KissMeData/027830/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1582	28	2	1.80	128187589	81812	48.18	1557	1582	1557	2020	1088	1554	1566.86	1.81	33531	1606	1580	1565	1539	1524	1572	1531	270	466	500	930	1	1	54000000	854	35.16	1.01	12	0.15	45.00	1573.00	2995	20231211	-47.18	1365	20240805	15.90	2910	-45.64	20240603	1365	15.90	20240805	2995	-47.18	20231211	1365	15.90	20240805	4.55	N	027830	500	270 억	979338	N	N	66	N	N
3	20240830	150401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1572	18	2	1.16	105311526	67344	39.66	1557	1580	1557	2020	1088	1554	1563.78	1.81	33756	1606	1580	1565	1539	1524	1572	1531	270	466	500	930	1	1	54000000	849	34.93	1.00	12	0.12	45.00	1573.00	2995	20231211	-47.51	1365	20240805	15.16	2910	-45.98	20240603	1365	15.16	20240805	2995	-47.51	20231211	1365	15.16	20240805	4.55	N	027830	500	270 억	979338	N	N	6	N	N
4	20240830	140401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1560	6	2	0.39	71658859	45849	27.00	1557	1580	1557	2020	1088	1554	1562.93	1.81	14004	1606	1580	1565	1539	1524	1572	1531	270	466	500	930	1	1	54000000	842	34.67	0.99	12	0.08	45.00	1573.00	2995	20231211	-47.91	1365	20240805	14.29	2910	-46.39	20240603	1365	14.29	20240805	2995	-47.91	20231211	1365	14.29	20240805	4.55	N	027830	500	270 억	979338	N	N	6	N	N
5	20240830	130358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1559	5	2	0.32	62030831	39684	23.37	1557	1580	1557	2020	1088	1554	1563.12	1.81	12569	1606	1580	1565	1539	1524	1572	1531	270	466	500	930	1	1	54000000	842	34.64	0.99	12	0.07	45.00	1573.00	2995	20231211	-47.95	1365	20240805	14.21	2910	-46.43	20240603	1365	14.21	20240805	2995	-47.95	20231211	1365	14.21	20240805	4.55	N	027830	500	270 억	979338	N	N	6	N	N
6	20240830	120401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1567	13	2	0.84	52375397	33494	19.73	1557	1580	1557	2020	1088	1554	1563.72	1.81	10368	1606	1580	1565	1539	1524	1572	1531	270	466	500	930	1	1	54000000	846	34.82	1.00	12	0.06	45.00	1573.00	2995	20231211	-47.68	1365	20240805	14.80	2910	-46.15	20240603	1365	14.80	20240805	2995	-47.68	20231211	1365	14.80	20240805	4.55	N	027830	500	270 억	979338	N	N	6	N	N
7	20240830	110401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1559	5	2	0.32	46709351	29871	17.59	1557	1580	1557	2020	1088	1554	1563.70	1.81	11320	1606	1580	1565	1539	1524	1572	1531	270	466	500	930	1	1	54000000	842	34.64	0.99	12	0.06	45.00	1573.00	2995	20231211	-47.95	1365	20240805	14.21	2910	-46.43	20240603	1365	14.21	20240805	2995	-47.95	20231211	1365	14.21	20240805	4.55	N	027830	500	270 억	979338	N	N	6	N	N
8	20240830	100402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1570	16	2	1.03	18694166	11950	7.04	1557	1580	1557	2020	1088	1554	1564.37	1.81	4983	1606	1580	1565	1539	1524	1572	1531	270	466	500	930	1	1	54000000	848	34.89	1.00	12	0.02	45.00	1573.00	2995	20231211	-47.58	1365	20240805	15.02	2910	-46.05	20240603	1365	15.02	20240805	2995	-47.58	20231211	1365	15.02	20240805	4.55	N	027830	500	270 억	979338	N	N	6	N	N
9	20240830	090402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1580	26	2	1.67	2236646	1432	0.84	1557	1580	1557	2020	1088	1554	1561.90	1.81	323	1606	1580	1565	1539	1524	1572	1531	270	466	500	930	1	1	54000000	853	35.11	1.00	12	0.00	45.00	1573.00	2995	20231211	-47.25	1365	20240805	15.75	2910	-45.70	20240603	1365	15.75	20240805	2995	-47.25	20231211	1365	15.75	20240805	4.55	N	027830	500	270 억	979338	N	N	6	N	N
10	20240829	160402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1554	-41	5	-2.57	257900882	164823	123.41	1591	1591	1550	2070	1117	1595	1564.76	1.84	-13073	1635	1614	1597	1576	1559	1606	1568	270	475	500	950	1	1	54000000	839	34.53	0.99	12	0.31	45.00	1573.00	2995	20231211	-48.11	1365	20240805	13.85	2910	-46.60	20240603	1365	13.85	20240805	2995	-48.11	20231211	1365	13.85	20240805	4.59	N	027830	500	270 억	992462	N	N	6	N	N
11	20240829	150405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1565	-30	5	-1.88	244142921	155977	116.78	1591	1591	1550	2070	1117	1595	1565.25	1.84	-12255	1635	1614	1597	1576	1559	1606	1568	270	475	500	950	1	1	54000000	845	34.78	0.99	12	0.29	45.00	1573.00	2995	20231211	-47.75	1365	20240805	14.65	2910	-46.22	20240603	1365	14.65	20240805	2995	-47.75	20231211	1365	14.65	20240805	4.59	N	027830	500	270 억	992462	N	N	0	N	N
12	20240829	140407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1561	-34	5	-2.13	218517626	139505	104.45	1591	1591	1553	2070	1117	1595	1566.38	1.84	-10823	1635	1614	1597	1576	1559	1606	1568	270	475	500	950	1	1	54000000	843	34.69	0.99	12	0.26	45.00	1573.00	2995	20231211	-47.88	1365	20240805	14.36	2910	-46.36	20240603	1365	14.36	20240805	2995	-47.88	20231211	1365	14.36	20240805	4.59	N	027830	500	270 억	992462	N	N	0	N	N
13	20240829	130406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1559	-36	5	-2.26	186001554	118630	88.82	1591	1591	1556	2070	1117	1595	1567.91	1.84	-7819	1635	1614	1597	1576	1559	1606	1568	270	475	500	950	1	1	54000000	842	34.64	0.99	12	0.22	45.00	1573.00	2995	20231211	-47.95	1365	20240805	14.21	2910	-46.43	20240603	1365	14.21	20240805	2995	-47.95	20231211	1365	14.21	20240805	4.59	N	027830	500	270 억	992462	N	N	0	N	N
14	20240829	120403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1564	-31	5	-1.94	141309423	89992	67.38	1591	1591	1561	2070	1117	1595	1570.24	1.84	-4244	1635	1614	1597	1576	1559	1606	1568	270	475	500	950	1	1	54000000	845	34.76	0.99	12	0.17	45.00	1573.00	2995	20231211	-47.78	1365	20240805	14.58	2910	-46.25	20240603	1365	14.58	20240805	2995	-47.78	20231211	1365	14.58	20240805	4.59	N	027830	500	270 억	992462	N	N	0	N	N
15	20240829	110408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1575	-20	5	-1.25	117488952	74760	55.97	1591	1591	1564	2070	1117	1595	1571.55	1.84	3491	1635	1614	1597	1576	1559	1606	1568	270	475	500	950	1	1	54000000	851	35.00	1.00	12	0.14	45.00	1573.00	2995	20231211	-47.41	1365	20240805	15.38	2910	-45.88	20240603	1365	15.38	20240805	2995	-47.41	20231211	1365	15.38	20240805	4.59	N	027830	500	270 억	992462	N	N	0	N	N
