KissMeData/027830/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 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	20240731	160406	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1727	18	2	1.05	376608063	220890	71.14	1705	1727	1690	2220	1197	1709	1704.82	1.15	29454	1777	1742	1724	1689	1671	1734	1681	270	511	500	1020	1	1	54000000	933	38.38	1.10	12	0.41	45.00	1573.00	2995	20231211	-42.34	1427	20230726	21.02	2910	-40.65	20240603	1658	4.16	20240129	2995	-42.34	20231211	1510	14.37	20230817	5.58	N	027830	500	270 억	618320	N	N	36	N	N
3	20240731	150407	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1719	10	2	0.59	344025454	201990	65.06	1705	1722	1690	2220	1197	1709	1703.18	1.15	22938	1777	1742	1724	1689	1671	1734	1681	270	511	500	1020	1	1	54000000	928	38.20	1.09	12	0.37	45.00	1573.00	2995	20231211	-42.60	1427	20230726	20.46	2910	-40.93	20240603	1658	3.68	20240129	2995	-42.60	20231211	1510	13.84	20230817	5.58	N	027830	500	270 억	618320	N	N	16	N	N
4	20240731	140410	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1711	2	2	0.12	292846705	172113	55.43	1705	1718	1690	2220	1197	1709	1701.48	1.15	1668	1777	1742	1724	1689	1671	1734	1681	270	511	500	1020	1	1	54000000	924	38.02	1.09	12	0.32	45.00	1573.00	2995	20231211	-42.87	1427	20230726	19.90	2910	-41.20	20240603	1658	3.20	20240129	2995	-42.87	20231211	1510	13.31	20230817	5.58	N	027830	500	270 억	618320	N	N	16	N	N
5	20240731	130408	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1710	1	2	0.06	276171751	162336	52.28	1705	1718	1690	2220	1197	1709	1701.24	1.15	-998	1777	1742	1724	1689	1671	1734	1681	270	511	500	1020	1	1	54000000	923	38.00	1.09	12	0.30	45.00	1573.00	2995	20231211	-42.90	1427	20230726	19.83	2910	-41.24	20240603	1658	3.14	20240129	2995	-42.90	20231211	1510	13.25	20230817	5.58	N	027830	500	270 억	618320	N	N	16	N	N
6	20240731	120411	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1700	-9	5	-0.53	246166429	144716	46.61	1705	1718	1690	2220	1197	1709	1701.03	1.15	-6759	1777	1742	1724	1689	1671	1734	1681	270	511	500	1020	1	1	54000000	918	37.78	1.08	12	0.27	45.00	1573.00	2995	20231211	-43.24	1427	20230726	19.13	2910	-41.58	20240603	1658	2.53	20240129	2995	-43.24	20231211	1510	12.58	20230817	5.58	N	027830	500	270 억	618320	N	N	16	N	N
7	20240731	110408	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1696	-13	5	-0.76	178733901	104967	33.81	1705	1718	1690	2220	1197	1709	1702.76	1.15	-20404	1777	1742	1724	1689	1671	1734	1681	270	511	500	1020	1	1	54000000	916	37.69	1.08	12	0.19	45.00	1573.00	2995	20231211	-43.37	1427	20230726	18.85	2910	-41.72	20240603	1658	2.29	20240129	2995	-43.37	20231211	1510	12.32	20230817	5.58	N	027830	500	270 억	618320	N	N	16	N	N
8	20240731	100408	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1714	5	2	0.29	45215376	26453	8.52	1705	1718	1702	2220	1197	1709	1709.27	1.15	3088	1777	1742	1724	1689	1671	1734	1681	270	511	500	1020	1	1	54000000	926	38.09	1.09	12	0.05	45.00	1573.00	2995	20231211	-42.77	1427	20230726	20.11	2910	-41.10	20240603	1658	3.38	20240129	2995	-42.77	20231211	1510	13.51	20230817	5.58	N	027830	500	270 억	618320	N	N	16	N	N
9	20240731	090403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1718	9	2	0.53	4526027	2654	0.85	1705	1718	1705	2220	1197	1709	1705.36	1.15	486	1777	1742	1724	1689	1671	1734	1681	270	511	500	1020	1	1	54000000	928	38.18	1.09	12	0.00	45.00	1573.00	2995	20231211	-42.64	1427	20230726	20.39	2910	-40.96	20240603	1658	3.62	20240129	2995	-42.64	20231211	1510	13.77	20230817	5.58	N	027830	500	270 억	618320	N	N	16	N	N
10	20240730	160357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1709	-38	5	-2.18	531196273	309185	81.77	1734	1759	1706	2270	1223	1747	1718.08	1.29	-81217	1797	1772	1737	1712	1677	1784	1724	270	523	500	1040	1	1	54000000	923	37.98	1.09	12	0.57	45.00	1573.00	2995	20231211	-42.94	1427	20230726	19.76	2910	-41.27	20240603	1658	3.08	20240129	2995	-42.94	20231211	1510	13.18	20230817	5.58	N	027830	500	270 억	699201	N	N	16	N	N
11	20240730	150404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1716	-31	5	-1.77	503115860	292787	77.43	1734	1759	1706	2270	1223	1747	1718.37	1.29	-78307	1797	1772	1737	1712	1677	1784	1724	270	523	500	1040	1	1	54000000	927	38.13	1.09	12	0.54	45.00	1573.00	2995	20231211	-42.70	1427	20230726	20.25	2910	-41.03	20240603	1658	3.50	20240129	2995	-42.70	20231211	1510	13.64	20230817	5.58	N	027830	500	270 억	699201	N	N	0	N	N
12	20240730	140358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1706	-41	5	-2.35	415033074	241317	63.82	1734	1759	1706	2270	1223	1747	1719.87	1.29	-87090	1797	1772	1737	1712	1677	1784	1724	270	523	500	1040	1	1	54000000	921	37.91	1.08	12	0.45	45.00	1573.00	2995	20231211	-43.04	1427	20230726	19.55	2910	-41.37	20240603	1658	2.90	20240129	2995	-43.04	20231211	1510	12.98	20230817	5.58	N	027830	500	270 억	699201	N	N	0	N	N
13	20240730	130403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1712	-35	5	-2.00	363294347	211005	55.80	1734	1759	1706	2270	1223	1747	1721.73	1.29	-85696	1797	1772	1737	1712	1677	1784	1724	270	523	500	1040	1	1	54000000	924	38.04	1.09	12	0.39	45.00	1573.00	2995	20231211	-42.84	1427	20230726	19.97	2910	-41.17	20240603	1658	3.26	20240129	2995	-42.84	20231211	1510	13.38	20230817	5.58	N	027830	500	270 억	699201	N	N	0	N	N
14	20240730	120401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1712	-35	5	-2.00	323656853	187833	49.68	1734	1759	1712	2270	1223	1747	1723.11	1.29	-81833	1797	1772	1737	1712	1677	1784	1724	270	523	500	1040	1	1	54000000	924	38.04	1.09	12	0.35	45.00	1573.00	2995	20231211	-42.84	1427	20230726	19.97	2910	-41.17	20240603	1658	3.26	20240129	2995	-42.84	20231211	1510	13.38	20230817	5.58	N	027830	500	270 억	699201	N	N	0	N	N
15	20240730	110403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1723	-24	5	-1.37	228412541	132362	35.01	1734	1759	1716	2270	1223	1747	1725.67	1.29	-36919	1797	1772	1737	1712	1677	1784	1724	270	523	500	1040	1	1	54000000	930	38.29	1.10	12	0.25	45.00	1573.00	2995	20231211	-42.47	1427	20230726	20.74	2910	-40.79	20240603	1658	3.92	20240129	2995	-42.47	20231211	1510	14.11	20230817	5.58	N	027830	500	270 억	699201	N	N	0	N	N
16	20240730	100403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1735	-12	5	-0.69	174680927	101137	26.75	1734	1759	1716	2270	1223	1747	1727.17	1.29	-23716	1797	1772	1737	1712	1677	1784	1724	270	523	500	1040	1	1	54000000	937	38.56	1.10	12	0.19	45.00	1573.00	2995	20231211	-42.07	1427	20230726	21.58	2910	-40.38	20240603	1658	4.64	20240129	2995	-42.07	20231211	1510	14.90	20230817	5.58	N	027830	500	270 억	699201	N	N	0	N	N
17	20240730	090405	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1746	-1	5	-0.06	89180616	51564	13.64	1734	1746	1720	2270	1223	1747	1729.51	1.29	-7206	1797	1772	1737	1712	1677	1784	1724	270	523	500	1040	1	1	54000000	943	38.80	1.11	12	0.10	45.00	1573.00	2995	20231211	-41.70	1427	20230726	22.35	2910	-40.00	20240603	1658	5.31	20240129	2995	-41.70	20231211	1510	15.63	20230817	5.58	N	027830	500	270 억	699201	N	N	0	N	N
18	20240729	160359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1747	46	2	2.70	645065788	372201	122.44	1725	1762	1702	2210	1191	1701	1733.00	1.17	69006	1739	1719	1708	1688	1677	1714	1683	270	509	500	1020	1	1	54000000	943	38.82	1.11	12	0.69	45.00	1573.00	2995	20231211	-41.67	1427	20230726	22.42	2910	-39.97	20240603	1658	5.37	20240129	2995	-41.67	20231211	1510	15.70	20230817	5.70	N	027830	500	270 억	631766	N	N	0	N	N
19	20240729	150401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1738	37	2	2.18	597960451	345188	113.55	1725	1762	1702	2210	1191	1701	1732.27	1.17	69289	1739	1719	1708	1688	1677	1714	1683	270	509	500	1020	1	1	54000000	939	38.62	1.10	12	0.64	45.00	1573.00	2995	20231211	-41.97	1427	20230726	21.79	2910	-40.27	20240603	1658	4.83	20240129	2995	-41.97	20231211	1510	15.10	20230817	5.70	N	027830	500	270 억	631766	N	N	0	N	N
20	20240729	140404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1728	27	2	1.59	425531452	245439	80.74	1725	1762	1702	2210	1191	1701	1733.76	1.17	37490	1739	1719	1708	1688	1677	1714	1683	270	509	500	1020	1	1	54000000	933	38.40	1.10	12	0.45	45.00	1573.00	2995	20231211	-42.30	1427	20230726	21.09	2910	-40.62	20240603	1658	4.22	20240129	2995	-42.30	20231211	1510	14.44	20230817	5.70	N	027830	500	270 억	631766	N	N	0	N	N
21	20240729	130408	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1728	27	2	1.59	398178157	229594	75.53	1725	1762	1702	2210	1191	1701	1734.27	1.17	38251	1739	1719	1708	1688	1677	1714	1683	270	509	500	1020	1	1	54000000	933	38.40	1.10	12	0.43	45.00	1573.00	2995	20231211	-42.30	1427	20230726	21.09	2910	-40.62	20240603	1658	4.22	20240129	2995	-42.30	20231211	1510	14.44	20230817	5.70	N	027830	500	270 억	631766	N	N	0	N	N
22	20240729	120400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1733	32	2	1.88	370742770	213715	70.30	1725	1762	1702	2210	1191	1701	1734.75	1.17	37826	1739	1719	1708	1688	1677	1714	1683	270	509	500	1020	1	1	54000000	936	38.51	1.10	12	0.40	45.00	1573.00	2995	20231211	-42.14	1427	20230726	21.44	2910	-40.45	20240603	1658	4.52	20240129	2995	-42.14	20231211	1510	14.77	20230817	5.70	N	027830	500	270 억	631766	N	N	0	N	N
23	20240729	110402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1739	38	2	2.23	328515641	189317	62.28	1725	1762	1702	2210	1191	1701	1735.27	1.17	38241	1739	1719	1708	1688	1677	1714	1683	270	509	500	1020	1	1	54000000	939	38.64	1.11	12	0.35	45.00	1573.00	2995	20231211	-41.94	1427	20230726	21.86	2910	-40.24	20240603	1658	4.89	20240129	2995	-41.94	20231211	1510	15.17	20230817	5.70	N	027830	500	270 억	631766	N	N	0	N	N
24	20240729	100401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1752	51	2	3.00	226307403	130726	43.00	1725	1754	1702	2210	1191	1701	1731.16	1.17	44135	1739	1719	1708	1688	1677	1714	1683	270	509	500	1020	1	1	54000000	946	38.93	1.11	12	0.24	45.00	1573.00	2995	20231211	-41.50	1427	20230726	22.78	2910	-39.79	20240603	1658	5.67	20240129	2995	-41.50	20231211	1510	16.03	20230817	5.70	N	027830	500	270 억	631766	N	N	0	N	N
