230726	6.11	N	027830	500	270 억	646584	N	N	0	N	N
116	20240607	140343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2645	95	2	3.73	10420130420	4006869	129.82	2470	2695	2470	3315	1785	2550	2600.57	1.20	69427	2666	2607	2516	2457	2366	2637	2487	270	765	500	1730	5	1	54000000	1428	58.78	1.68	12	7.42	45.00	1573.00	2995	20231211	-11.69	1427	20230726	85.35	2910	-9.11	20240603	1658	59.53	20240129	2995	-11.69	20231211	1427	85.35	20230726	6.11	N	027830	500	270 억	646584	N	N	0	N	N
117	20240607	130343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2580	30	2	1.18	8714984215	3357324	108.77	2470	2695	2470	3315	1785	2550	2595.82	1.20	-62218	2666	2607	2516	2457	2366	2637	2487	270	765	500	1730	5	1	54000000	1393	57.33	1.64	12	6.22	45.00	1573.00	2995	20231211	-13.86	1427	20230726	80.80	2910	-11.34	20240603	1658	55.61	20240129	2995	-13.86	20231211	1427	80.80	20230726	6.11	N	027830	500	270 억	646584	N	N	0	N	N
118	20240607	120343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	0	3	0.00	2758771505	1085261	35.16	2470	2600	2470	3315	1785	2550	2542.03	1.20	112649	2666	2607	2516	2457	2366	2637	2487	270	765	500	1730	5	1	54000000	1377	56.67	1.62	12	2.01	45.00	1573.00	2995	20231211	-14.86	1427	20230726	78.70	2910	-12.37	20240603	1658	53.80	20240129	2995	-14.86	20231211	1427	78.70	20230726	6.11	N	027830	500	270 억	646584	N	N	0	N	N
119	20240607	110343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	10	2	0.39	2377399700	935838	30.32	2470	2600	2470	3315	1785	2550	2540.39	1.20	129271	2666	2607	2516	2457	2366	2637	2487	270	765	500	1730	5	1	54000000	1382	56.89	1.63	12	1.73	45.00	1573.00	2995	20231211	-14.52	1427	20230726	79.40	2910	-12.03	20240603	1658	54.40	20240129	2995	-14.52	20231211	1427	79.40	20230726	6.11	N	027830	500	270 억	646584	N	N	0	N	N
120	20240607	100342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	10	2	0.39	1806693615	714683	23.15	2470	2585	2470	3315	1785	2550	2527.96	1.20	109121	2666	2607	2516	2457	2366	2637	2487	270	765	500	1730	5	1	54000000	1382	56.89	1.63	12	1.32	45.00	1573.00	2995	20231211	-14.52	1427	20230726	79.40	2910	-12.03	20240603	1658	54.40	20240129	2995	-14.52	20231211	1427	79.40	20230726	6.11	N	027830	500	270 억	646584	N	N	0	N	N
121	20240607	090339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	-50	5	-1.96	506233340	203936	6.61	2470	2520	2470	3315	1785	2550	2482.23	1.20	59597	2666	2607	2516	2457	2366	2637	2487	270	765	500	1730	5	1	54000000	1350	55.56	1.59	12	0.38	45.00	1573.00	2995	20231211	-16.53	1427	20230726	75.19	2910	-14.09	20240603	1658	50.78	20240129	2995	-16.53	20231211	1427	75.19	20230726	6.11	N	027830	500	270 억	646584	N	N	0	N	N
122	20240605	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-40	5	-1.54	7477159445	2982273	100.02	2530	2575	2425	3365	1815	2590	2506.96	0.58	329849	2770	2680	2635	2545	2500	2657	2522	270	775	500	1760	5	1	54000000	1377	56.67	1.62	12	5.52	45.00	1573.00	2995	20231211	-14.86	1427	20230726	78.70	2910	-12.37	20240603	1658	53.80	20240129	2995	-14.86	20231211	1427	78.70	20230726	6.17	N	027830	500	270 억	314915	N	N	0	N	N
123	20240605	150339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2540	-50	5	-1.93	6809236185	2720392	91.23	2530	2575	2425	3365	1815	2590	2503.01	0.58	367249	2770	2680	2635	2545	2500	2657	2522	270	775	500	1760	5	1	54000000	1372	56.44	1.61	12	5.04	45.00	1573.00	2995	20231211	-15.19	1427	20230726	78.00	2910	-12.71	20240603	1658	53.20	20240129	2995	-15.19	20231211	1427	78.00	20230726	6.17	N	027830	500	270 억	314915	N	N	0	N	N