16	20240829	100404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1575	-20	5	-1.25	74803894	47559	35.61	1591	1591	1564	2070	1117	1595	1572.87	1.84	4926	1635	1614	1597	1576	1559	1606	1568	270	475	500	950	1	1	54000000	851	35.00	1.00	12	0.09	45.00	1573.00	2995	20231211	-47.41	1365	20240805	15.38	2910	-45.88	20240603	1365	15.38	20240805	2995	-47.41	20231211	1365	15.38	20240805	4.59	N	027830	500	270 억	992462	N	N	0	N	N
17	20240829	090406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1584	-11	5	-0.69	5503453	3464	2.59	1591	1591	1584	2070	1117	1595	1588.76	1.84	-2679	1635	1614	1597	1576	1559	1606	1568	270	475	500	950	1	1	54000000	855	35.20	1.01	12	0.01	45.00	1573.00	2995	20231211	-47.11	1365	20240805	16.04	2910	-45.57	20240603	1365	16.04	20240805	2995	-47.11	20231211	1365	16.04	20240805	4.59	N	027830	500	270 억	992462	N	N	0	N	N
18	20240828	160354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1595	-13	5	-0.81	209554429	131502	110.15	1618	1618	1580	2090	1126	1608	1593.55	1.81	13004	1652	1630	1605	1583	1558	1641	1594	270	482	500	960	1	1	54000000	861	35.44	1.01	12	0.24	45.00	1573.00	2995	20231211	-46.74	1365	20240805	16.85	2910	-45.19	20240603	1365	16.85	20240805	2995	-46.74	20231211	1365	16.85	20240805	4.51	N	027830	500	270 억	979458	N	N	0	N	N
19	20240828	150356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1587	-21	5	-1.31	191130025	119918	100.44	1618	1618	1580	2090	1126	1608	1593.84	1.81	9973	1652	1630	1605	1583	1558	1641	1594	270	482	500	960	1	1	54000000	857	35.27	1.01	12	0.22	45.00	1573.00	2995	20231211	-47.01	1365	20240805	16.26	2910	-45.46	20240603	1365	16.26	20240805	2995	-47.01	20231211	1365	16.26	20240805	4.51	N	027830	500	270 억	979458	N	N	0	N	N
20	20240828	140358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1581	-27	5	-1.68	165425926	103696	86.86	1618	1618	1580	2090	1126	1608	1595.30	1.81	8926	1652	1630	1605	1583	1558	1641	1594	270	482	500	960	1	1	54000000	854	35.13	1.01	12	0.19	45.00	1573.00	2995	20231211	-47.21	1365	20240805	15.82	2910	-45.67	20240603	1365	15.82	20240805	2995	-47.21	20231211	1365	15.82	20240805	4.51	N	027830	500	270 억	979458	N	N	0	N	N
21	20240828	130357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1597	-11	5	-0.68	138362810	86645	72.57	1618	1618	1580	2090	1126	1608	1596.89	1.81	7609	1652	1630	1605	1583	1558	1641	1594	270	482	500	960	1	1	54000000	862	35.49	1.02	12	0.16	45.00	1573.00	2995	20231211	-46.68	1365	20240805	17.00	2910	-45.12	20240603	1365	17.00	20240805	2995	-46.68	20231211	1365	17.00	20240805	4.51	N	027830	500	270 억	979458	N	N	0	N	N
22	20240828	120355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1585	-23	5	-1.43	122217883	76449	64.03	1618	1618	1582	2090	1126	1608	1598.69	1.81	7999	1652	1630	1605	1583	1558	1641	1594	270	482	500	960	1	1	54000000	856	35.22	1.01	12	0.14	45.00	1573.00	2995	20231211	-47.08	1365	20240805	16.12	2910	-45.53	20240603	1365	16.12	20240805	2995	-47.08	20231211	1365	16.12	20240805	4.51	N	027830	500	270 억	979458	N	N	0	N	N
23	20240828	110356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1599	-9	5	-0.56	81428107	50764	42.52	1618	1618	1599	2090	1126	1608	1604.05	1.81	6383	1652	1630	1605	1583	1558	1641	1594	270	482	500	960	1	1	54000000	863	35.53	1.02	12	0.09	45.00	1573.00	2995	20231211	-46.61	1365	20240805	17.14	2910	-45.05	20240603	1365	17.14	20240805	2995	-46.61	20231211	1365	17.14	20240805	4.51	N	027830	500	270 억	979458	N	N	0	N	N
24	20240828	100412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1615	7	2	0.44	47091469	29327	24.56	1618	1618	1600	2090	1126	1608	1605.74	1.81	7946	1652	1630	1605	1583	1558	1641	1594	270	482	500	960	1	1	54000000	872	35.89	1.03	12	0.05	45.00	1573.00	2995	20231211	-46.08	1365	20240805	18.32	2910	-44.50	20240603	1365	18.32	20240805	2995	-46.08	20231211	1365	18.32	20240805	4.51	N	027830	500	270 억	979458	N	N	0	N	N
25	20240828	090402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1611	3	2	0.19	1524292	943	0.79	1618	1618	1605	2090	1126	1608	1616.43	1.81	-342	1652	1630	1605	1583	1558	1641	1594	270	482	500	960	1	1	54000000	870	35.80	1.02	12	0.00	45.00	1573.00	2995	20231211	-46.21	1365	20240805	18.02	2910	-44.64	20240603	1365	18.02	20240805	2995	-46.21	20231211	1365	18.02	20240805	4.51	N	027830	500	270 억	979458	N	N	0	N	N
26	20240827	160355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1608	10	2	0.63	190128230	118542	71.90	1598	1627	1580	2075	1119	1598	1603.89	1.76	30612	1648	1623	1607	1582	1566	1615	1574	270	477	500	950	1	1	54000000	868	35.73	1.02	12	0.22	45.00	1573.00	2995	20231211	-46.31	1365	20240805	17.80	2910	-44.74	20240603	1365	17.80	20240805	2995	-46.31	20231211	1365	17.80	20240805	4.52	N	027830	500	270 억	948845	N	N	0	N	N
27	20240827	150355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1617	19	2	1.19	161308907	100676	61.06	1598	1627	1580	2075	1119	1598	1602.26	1.76	27877	1648	1623	1607	1582	1566	1615	1574	270	477	500	950	1	1	54000000	873	35.93	1.03	12	0.19	45.00	1573.00	2995	20231211	-46.01	1365	20240805	18.46	2910	-44.43	20240603	1365	18.46	20240805	2995	-46.01	20231211	1365	18.46	20240805	4.52	N	027830	500	270 억	948845	N	N	0	N	N
28	20240827	140356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1623	25	2	1.56	145745864	91048	55.22	1598	1627	1580	2075	1119	1598	1600.76	1.76	24710	1648	1623	1607	1582	1566	1615	1574	270	477	500	950	1	1	54000000	876	36.07	1.03	12	0.17	45.00	1573.00	2995	20231211	-45.81	1365	20240805	18.90	2910	-44.23	20240603	1365	18.90	20240805	2995	-45.81	20231211	1365	18.90	20240805	4.52	N	027830	500	270 억	948845	N	N	0	N	N