25	20240729	090359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1705	4	2	0.24	37584501	21911	7.21	1725	1726	1705	2210	1191	1701	1715.33	1.17	-69	1739	1719	1708	1688	1677	1714	1683	270	509	500	1020	1	1	54000000	921	37.89	1.08	12	0.04	45.00	1573.00	2995	20231211	-43.07	1427	20230726	19.48	2910	-41.41	20240603	1658	2.83	20240129	2995	-43.07	20231211	1510	12.91	20230817	5.70	N	027830	500	270 억	631766	N	N	0	N	N
26	20240726	160353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1701	-13	5	-0.76	491950804	288827	61.87	1712	1728	1697	2225	1200	1714	1703.30	1.15	10231	1771	1742	1720	1691	1669	1731	1680	270	511	500	1020	1	1	54000000	919	37.80	1.08	12	0.53	45.00	1573.00	2995	20231211	-43.21	1427	20230726	19.20	2910	-41.55	20240603	1658	2.59	20240129	2995	-43.21	20231211	1427	19.20	20230726	5.77	N	027830	500	270 억	621117	N	N	0	N	N
27	20240726	150357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1700	-14	5	-0.82	415077268	243613	52.18	1712	1728	1697	2225	1200	1714	1703.84	1.15	4458	1771	1742	1720	1691	1669	1731	1680	270	511	500	1020	1	1	54000000	918	37.78	1.08	12	0.45	45.00	1573.00	2995	20231211	-43.24	1427	20230726	19.13	2910	-41.58	20240603	1658	2.53	20240129	2995	-43.24	20231211	1427	19.13	20230726	5.77	N	027830	500	270 억	621117	N	N	0	N	N
28	20240726	140358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1705	-9	5	-0.53	293799387	172307	36.91	1712	1728	1698	2225	1200	1714	1705.09	1.15	-14171	1771	1742	1720	1691	1669	1731	1680	270	511	500	1020	1	1	54000000	921	37.89	1.08	12	0.32	45.00	1573.00	2995	20231211	-43.07	1427	20230726	19.48	2910	-41.41	20240603	1658	2.83	20240129	2995	-43.07	20231211	1427	19.48	20230726	5.77	N	027830	500	270 억	621117	N	N	0	N	N
29	20240726	130358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1700	-14	5	-0.82	242723843	142269	30.48	1712	1728	1698	2225	1200	1714	1706.09	1.15	-8653	1771	1742	1720	1691	1669	1731	1680	270	511	500	1020	1	1	54000000	918	37.78	1.08	12	0.26	45.00	1573.00	2995	20231211	-43.24	1427	20230726	19.13	2910	-41.58	20240603	1658	2.53	20240129	2995	-43.24	20231211	1427	19.13	20230726	5.77	N	027830	500	270 억	621117	N	N	0	N	N
30	20240726	120400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1705	-9	5	-0.53	203411187	119180	25.53	1712	1728	1698	2225	1200	1714	1706.76	1.15	7671	1771	1742	1720	1691	1669	1731	1680	270	511	500	1020	1	1	54000000	921	37.89	1.08	12	0.22	45.00	1573.00	2995	20231211	-43.07	1427	20230726	19.48	2910	-41.41	20240603	1658	2.83	20240129	2995	-43.07	20231211	1427	19.48	20230726	5.77	N	027830	500	270 억	621117	N	N	0	N	N
31	20240726	110359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1710	-4	5	-0.23	189926204	111286	23.84	1712	1728	1698	2225	1200	1714	1706.65	1.15	7460	1771	1742	1720	1691	1669	1731	1680	270	511	500	1020	1	1	54000000	923	38.00	1.09	12	0.21	45.00	1573.00	2995	20231211	-42.90	1427	20230726	19.83	2910	-41.24	20240603	1658	3.14	20240129	2995	-42.90	20231211	1427	19.83	20230726	5.77	N	027830	500	270 억	621117	N	N	0	N	N
32	20240726	100359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1701	-13	5	-0.76	143454345	84039	18.00	1712	1728	1698	2225	1200	1714	1707.00	1.15	569	1771	1742	1720	1691	1669	1731	1680	270	511	500	1020	1	1	54000000	919	37.80	1.08	12	0.16	45.00	1573.00	2995	20231211	-43.21	1427	20230726	19.20	2910	-41.55	20240603	1658	2.59	20240129	2995	-43.21	20231211	1427	19.20	20230726	5.77	N	027830	500	270 억	621117	N	N	0	N	N
33	20240726	090357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1719	5	2	0.29	4823594	2815	0.60	1712	1722	1712	2225	1200	1714	1713.53	1.15	-282	1771	1742	1720	1691	1669	1731	1680	270	511	500	1020	1	1	54000000	928	38.20	1.09	12	0.01	45.00	1573.00	2995	20231211	-42.60	1427	20230726	20.46	2910	-40.93	20240603	1658	3.68	20240129	2995	-42.60	20231211	1427	20.46	20230726	5.77	N	027830	500	270 억	621117	N	N	0	N	N
34	20240725	160356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1714	-35	5	-2.00	779161646	454621	144.08	1747	1749	1698	2270	1225	1749	1713.87	0.95	109198	1793	1771	1756	1734	1719	1763	1726	270	521	500	1040	1	1	54000000	926	38.09	1.09	12	0.84	45.00	1573.00	2995	20231211	-42.77	1427	20230726	20.11	2910	-41.10	20240603	1658	3.38	20240129	2995	-42.77	20231211	1427	20.11	20230726	5.81	N	027830	500	270 억	512486	N	N	0	N	N
35	20240725	150403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1723	-26	5	-1.49	717254778	418520	132.64	1747	1749	1698	2270	1225	1749	1713.79	0.95	111369	1793	1771	1756	1734	1719	1763	1726	270	521	500	1040	1	1	54000000	930	38.29	1.10	12	0.78	45.00	1573.00	2995	20231211	-42.47	1427	20230726	20.74	2910	-40.79	20240603	1658	3.92	20240129	2995	-42.47	20231211	1427	20.74	20230726	5.81	N	027830	500	270 억	512486	N	N	0	N	N
36	20240725	140401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1723	-26	5	-1.49	657867407	384017	121.70	1747	1749	1698	2270	1225	1749	1713.12	0.95	103627	1793	1771	1756	1734	1719	1763	1726	270	521	500	1040	1	1	54000000	930	38.29	1.10	12	0.71	45.00	1573.00	2995	20231211	-42.47	1427	20230726	20.74	2910	-40.79	20240603	1658	3.92	20240129	2995	-42.47	20231211	1427	20.74	20230726	5.81	N	027830	500	270 억	512486	N	N	0	N	N
37	20240725	130359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1726	-23	5	-1.32	620550615	362351	114.84	1747	1749	1698	2270	1225	1749	1712.57	0.95	95795	1793	1771	1756	1734	1719	1763	1726	270	521	500	1040	1	1	54000000	932	38.36	1.10	12	0.67	45.00	1573.00	2995	20231211	-42.37	1427	20230726	20.95	2910	-40.69	20240603	1658	4.10	20240129	2995	-42.37	20231211	1427	20.95	20230726	5.81	N	027830	500	270 억	512486	N	N	0	N	N
38	20240725	120359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1722	-27	5	-1.54	490606754	286563	90.82	1747	1749	1698	2270	1225	1749	1712.04	0.95	67044	1793	1771	1756	1734	1719	1763	1726	270	521	500	1040	1	1	54000000	930	38.27	1.09	12	0.53	45.00	1573.00	2995	20231211	-42.50	1427	20230726	20.67	2910	-40.82	20240603	1658	3.86	20240129	2995	-42.50	20231211	1427	20.67	20230726	5.81	N	027830	500	270 억	512486	N	N	0	N	N
39	20240725	110357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1708	-41	5	-2.34	439984262	257100	81.48	1747	1749	1698	2270	1225	1749	1711.34	0.95	49102	1793	1771	1756	1734	1719	1763	1726	270	521	500	1040	1	1	54000000	922	37.96	1.09	12	0.48	45.00	1573.00	2995	20231211	-42.97	1427	20230726	19.69	2910	-41.31	20240603	1658	3.02	20240129	2995	-42.97	20231211	1427	19.69	20230726	5.81	N	027830	500	270 억	512486	N	N	0	N	N
40	20240725	100358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1710	-39	5	-2.23	334081138	195075	61.82	1747	1749	1698	2270	1225	1749	1712.58	0.95	6094	1793	1771	1756	1734	1719	1763	1726	270	521	500	1040	1	1	54000000	923	38.00	1.09	12	0.36	45.00	1573.00	2995	20231211	-42.90	1427	20230726	19.83	2910	-41.24	20240603	1658	3.14	20240129	2995	-42.90	20231211	1427	19.83	20230726	5.81	N	027830	500	270 억	512486	N	N	0	N	N
41	20240725	090358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1728	-21	5	-1.20	56090500	32328	10.25	1747	1749	1722	2270	1225	1749	1735.04	0.95	-20421	1793	1771	1756	1734	1719	1763	1726	270	521	500	1040	1	1	54000000	933	38.40	1.10	12	0.06	45.00	1573.00	2995	20231211	-42.30	1427	20230726	21.09	2910	-40.62	20240603	1658	4.22	20240129	2995	-42.30	20231211	1427	21.09	20230726	5.81	N	027830	500	270 억	512486	N	N	0	N	N
42	20240724	160354	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1749	-12	5	-0.68	548965238	311981	90.14	1753	1778	1741	2285	1233	1761	1759.64	0.91	22211	1815	1787	1771	1743	1727	1780	1736	270	524	500	1050	1	1	54000000	944	38.87	1.11	12	0.58	45.00	1573.00	2995	20231211	-41.60	1427	20230726	22.56	2910	-39.90	20240603	1658	5.49	20240129	2995	-41.60	20231211	1427	22.56	20230726	5.88	N	027830	500	270 억	489707	N	N	0	N	N
43	20240724	150400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1761	0	3	0.00	403175826	228632	66.06	1753	1778	1751	2285	1233	1761	1763.43	0.91	14601	1815	1787	1771	1743	1727	1780	1736	270	524	500	1050	1	1	54000000	951	39.13	1.12	12	0.42	45.00	1573.00	2995	20231211	-41.20	1427	20230726	23.41	2910	-39.48	20240603	1658	6.21	20240129	2995	-41.20	20231211	1427	23.41	20230726	5.88	N	027830	500	270 억	489707	N	N	0	N	N
44	20240724	140356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1755	-6	5	-0.34	320875481	181900	52.56	1753	1778	1751	2285	1233	1761	1764.02	0.91	19574	1815	1787	1771	1743	1727	1780	1736	270	524	500	1050	1	1	54000000	948	39.00	1.12	12	0.34	45.00	1573.00	2995	20231211	-41.40	1427	20230726	22.99	2910	-39.69	20240603	1658	5.85	20240129	2995	-41.40	20231211	1427	22.99	20230726	5.88	N	027830	500	270 억	489707	N	N	0	N	N
45	20240724	130358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1769	8	2	0.45	255100540	144534	41.76	1753	1778	1751	2285	1233	1761	1764.99	0.91	23783	1815	1787	1771	1743	1727	1780	1736	270	524	500	1050	1	1	54000000	955	39.31	1.12	12	0.27	45.00	1573.00	2995	20231211	-40.93	1427	20230726	23.97	2910	-39.21	20240603	1658	6.69	20240129	2995	-40.93	20231211	1427	23.97	20230726	5.88	N	027830	500	270 억	489707	N	N	0	N	N
46	20240724	120402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1761	0	3	0.00	211795373	119944	34.66	1753	1778	1751	2285	1233	1761	1765.79	0.91	24933	1815	1787	1771	1743	1727	1780	1736	270	524	500	1050	1	1	54000000	951	39.13	1.12	12	0.22	45.00	1573.00	2995	20231211	-41.20	1427	20230726	23.41	2910	-39.48	20240603	1658	6.21	20240129	2995	-41.20	20231211	1427	23.41	20230726	5.88	N	027830	500	270 억	489707	N	N	0	N	N
47	20240724	110359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1773	12	2	0.68	161093539	91206	26.35	1753	1778	1751	2285	1233	1761	1766.26	0.91	28954	1815	1787	1771	1743	1727	1780	1736	270	524	500	1050	1	1	54000000	957	39.40	1.13	12	0.17	45.00	1573.00	2995	20231211	-40.80	1427	20230726	24.25	2910	-39.07	20240603	1658	6.94	20240129	2995	-40.80	20231211	1427	24.25	20230726	5.88	N	027830	500	270 억	489707	N	N	0	N	N