124	20240605	140339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	-45	5	-1.74	6298509550	2518890	84.47	2530	2575	2425	3365	1815	2590	2500.48	0.58	351138	2770	2680	2635	2545	2500	2657	2522	270	775	500	1760	5	1	54000000	1374	56.56	1.62	12	4.66	45.00	1573.00	2995	20231211	-15.03	1427	20230726	78.35	2910	-12.54	20240603	1658	53.50	20240129	2995	-15.03	20231211	1427	78.35	20230726	6.17	N	027830	500	270 억	314915	N	N	0	N	N
125	20240605	130341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2520	-70	5	-2.70	5651710815	2263124	75.90	2530	2575	2425	3365	1815	2590	2497.27	0.58	285494	2770	2680	2635	2545	2500	2657	2522	270	775	500	1760	5	1	54000000	1361	56.00	1.60	12	4.19	45.00	1573.00	2995	20231211	-15.86	1427	20230726	76.59	2910	-13.40	20240603	1658	51.99	20240129	2995	-15.86	20231211	1427	76.59	20230726	6.17	N	027830	500	270 억	314915	N	N	0	N	N
126	20240605	120339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2525	-65	5	-2.51	5149384235	2062903	69.18	2530	2575	2425	3365	1815	2590	2496.14	0.58	262093	2770	2680	2635	2545	2500	2657	2522	270	775	500	1760	5	1	54000000	1364	56.11	1.61	12	3.82	45.00	1573.00	2995	20231211	-15.69	1427	20230726	76.94	2910	-13.23	20240603	1658	52.29	20240129	2995	-15.69	20231211	1427	76.94	20230726	6.17	N	027830	500	270 억	314915	N	N	0	N	N
127	20240605	110341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2485	-105	5	-4.05	4627708810	1854105	62.18	2530	2575	2425	3365	1815	2590	2495.88	0.58	210699	2770	2680	2635	2545	2500	2657	2522	270	775	500	1760	5	1	54000000	1342	55.22	1.58	12	3.43	45.00	1573.00	2995	20231211	-17.03	1427	20230726	74.14	2910	-14.60	20240603	1658	49.88	20240129	2995	-17.03	20231211	1427	74.14	20230726	6.17	N	027830	500	270 억	314915	N	N	0	N	N
128	20240605	100341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2460	-130	5	-5.02	3855161620	1540072	51.65	2530	2575	2435	3365	1815	2590	2503.18	0.58	158691	2770	2680	2635	2545	2500	2657	2522	270	775	500	1760	5	1	54000000	1328	54.67	1.56	12	2.85	45.00	1573.00	2995	20231211	-17.86	1427	20230726	72.39	2910	-15.46	20240603	1658	48.37	20240129	2995	-17.86	20231211	1427	72.39	20230726	6.17	N	027830	500	270 억	314915	N	N	0	N	N
129	20240605	090339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	-45	5	-1.74	639776320	252112	8.45	2530	2560	2530	3365	1815	2590	2537.48	0.58	65059	2770	2680	2635	2545	2500	2657	2522	270	775	500	1760	5	1	54000000	1374	56.56	1.62	12	0.47	45.00	1573.00	2995	20231211	-15.03	1427	20230726	78.35	2910	-12.54	20240603	1658	53.50	20240129	2995	-15.03	20231211	1427	78.35	20230726	6.17	N	027830	500	270 억	314915	N	N	0	N	N
130	20240604	160337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2590	-145	5	-5.30	7677349855	2916252	13.11	2720	2725	2590	3555	1915	2735	2632.75	1.35	-414204	3051	2892	2751	2592	2451	2972	2672	270	820	500	1850	5	1	54000000	1399	57.56	1.65	12	5.40	45.00	1573.00	2995	20231211	-13.52	1427	20230726	81.50	2910	-11.00	20240603	1658	56.21	20240129	2995	-13.52	20231211	1427	81.50	20230726	6.21	N	027830	500	270 억	726969	N	N	466	N	N