29	20240827	130357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1615	17	2	1.06	127245221	79614	48.29	1598	1617	1580	2075	1119	1598	1598.28	1.76	21112	1648	1623	1607	1582	1566	1615	1574	270	477	500	950	1	1	54000000	872	35.89	1.03	12	0.15	45.00	1573.00	2995	20231211	-46.08	1365	20240805	18.32	2910	-44.50	20240603	1365	18.32	20240805	2995	-46.08	20231211	1365	18.32	20240805	4.52	N	027830	500	270 억	948845	N	N	0	N	N
30	20240827	120359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1605	7	2	0.44	108336867	67860	41.16	1598	1609	1580	2075	1119	1598	1596.48	1.76	16135	1648	1623	1607	1582	1566	1615	1574	270	477	500	950	1	1	54000000	867	35.67	1.02	12	0.13	45.00	1573.00	2995	20231211	-46.41	1365	20240805	17.58	2910	-44.85	20240603	1365	17.58	20240805	2995	-46.41	20231211	1365	17.58	20240805	4.52	N	027830	500	270 억	948845	N	N	0	N	N
31	20240827	110358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1605	7	2	0.44	94527627	59262	35.94	1598	1607	1580	2075	1119	1598	1595.08	1.76	12601	1648	1623	1607	1582	1566	1615	1574	270	477	500	950	1	1	54000000	867	35.67	1.02	12	0.11	45.00	1573.00	2995	20231211	-46.41	1365	20240805	17.58	2910	-44.85	20240603	1365	17.58	20240805	2995	-46.41	20231211	1365	17.58	20240805	4.52	N	027830	500	270 억	948845	N	N	0	N	N
32	20240827	100354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1604	6	2	0.38	75231098	47173	28.61	1598	1607	1580	2075	1119	1598	1594.79	1.76	4729	1648	1623	1607	1582	1566	1615	1574	270	477	500	950	1	1	54000000	866	35.64	1.02	12	0.09	45.00	1573.00	2995	20231211	-46.44	1365	20240805	17.51	2910	-44.88	20240603	1365	17.51	20240805	2995	-46.44	20231211	1365	17.51	20240805	4.52	N	027830	500	270 억	948845	N	N	0	N	N
33	20240827	090354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1607	9	2	0.56	1073865	672	0.41	1598	1607	1598	2075	1119	1598	1598.01	1.76	-97	1648	1623	1607	1582	1566	1615	1574	270	477	500	950	1	1	54000000	868	35.71	1.02	12	0.00	45.00	1573.00	2995	20231211	-46.34	1365	20240805	17.73	2910	-44.78	20240603	1365	17.73	20240805	2995	-46.34	20231211	1365	17.73	20240805	4.52	N	027830	500	270 억	948845	N	N	0	N	N
34	20240826	160352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1598	-22	5	-1.36	263512689	163904	86.40	1621	1632	1591	2105	1134	1620	1607.78	1.90	-78907	1644	1631	1617	1604	1590	1638	1611	270	485	500	970	1	1	54000000	863	35.51	1.02	12	0.30	45.00	1573.00	2995	20231211	-46.64	1365	20240805	17.07	2910	-45.09	20240603	1365	17.07	20240805	2995	-46.64	20231211	1365	17.07	20240805	4.52	N	027830	500	270 억	1027620	N	N	0	N	N
35	20240826	150355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1603	-17	5	-1.05	209782651	130299	68.69	1621	1632	1601	2105	1134	1620	1610.01	1.90	-72444	1644	1631	1617	1604	1590	1638	1611	270	485	500	970	1	1	54000000	866	35.62	1.02	12	0.24	45.00	1573.00	2995	20231211	-46.48	1365	20240805	17.44	2910	-44.91	20240603	1365	17.44	20240805	2995	-46.48	20231211	1365	17.44	20240805	4.52	N	027830	500	270 억	1027620	N	N	0	N	N
36	20240826	140356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1608	-12	5	-0.74	152324214	94470	49.80	1621	1632	1607	2105	1134	1620	1612.41	1.90	-52362	1644	1631	1617	1604	1590	1638	1611	270	485	500	970	1	1	54000000	868	35.73	1.02	12	0.17	45.00	1573.00	2995	20231211	-46.31	1365	20240805	17.80	2910	-44.74	20240603	1365	17.80	20240805	2995	-46.31	20231211	1365	17.80	20240805	4.52	N	027830	500	270 억	1027620	N	N	0	N	N
37	20240826	130357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1608	-12	5	-0.74	133060850	82508	43.49	1621	1632	1607	2105	1134	1620	1612.70	1.90	-49000	1644	1631	1617	1604	1590	1638	1611	270	485	500	970	1	1	54000000	868	35.73	1.02	12	0.15	45.00	1573.00	2995	20231211	-46.31	1365	20240805	17.80	2910	-44.74	20240603	1365	17.80	20240805	2995	-46.31	20231211	1365	17.80	20240805	4.52	N	027830	500	270 억	1027620	N	N	0	N	N
38	20240826	120355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1610	-10	5	-0.62	113734461	70489	37.16	1621	1632	1607	2105	1134	1620	1613.51	1.90	-41570	1644	1631	1617	1604	1590	1638	1611	270	485	500	970	1	1	54000000	869	35.78	1.02	12	0.13	45.00	1573.00	2995	20231211	-46.24	1365	20240805	17.95	2910	-44.67	20240603	1365	17.95	20240805	2995	-46.24	20231211	1365	17.95	20240805	4.52	N	027830	500	270 억	1027620	N	N	0	N	N
39	20240826	110356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1611	-9	5	-0.56	90523876	56082	29.56	1621	1632	1607	2105	1134	1620	1614.13	1.90	-28709	1644	1631	1617	1604	1590	1638	1611	270	485	500	970	1	1	54000000	870	35.80	1.02	12	0.10	45.00	1573.00	2995	20231211	-46.21	1365	20240805	18.02	2910	-44.64	20240603	1365	18.02	20240805	2995	-46.21	20231211	1365	18.02	20240805	4.52	N	027830	500	270 억	1027620	N	N	0	N	N
40	20240826	100356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1620	0	3	0.00	55031801	34059	17.95	1621	1632	1607	2105	1134	1620	1615.78	1.90	-11691	1644	1631	1617	1604	1590	1638	1611	270	485	500	970	1	1	54000000	875	36.00	1.03	12	0.06	45.00	1573.00	2995	20231211	-45.91	1365	20240805	18.68	2910	-44.33	20240603	1365	18.68	20240805	2995	-45.91	20231211	1365	18.68	20240805	4.52	N	027830	500	270 억	1027620	N	N	0	N	N
41	20240826	090355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1632	12	2	0.74	6367569	3915	2.06	1621	1632	1620	2105	1134	1620	1626.45	1.90	1001	1644	1631	1617	1604	1590	1638	1611	270	485	500	970	1	1	54000000	881	36.27	1.04	12	0.01	45.00	1573.00	2995	20231211	-45.51	1365	20240805	19.56	2910	-43.92	20240603	1365	19.56	20240805	2995	-45.51	20231211	1365	19.56	20240805	4.52	N	027830	500	270 억	1027620	N	N	0	N	N