48	20240724	100359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1776	15	2	0.85	124691446	70630	20.41	1753	1776	1751	2285	1233	1761	1765.42	0.91	31712	1815	1787	1771	1743	1727	1780	1736	270	524	500	1050	1	1	54000000	959	39.47	1.13	12	0.13	45.00	1573.00	2995	20231211	-40.70	1427	20230726	24.46	2910	-38.97	20240603	1658	7.12	20240129	2995	-40.70	20231211	1427	24.46	20230726	5.88	N	027830	500	270 억	489707	N	N	0	N	N
49	20240724	090358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1756	-5	5	-0.28	25114110	14285	4.13	1753	1768	1751	2285	1233	1761	1758.08	0.91	-2706	1815	1787	1771	1743	1727	1780	1736	270	524	500	1050	1	1	54000000	948	39.02	1.12	12	0.03	45.00	1573.00	2995	20231211	-41.37	1427	20230726	23.06	2910	-39.66	20240603	1658	5.91	20240129	2995	-41.37	20231211	1427	23.06	20230726	5.88	N	027830	500	270 억	489707	N	N	0	N	N
50	20240723	160352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1761	-9	5	-0.51	593237488	335667	66.25	1769	1799	1755	2300	1239	1770	1767.40	0.72	99765	1854	1811	1789	1746	1724	1801	1736	270	530	500	1060	1	1	54000000	951	39.13	1.12	12	0.62	45.00	1573.00	2995	20231211	-41.20	1427	20230726	23.41	2910	-39.48	20240603	1658	6.21	20240129	2995	-41.20	20231211	1427	23.41	20230726	5.89	N	027830	500	270 억	390524	N	N	0	N	N
51	20240723	150402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1769	-1	5	-0.06	532850926	301427	59.49	1769	1799	1755	2300	1239	1770	1767.76	0.72	90646	1854	1811	1789	1746	1724	1801	1736	270	530	500	1060	1	1	54000000	955	39.31	1.12	12	0.56	45.00	1573.00	2995	20231211	-40.93	1427	20230726	23.97	2910	-39.21	20240603	1658	6.69	20240129	2995	-40.93	20231211	1427	23.97	20230726	5.89	N	027830	500	270 억	390524	N	N	0	N	N
52	20240723	140355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1765	-5	5	-0.28	436383569	246870	48.72	1769	1799	1755	2300	1239	1770	1767.67	0.72	58873	1854	1811	1789	1746	1724	1801	1736	270	530	500	1060	1	1	54000000	953	39.22	1.12	12	0.46	45.00	1573.00	2995	20231211	-41.07	1427	20230726	23.69	2910	-39.35	20240603	1658	6.45	20240129	2995	-41.07	20231211	1427	23.69	20230726	5.89	N	027830	500	270 억	390524	N	N	0	N	N
53	20240723	130352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1766	-4	5	-0.23	375457651	212359	41.91	1769	1799	1755	2300	1239	1770	1768.03	0.72	39283	1854	1811	1789	1746	1724	1801	1736	270	530	500	1060	1	1	54000000	954	39.24	1.12	12	0.39	45.00	1573.00	2995	20231211	-41.04	1427	20230726	23.76	2910	-39.31	20240603	1658	6.51	20240129	2995	-41.04	20231211	1427	23.76	20230726	5.89	N	027830	500	270 억	390524	N	N	0	N	N
54	20240723	120357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1755	-15	5	-0.85	325295566	183853	36.29	1769	1799	1755	2300	1239	1770	1769.32	0.72	32895	1854	1811	1789	1746	1724	1801	1736	270	530	500	1060	1	1	54000000	948	39.00	1.12	12	0.34	45.00	1573.00	2995	20231211	-41.40	1427	20230726	22.99	2910	-39.69	20240603	1658	5.85	20240129	2995	-41.40	20231211	1427	22.99	20230726	5.89	N	027830	500	270 억	390524	N	N	0	N	N
55	20240723	110357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1764	-6	5	-0.34	186081446	104727	20.67	1769	1799	1763	2300	1239	1770	1776.82	0.72	8039	1854	1811	1789	1746	1724	1801	1736	270	530	500	1060	1	1	54000000	953	39.20	1.12	12	0.19	45.00	1573.00	2995	20231211	-41.10	1427	20230726	23.62	2910	-39.38	20240603	1658	6.39	20240129	2995	-41.10	20231211	1427	23.62	20230726	5.89	N	027830	500	270 억	390524	N	N	0	N	N
56	20240723	100355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1777	7	2	0.40	124936085	70165	13.85	1769	1799	1769	2300	1239	1770	1780.60	0.72	14027	1854	1811	1789	1746	1724	1801	1736	270	530	500	1060	1	1	54000000	960	39.49	1.13	12	0.13	45.00	1573.00	2995	20231211	-40.67	1427	20230726	24.53	2910	-38.93	20240603	1658	7.18	20240129	2995	-40.67	20231211	1427	24.53	20230726	5.89	N	027830	500	270 억	390524	N	N	0	N	N
57	20240723	090357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1798	28	2	1.58	47053466	26457	5.22	1769	1799	1769	2300	1239	1770	1778.49	0.72	12735	1854	1811	1789	1746	1724	1801	1736	270	530	500	1060	1	1	54000000	971	39.96	1.14	12	0.05	45.00	1573.00	2995	20231211	-39.97	1427	20230726	26.00	2910	-38.21	20240603	1658	8.44	20240129	2995	-39.97	20231211	1427	26.00	20230726	5.89	N	027830	500	270 억	390524	N	N	0	N	N
58	20240722	160352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1770	-45	5	-2.48	897140547	501470	26.55	1817	1832	1767	2355	1271	1815	1789.12	0.74	-9763	1979	1896	1839	1756	1699	1938	1798	270	540	500	1080	1	1	54000000	956	39.33	1.13	12	0.93	45.00	1573.00	2995	20231211	-40.90	1427	20230726	24.04	2910	-39.18	20240603	1658	6.76	20240129	2995	-40.90	20231211	1427	24.04	20230726	6.04	N	027830	500	270 억	399746	N	N	0	N	N
59	20240722	150356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1777	-38	5	-2.09	857077871	478861	25.35	1817	1832	1767	2355	1271	1815	1789.79	0.74	-10389	1979	1896	1839	1756	1699	1938	1798	270	540	500	1080	1	1	54000000	960	39.49	1.13	12	0.89	45.00	1573.00	2995	20231211	-40.67	1427	20230726	24.53	2910	-38.93	20240603	1658	7.18	20240129	2995	-40.67	20231211	1427	24.53	20230726	6.04	N	027830	500	270 억	399746	N	N	0	N	N
60	20240722	140357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1774	-41	5	-2.26	771053487	430373	22.78	1817	1832	1767	2355	1271	1815	1791.56	0.74	-27326	1979	1896	1839	1756	1699	1938	1798	270	540	500	1080	1	1	54000000	958	39.42	1.13	12	0.80	45.00	1573.00	2995	20231211	-40.77	1427	20230726	24.32	2910	-39.04	20240603	1658	7.00	20240129	2995	-40.77	20231211	1427	24.32	20230726	6.04	N	027830	500	270 억	399746	N	N	0	N	N
61	20240722	130354	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1781	-34	5	-1.87	650408701	362360	19.18	1817	1832	1775	2355	1271	1815	1794.89	0.74	-38660	1979	1896	1839	1756	1699	1938	1798	270	540	500	1080	1	1	54000000	962	39.58	1.13	12	0.67	45.00	1573.00	2995	20231211	-40.53	1427	20230726	24.81	2910	-38.80	20240603	1658	7.42	20240129	2995	-40.53	20231211	1427	24.81	20230726	6.04	N	027830	500	270 억	399746	N	N	0	N	N
62	20240722	120354	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1782	-33	5	-1.82	557238679	310011	16.41	1817	1832	1777	2355	1271	1815	1797.44	0.74	-30351	1979	1896	1839	1756	1699	1938	1798	270	540	500	1080	1	1	54000000	962	39.60	1.13	12	0.57	45.00	1573.00	2995	20231211	-40.50	1427	20230726	24.88	2910	-38.76	20240603	1658	7.48	20240129	2995	-40.50	20231211	1427	24.88	20230726	6.04	N	027830	500	270 억	399746	N	N	0	N	N
63	20240722	110356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1780	-35	5	-1.93	483208450	268402	14.21	1817	1832	1779	2355	1271	1815	1800.28	0.74	-23747	1979	1896	1839	1756	1699	1938	1798	270	540	500	1080	1	1	54000000	961	39.56	1.13	12	0.50	45.00	1573.00	2995	20231211	-40.57	1427	20230726	24.74	2910	-38.83	20240603	1658	7.36	20240129	2995	-40.57	20231211	1427	24.74	20230726	6.04	N	027830	500	270 억	399746	N	N	0	N	N
64	20240722	100354	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1796	-19	5	-1.05	387546572	214711	11.37	1817	1832	1780	2355	1271	1815	1804.94	0.74	-22113	1979	1896	1839	1756	1699	1938	1798	270	540	500	1080	1	1	54000000	970	39.91	1.14	12	0.40	45.00	1573.00	2995	20231211	-40.03	1427	20230726	25.86	2910	-38.28	20240603	1658	8.32	20240129	2995	-40.03	20231211	1427	25.86	20230726	6.04	N	027830	500	270 억	399746	N	N	0	N	N
65	20240722	090352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1813	-2	5	-0.11	71332273	39253	2.08	1817	1823	1813	2355	1271	1815	1817.28	0.74	3100	1979	1896	1839	1756	1699	1938	1798	270	540	500	1080	1	1	54000000	979	40.29	1.15	12	0.07	45.00	1573.00	2995	20231211	-39.47	1427	20230726	27.05	2910	-37.70	20240603	1658	9.35	20240129	2995	-39.47	20231211	1427	27.05	20230726	6.04	N	027830	500	270 억	399746	N	N	0	N	N
66	20240719	160348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1815	19	2	1.06	3447784531	1874387	338.40	1791	1922	1782	2330	1258	1796	1839.42	0.79	-30515	1834	1815	1795	1776	1756	1805	1766	270	534	500	1070	1	1	54000000	980	40.33	1.15	12	3.47	45.00	1573.00	2995	20231211	-39.40	1427	20230726	27.19	2910	-37.63	20240603	1658	9.47	20240129	2995	-39.40	20231211	1427	27.19	20230726	5.94	N	027830	500	270 억	427502	N	N	0	N	N
67	20240719	150350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1811	15	2	0.84	3360677135	1826410	329.74	1791	1922	1782	2330	1258	1796	1840.05	0.79	-31558	1834	1815	1795	1776	1756	1805	1766	270	534	500	1070	1	1	54000000	978	40.24	1.15	12	3.38	45.00	1573.00	2995	20231211	-39.53	1427	20230726	26.91	2910	-37.77	20240603	1658	9.23	20240129	2995	-39.53	20231211	1427	26.91	20230726	5.94	N	027830	500	270 억	427502	N	N	0	N	N
68	20240719	140352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1812	16	2	0.89	3202453424	1739080	313.97	1791	1922	1782	2330	1258	1796	1841.46	0.79	-38412	1834	1815	1795	1776	1756	1805	1766	270	534	500	1070	1	1	54000000	978	40.27	1.15	12	3.22	45.00	1573.00	2995	20231211	-39.50	1427	20230726	26.98	2910	-37.73	20240603	1658	9.29	20240129	2995	-39.50	20231211	1427	26.98	20230726	5.94	N	027830	500	270 억	427502	N	N	0	N	N
69	20240719	130346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1789	-7	5	-0.39	548925339	306176	55.28	1791	1811	1782	2330	1258	1796	1792.84	0.79	-16319	1834	1815	1795	1776	1756	1805	1766	270	534	500	1070	1	1	54000000	966	39.76	1.14	12	0.57	45.00	1573.00	2995	20231211	-40.27	1427	20230726	25.37	2910	-38.52	20240603	1658	7.90	20240129	2995	-40.27	20231211	1427	25.37	20230726	5.94	N	027830	500	270 억	427502	N	N	0	N	N
70	20240719	120347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1802	6	2	0.33	496815324	277141	50.03	1791	1811	1782	2330	1258	1796	1792.64	0.79	-4896	1834	1815	1795	1776	1756	1805	1766	270	534	500	1070	1	1	54000000	973	40.04	1.15	12	0.51	45.00	1573.00	2995	20231211	-39.83	1427	20230726	26.28	2910	-38.08	20240603	1658	8.69	20240129	2995	-39.83	20231211	1427	26.28	20230726	5.94	N	027830	500	270 억	427502	N	N	0	N	N