131	20240604	150338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2615	-120	5	-4.39	7174287575	2722639	12.24	2720	2725	2590	3555	1915	2735	2635.00	1.35	-408085	3051	2892	2751	2592	2451	2972	2672	270	820	500	1850	5	1	54000000	1412	58.11	1.66	12	5.04	45.00	1573.00	2995	20231211	-12.69	1427	20230726	83.25	2910	-10.14	20240603	1658	57.72	20240129	2995	-12.69	20231211	1427	83.25	20230726	6.21	N	027830	500	270 억	726969	N	N	466	N	N
132	20240604	140339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2610	-125	5	-4.57	6608008810	2506190	11.27	2720	2725	2590	3555	1915	2735	2636.62	1.35	-392578	3051	2892	2751	2592	2451	2972	2672	270	820	500	1850	5	1	54000000	1409	58.00	1.66	12	4.64	45.00	1573.00	2995	20231211	-12.85	1427	20230726	82.90	2910	-10.31	20240603	1658	57.42	20240129	2995	-12.85	20231211	1427	82.90	20230726	6.21	N	027830	500	270 억	726969	N	N	466	N	N
133	20240604	130337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2640	-95	5	-3.47	6176567690	2341382	10.53	2720	2725	2590	3555	1915	2735	2637.94	1.35	-382443	3051	2892	2751	2592	2451	2972	2672	270	820	500	1850	5	1	54000000	1426	58.67	1.68	12	4.34	45.00	1573.00	2995	20231211	-11.85	1427	20230726	85.00	2910	-9.28	20240603	1658	59.23	20240129	2995	-11.85	20231211	1427	85.00	20230726	6.21	N	027830	500	270 억	726969	N	N	466	N	N
134	20240604	120336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2630	-105	5	-3.84	5909631215	2239784	10.07	2720	2725	2590	3555	1915	2735	2638.42	1.35	-375124	3051	2892	2751	2592	2451	2972	2672	270	820	500	1850	5	1	54000000	1420	58.44	1.67	12	4.15	45.00	1573.00	2995	20231211	-12.19	1427	20230726	84.30	2910	-9.62	20240603	1658	58.62	20240129	2995	-12.19	20231211	1427	84.30	20230726	6.21	N	027830	500	270 억	726969	N	N	466	N	N
135	20240604	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2650	-85	5	-3.11	5555829425	2105483	9.47	2720	2725	2590	3555	1915	2735	2638.68	1.35	-340496	3051	2892	2751	2592	2451	2972	2672	270	820	500	1850	5	1	54000000	1431	58.89	1.68	12	3.90	45.00	1573.00	2995	20231211	-11.52	1427	20230726	85.70	2910	-8.93	20240603	1658	59.83	20240129	2995	-11.52	20231211	1427	85.70	20230726	6.21	N	027830	500	270 억	726969	N	N	466	N	N
136	20240604	100335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2630	-105	5	-3.84	4786262185	1814043	8.16	2720	2725	2590	3555	1915	2735	2638.38	1.35	-319191	3051	2892	2751	2592	2451	2972	2672	270	820	500	1850	5	1	54000000	1420	58.44	1.67	12	3.36	45.00	1573.00	2995	20231211	-12.19	1427	20230726	84.30	2910	-9.62	20240603	1658	58.62	20240129	2995	-12.19	20231211	1427	84.30	20230726	6.21	N	027830	500	270 억	726969	N	N	466	N	N
137	20240604	090338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2680	-55	5	-2.01	1185160660	442238	1.99	2720	2725	2630	3555	1915	2735	2679.74	1.35	-83811	3051	2892	2751	2592	2451	2972	2672	270	820	500	1850	5	1	54000000	1447	59.56	1.70	12	0.82	45.00	1573.00	2995	20231211	-10.52	1427	20230726	87.81	2910	-7.90	20240603	1658	61.64	20240129	2995	-10.52	20231211	1427	87.81	20230726	6.21	N	027830	500	270 억	726969	N	N	466	N	N
138	20240603	160334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2735	130	2	4.99	61180775140	22096705	862.75	2685	2910	2610	3385	1825	2605	2768.79	1.51	-96265	2728	2666	2628	2566	2528	2647	2547	270	780	500	1770	5	1	54000000	1477	60.78	1.74	12	40.92	45.00	1573.00	2995	20231211	-8.68	1427	20230726	91.66	2910	-6.01	20240603	1658	64.96	20240129	2995	-8.68	20231211	1427	91.66	20230726	6.31	N	027830	500	270 억	814116	N	N	466	N	N