42	20240823	160353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1620	0	3	0.00	303945359	188424	105.60	1603	1630	1603	2105	1134	1620	1613.09	1.82	44588	1661	1640	1624	1603	1587	1632	1595	270	485	500	970	1	1	54000000	875	36.00	1.03	12	0.35	45.00	1573.00	2995	20231211	-45.91	1365	20240805	18.68	2910	-44.33	20240603	1365	18.68	20240805	2995	-45.91	20231211	1365	18.68	20240805	4.52	N	027830	500	270 억	982982	N	N	0	N	N
43	20240823	150355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1621	1	2	0.06	290959549	180386	101.09	1603	1630	1603	2105	1134	1620	1612.98	1.82	42941	1661	1640	1624	1603	1587	1632	1595	270	485	500	970	1	1	54000000	875	36.02	1.03	12	0.33	45.00	1573.00	2995	20231211	-45.88	1365	20240805	18.75	2910	-44.30	20240603	1365	18.75	20240805	2995	-45.88	20231211	1365	18.75	20240805	4.52	N	027830	500	270 억	982982	N	N	0	N	N
44	20240823	140356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1618	-2	5	-0.12	222156422	137800	77.23	1603	1630	1603	2105	1134	1620	1612.17	1.82	17145	1661	1640	1624	1603	1587	1632	1595	270	485	500	970	1	1	54000000	874	35.96	1.03	12	0.26	45.00	1573.00	2995	20231211	-45.98	1365	20240805	18.53	2910	-44.40	20240603	1365	18.53	20240805	2995	-45.98	20231211	1365	18.53	20240805	4.52	N	027830	500	270 억	982982	N	N	0	N	N
45	20240823	130354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1616	-4	5	-0.25	211959924	131494	73.69	1603	1630	1603	2105	1134	1620	1611.94	1.82	11399	1661	1640	1624	1603	1587	1632	1595	270	485	500	970	1	1	54000000	873	35.91	1.03	12	0.24	45.00	1573.00	2995	20231211	-46.04	1365	20240805	18.39	2910	-44.47	20240603	1365	18.39	20240805	2995	-46.04	20231211	1365	18.39	20240805	4.52	N	027830	500	270 억	982982	N	N	0	N	N
46	20240823	120353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1609	-11	5	-0.68	185799674	115261	64.60	1603	1630	1603	2105	1134	1620	1611.99	1.82	7225	1661	1640	1624	1603	1587	1632	1595	270	485	500	970	1	1	54000000	869	35.76	1.02	12	0.21	45.00	1573.00	2995	20231211	-46.28	1365	20240805	17.88	2910	-44.71	20240603	1365	17.88	20240805	2995	-46.28	20231211	1365	17.88	20240805	4.52	N	027830	500	270 억	982982	N	N	0	N	N
47	20240823	110353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1606	-14	5	-0.86	164922991	102271	57.32	1603	1630	1603	2105	1134	1620	1612.61	1.82	7062	1661	1640	1624	1603	1587	1632	1595	270	485	500	970	1	1	54000000	867	35.69	1.02	12	0.19	45.00	1573.00	2995	20231211	-46.38	1365	20240805	17.66	2910	-44.81	20240603	1365	17.66	20240805	2995	-46.38	20231211	1365	17.66	20240805	4.52	N	027830	500	270 억	982982	N	N	0	N	N
48	20240823	100353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1616	-4	5	-0.25	103098679	63895	35.81	1603	1630	1603	2105	1134	1620	1613.56	1.82	40540	1661	1640	1624	1603	1587	1632	1595	270	485	500	970	1	1	54000000	873	35.91	1.03	12	0.12	45.00	1573.00	2995	20231211	-46.04	1365	20240805	18.39	2910	-44.47	20240603	1365	18.39	20240805	2995	-46.04	20231211	1365	18.39	20240805	4.52	N	027830	500	270 억	982982	N	N	0	N	N
49	20240823	090355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1617	-3	5	-0.19	10649532	6638	3.72	1603	1617	1603	2105	1134	1620	1604.33	1.82	701	1661	1640	1624	1603	1587	1632	1595	270	485	500	970	1	1	54000000	873	35.93	1.03	12	0.01	45.00	1573.00	2995	20231211	-46.01	1365	20240805	18.46	2910	-44.43	20240603	1365	18.46	20240805	2995	-46.01	20231211	1365	18.46	20240805	4.52	N	027830	500	270 억	982982	N	N	0	N	N
50	20240822	160352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1620	-10	5	-0.61	277734637	171372	120.69	1635	1645	1608	2115	1141	1630	1620.65	1.84	-10690	1660	1645	1630	1615	1600	1637	1607	270	485	500	970	1	1	54000000	875	36.00	1.03	12	0.32	45.00	1573.00	2995	20231211	-45.91	1365	20240805	18.68	2910	-44.33	20240603	1365	18.68	20240805	2995	-45.91	20231211	1365	18.68	20240805	4.60	N	027830	500	270 억	993828	N	N	0	N	N
51	20240822	150355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1613	-17	5	-1.04	222888699	137374	96.75	1635	1645	1610	2115	1141	1630	1622.50	1.84	-18031	1660	1645	1630	1615	1600	1637	1607	270	485	500	970	1	1	54000000	871	35.84	1.03	12	0.25	45.00	1573.00	2995	20231211	-46.14	1365	20240805	18.17	2910	-44.57	20240603	1365	18.17	20240805	2995	-46.14	20231211	1365	18.17	20240805	4.60	N	027830	500	270 억	993828	N	N	0	N	N
52	20240822	140356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1625	-5	5	-0.31	187049370	115175	81.11	1635	1645	1610	2115	1141	1630	1624.04	1.84	-21404	1660	1645	1630	1615	1600	1637	1607	270	485	500	970	1	1	54000000	878	36.11	1.03	12	0.21	45.00	1573.00	2995	20231211	-45.74	1365	20240805	19.05	2910	-44.16	20240603	1365	19.05	20240805	2995	-45.74	20231211	1365	19.05	20240805	4.60	N	027830	500	270 억	993828	N	N	0	N	N
53	20240822	130354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1623	-7	5	-0.43	181714449	111890	78.80	1635	1645	1610	2115	1141	1630	1624.05	1.84	-21157	1660	1645	1630	1615	1600	1637	1607	270	485	500	970	1	1	54000000	876	36.07	1.03	12	0.21	45.00	1573.00	2995	20231211	-45.81	1365	20240805	18.90	2910	-44.23	20240603	1365	18.90	20240805	2995	-45.81	20231211	1365	18.90	20240805	4.60	N	027830	500	270 억	993828	N	N	0	N	N
54	20240822	120358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1617	-13	5	-0.80	140997959	86661	61.03	1635	1645	1617	2115	1141	1630	1627.01	1.84	-13626	1660	1645	1630	1615	1600	1637	1607	270	485	500	970	1	1	54000000	873	35.93	1.03	12	0.16	45.00	1573.00	2995	20231211	-46.01	1365	20240805	18.46	2910	-44.43	20240603	1365	18.46	20240805	2995	-46.01	20231211	1365	18.46	20240805	4.60	N	027830	500	270 억	993828	N	N	0	N	N
55	20240822	110353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1623	-7	5	-0.43	88848871	54527	38.40	1635	1645	1623	2115	1141	1630	1629.45	1.84	163	1660	1645	1630	1615	1600	1637	1607	270	485	500	970	1	1	54000000	876	36.07	1.03	12	0.10	45.00	1573.00	2995	20231211	-45.81	1365	20240805	18.90	2910	-44.23	20240603	1365	18.90	20240805	2995	-45.81	20231211	1365	18.90	20240805	4.60	N	027830	500	270 억	993828	N	N	0	N	N