71	20240719	110350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1789	-7	5	-0.39	392155185	218887	39.52	1791	1811	1782	2330	1258	1796	1791.59	0.79	-16582	1834	1815	1795	1776	1756	1805	1766	270	534	500	1070	1	1	54000000	966	39.76	1.14	12	0.41	45.00	1573.00	2995	20231211	-40.27	1427	20230726	25.37	2910	-38.52	20240603	1658	7.90	20240129	2995	-40.27	20231211	1427	25.37	20230726	5.94	N	027830	500	270 억	427502	N	N	0	N	N
72	20240719	100322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1795	-1	5	-0.06	199397890	111128	20.06	1791	1811	1785	2330	1258	1796	1794.31	0.79	-5627	1834	1815	1795	1776	1756	1805	1766	270	534	500	1070	1	1	54000000	969	39.89	1.14	12	0.21	45.00	1573.00	2995	20231211	-40.07	1427	20230726	25.79	2910	-38.32	20240603	1658	8.26	20240129	2995	-40.07	20231211	1427	25.79	20230726	5.94	N	027830	500	270 억	427502	N	N	0	N	N
73	20240719	090359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1797	1	2	0.06	70546533	39388	7.11	1791	1798	1787	2330	1258	1796	1791.07	0.79	18250	1834	1815	1795	1776	1756	1805	1766	270	534	500	1070	1	1	54000000	970	39.93	1.14	12	0.07	45.00	1573.00	2995	20231211	-40.00	1427	20230726	25.93	2910	-38.25	20240603	1658	8.38	20240129	2995	-40.00	20231211	1427	25.93	20230726	5.94	N	027830	500	270 억	427502	N	N	0	N	N
74	20240718	160343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1796	-19	5	-1.05	965915089	539206	80.70	1801	1814	1775	2355	1271	1815	1791.35	0.49	162947	1904	1859	1835	1790	1766	1847	1778	270	540	500	1080	1	1	54000000	970	39.91	1.14	12	1.00	45.00	1573.00	2995	20231211	-40.03	1427	20230726	25.86	2910	-38.28	20240603	1658	8.32	20240129	2995	-40.03	20231211	1427	25.86	20230726	5.98	N	027830	500	270 억	264605	N	N	0	N	N
75	20240718	150347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1792	-23	5	-1.27	873662842	487833	73.01	1801	1814	1775	2355	1271	1815	1790.91	0.49	138800	1904	1859	1835	1790	1766	1847	1778	270	540	500	1080	1	1	54000000	968	39.82	1.14	12	0.90	45.00	1573.00	2995	20231211	-40.17	1427	20230726	25.58	2910	-38.42	20240603	1658	8.08	20240129	2995	-40.17	20231211	1427	25.58	20230726	5.98	N	027830	500	270 억	264605	N	N	0	N	N
76	20240718	140345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1790	-25	5	-1.38	764808687	426903	63.89	1801	1814	1775	2355	1271	1815	1791.53	0.49	125673	1904	1859	1835	1790	1766	1847	1778	270	540	500	1080	1	1	54000000	967	39.78	1.14	12	0.79	45.00	1573.00	2995	20231211	-40.23	1427	20230726	25.44	2910	-38.49	20240603	1658	7.96	20240129	2995	-40.23	20231211	1427	25.44	20230726	5.98	N	027830	500	270 억	264605	N	N	0	N	N
77	20240718	130346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1802	-13	5	-0.72	679949687	379623	56.81	1801	1814	1775	2355	1271	1815	1791.12	0.49	133109	1904	1859	1835	1790	1766	1847	1778	270	540	500	1080	1	1	54000000	973	40.04	1.15	12	0.70	45.00	1573.00	2995	20231211	-39.83	1427	20230726	26.28	2910	-38.08	20240603	1658	8.69	20240129	2995	-39.83	20231211	1427	26.28	20230726	5.98	N	027830	500	270 억	264605	N	N	0	N	N
78	20240718	120346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1789	-26	5	-1.43	615017721	343476	51.40	1801	1814	1775	2355	1271	1815	1790.57	0.49	112593	1904	1859	1835	1790	1766	1847	1778	270	540	500	1080	1	1	54000000	966	39.76	1.14	12	0.64	45.00	1573.00	2995	20231211	-40.27	1427	20230726	25.37	2910	-38.52	20240603	1658	7.90	20240129	2995	-40.27	20231211	1427	25.37	20230726	5.98	N	027830	500	270 억	264605	N	N	0	N	N
79	20240718	110347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1788	-27	5	-1.49	514815474	287363	43.01	1801	1814	1775	2355	1271	1815	1791.52	0.49	102075	1904	1859	1835	1790	1766	1847	1778	270	540	500	1080	1	1	54000000	966	39.73	1.14	12	0.53	45.00	1573.00	2995	20231211	-40.30	1427	20230726	25.30	2910	-38.56	20240603	1658	7.84	20240129	2995	-40.30	20231211	1427	25.30	20230726	5.98	N	027830	500	270 억	264605	N	N	0	N	N
80	20240718	100347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1790	-25	5	-1.38	368442260	205638	30.77	1801	1814	1775	2355	1271	1815	1791.70	0.49	61403	1904	1859	1835	1790	1766	1847	1778	270	540	500	1080	1	1	54000000	967	39.78	1.14	12	0.38	45.00	1573.00	2995	20231211	-40.23	1427	20230726	25.44	2910	-38.49	20240603	1658	7.96	20240129	2995	-40.23	20231211	1427	25.44	20230726	5.98	N	027830	500	270 억	264605	N	N	0	N	N
81	20240718	090349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1791	-24	5	-1.32	97319112	54137	8.10	1801	1814	1786	2355	1271	1815	1797.65	0.49	-1122	1904	1859	1835	1790	1766	1847	1778	270	540	500	1080	1	1	54000000	967	39.80	1.14	12	0.10	45.00	1573.00	2995	20231211	-40.20	1427	20230726	25.51	2910	-38.45	20240603	1658	8.02	20240129	2995	-40.20	20231211	1427	25.51	20230726	5.98	N	027830	500	270 억	264605	N	N	0	N	N
82	20240717	160359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1815	-36	5	-1.94	1217489516	661144	98.43	1872	1880	1811	2405	1296	1851	1841.67	0.48	6425	1902	1876	1860	1834	1818	1868	1826	270	554	500	1110	1	1	54000000	980	40.33	1.15	12	1.22	45.00	1573.00	2995	20231211	-39.40	1427	20230726	27.19	2910	-37.63	20240603	1658	9.47	20240129	2995	-39.40	20231211	1427	27.19	20230726	6.03	N	027830	500	270 억	257427	N	N	0	N	N
83	20240717	150404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1823	-28	5	-1.51	1082851242	587099	87.41	1872	1880	1820	2405	1296	1851	1844.41	0.48	3773	1902	1876	1860	1834	1818	1868	1826	270	554	500	1110	1	1	54000000	984	40.51	1.16	12	1.09	45.00	1573.00	2995	20231211	-39.13	1427	20230726	27.75	2910	-37.35	20240603	1658	9.95	20240129	2995	-39.13	20231211	1427	27.75	20230726	6.03	N	027830	500	270 억	257427	N	N	0	N	N
84	20240717	140402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1831	-20	5	-1.08	846232312	457586	68.13	1872	1880	1830	2405	1296	1851	1849.34	0.48	10869	1902	1876	1860	1834	1818	1868	1826	270	554	500	1110	1	1	54000000	989	40.69	1.16	12	0.85	45.00	1573.00	2995	20231211	-38.86	1427	20230726	28.31	2910	-37.08	20240603	1658	10.43	20240129	2995	-38.86	20231211	1427	28.31	20230726	6.03	N	027830	500	270 억	257427	N	N	0	N	N
85	20240717	130400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1839	-12	5	-0.65	693121781	374062	55.69	1872	1880	1830	2405	1296	1851	1852.96	0.48	7347	1902	1876	1860	1834	1818	1868	1826	270	554	500	1110	1	1	54000000	993	40.87	1.17	12	0.69	45.00	1573.00	2995	20231211	-38.60	1427	20230726	28.87	2910	-36.80	20240603	1658	10.92	20240129	2995	-38.60	20231211	1427	28.87	20230726	6.03	N	027830	500	270 억	257427	N	N	0	N	N
86	20240717	120402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1844	-7	5	-0.38	540104730	290751	43.29	1872	1880	1844	2405	1296	1851	1857.62	0.48	1462	1902	1876	1860	1834	1818	1868	1826	270	554	500	1110	1	1	54000000	996	40.98	1.17	12	0.54	45.00	1573.00	2995	20231211	-38.43	1427	20230726	29.22	2910	-36.63	20240603	1658	11.22	20240129	2995	-38.43	20231211	1427	29.22	20230726	6.03	N	027830	500	270 억	257427	N	N	0	N	N
87	20240717	110401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1853	2	2	0.11	467819410	251654	37.47	1872	1880	1845	2405	1296	1851	1858.98	0.48	4003	1902	1876	1860	1834	1818	1868	1826	270	554	500	1110	1	1	54000000	1001	41.18	1.18	12	0.47	45.00	1573.00	2995	20231211	-38.13	1427	20230726	29.85	2910	-36.32	20240603	1658	11.76	20240129	2995	-38.13	20231211	1427	29.85	20230726	6.03	N	027830	500	270 억	257427	N	N	0	N	N
88	20240717	100401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1850	-1	5	-0.05	341752734	183496	27.32	1872	1880	1848	2405	1296	1851	1862.45	0.48	1877	1902	1876	1860	1834	1818	1868	1826	270	554	500	1110	1	1	54000000	999	41.11	1.18	12	0.34	45.00	1573.00	2995	20231211	-38.23	1427	20230726	29.64	2910	-36.43	20240603	1658	11.58	20240129	2995	-38.23	20231211	1427	29.64	20230726	6.03	N	027830	500	270 억	257427	N	N	0	N	N
89	20240717	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1860	9	2	0.49	32166193	17226	2.56	1872	1872	1851	2405	1296	1851	1867.30	0.48	-5306	1902	1876	1860	1834	1818	1868	1826	270	554	500	1110	1	1	54000000	1004	41.33	1.18	12	0.03	45.00	1573.00	2995	20231211	-37.90	1427	20230726	30.34	2910	-36.08	20240603	1658	12.18	20240129	2995	-37.90	20231211	1427	30.34	20230726	6.03	N	027830	500	270 억	257427	N	N	0	N	N
90	20240716	160402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1851	-21	5	-1.12	1206892521	650522	102.54	1884	1886	1844	2430	1311	1872	1855.24	0.36	60801	1936	1903	1884	1851	1832	1894	1842	270	558	500	1120	1	1	54000000	1000	41.13	1.18	12	1.20	45.00	1573.00	2995	20231211	-38.20	1427	20230726	29.71	2910	-36.39	20240603	1658	11.64	20240129	2995	-38.20	20231211	1427	29.71	20230726	6.22	N	027830	500	270 억	196617	N	N	0	N	N
91	20240716	150406	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1860	-12	5	-0.64	1056731800	569430	89.76	1884	1886	1844	2430	1311	1872	1855.74	0.36	57338	1936	1903	1884	1851	1832	1894	1842	270	558	500	1120	1	1	54000000	1004	41.33	1.18	12	1.05	45.00	1573.00	2995	20231211	-37.90	1427	20230726	30.34	2910	-36.08	20240603	1658	12.18	20240129	2995	-37.90	20231211	1427	30.34	20230726	6.22	N	027830	500	270 억	196617	N	N	0	N	N
92	20240716	140405	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1860	-12	5	-0.64	940045956	506763	79.88	1884	1886	1844	2430	1311	1872	1854.97	0.36	77926	1936	1903	1884	1851	1832	1894	1842	270	558	500	1120	1	1	54000000	1004	41.33	1.18	12	0.94	45.00	1573.00	2995	20231211	-37.90	1427	20230726	30.34	2910	-36.08	20240603	1658	12.18	20240129	2995	-37.90	20231211	1427	30.34	20230726	6.22	N	027830	500	270 억	196617	N	N	0	N	N
93	20240716	130404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1850	-22	5	-1.18	794876608	428755	67.59	1884	1886	1844	2430	1311	1872	1853.87	0.36	31576	1936	1903	1884	1851	1832	1894	1842	270	558	500	1120	1	1	54000000	999	41.11	1.18	12	0.79	45.00	1573.00	2995	20231211	-38.23	1427	20230726	29.64	2910	-36.43	20240603	1658	11.58	20240129	2995	-38.23	20231211	1427	29.64	20230726	6.22	N	027830	500	270 억	196617	N	N	0	N	N