139	20240603	150334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2715	110	2	4.22	59846101265	21605988	843.59	2685	2910	2610	3385	1825	2605	2769.89	1.51	-87793	2728	2666	2628	2566	2528	2647	2547	270	780	500	1770	5	1	54000000	1466	60.33	1.73	12	40.01	45.00	1573.00	2995	20231211	-9.35	1427	20230726	90.26	2910	-6.70	20240603	1658	63.75	20240129	2995	-9.35	20231211	1427	90.26	20230726	6.31	N	027830	500	270 억	814116	N	N	0	N	N
140	20240603	140333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2675	70	2	2.69	57313690680	20673278	807.17	2685	2910	2610	3385	1825	2605	2772.36	1.51	-268008	2728	2666	2628	2566	2528	2647	2547	270	780	500	1770	5	1	54000000	1445	59.44	1.70	12	38.28	45.00	1573.00	2995	20231211	-10.68	1427	20230726	87.46	2910	-8.08	20240603	1658	61.34	20240129	2995	-10.68	20231211	1427	87.46	20230726	6.31	N	027830	500	270 억	814116	N	N	0	N	N
141	20240603	130334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2760	155	2	5.95	51337903150	18455083	720.56	2685	2910	2610	3385	1825	2605	2781.78	1.51	-440559	2728	2666	2628	2566	2528	2647	2547	270	780	500	1770	5	1	54000000	1490	61.33	1.75	12	34.18	45.00	1573.00	2995	20231211	-7.85	1427	20230726	93.41	2910	-5.15	20240603	1658	66.47	20240129	2995	-7.85	20231211	1427	93.41	20230726	6.31	N	027830	500	270 억	814116	N	N	0	N	N
142	20240603	120334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2755	150	2	5.76	11386210100	4245985	165.78	2685	2760	2610	3385	1825	2605	2681.64	1.51	-24779	2728	2666	2628	2566	2528	2647	2547	270	780	500	1770	5	1	54000000	1488	61.22	1.75	12	7.86	45.00	1573.00	2995	20231211	-8.01	1427	20230726	93.06	2820	-2.30	20240530	1658	66.16	20240129	2995	-8.01	20231211	1427	93.06	20230726	6.31	N	027830	500	270 억	814116	N	N	0	N	N
143	20240603	110332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2635	30	2	1.15	8769046665	3277082	127.95	2685	2725	2610	3385	1825	2605	2675.87	1.51	-206204	2728	2666	2628	2566	2528	2647	2547	270	780	500	1770	5	1	54000000	1423	58.56	1.68	12	6.07	45.00	1573.00	2995	20231211	-12.02	1427	20230726	84.65	2820	-6.56	20240530	1658	58.93	20240129	2995	-12.02	20231211	1427	84.65	20230726	6.31	N	027830	500	270 억	814116	N	N	0	N	N
144	20240603	100331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2665	60	2	2.30	6939733115	2585144	100.93	2685	2725	2635	3385	1825	2605	2684.47	1.51	-122562	2728	2666	2628	2566	2528	2647	2547	270	780	500	1770	5	1	54000000	1439	59.22	1.69	12	4.79	45.00	1573.00	2995	20231211	-11.02	1427	20230726	86.76	2820	-5.50	20240530	1658	60.74	20240129	2995	-11.02	20231211	1427	86.76	20230726	6.31	N	027830	500	270 억	814116	N	N	0	N	N
145	20240603	090330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2650	45	2	1.73	1142126740	427646	16.70	2685	2695	2640	3385	1825	2605	2670.73	1.51	-88279	2728	2666	2628	2566	2528	2647	2547	270	780	500	1770	5	1	54000000	1431	58.89	1.68	12	0.79	45.00	1573.00	2995	20231211	-11.52	1427	20230726	85.70	2820	-6.03	20240530	1658	59.83	20240129	2995	-11.52	20231211	1427	85.70	20230726	6.31	N	027830	500	270 억	814116	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History