56	20240822	100354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1635	5	2	0.31	37648594	23038	16.22	1635	1645	1628	2115	1141	1630	1634.20	1.84	4319	1660	1645	1630	1615	1600	1637	1607	270	485	500	970	1	1	54000000	883	36.33	1.04	12	0.04	45.00	1573.00	2995	20231211	-45.41	1365	20240805	19.78	2910	-43.81	20240603	1365	19.78	20240805	2995	-45.41	20231211	1365	19.78	20240805	4.60	N	027830	500	270 억	993828	N	N	0	N	N
57	20240822	090352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1643	13	2	0.80	4498799	2749	1.94	1635	1643	1635	2115	1141	1630	1636.52	1.84	913	1660	1645	1630	1615	1600	1637	1607	270	485	500	970	1	1	54000000	887	36.51	1.04	12	0.01	45.00	1573.00	2995	20231211	-45.14	1365	20240805	20.37	2910	-43.54	20240603	1365	20.37	20240805	2995	-45.14	20231211	1365	20.37	20240805	4.60	N	027830	500	270 억	993828	N	N	0	N	N
58	20240821	160353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1630	-22	5	-1.33	225866432	138478	96.32	1636	1645	1615	2145	1157	1652	1631.06	1.91	-36792	1687	1669	1640	1622	1593	1678	1631	270	493	500	990	1	1	54000000	880	36.22	1.04	12	0.26	45.00	1573.00	2995	20231211	-45.58	1365	20240805	19.41	2910	-43.99	20240603	1365	19.41	20240805	2995	-45.58	20231211	1365	19.41	20240805	4.61	N	027830	500	270 억	1030053	N	N	0	N	N
59	20240821	150356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1628	-24	5	-1.45	200163256	122689	85.33	1636	1645	1615	2145	1157	1652	1631.47	1.91	-37807	1687	1669	1640	1622	1593	1678	1631	270	493	500	990	1	1	54000000	879	36.18	1.03	12	0.23	45.00	1573.00	2995	20231211	-45.64	1365	20240805	19.27	2910	-44.05	20240603	1365	19.27	20240805	2995	-45.64	20231211	1365	19.27	20240805	4.61	N	027830	500	270 억	1030053	N	N	0	N	N
60	20240821	140352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1626	-26	5	-1.57	177979473	109049	75.85	1636	1645	1615	2145	1157	1652	1632.11	1.91	-37286	1687	1669	1640	1622	1593	1678	1631	270	493	500	990	1	1	54000000	878	36.13	1.03	12	0.20	45.00	1573.00	2995	20231211	-45.71	1365	20240805	19.12	2910	-44.12	20240603	1365	19.12	20240805	2995	-45.71	20231211	1365	19.12	20240805	4.61	N	027830	500	270 억	1030053	N	N	0	N	N
61	20240821	130354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1630	-22	5	-1.33	147946273	90605	63.02	1636	1645	1615	2145	1157	1652	1632.87	1.91	-28576	1687	1669	1640	1622	1593	1678	1631	270	493	500	990	1	1	54000000	880	36.22	1.04	12	0.17	45.00	1573.00	2995	20231211	-45.58	1365	20240805	19.41	2910	-43.99	20240603	1365	19.41	20240805	2995	-45.58	20231211	1365	19.41	20240805	4.61	N	027830	500	270 억	1030053	N	N	0	N	N
62	20240821	120357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1638	-14	5	-0.85	129519782	79281	55.14	1636	1645	1615	2145	1157	1652	1633.68	1.91	-22997	1687	1669	1640	1622	1593	1678	1631	270	493	500	990	1	1	54000000	885	36.40	1.04	12	0.15	45.00	1573.00	2995	20231211	-45.31	1365	20240805	20.00	2910	-43.71	20240603	1365	20.00	20240805	2995	-45.31	20231211	1365	20.00	20240805	4.61	N	027830	500	270 억	1030053	N	N	0	N	N
63	20240821	110352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1630	-22	5	-1.33	98286150	60117	41.81	1636	1645	1615	2145	1157	1652	1634.91	1.91	-11678	1687	1669	1640	1622	1593	1678	1631	270	493	500	990	1	1	54000000	880	36.22	1.04	12	0.11	45.00	1573.00	2995	20231211	-45.58	1365	20240805	19.41	2910	-43.99	20240603	1365	19.41	20240805	2995	-45.58	20231211	1365	19.41	20240805	4.61	N	027830	500	270 억	1030053	N	N	0	N	N
64	20240821	100356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1639	-13	5	-0.79	56462167	34540	24.02	1636	1644	1615	2145	1157	1652	1634.69	1.91	4562	1687	1669	1640	1622	1593	1678	1631	270	493	500	990	1	1	54000000	885	36.42	1.04	12	0.06	45.00	1573.00	2995	20231211	-45.28	1365	20240805	20.07	2910	-43.68	20240603	1365	20.07	20240805	2995	-45.28	20231211	1365	20.07	20240805	4.61	N	027830	500	270 억	1030053	N	N	0	N	N
65	20240821	090353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1643	-9	5	-0.54	29469512	18069	12.57	1636	1643	1615	2145	1157	1652	1630.94	1.91	4135	1687	1669	1640	1622	1593	1678	1631	270	493	500	990	1	1	54000000	887	36.51	1.04	12	0.03	45.00	1573.00	2995	20231211	-45.14	1365	20240805	20.37	2910	-43.54	20240603	1365	20.37	20240805	2995	-45.14	20231211	1365	20.37	20240805	4.61	N	027830	500	270 억	1030053	N	N	0	N	N
66	20240820	160349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1652	42	2	2.61	234015686	142263	62.41	1638	1658	1611	2090	1127	1610	1644.94	1.76	82739	1670	1639	1624	1593	1578	1632	1586	270	480	500	960	1	1	54000000	892	36.71	1.05	12	0.26	45.00	1573.00	2995	20231211	-44.84	1365	20240805	21.03	2910	-43.23	20240603	1365	21.03	20240805	2995	-44.84	20231211	1365	21.03	20240805	4.58	N	027830	500	270 억	950993	N	N	0	N	N
67	20240820	150352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1655	45	2	2.80	203677916	123914	54.36	1638	1658	1611	2090	1127	1610	1643.70	1.76	72761	1670	1639	1624	1593	1578	1632	1586	270	480	500	960	1	1	54000000	894	36.78	1.05	12	0.23	45.00	1573.00	2995	20231211	-44.74	1365	20240805	21.25	2910	-43.13	20240603	1365	21.25	20240805	2995	-44.74	20231211	1365	21.25	20240805	4.58	N	027830	500	270 억	950993	N	N	0	N	N
68	20240820	140353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1648	38	2	2.36	168781958	102793	45.09	1638	1650	1611	2090	1127	1610	1641.96	1.76	60584	1670	1639	1624	1593	1578	1632	1586	270	480	500	960	1	1	54000000	890	36.62	1.05	12	0.19	45.00	1573.00	2995	20231211	-44.97	1365	20240805	20.73	2910	-43.37	20240603	1365	20.73	20240805	2995	-44.97	20231211	1365	20.73	20240805	4.58	N	027830	500	270 억	950993	N	N	0	N	N