94	20240716	120404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1853	-19	5	-1.01	723405233	390113	61.49	1884	1886	1844	2430	1311	1872	1854.30	0.36	15531	1936	1903	1884	1851	1832	1894	1842	270	558	500	1120	1	1	54000000	1001	41.18	1.18	12	0.72	45.00	1573.00	2995	20231211	-38.13	1427	20230726	29.85	2910	-36.32	20240603	1658	11.76	20240129	2995	-38.13	20231211	1427	29.85	20230726	6.22	N	027830	500	270 억	196617	N	N	0	N	N
95	20240716	110404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1848	-24	5	-1.28	648897521	349871	55.15	1884	1886	1844	2430	1311	1872	1854.62	0.36	8433	1936	1903	1884	1851	1832	1894	1842	270	558	500	1120	1	1	54000000	998	41.07	1.17	12	0.65	45.00	1573.00	2995	20231211	-38.30	1427	20230726	29.50	2910	-36.49	20240603	1658	11.46	20240129	2995	-38.30	20231211	1427	29.50	20230726	6.22	N	027830	500	270 억	196617	N	N	0	N	N
96	20240716	100404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1854	-18	5	-0.96	415271379	223446	35.22	1884	1886	1844	2430	1311	1872	1858.42	0.36	-8151	1936	1903	1884	1851	1832	1894	1842	270	558	500	1120	1	1	54000000	1001	41.20	1.18	12	0.41	45.00	1573.00	2995	20231211	-38.10	1427	20230726	29.92	2910	-36.29	20240603	1658	11.82	20240129	2995	-38.10	20231211	1427	29.92	20230726	6.22	N	027830	500	270 억	196617	N	N	0	N	N
97	20240716	090402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1865	-7	5	-0.37	45593797	24305	3.83	1884	1886	1865	2430	1311	1872	1876.08	0.36	-12650	1936	1903	1884	1851	1832	1894	1842	270	558	500	1120	1	1	54000000	1007	41.44	1.19	12	0.05	45.00	1573.00	2995	20231211	-37.73	1427	20230726	30.69	2910	-35.91	20240603	1658	12.48	20240129	2995	-37.73	20231211	1427	30.69	20230726	6.22	N	027830	500	270 억	196617	N	N	0	N	N
98	20240715	160358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1872	-14	5	-0.74	1167100183	618669	63.51	1882	1917	1865	2450	1321	1886	1886.50	0.34	12223	1935	1910	1875	1850	1815	1893	1833	270	564	500	1130	1	1	54000000	1011	41.60	1.19	12	1.15	45.00	1573.00	2995	20231211	-37.50	1427	20230726	31.18	2910	-35.67	20240603	1658	12.91	20240129	2995	-37.50	20231211	1427	31.18	20230726	5.83	N	027830	500	270 억	183162	N	N	0	N	N
99	20240715	150400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1876	-10	5	-0.53	1026533688	543538	55.80	1882	1917	1873	2450	1321	1886	1888.62	0.34	8994	1935	1910	1875	1850	1815	1893	1833	270	564	500	1130	1	1	54000000	1013	41.69	1.19	12	1.01	45.00	1573.00	2995	20231211	-37.36	1427	20230726	31.46	2910	-35.53	20240603	1658	13.15	20240129	2995	-37.36	20231211	1427	31.46	20230726	5.83	N	027830	500	270 억	183162	N	N	0	N	N
100	20240715	140359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1885	-1	5	-0.05	830942426	439549	45.12	1882	1917	1873	2450	1321	1886	1890.46	0.34	12453	1935	1910	1875	1850	1815	1893	1833	270	564	500	1130	1	1	54000000	1018	41.89	1.20	12	0.81	45.00	1573.00	2995	20231211	-37.06	1427	20230726	32.10	2910	-35.22	20240603	1658	13.69	20240129	2995	-37.06	20231211	1427	32.10	20230726	5.83	N	027830	500	270 억	183162	N	N	0	N	N
101	20240715	130359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1896	10	2	0.53	662463620	350132	35.94	1882	1917	1873	2450	1321	1886	1892.07	0.34	25583	1935	1910	1875	1850	1815	1893	1833	270	564	500	1130	1	1	54000000	1024	42.13	1.21	12	0.65	45.00	1573.00	2995	20231211	-36.69	1427	20230726	32.87	2910	-34.85	20240603	1658	14.35	20240129	2995	-36.69	20231211	1427	32.87	20230726	5.83	N	027830	500	270 억	183162	N	N	0	N	N
102	20240715	120401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1902	16	2	0.85	587665211	310593	31.88	1882	1917	1873	2450	1321	1886	1892.10	0.34	26477	1935	1910	1875	1850	1815	1893	1833	270	564	500	1130	1	1	54000000	1027	42.27	1.21	12	0.58	45.00	1573.00	2995	20231211	-36.49	1427	20230726	33.29	2910	-34.64	20240603	1658	14.72	20240129	2995	-36.49	20231211	1427	33.29	20230726	5.83	N	027830	500	270 억	183162	N	N	0	N	N
103	20240715	110400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1902	16	2	0.85	540895395	285966	29.36	1882	1917	1873	2450	1321	1886	1891.50	0.34	35469	1935	1910	1875	1850	1815	1893	1833	270	564	500	1130	1	1	54000000	1027	42.27	1.21	12	0.53	45.00	1573.00	2995	20231211	-36.49	1427	20230726	33.29	2910	-34.64	20240603	1658	14.72	20240129	2995	-36.49	20231211	1427	33.29	20230726	5.83	N	027830	500	270 억	183162	N	N	0	N	N
104	20240715	100401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1894	8	2	0.42	344693687	182671	18.75	1882	1907	1873	2450	1321	1886	1886.97	0.34	21653	1935	1910	1875	1850	1815	1893	1833	270	564	500	1130	1	1	54000000	1023	42.09	1.20	12	0.34	45.00	1573.00	2995	20231211	-36.76	1427	20230726	32.73	2910	-34.91	20240603	1658	14.23	20240129	2995	-36.76	20231211	1427	32.73	20230726	5.83	N	027830	500	270 억	183162	N	N	0	N	N
105	20240715	090400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1874	-12	5	-0.64	67835744	36065	3.70	1882	1890	1873	2450	1321	1886	1880.71	0.34	9114	1935	1910	1875	1850	1815	1893	1833	270	564	500	1130	1	1	54000000	1012	41.64	1.19	12	0.07	45.00	1573.00	2995	20231211	-37.43	1427	20230726	31.32	2910	-35.60	20240603	1658	13.03	20240129	2995	-37.43	20231211	1427	31.32	20230726	5.83	N	027830	500	270 억	183162	N	N	0	N	N
106	20240712	160357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1886	-12	5	-0.63	1810579650	968321	23.10	1899	1900	1840	2465	1329	1898	1869.44	0.31	13707	2266	2082	1986	1802	1706	2034	1754	270	567	500	1130	1	1	54000000	1018	41.91	1.20	12	1.79	45.00	1573.00	2995	20231211	-37.03	1427	20230726	32.17	2910	-35.19	20240603	1658	13.75	20240129	2995	-37.03	20231211	1427	32.17	20230726	5.93	N	027830	500	270 억	169032	N	N	0	N	N
107	20240712	150359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1885	-13	5	-0.68	1617634944	865952	20.66	1899	1900	1840	2465	1329	1898	1867.97	0.31	25976	2266	2082	1986	1802	1706	2034	1754	270	567	500	1130	1	1	54000000	1018	41.89	1.20	12	1.60	45.00	1573.00	2995	20231211	-37.06	1427	20230726	32.10	2910	-35.22	20240603	1658	13.69	20240129	2995	-37.06	20231211	1427	32.10	20230726	5.93	N	027830	500	270 억	169032	N	N	0	N	N
108	20240712	140401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1854	-44	5	-2.32	1406100132	752470	17.95	1899	1900	1840	2465	1329	1898	1868.57	0.31	2480	2266	2082	1986	1802	1706	2034	1754	270	567	500	1130	1	1	54000000	1001	41.20	1.18	12	1.39	45.00	1573.00	2995	20231211	-38.10	1427	20230726	29.92	2910	-36.29	20240603	1658	11.82	20240129	2995	-38.10	20231211	1427	29.92	20230726	5.93	N	027830	500	270 억	169032	N	N	0	N	N
109	20240712	130358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1864	-34	5	-1.79	1253749125	670535	16.00	1899	1900	1840	2465	1329	1898	1869.69	0.31	17630	2266	2082	1986	1802	1706	2034	1754	270	567	500	1130	1	1	54000000	1007	41.42	1.18	12	1.24	45.00	1573.00	2995	20231211	-37.76	1427	20230726	30.62	2910	-35.95	20240603	1658	12.42	20240129	2995	-37.76	20231211	1427	30.62	20230726	5.93	N	027830	500	270 억	169032	N	N	0	N	N
110	20240712	120359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1863	-35	5	-1.84	1165496920	623180	14.87	1899	1900	1840	2465	1329	1898	1870.15	0.31	11413	2266	2082	1986	1802	1706	2034	1754	270	567	500	1130	1	1	54000000	1006	41.40	1.18	12	1.15	45.00	1573.00	2995	20231211	-37.80	1427	20230726	30.55	2910	-35.98	20240603	1658	12.36	20240129	2995	-37.80	20231211	1427	30.55	20230726	5.93	N	027830	500	270 억	169032	N	N	0	N	N
111	20240712	110357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1854	-44	5	-2.32	1054473184	563345	13.44	1899	1900	1840	2465	1329	1898	1871.71	0.31	19600	2266	2082	1986	1802	1706	2034	1754	270	567	500	1130	1	1	54000000	1001	41.20	1.18	12	1.04	45.00	1573.00	2995	20231211	-38.10	1427	20230726	29.92	2910	-36.29	20240603	1658	11.82	20240129	2995	-38.10	20231211	1427	29.92	20230726	5.93	N	027830	500	270 억	169032	N	N	0	N	N
112	20240712	100359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1862	-36	5	-1.90	713867152	379653	9.06	1899	1900	1861	2465	1329	1898	1880.22	0.31	7420	2266	2082	1986	1802	1706	2034	1754	270	567	500	1130	1	1	54000000	1005	41.38	1.18	12	0.70	45.00	1573.00	2995	20231211	-37.83	1427	20230726	30.48	2910	-36.01	20240603	1658	12.30	20240129	2995	-37.83	20231211	1427	30.48	20230726	5.93	N	027830	500	270 억	169032	N	N	0	N	N
113	20240712	090357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1895	-3	5	-0.16	108610433	57425	1.37	1899	1900	1885	2465	1329	1898	1891.10	0.31	5984	2266	2082	1986	1802	1706	2034	1754	270	567	500	1130	1	1	54000000	1023	42.11	1.20	12	0.11	45.00	1573.00	2995	20231211	-36.73	1427	20230726	32.80	2910	-34.88	20240603	1658	14.29	20240129	2995	-36.73	20231211	1427	32.80	20230726	5.93	N	027830	500	270 억	169032	N	N	0	N	N
114	20240711	160355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1898	-292	5	-13.33	8189618542	4148188	308.76	2130	2170	1890	2845	1535	2190	1974.18	0.47	-84019	2270	2230	2155	2115	2040	2250	2135	270	655	500	1310	1	1	54000000	1025	42.18	1.21	12	7.68	45.00	1573.00	2995	20231211	-36.63	1427	20230726	33.01	2910	-34.78	20240603	1658	14.48	20240129	2995	-36.63	20231211	1427	33.01	20230726	6.09	N	027830	500	270 억	254990	N	N	0	N	N
115	20240711	150400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1903	-287	5	-13.11	7809843465	3948346	293.88	2130	2170	1890	2845	1535	2190	1977.73	0.47	-86083	2270	2230	2155	2115	2040	2250	2135	270	655	500	1310	1	1	54000000	1028	42.29	1.21	12	7.31	45.00	1573.00	2995	20231211	-36.46	1427	20230726	33.36	2910	-34.60	20240603	1658	14.78	20240129	2995	-36.46	20231211	1427	33.36	20230726	6.09	N	027830	500	270 억	254990	N	N	0	N	N
116	20240711	140358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1916	-274	5	-12.51	7346373866	3706035	275.85	2130	2170	1890	2845	1535	2190	1981.99	0.47	-82804	2270	2230	2155	2115	2040	2250	2135	270	655	500	1310	1	1	54000000	1035	42.58	1.22	12	6.86	45.00	1573.00	2995	20231211	-36.03	1427	20230726	34.27	2910	-34.16	20240603	1658	15.56	20240129	2995	-36.03	20231211	1427	34.27	20230726	6.09	N	027830	500	270 억	254990	N	N	0	N	N