69	20240820	130352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1640	30	2	1.86	111843057	68159	29.90	1638	1647	1611	2090	1127	1610	1640.91	1.76	39164	1670	1639	1624	1593	1578	1632	1586	270	480	500	960	1	1	54000000	886	36.44	1.04	12	0.13	45.00	1573.00	2995	20231211	-45.24	1365	20240805	20.15	2910	-43.64	20240603	1365	20.15	20240805	2995	-45.24	20231211	1365	20.15	20240805	4.58	N	027830	500	270 억	950993	N	N	0	N	N
70	20240820	120353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1643	33	2	2.05	93646560	57072	25.04	1638	1647	1611	2090	1127	1610	1640.85	1.76	33501	1670	1639	1624	1593	1578	1632	1586	270	480	500	960	1	1	54000000	887	36.51	1.04	12	0.11	45.00	1573.00	2995	20231211	-45.14	1365	20240805	20.37	2910	-43.54	20240603	1365	20.37	20240805	2995	-45.14	20231211	1365	20.37	20240805	4.58	N	027830	500	270 억	950993	N	N	0	N	N
71	20240820	110352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1638	28	2	1.74	68874429	42004	18.43	1638	1647	1611	2090	1127	1610	1639.71	1.76	26197	1670	1639	1624	1593	1578	1632	1586	270	480	500	960	1	1	54000000	885	36.40	1.04	12	0.08	45.00	1573.00	2995	20231211	-45.31	1365	20240805	20.00	2910	-43.71	20240603	1365	20.00	20240805	2995	-45.31	20231211	1365	20.00	20240805	4.58	N	027830	500	270 억	950993	N	N	0	N	N
72	20240820	100350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1642	32	2	1.99	54348011	33144	14.54	1638	1647	1611	2090	1127	1610	1639.75	1.76	21503	1670	1639	1624	1593	1578	1632	1586	270	480	500	960	1	1	54000000	887	36.49	1.04	12	0.06	45.00	1573.00	2995	20231211	-45.18	1365	20240805	20.29	2910	-43.57	20240603	1365	20.29	20240805	2995	-45.18	20231211	1365	20.29	20240805	4.58	N	027830	500	270 억	950993	N	N	0	N	N
73	20240820	090351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1617	7	2	0.43	4380981	2680	1.18	1638	1638	1611	2090	1127	1610	1634.69	1.76	-468	1670	1639	1624	1593	1578	1632	1586	270	480	500	960	1	1	54000000	873	35.93	1.03	12	0.00	45.00	1573.00	2995	20231211	-46.01	1365	20240805	18.46	2910	-44.43	20240603	1365	18.46	20240805	2995	-46.01	20231211	1365	18.46	20240805	4.58	N	027830	500	270 억	950993	N	N	0	N	N
74	20240819	160346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1610	-36	5	-2.19	370634151	227837	112.89	1655	1655	1609	2135	1153	1646	1626.75	1.89	-70508	1671	1658	1634	1621	1597	1665	1628	270	489	500	980	1	1	54000000	869	35.78	1.02	12	0.42	45.00	1573.00	2995	20231211	-46.24	1365	20240805	17.95	2910	-44.67	20240603	1365	17.95	20240805	2995	-46.24	20231211	1365	17.95	20240805	4.55	N	027830	500	270 억	1022562	N	N	0	N	N
75	20240819	150349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1614	-32	5	-1.94	348531620	214121	106.09	1655	1655	1609	2135	1153	1646	1627.73	1.89	-67260	1671	1658	1634	1621	1597	1665	1628	270	489	500	980	1	1	54000000	872	35.87	1.03	12	0.40	45.00	1573.00	2995	20231211	-46.11	1365	20240805	18.24	2910	-44.54	20240603	1365	18.24	20240805	2995	-46.11	20231211	1365	18.24	20240805	4.55	N	027830	500	270 억	1022562	N	N	0	N	N
76	20240819	140351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1623	-23	5	-1.40	286195333	175523	86.97	1655	1655	1612	2135	1153	1646	1630.53	1.89	-52166	1671	1658	1634	1621	1597	1665	1628	270	489	500	980	1	1	54000000	876	36.07	1.03	12	0.33	45.00	1573.00	2995	20231211	-45.81	1365	20240805	18.90	2910	-44.23	20240603	1365	18.90	20240805	2995	-45.81	20231211	1365	18.90	20240805	4.55	N	027830	500	270 억	1022562	N	N	0	N	N
77	20240819	130349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1625	-21	5	-1.28	200577191	122611	60.75	1655	1655	1620	2135	1153	1646	1635.88	1.89	-29417	1671	1658	1634	1621	1597	1665	1628	270	489	500	980	1	1	54000000	878	36.11	1.03	12	0.23	45.00	1573.00	2995	20231211	-45.74	1365	20240805	19.05	2910	-44.16	20240603	1365	19.05	20240805	2995	-45.74	20231211	1365	19.05	20240805	4.55	N	027830	500	270 억	1022562	N	N	0	N	N
78	20240819	120347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1624	-22	5	-1.34	170774161	104274	51.66	1655	1655	1620	2135	1153	1646	1637.74	1.89	-23038	1671	1658	1634	1621	1597	1665	1628	270	489	500	980	1	1	54000000	877	36.09	1.03	12	0.19	45.00	1573.00	2995	20231211	-45.78	1365	20240805	18.97	2910	-44.19	20240603	1365	18.97	20240805	2995	-45.78	20231211	1365	18.97	20240805	4.55	N	027830	500	270 억	1022562	N	N	0	N	N
79	20240819	110350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1628	-18	5	-1.09	142623223	86963	43.09	1655	1655	1620	2135	1153	1646	1640.04	1.89	-16145	1671	1658	1634	1621	1597	1665	1628	270	489	500	980	1	1	54000000	879	36.18	1.03	12	0.16	45.00	1573.00	2995	20231211	-45.64	1365	20240805	19.27	2910	-44.05	20240603	1365	19.27	20240805	2995	-45.64	20231211	1365	19.27	20240805	4.55	N	027830	500	270 억	1022562	N	N	0	N	N
80	20240819	100349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1640	-6	5	-0.36	102312268	62279	30.86	1655	1655	1620	2135	1153	1646	1642.80	1.89	-2798	1671	1658	1634	1621	1597	1665	1628	270	489	500	980	1	1	54000000	886	36.44	1.04	12	0.12	45.00	1573.00	2995	20231211	-45.24	1365	20240805	20.15	2910	-43.64	20240603	1365	20.15	20240805	2995	-45.24	20231211	1365	20.15	20240805	4.55	N	027830	500	270 억	1022562	N	N	0	N	N
81	20240819	090350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1633	-13	5	-0.79	28007437	16987	8.42	1655	1655	1633	2135	1153	1646	1648.76	1.89	-7318	1671	1658	1634	1621	1597	1665	1628	270	489	500	980	1	1	54000000	882	36.29	1.04	12	0.03	45.00	1573.00	2995	20231211	-45.48	1365	20240805	19.63	2910	-43.88	20240603	1365	19.63	20240805	2995	-45.48	20231211	1365	19.63	20240805	4.55	N	027830	500	270 억	1022562	N	N	0	N	N
82	20240816	160346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1646	22	2	1.35	326085433	200516	98.34	1632	1647	1610	2110	1137	1624	1626.23	2.02	-69459	1638	1631	1624	1617	1610	1634	1620	270	486	500	970	1	1	54000000	889	36.58	1.05	12	0.37	45.00	1573.00	2995	20231211	-45.04	1365	20240805	20.59	2910	-43.44	20240603	1365	20.59	20240805	2995	-45.04	20231211	1365	20.59	20240805	4.56	N	027830	500	270 억	1092229	N	N	0	N	N
83	20240816	150348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1635	11	2	0.68	281728524	173496	85.09	1632	1647	1610	2110	1137	1624	1623.83	2.02	-77260	1638	1631	1624	1617	1610	1634	1620	270	486	500	970	1	1	54000000	883	36.33	1.04	12	0.32	45.00	1573.00	2995	20231211	-45.41	1365	20240805	19.78	2910	-43.81	20240603	1365	19.78	20240805	2995	-45.41	20231211	1365	19.78	20240805	4.56	N	027830	500	270 억	1092229	N	N	0	N	N
84	20240816	140349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1625	1	2	0.06	225017273	138709	68.03	1632	1647	1610	2110	1137	1624	1622.23	2.02	-72498	1638	1631	1624	1617	1610	1634	1620	270	486	500	970	1	1	54000000	878	36.11	1.03	12	0.26	45.00	1573.00	2995	20231211	-45.74	1365	20240805	19.05	2910	-44.16	20240603	1365	19.05	20240805	2995	-45.74	20231211	1365	19.05	20240805	4.56	N	027830	500	270 억	1092229	N	N	0	N	N
85	20240816	130350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1622	-2	5	-0.12	183192292	112957	55.40	1632	1647	1610	2110	1137	1624	1621.79	2.02	-59700	1638	1631	1624	1617	1610	1634	1620	270	486	500	970	1	1	54000000	876	36.04	1.03	12	0.21	45.00	1573.00	2995	20231211	-45.84	1365	20240805	18.83	2910	-44.26	20240603	1365	18.83	20240805	2995	-45.84	20231211	1365	18.83	20240805	4.56	N	027830	500	270 억	1092229	N	N	0	N	N
86	20240816	120349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1612	-12	5	-0.74	167632323	103355	50.69	1632	1647	1610	2110	1137	1624	1621.91	2.02	-57066	1638	1631	1624	1617	1610	1634	1620	270	486	500	970	1	1	54000000	870	35.82	1.02	12	0.19	45.00	1573.00	2995	20231211	-46.18	1365	20240805	18.10	2910	-44.60	20240603	1365	18.10	20240805	2995	-46.18	20231211	1365	18.10	20240805	4.56	N	027830	500	270 억	1092229	N	N	0	N	N
87	20240816	110350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1617	-7	5	-0.43	151578331	93403	45.81	1632	1647	1610	2110	1137	1624	1622.84	2.02	-49654	1638	1631	1624	1617	1610	1634	1620	270	486	500	970	1	1	54000000	873	35.93	1.03	12	0.17	45.00	1573.00	2995	20231211	-46.01	1365	20240805	18.46	2910	-44.43	20240603	1365	18.46	20240805	2995	-46.01	20231211	1365	18.46	20240805	4.56	N	027830	500	270 억	1092229	N	N	0	N	N
88	20240816	100348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1624	0	3	0.00	83473848	51283	25.15	1632	1647	1610	2110	1137	1624	1627.71	2.02	-12030	1638	1631	1624	1617	1610	1634	1620	270	486	500	970	1	1	54000000	877	36.09	1.03	12	0.09	45.00	1573.00	2995	20231211	-45.78	1365	20240805	18.97	2910	-44.19	20240603	1365	18.97	20240805	2995	-45.78	20231211	1365	18.97	20240805	4.56	N	027830	500	270 억	1092229	N	N	0	N	N
89	20240816	090347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1644	20	2	1.23	33557370	20518	10.06	1632	1647	1632	2110	1137	1624	1635.51	2.02	-7766	1638	1631	1624	1617	1610	1634	1620	270	486	500	970	1	1	54000000	888	36.53	1.05	12	0.04	45.00	1573.00	2995	20231211	-45.11	1365	20240805	20.44	2910	-43.51	20240603	1365	20.44	20240805	2995	-45.11	20231211	1365	20.44	20240805	4.56	N	027830	500	270 억	1092229	N	N	0	N	N
90	20240814	160350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1624	20	2	1.25	330292559	203520	127.87	1618	1631	1617	2085	1123	1604	1622.90	1.90	64037	1638	1621	1601	1584	1564	1611	1574	270	481	500	960	1	1	54000000	877	36.09	1.03	12	0.38	45.00	1573.00	2995	20231211	-45.78	1365	20240805	18.97	2910	-44.19	20240603	1365	18.97	20240805	2995	-45.78	20231211	1365	18.97	20240805	4.58	N	027830	500	270 억	1027092	N	N	0	N	N
91	20240814	150349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1622	18	2	1.12	305854974	188476	118.42	1618	1631	1617	2085	1123	1604	1622.78	1.90	61646	1638	1621	1601	1584	1564	1611	1574	270	481	500	960	1	1	54000000	876	36.04	1.03	12	0.35	45.00	1573.00	2995	20231211	-45.84	1365	20240805	18.83	2910	-44.26	20240603	1365	18.83	20240805	2995	-45.84	20231211	1365	18.83	20240805	4.58	N	027830	500	270 억	1027092	N	N	0	N	N
92	20240814	140353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1620	16	2	1.00	277116039	170750	107.28	1618	1631	1617	2085	1123	1604	1622.93	1.90	52109	1638	1621	1601	1584	1564	1611	1574	270	481	500	960	1	1	54000000	875	36.00	1.03	12	0.32	45.00	1573.00	2995	20231211	-45.91	1365	20240805	18.68	2910	-44.33	20240603	1365	18.68	20240805	2995	-45.91	20231211	1365	18.68	20240805	4.58	N	027830	500	270 억	1027092	N	N	0	N	N
93	20240814	130350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1620	16	2	1.00	232151383	142994	89.84	1618	1631	1617	2085	1123	1604	1623.50	1.90	45572	1638	1621	1601	1584	1564	1611	1574	270	481	500	960	1	1	54000000	875	36.00	1.03	12	0.26	45.00	1573.00	2995	20231211	-45.91	1365	20240805	18.68	2910	-44.33	20240603	1365	18.68	20240805	2995	-45.91	20231211	1365	18.68	20240805	4.58	N	027830	500	270 억	1027092	N	N	0	N	N
94	20240814	120349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1630	26	2	1.62	203015425	125057	78.57	1618	1631	1617	2085	1123	1604	1623.38	1.90	45042	1638	1621	1601	1584	1564	1611	1574	270	481	500	960	1	1	54000000	880	36.22	1.04	12	0.23	45.00	1573.00	2995	20231211	-45.58	1365	20240805	19.41	2910	-43.99	20240603	1365	19.41	20240805	2995	-45.58	20231211	1365	19.41	20240805	4.58	N	027830	500	270 억	1027092	N	N	0	N	N
95	20240814	110346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1627	23	2	1.43	175221280	107966	67.83	1618	1629	1617	2085	1123	1604	1622.93	1.90	41930	1638	1621	1601	1584	1564	1611	1574	270	481	500	960	1	1	54000000	879	36.16	1.03	12	0.20	45.00	1573.00	2995	20231211	-45.68	1365	20240805	19.19	2910	-44.09	20240603	1365	19.19	20240805	2995	-45.68	20231211	1365	19.19	20240805	4.58	N	027830	500	270 억	1027092	N	N	0	N	N