117	20240711	130357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1943	-247	5	-11.28	6154459626	3083124	229.48	2130	2170	1940	2845	1535	2190	1995.85	0.47	-75130	2270	2230	2155	2115	2040	2250	2135	270	655	500	1310	1	1	54000000	1049	43.18	1.24	12	5.71	45.00	1573.00	2995	20231211	-35.13	1427	20230726	36.16	2910	-33.23	20240603	1658	17.19	20240129	2995	-35.13	20231211	1427	36.16	20230726	6.09	N	027830	500	270 억	254990	N	N	0	N	N
118	20240711	120358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1977	-213	5	-9.73	5289917418	2640561	196.54	2130	2170	1952	2845	1535	2190	2002.97	0.47	-78495	2270	2230	2155	2115	2040	2250	2135	270	655	500	1310	1	1	54000000	1068	43.93	1.26	12	4.89	45.00	1573.00	2995	20231211	-33.99	1427	20230726	38.54	2910	-32.06	20240603	1658	19.24	20240129	2995	-33.99	20231211	1427	38.54	20230726	6.09	N	027830	500	270 억	254990	N	N	0	N	N
119	20240711	110357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1965	-225	5	-10.27	4919990996	2452386	182.53	2130	2170	1952	2845	1535	2190	2005.82	0.47	-77129	2270	2230	2155	2115	2040	2250	2135	270	655	500	1310	1	1	54000000	1061	43.67	1.25	12	4.54	45.00	1573.00	2995	20231211	-34.39	1427	20230726	37.70	2910	-32.47	20240603	1658	18.52	20240129	2995	-34.39	20231211	1427	37.70	20230726	6.09	N	027830	500	270 억	254990	N	N	0	N	N
120	20240711	100356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1980	-210	5	-9.59	3835720028	1902385	141.60	2130	2170	1952	2845	1535	2190	2015.80	0.47	-69866	2270	2230	2155	2115	2040	2250	2135	270	655	500	1310	1	1	54000000	1069	44.00	1.26	12	3.52	45.00	1573.00	2995	20231211	-33.89	1427	20230726	38.75	2910	-31.96	20240603	1658	19.42	20240129	2995	-33.89	20231211	1427	38.75	20230726	6.09	N	027830	500	270 억	254990	N	N	0	N	N
121	20240711	090355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2060	-130	5	-5.94	668773180	318003	23.67	2130	2170	2045	2845	1535	2190	2101.62	0.47	-5267	2270	2230	2155	2115	2040	2250	2135	270	655	500	1310	5	1	54000000	1112	45.78	1.31	12	0.59	45.00	1573.00	2995	20231211	-31.22	1427	20230726	44.36	2910	-29.21	20240603	1658	24.25	20240129	2995	-31.22	20231211	1427	44.36	20230726	6.09	N	027830	500	270 억	254990	N	N	0	N	N
122	20240710	160356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2190	65	2	3.06	2791625075	1300340	176.29	2145	2195	2080	2760	1490	2125	2146.82	0.71	-102494	2188	2156	2103	2071	2018	2172	2087	270	635	500	1270	5	1	54000000	1183	48.67	1.39	12	2.41	45.00	1573.00	2995	20231211	-26.88	1427	20230726	53.47	2910	-24.74	20240603	1658	32.09	20240129	2995	-26.88	20231211	1427	53.47	20230726	6.09	N	027830	500	270 억	382858	N	N	0	N	N
123	20240710	150357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2190	65	2	3.06	2424731220	1132002	153.47	2145	2195	2080	2760	1490	2125	2142.03	0.71	-92037	2188	2156	2103	2071	2018	2172	2087	270	635	500	1270	5	1	54000000	1183	48.67	1.39	12	2.10	45.00	1573.00	2995	20231211	-26.88	1427	20230726	53.47	2910	-24.74	20240603	1658	32.09	20240129	2995	-26.88	20231211	1427	53.47	20230726	6.09	N	027830	500	270 억	382858	N	N	0	N	N
124	20240710	140355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	50	2	2.35	2089104390	977990	132.59	2145	2185	2080	2760	1490	2125	2136.15	0.71	-69242	2188	2156	2103	2071	2018	2172	2087	270	635	500	1270	5	1	54000000	1175	48.33	1.38	12	1.81	45.00	1573.00	2995	20231211	-27.38	1427	20230726	52.42	2910	-25.26	20240603	1658	31.18	20240129	2995	-27.38	20231211	1427	52.42	20230726	6.09	N	027830	500	270 억	382858	N	N	0	N	N
125	20240710	130356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2130	5	2	0.24	1589114245	747174	101.30	2145	2170	2080	2760	1490	2125	2126.84	0.71	-93836	2188	2156	2103	2071	2018	2172	2087	270	635	500	1270	5	1	54000000	1150	47.33	1.35	12	1.38	45.00	1573.00	2995	20231211	-28.88	1427	20230726	49.26	2910	-26.80	20240603	1658	28.47	20240129	2995	-28.88	20231211	1427	49.26	20230726	6.09	N	027830	500	270 억	382858	N	N	0	N	N
126	20240710	120354	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2120	-5	5	-0.24	1470646075	691373	93.73	2145	2170	2080	2760	1490	2125	2127.15	0.71	-81481	2188	2156	2103	2071	2018	2172	2087	270	635	500	1270	5	1	54000000	1145	47.11	1.35	12	1.28	45.00	1573.00	2995	20231211	-29.22	1427	20230726	48.56	2910	-27.15	20240603	1658	27.86	20240129	2995	-29.22	20231211	1427	48.56	20230726	6.09	N	027830	500	270 억	382858	N	N	0	N	N
127	20240710	110357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2150	25	2	1.18	1023292545	480916	65.20	2145	2170	2080	2760	1490	2125	2127.82	0.71	-105759	2188	2156	2103	2071	2018	2172	2087	270	635	500	1270	5	1	54000000	1161	47.78	1.37	12	0.89	45.00	1573.00	2995	20231211	-28.21	1427	20230726	50.67	2910	-26.12	20240603	1658	29.67	20240129	2995	-28.21	20231211	1427	50.67	20230726	6.09	N	027830	500	270 억	382858	N	N	0	N	N
128	20240710	100353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2120	-5	5	-0.24	539419220	255747	34.67	2145	2145	2080	2760	1490	2125	2109.01	0.71	-67127	2188	2156	2103	2071	2018	2172	2087	270	635	500	1270	5	1	54000000	1145	47.11	1.35	12	0.47	45.00	1573.00	2995	20231211	-29.22	1427	20230726	48.56	2910	-27.15	20240603	1658	27.86	20240129	2995	-29.22	20231211	1427	48.56	20230726	6.09	N	027830	500	270 억	382858	N	N	0	N	N
129	20240710	090356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2110	-15	5	-0.71	164400200	77512	10.51	2145	2145	2100	2760	1490	2125	2120.81	0.71	-18313	2188	2156	2103	2071	2018	2172	2087	270	635	500	1270	5	1	54000000	1139	46.89	1.34	12	0.14	45.00	1573.00	2995	20231211	-29.55	1427	20230726	47.86	2910	-27.49	20240603	1658	27.26	20240129	2995	-29.55	20231211	1427	47.86	20230726	6.09	N	027830	500	270 억	382858	N	N	0	N	N
130	20240709	160355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2125	75	2	3.66	1514653990	722399	92.30	2060	2135	2050	2665	1435	2050	2096.61	0.76	-27120	2106	2077	2041	2012	1976	2092	2027	270	615	500	1230	5	1	54000000	1148	47.22	1.35	12	1.34	45.00	1573.00	2995	20231211	-29.05	1427	20230726	48.91	2910	-26.98	20240603	1658	28.17	20240129	2995	-29.05	20231211	1427	48.91	20230726	6.24	N	027830	500	270 억	410226	N	N	0	N	N
131	20240709	150355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2120	70	2	3.41	1372007190	655143	83.71	2060	2135	2050	2665	1435	2050	2094.21	0.76	-26377	2106	2077	2041	2012	1976	2092	2027	270	615	500	1230	5	1	54000000	1145	47.11	1.35	12	1.21	45.00	1573.00	2995	20231211	-29.22	1427	20230726	48.56	2910	-27.15	20240603	1658	27.86	20240129	2995	-29.22	20231211	1427	48.56	20230726	6.24	N	027830	500	270 억	410226	N	N	0	N	N
132	20240709	140355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2110	60	2	2.93	1180435250	564424	72.12	2060	2135	2050	2665	1435	2050	2091.40	0.76	-37324	2106	2077	2041	2012	1976	2092	2027	270	615	500	1230	5	1	54000000	1139	46.89	1.34	12	1.05	45.00	1573.00	2995	20231211	-29.55	1427	20230726	47.86	2910	-27.49	20240603	1658	27.26	20240129	2995	-29.55	20231211	1427	47.86	20230726	6.24	N	027830	500	270 억	410226	N	N	0	N	N
133	20240709	130357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2070	20	2	0.98	985176020	471253	60.21	2060	2135	2050	2665	1435	2050	2090.55	0.76	-29480	2106	2077	2041	2012	1976	2092	2027	270	615	500	1230	5	1	54000000	1118	46.00	1.32	12	0.87	45.00	1573.00	2995	20231211	-30.88	1427	20230726	45.06	2910	-28.87	20240603	1658	24.85	20240129	2995	-30.88	20231211	1427	45.06	20230726	6.24	N	027830	500	270 억	410226	N	N	0	N	N
134	20240709	120357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2070	20	2	0.98	935260060	447068	57.12	2060	2135	2050	2665	1435	2050	2091.99	0.76	-19406	2106	2077	2041	2012	1976	2092	2027	270	615	500	1230	5	1	54000000	1118	46.00	1.32	12	0.83	45.00	1573.00	2995	20231211	-30.88	1427	20230726	45.06	2910	-28.87	20240603	1658	24.85	20240129	2995	-30.88	20231211	1427	45.06	20230726	6.24	N	027830	500	270 억	410226	N	N	0	N	N
135	20240709	110356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2070	20	2	0.98	823178065	392534	50.16	2060	2135	2055	2665	1435	2050	2097.09	0.76	-18957	2106	2077	2041	2012	1976	2092	2027	270	615	500	1230	5	1	54000000	1118	46.00	1.32	12	0.73	45.00	1573.00	2995	20231211	-30.88	1427	20230726	45.06	2910	-28.87	20240603	1658	24.85	20240129	2995	-30.88	20231211	1427	45.06	20230726	6.24	N	027830	500	270 억	410226	N	N	0	N	N
136	20240709	100356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2100	50	2	2.44	646987645	307715	39.32	2060	2135	2055	2665	1435	2050	2102.55	0.76	-13194	2106	2077	2041	2012	1976	2092	2027	270	615	500	1230	5	1	54000000	1134	46.67	1.34	12	0.57	45.00	1573.00	2995	20231211	-29.88	1427	20230726	47.16	2910	-27.84	20240603	1658	26.66	20240129	2995	-29.88	20231211	1427	47.16	20230726	6.24	N	027830	500	270 억	410226	N	N	0	N	N
137	20240709	090355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2060	10	2	0.49	40330110	19610	2.51	2060	2065	2055	2665	1435	2050	2056.61	0.76	8806	2106	2077	2041	2012	1976	2092	2027	270	615	500	1230	5	1	54000000	1112	45.78	1.31	12	0.04	45.00	1573.00	2995	20231211	-31.22	1427	20230726	44.36	2910	-29.21	20240603	1658	24.25	20240129	2995	-31.22	20231211	1427	44.36	20230726	6.24	N	027830	500	270 억	410226	N	N	0	N	N
138	20240708	160353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2050	30	2	1.49	1581065005	774474	73.35	2025	2070	2005	2625	1415	2020	2041.45	0.83	-39530	2140	2080	2045	1985	1950	2062	1967	270	605	500	1210	5	1	54000000	1107	45.56	1.30	12	1.43	45.00	1573.00	2995	20231211	-31.55	1427	20230726	43.66	2910	-29.55	20240603	1658	23.64	20240129	2995	-31.55	20231211	1427	43.66	20230726	6.23	N	027830	500	270 억	448676	N	N	0	N	N
139	20240708	150354	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2035	15	2	0.74	1379905820	675941	64.01	2025	2070	2005	2625	1415	2020	2041.46	0.83	-61535	2140	2080	2045	1985	1950	2062	1967	270	605	500	1210	5	1	54000000	1099	45.22	1.29	12	1.25	45.00	1573.00	2995	20231211	-32.05	1427	20230726	42.61	2910	-30.07	20240603	1658	22.74	20240129	2995	-32.05	20231211	1427	42.61	20230726	6.23	N	027830	500	270 억	448676	N	N	0	N	N
140	20240708	140355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2060	40	2	1.98	1261056315	617663	58.49	2025	2070	2005	2625	1415	2020	2041.66	0.83	-62234	2140	2080	2045	1985	1950	2062	1967	270	605	500	1210	5	1	54000000	1112	45.78	1.31	12	1.14	45.00	1573.00	2995	20231211	-31.22	1427	20230726	44.36	2910	-29.21	20240603	1658	24.25	20240129	2995	-31.22	20231211	1427	44.36	20230726	6.23	N	027830	500	270 억	448676	N	N	0	N	N
141	20240708	130352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2060	40	2	1.98	1137599310	557715	52.82	2025	2065	2005	2625	1415	2020	2039.75	0.83	-51921	2140	2080	2045	1985	1950	2062	1967	270	605	500	1210	5	1	54000000	1112	45.78	1.31	12	1.03	45.00	1573.00	2995	20231211	-31.22	1427	20230726	44.36	2910	-29.21	20240603	1658	24.25	20240129	2995	-31.22	20231211	1427	44.36	20230726	6.23	N	027830	500	270 억	448676	N	N	0	N	N
142	20240708	120354	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2035	15	2	0.74	1025661685	503197	47.65	2025	2065	2005	2625	1415	2020	2038.29	0.83	-47275	2140	2080	2045	1985	1950	2062	1967	270	605	500	1210	5	1	54000000	1099	45.22	1.29	12	0.93	45.00	1573.00	2995	20231211	-32.05	1427	20230726	42.61	2910	-30.07	20240603	1658	22.74	20240129	2995	-32.05	20231211	1427	42.61	20230726	6.23	N	027830	500	270 억	448676	N	N	0	N	N
143	20240708	110352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2045	25	2	1.24	893034705	437887	41.47	2025	2065	2005	2625	1415	2020	2039.42	0.83	-52484	2140	2080	2045	1985	1950	2062	1967	270	605	500	1210	5	1	54000000	1104	45.44	1.30	12	0.81	45.00	1573.00	2995	20231211	-31.72	1427	20230726	43.31	2910	-29.73	20240603	1658	23.34	20240129	2995	-31.72	20231211	1427	43.31	20230726	6.23	N	027830	500	270 억	448676	N	N	0	N	N
144	20240708	100353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2050	30	2	1.49	669741945	328750	31.13	2025	2065	2005	2625	1415	2020	2037.24	0.83	-22445	2140	2080	2045	1985	1950	2062	1967	270	605	500	1210	5	1	54000000	1107	45.56	1.30	12	0.61	45.00	1573.00	2995	20231211	-31.55	1427	20230726	43.66	2910	-29.55	20240603	1658	23.64	20240129	2995	-31.55	20231211	1427	43.66	20230726	6.23	N	027830	500	270 억	448676	N	N	0	N	N
145	20240708	090353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	0	3	0.00	132752255	65300	6.18	2025	2055	2020	2625	1415	2020	2032.96	0.83	-9990	2140	2080	2045	1985	1950	2062	1967	270	605	500	1210	5	1	54000000	1091	44.89	1.28	12	0.12	45.00	1573.00	2995	20231211	-32.55	1427	20230726	41.56	2910	-30.58	20240603	1658	21.83	20240129	2995	-32.55	20231211	1427	41.56	20230726	6.23	N	027830	500	270 억	448676	N	N	0	N	N
146	20240705	160351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	-55	5	-2.65	2129248140	1042055	75.58	2085	2105	2010	2695	1455	2075	2043.40	0.55	157043	2261	2167	2121	2027	1981	2145	2005	270	620	500	1240	5	1	54000000	1091	44.89	1.28	12	1.93	45.00	1573.00	2995	20231211	-32.55	1427	20230726	41.56	2910	-30.58	20240603	1658	21.83	20240129	2995	-32.55	20231211	1427	41.56	20230726	6.34	N	027830	500	270 억	294938	N	N	0	N	N
147	20240705	150353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	-55	5	-2.65	1958562410	957582	69.46	2085	2105	2010	2695	1455	2075	2045.32	0.55	164726	2261	2167	2121	2027	1981	2145	2005	270	620	500	1240	5	1	54000000	1091	44.89	1.28	12	1.77	45.00	1573.00	2995	20231211	-32.55	1427	20230726	41.56	2910	-30.58	20240603	1658	21.83	20240129	2995	-32.55	20231211	1427	41.56	20230726	6.34	N	027830	500	270 억	294938	N	N	0	N	N
148	20240705	140353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	-55	5	-2.65	1625972380	792570	57.49	2085	2105	2010	2695	1455	2075	2051.52	0.55	106840	2261	2167	2121	2027	1981	2145	2005	270	620	500	1240	5	1	54000000	1091	44.89	1.28	12	1.47	45.00	1573.00	2995	20231211	-32.55	1427	20230726	41.56	2910	-30.58	20240603	1658	21.83	20240129	2995	-32.55	20231211	1427	41.56	20230726	6.34	N	027830	500	270 억	294938	N	N	0	N	N
149	20240705	130352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2040	-35	5	-1.69	1350461275	656418	47.61	2085	2105	2020	2695	1455	2075	2057.32	0.55	107244	2261	2167	2121	2027	1981	2145	2005	270	620	500	1240	5	1	54000000	1102	45.33	1.30	12	1.22	45.00	1573.00	2995	20231211	-31.89	1427	20230726	42.96	2910	-29.90	20240603	1658	23.04	20240129	2995	-31.89	20231211	1427	42.96	20230726	6.34	N	027830	500	270 억	294938	N	N	0	N	N
150	20240705	120352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2035	-40	5	-1.93	1021112665	494493	35.87	2085	2105	2030	2695	1455	2075	2064.97	0.55	66412	2261	2167	2121	2027	1981	2145	2005	270	620	500	1240	5	1	54000000	1099	45.22	1.29	12	0.92	45.00	1573.00	2995	20231211	-32.05	1427	20230726	42.61	2910	-30.07	20240603	1658	22.74	20240129	2995	-32.05	20231211	1427	42.61	20230726	6.34	N	027830	500	270 억	294938	N	N	0	N	N
151	20240705	110351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2055	-20	5	-0.96	809378750	391161	28.37	2085	2105	2030	2695	1455	2075	2069.17	0.55	46610	2261	2167	2121	2027	1981	2145	2005	270	620	500	1240	5	1	54000000	1110	45.67	1.31	12	0.72	45.00	1573.00	2995	20231211	-31.39	1427	20230726	44.01	2910	-29.38	20240603	1658	23.94	20240129	2995	-31.39	20231211	1427	44.01	20230726	6.34	N	027830	500	270 억	294938	N	N	0	N	N
152	20240705	100351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2090	15	2	0.72	428307640	205850	14.93	2085	2105	2055	2695	1455	2075	2080.68	0.55	31684	2261	2167	2121	2027	1981	2145	2005	270	620	500	1240	5	1	54000000	1129	46.44	1.33	12	0.38	45.00	1573.00	2995	20231211	-30.22	1427	20230726	46.46	2910	-28.18	20240603	1658	26.06	20240129	2995	-30.22	20231211	1427	46.46	20230726	6.34	N	027830	500	270 억	294938	N	N	0	N	N
153	20240705	090353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2065	-10	5	-0.48	64571905	31103	2.26	2085	2095	2065	2695	1455	2075	2076.07	0.55	-921	2261	2167	2121	2027	1981	2145	2005	270	620	500	1240	5	1	54000000	1115	45.89	1.31	12	0.06	45.00	1573.00	2995	20231211	-31.05	1427	20230726	44.71	2910	-29.04	20240603	1658	24.55	20240129	2995	-31.05	20231211	1427	44.71	20230726	6.34	N	027830	500	270 억	294938	N	N	0	N	N
154	20240704	160350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2075	-110	5	-5.03	2900140470	1361614	103.66	2210	2215	2075	2840	1530	2185	2129.92	0.70	-84502	2298	2241	2193	2136	2088	2270	2165	270	655	500	1310	5	1	54000000	1121	46.11	1.32	12	2.52	45.00	1573.00	2995	20231211	-30.72	1427	20230726	45.41	2910	-28.69	20240603	1658	25.15	20240129	2995	-30.72	20231211	1427	45.41	20230726	6.36	N	027830	500	270 억	378600	N	N	0	N	N
155	20240704	150352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2105	-80	5	-3.66	2477316795	1158609	88.20	2210	2215	2080	2840	1530	2185	2137.83	0.70	-96490	2298	2241	2193	2136	2088	2270	2165	270	655	500	1310	5	1	54000000	1137	46.78	1.34	12	2.15	45.00	1573.00	2995	20231211	-29.72	1427	20230726	47.51	2910	-27.66	20240603	1658	26.96	20240129	2995	-29.72	20231211	1427	47.51	20230726	6.36	N	027830	500	270 억	378600	N	N	0	N	N
156	20240704	140352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2090	-95	5	-4.35	2131528310	993542	75.64	2210	2215	2090	2840	1530	2185	2145.04	0.70	-85056	2298	2241	2193	2136	2088	2270	2165	270	655	500	1310	5	1	54000000	1129	46.44	1.33	12	1.84	45.00	1573.00	2995	20231211	-30.22	1427	20230726	46.46	2910	-28.18	20240603	1658	26.06	20240129	2995	-30.22	20231211	1427	46.46	20230726	6.36	N	027830	500	270 억	378600	N	N	0	N	N
157	20240704	130352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2120	-65	5	-2.97	1837759665	854064	65.02	2210	2215	2105	2840	1530	2185	2151.45	0.70	-91931	2298	2241	2193	2136	2088	2270	2165	270	655	500	1310	5	1	54000000	1145	47.11	1.35	12	1.58	45.00	1573.00	2995	20231211	-29.22	1427	20230726	48.56	2910	-27.15	20240603	1658	27.86	20240129	2995	-29.22	20231211	1427	48.56	20230726	6.36	N	027830	500	270 억	378600	N	N	0	N	N
158	20240704	120351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2115	-70	5	-3.20	1691732885	784965	59.76	2210	2215	2105	2840	1530	2185	2154.84	0.70	-75169	2298	2241	2193	2136	2088	2270	2165	270	655	500	1310	5	1	54000000	1142	47.00	1.34	12	1.45	45.00	1573.00	2995	20231211	-29.38	1427	20230726	48.21	2910	-27.32	20240603	1658	27.56	20240129	2995	-29.38	20231211	1427	48.21	20230726	6.36	N	027830	500	270 억	378600	N	N	0	N	N
159	20240704	110351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2130	-55	5	-2.52	1439194655	665698	50.68	2210	2215	2110	2840	1530	2185	2161.63	0.70	-52612	2298	2241	2193	2136	2088	2270	2165	270	655	500	1310	5	1	54000000	1150	47.33	1.35	12	1.23	45.00	1573.00	2995	20231211	-28.88	1427	20230726	49.26	2910	-26.80	20240603	1658	28.47	20240129	2995	-28.88	20231211	1427	49.26	20230726	6.36	N	027830	500	270 억	378600	N	N	0	N	N
160	20240704	100351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2170	-15	5	-0.69	881699260	403889	30.75	2210	2215	2150	2840	1530	2185	2182.98	0.70	-60876	2298	2241	2193	2136	2088	2270	2165	270	655	500	1310	5	1	54000000	1172	48.22	1.38	12	0.75	45.00	1573.00	2995	20231211	-27.55	1427	20230726	52.07	2910	-25.43	20240603	1658	30.88	20240129	2995	-27.55	20231211	1427	52.07	20230726	6.36	N	027830	500	270 억	378600	N	N	0	N	N
161	20240704	090351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2190	5	2	0.23	222723375	101284	7.71	2210	2210	2190	2840	1530	2185	2200.29	0.70	-9823	2298	2241	2193	2136	2088	2270	2165	270	655	500	1310	5	1	54000000	1183	48.67	1.39	12	0.19	45.00	1573.00	2995	20231211	-26.88	1427	20230726	53.47	2910	-24.74	20240603	1658	32.09	20240129	2995	-26.88	20231211	1427	53.47	20230726	6.36	N	027830	500	270 억	378600	N	N	0	N	N
162	20240703	160349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2185	10	2	0.46	2820132765	1280982	87.09	2150	2250	2145	2825	1525	2175	2201.64	0.47	126972	2258	2216	2158	2116	2058	2237	2137	270	650	500	1300	5	1	54000000	1180	48.56	1.39	12	2.37	45.00	1573.00	2995	20231211	-27.05	1427	20230726	53.12	2910	-24.91	20240603	1658	31.79	20240129	2995	-27.05	20231211	1427	53.12	20230726	6.51	N	027830	500	270 억	251289	N	N	247	N	N
163	20240703	150351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2225	50	2	2.30	2588775420	1175630	79.93	2150	2250	2145	2825	1525	2175	2202.04	0.47	100115	2258	2216	2158	2116	2058	2237	2137	270	650	500	1300	5	1	54000000	1202	49.44	1.41	12	2.18	45.00	1573.00	2995	20231211	-25.71	1427	20230726	55.92	2910	-23.54	20240603	1658	34.20	20240129	2995	-25.71	20231211	1427	55.92	20230726	6.51	N	027830	500	270 억	251289	N	N	247	N	N
164	20240703	140351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2240	65	2	2.99	2250528595	1023340	69.58	2150	2250	2145	2825	1525	2175	2199.20	0.47	119490	2258	2216	2158	2116	2058	2237	2137	270	650	500	1300	5	1	54000000	1210	49.78	1.42	12	1.90	45.00	1573.00	2995	20231211	-25.21	1427	20230726	56.97	2910	-23.02	20240603	1658	35.10	20240129	2995	-25.21	20231211	1427	56.97	20230726	6.51	N	027830	500	270 억	251289	N	N	247	N	N
165	20240703	130350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	55	2	2.53	1809431375	826263	56.18	2150	2240	2145	2825	1525	2175	2189.90	0.47	89476	2258	2216	2158	2116	2058	2237	2137	270	650	500	1300	5	1	54000000	1204	49.56	1.42	12	1.53	45.00	1573.00	2995	20231211	-25.54	1427	20230726	56.27	2910	-23.37	20240603	1658	34.50	20240129	2995	-25.54	20231211	1427	56.27	20230726	6.51	N	027830	500	270 억	251289	N	N	247	N	N
166	20240703	120350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2210	35	2	1.61	1370660625	628592	42.74	2150	2215	2145	2825	1525	2175	2180.53	0.47	76776	2258	2216	2158	2116	2058	2237	2137	270	650	500	1300	5	1	54000000	1193	49.11	1.40	12	1.16	45.00	1573.00	2995	20231211	-26.21	1427	20230726	54.87	2910	-24.05	20240603	1658	33.29	20240129	2995	-26.21	20231211	1427	54.87	20230726	6.51	N	027830	500	270 억	251289	N	N	247	N	N
167	20240703	110351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2180	5	2	0.23	1105670705	507882	34.53	2150	2200	2145	2825	1525	2175	2177.02	0.47	41713	2258	2216	2158	2116	2058	2237	2137	270	650	500	1300	5	1	54000000	1177	48.44	1.39	12	0.94	45.00	1573.00	2995	20231211	-27.21	1427	20230726	52.77	2910	-25.09	20240603	1658	31.48	20240129	2995	-27.21	20231211	1427	52.77	20230726	6.51	N	027830	500	270 억	251289	N	N	247	N	N
168	20240703	100351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2180	5	2	0.23	853242320	392068	26.66	2150	2200	2145	2825	1525	2175	2176.26	0.47	46791	2258	2216	2158	2116	2058	2237	2137	270	650	500	1300	5	1	54000000	1177	48.44	1.39	12	0.73	45.00	1573.00	2995	20231211	-27.21	1427	20230726	52.77	2910	-25.09	20240603	1658	31.48	20240129	2995	-27.21	20231211	1427	52.77	20230726	6.51	N	027830	500	270 억	251289	N	N	247	N	N
169	20240703	090350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2195	20	2	0.92	135533030	62533	4.25	2150	2195	2150	2825	1525	2175	2167.37	0.47	23382	2258	2216	2158	2116	2058	2237	2137	270	650	500	1300	5	1	54000000	1185	48.78	1.40	12	0.12	45.00	1573.00	2995	20231211	-26.71	1427	20230726	53.82	2910	-24.57	20240603	1658	32.39	20240129	2995	-26.71	20231211	1427	53.82	20230726	6.51	N	027830	500	270 억	251289	N	N	247	N	N
170	20240702	160349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	5	2	0.23	3016447970	1399742	57.81	2170	2200	2100	2820	1520	2170	2154.75	0.56	-51951	2336	2252	2176	2092	2016	2215	2055	270	650	500	1300	5	1	54000000	1175	48.33	1.38	12	2.59	45.00	1573.00	2995	20231211	-27.38	1427	20230726	52.42	2910	-25.26	20240603	1658	31.18	20240129	2995	-27.38	20231211	1427	52.42	20230726	6.47	N	027830	500	270 억	303004	N	N	247	N	N
171	20240702	150349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2185	15	2	0.69	2735425685	1270082	52.46	2170	2200	2100	2820	1520	2170	2153.69	0.56	-31235	2336	2252	2176	2092	2016	2215	2055	270	650	500	1300	5	1	54000000	1180	48.56	1.39	12	2.35	45.00	1573.00	2995	20231211	-27.05	1427	20230726	53.12	2910	-24.91	20240603	1658	31.79	20240129	2995	-27.05	20231211	1427	53.12	20230726	6.47	N	027830	500	270 억	303004	N	N	15	N	N
172	20240702	140349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	5	2	0.23	2438066585	1133696	46.82	2170	2200	2100	2820	1520	2170	2150.48	0.56	-15163	2336	2252	2176	2092	2016	2215	2055	270	650	500	1300	5	1	54000000	1175	48.33	1.38	12	2.10	45.00	1573.00	2995	20231211	-27.38	1427	20230726	52.42	2910	-25.26	20240603	1658	31.18	20240129	2995	-27.38	20231211	1427	52.42	20230726	6.47	N	027830	500	270 억	303004	N	N	15	N	N
173	20240702	130350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2150	-20	5	-0.92	2122516535	987541	40.79	2170	2200	2100	2820	1520	2170	2149.22	0.56	6794	2336	2252	2176	2092	2016	2215	2055	270	650	500	1300	5	1	54000000	1161	47.78	1.37	12	1.83	45.00	1573.00	2995	20231211	-28.21	1427	20230726	50.67	2910	-26.12	20240603	1658	29.67	20240129	2995	-28.21	20231211	1427	50.67	20230726	6.47	N	027830	500	270 억	303004	N	N	15	N	N
174	20240702	120350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2115	-55	5	-2.53	1972760585	917474	37.89	2170	2200	2100	2820	1520	2170	2150.13	0.56	4726	2336	2252	2176	2092	2016	2215	2055	270	650	500	1300	5	1	54000000	1142	47.00	1.34	12	1.70	45.00	1573.00	2995	20231211	-29.38	1427	20230726	48.21	2910	-27.32	20240603	1658	27.56	20240129	2995	-29.38	20231211	1427	48.21	20230726	6.47	N	027830	500	270 억	303004	N	N	15	N	N
175	20240702	110349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2130	-40	5	-1.84	1828925545	849796	35.10	2170	2200	2100	2820	1520	2170	2152.11	0.56	15274	2336	2252	2176	2092	2016	2215	2055	270	650	500	1300	5	1	54000000	1150	47.33	1.35	12	1.57	45.00	1573.00	2995	20231211	-28.88	1427	20230726	49.26	2910	-26.80	20240603	1658	28.47	20240129	2995	-28.88	20231211	1427	49.26	20230726	6.47	N	027830	500	270 억	303004	N	N	15	N	N
176	20240702	100349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2110	-60	5	-2.76	1413337020	653940	27.01	2170	2200	2105	2820	1520	2170	2161.21	0.56	-27465	2336	2252	2176	2092	2016	2215	2055	270	650	500	1300	5	1	54000000	1139	46.89	1.34	12	1.21	45.00	1573.00	2995	20231211	-29.55	1427	20230726	47.86	2910	-27.49	20240603	1658	27.26	20240129	2995	-29.55	20231211	1427	47.86	20230726	6.47	N	027830	500	270 억	303004	N	N	15	N	N
177	20240702	090350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2180	10	2	0.46	440231185	202606	8.37	2170	2200	2125	2820	1520	2170	2172.90	0.56	-4893	2336	2252	2176	2092	2016	2215	2055	270	650	500	1300	5	1	54000000	1177	48.44	1.39	12	0.38	45.00	1573.00	2995	20231211	-27.21	1427	20230726	52.77	2910	-25.09	20240603	1658	31.48	20240129	2995	-27.21	20231211	1427	52.77	20230726	6.47	N	027830	500	270 억	303004	N	N	15	N	N
178	20240701	160348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2170	-120	5	-5.24	5081686480	2336949	48.73	2235	2260	2100	2975	1605	2290	2174.48	0.34	134804	2763	2526	2403	2166	2043	2465	2105	270	685	500	1370	5	1	54000000	1172	48.22	1.38	12	4.33	45.00	1573.00	2995	20231211	-27.55	1427	20230726	52.07	2910	-25.43	20240603	1658	30.88	20240129	2995	-27.55	20231211	1427	52.07	20230726	6.58	N	027830	500	270 억	183157	N	N	15	N	N
179	20240701	150350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2160	-130	5	-5.68	4458080660	2050395	42.75	2235	2260	2100	2975	1605	2290	2174.20	0.34	102184	2763	2526	2403	2166	2043	2465	2105	270	685	500	1370	5	1	54000000	1166	48.00	1.37	12	3.80	45.00	1573.00	2995	20231211	-27.88	1427	20230726	51.37	2910	-25.77	20240603	1658	30.28	20240129	2995	-27.88	20231211	1427	51.37	20230726	6.58	N	027830	500	270 억	183157	N	N	0	N	N
180	20240701	140348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2160	-130	5	-5.68	4028225705	1851529	38.61	2235	2260	2100	2975	1605	2290	2175.56	0.34	78209	2763	2526	2403	2166	2043	2465	2105	270	685	500	1370	5	1	54000000	1166	48.00	1.37	12	3.43	45.00	1573.00	2995	20231211	-27.88	1427	20230726	51.37	2910	-25.77	20240603	1658	30.28	20240129	2995	-27.88	20231211	1427	51.37	20230726	6.58	N	027830	500	270 억	183157	N	N	0	N	N
181	20240701	130349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2150	-140	5	-6.11	3776527890	1734946	36.18	2235	2260	2100	2975	1605	2290	2176.67	0.34	84621	2763	2526	2403	2166	2043	2465	2105	270	685	500	1370	5	1	54000000	1161	47.78	1.37	12	3.21	45.00	1573.00	2995	20231211	-28.21	1427	20230726	50.67	2910	-26.12	20240603	1658	29.67	20240129	2995	-28.21	20231211	1427	50.67	20230726	6.58	N	027830	500	270 억	183157	N	N	0	N	N
182	20240701	120350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2110	-180	5	-7.86	3356564275	1536984	32.05	2235	2260	2110	2975	1605	2290	2183.79	0.34	88828	2763	2526	2403	2166	2043	2465	2105	270	685	500	1370	5	1	54000000	1139	46.89	1.34	12	2.85	45.00	1573.00	2995	20231211	-29.55	1427	20230726	47.86	2910	-27.49	20240603	1658	27.26	20240129	2995	-29.55	20231211	1427	47.86	20230726	6.58	N	027830	500	270 억	183157	N	N	0	N	N
183	20240701	110348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2150	-140	5	-6.11	2702348525	1230176	25.65	2235	2260	2145	2975	1605	2290	2196.64	0.34	71738	2763	2526	2403	2166	2043	2465	2105	270	685	500	1370	5	1	54000000	1161	47.78	1.37	12	2.28	45.00	1573.00	2995	20231211	-28.21	1427	20230726	50.67	2910	-26.12	20240603	1658	29.67	20240129	2995	-28.21	20231211	1427	50.67	20230726	6.58	N	027830	500	270 억	183157	N	N	0	N	N
184	20240701	100348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2215	-75	5	-3.28	1719410345	777177	16.21	2235	2260	2170	2975	1605	2290	2212.28	0.34	124457	2763	2526	2403	2166	2043	2465	2105	270	685	500	1370	5	1	54000000	1196	49.22	1.41	12	1.44	45.00	1573.00	2995	20231211	-26.04	1427	20230726	55.22	2910	-23.88	20240603	1658	33.59	20240129	2995	-26.04	20231211	1427	55.22	20230726	6.58	N	027830	500	270 억	183157	N	N	0	N	N
185	20240701	090347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2225	-65	5	-2.84	461717290	207162	4.32	2235	2260	2210	2975	1605	2290	2228.47	0.34	33136	2763	2526	2403	2166	2043	2465	2105	270	685	500	1370	5	1	54000000	1202	49.44	1.41	12	0.38	45.00	1573.00	2995	20231211	-25.71	1427	20230726	55.92	2910	-23.54	20240603	1658	34.20	20240129	2995	-25.71	20231211	1427	55.92	20230726	6.58	N	027830	500	270 억	183157	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History