96	20240814	100346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1620	16	2	1.00	126156722	77754	48.85	1618	1629	1617	2085	1123	1604	1622.51	1.90	30486	1638	1621	1601	1584	1564	1611	1574	270	481	500	960	1	1	54000000	875	36.00	1.03	12	0.14	45.00	1573.00	2995	20231211	-45.91	1365	20240805	18.68	2910	-44.33	20240603	1365	18.68	20240805	2995	-45.91	20231211	1365	18.68	20240805	4.58	N	027830	500	270 억	1027092	N	N	0	N	N
97	20240814	090417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1622	18	2	1.12	16435672	10151	6.38	1618	1623	1617	2085	1123	1604	1619.12	1.90	4864	1638	1621	1601	1584	1564	1611	1574	270	481	500	960	1	1	54000000	876	36.04	1.03	12	0.02	45.00	1573.00	2995	20231211	-45.84	1365	20240805	18.83	2910	-44.26	20240603	1365	18.83	20240805	2995	-45.84	20231211	1365	18.83	20240805	4.58	N	027830	500	270 억	1027092	N	N	0	N	N
98	20240813	160343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1604	-2	5	-0.12	249592709	156638	89.47	1612	1618	1581	2085	1125	1606	1593.29	1.91	-6416	1634	1620	1610	1596	1586	1627	1603	270	479	500	960	1	1	54000000	866	35.64	1.02	12	0.29	45.00	1573.00	2995	20231211	-46.44	1365	20240805	17.51	2910	-44.88	20240603	1365	17.51	20240805	2995	-46.44	20231211	1365	17.51	20240805	4.60	N	027830	500	270 억	1032989	N	N	0	N	N
99	20240813	150345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1598	-8	5	-0.50	232044932	145680	83.21	1612	1618	1581	2085	1125	1606	1592.84	1.91	-5748	1634	1620	1610	1596	1586	1627	1603	270	479	500	960	1	1	54000000	863	35.51	1.02	12	0.27	45.00	1573.00	2995	20231211	-46.64	1365	20240805	17.07	2910	-45.09	20240603	1365	17.07	20240805	2995	-46.64	20231211	1365	17.07	20240805	4.60	N	027830	500	270 억	1032989	N	N	0	N	N
100	20240813	140346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1593	-13	5	-0.81	214856805	134902	77.05	1612	1618	1581	2085	1125	1606	1592.69	1.91	-8793	1634	1620	1610	1596	1586	1627	1603	270	479	500	960	1	1	54000000	860	35.40	1.01	12	0.25	45.00	1573.00	2995	20231211	-46.81	1365	20240805	16.70	2910	-45.26	20240603	1365	16.70	20240805	2995	-46.81	20231211	1365	16.70	20240805	4.60	N	027830	500	270 억	1032989	N	N	0	N	N
101	20240813	130347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1591	-15	5	-0.93	208929340	131173	74.92	1612	1618	1581	2085	1125	1606	1592.78	1.91	-8359	1634	1620	1610	1596	1586	1627	1603	270	479	500	960	1	1	54000000	859	35.36	1.01	12	0.24	45.00	1573.00	2995	20231211	-46.88	1365	20240805	16.56	2910	-45.33	20240603	1365	16.56	20240805	2995	-46.88	20231211	1365	16.56	20240805	4.60	N	027830	500	270 억	1032989	N	N	0	N	N
102	20240813	120345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1588	-18	5	-1.12	173342428	108825	62.16	1612	1618	1581	2085	1125	1606	1592.85	1.91	-22372	1634	1620	1610	1596	1586	1627	1603	270	479	500	960	1	1	54000000	858	35.29	1.01	12	0.20	45.00	1573.00	2995	20231211	-46.98	1365	20240805	16.34	2910	-45.43	20240603	1365	16.34	20240805	2995	-46.98	20231211	1365	16.34	20240805	4.60	N	027830	500	270 억	1032989	N	N	0	N	N
103	20240813	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1592	-14	5	-0.87	158570580	99528	56.85	1612	1618	1581	2085	1125	1606	1593.23	1.91	-21908	1634	1620	1610	1596	1586	1627	1603	270	479	500	960	1	1	54000000	860	35.38	1.01	12	0.18	45.00	1573.00	2995	20231211	-46.84	1365	20240805	16.63	2910	-45.29	20240603	1365	16.63	20240805	2995	-46.84	20231211	1365	16.63	20240805	4.60	N	027830	500	270 억	1032989	N	N	0	N	N
104	20240813	100341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1600	-6	5	-0.37	133767900	83935	47.94	1612	1618	1581	2085	1125	1606	1593.71	1.91	-16422	1634	1620	1610	1596	1586	1627	1603	270	479	500	960	1	1	54000000	864	35.56	1.02	12	0.16	45.00	1573.00	2995	20231211	-46.58	1365	20240805	17.22	2910	-45.02	20240603	1365	17.22	20240805	2995	-46.58	20231211	1365	17.22	20240805	4.60	N	027830	500	270 억	1032989	N	N	0	N	N
105	20240813	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1615	9	2	0.56	11846276	7356	4.20	1612	1615	1606	2085	1125	1606	1610.42	1.91	-4508	1634	1620	1610	1596	1586	1627	1603	270	479	500	960	1	1	54000000	872	35.89	1.03	12	0.01	45.00	1573.00	2995	20231211	-46.08	1365	20240805	18.32	2910	-44.50	20240603	1365	18.32	20240805	2995	-46.08	20231211	1365	18.32	20240805	4.60	N	027830	500	270 억	1032989	N	N	0	N	N
106	20240812	160342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1606	16	2	1.01	280809419	174558	88.29	1603	1624	1600	2065	1113	1590	1608.70	1.85	34354	1616	1603	1592	1579	1568	1597	1573	270	475	500	950	1	1	54000000	867	35.69	1.02	12	0.32	45.00	1573.00	2995	20231211	-46.38	1365	20240805	17.66	2910	-44.81	20240603	1365	17.66	20240805	2995	-46.38	20231211	1365	17.66	20240805	4.58	N	027830	500	270 억	997497	N	N	0	N	N
107	20240812	150344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1610	20	2	1.26	254903957	158432	80.13	1603	1624	1600	2065	1113	1590	1608.92	1.85	28484	1616	1603	1592	1579	1568	1597	1573	270	475	500	950	1	1	54000000	869	35.78	1.02	12	0.29	45.00	1573.00	2995	20231211	-46.24	1365	20240805	17.95	2910	-44.67	20240603	1365	17.95	20240805	2995	-46.24	20231211	1365	17.95	20240805	4.58	N	027830	500	270 억	997497	N	N	0	N	N
108	20240812	140342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1610	20	2	1.26	212345363	131927	66.73	1603	1624	1600	2065	1113	1590	1609.57	1.85	23423	1616	1603	1592	1579	1568	1597	1573	270	475	500	950	1	1	54000000	869	35.78	1.02	12	0.24	45.00	1573.00	2995	20231211	-46.24	1365	20240805	17.95	2910	-44.67	20240603	1365	17.95	20240805	2995	-46.24	20231211	1365	17.95	20240805	4.58	N	027830	500	270 억	997497	N	N	0	N	N
109	20240812	130340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1609	19	2	1.19	189838956	117920	59.64	1603	1624	1600	2065	1113	1590	1609.90	1.85	21277	1616	1603	1592	1579	1568	1597	1573	270	475	500	950	1	1	54000000	869	35.76	1.02	12	0.22	45.00	1573.00	2995	20231211	-46.28	1365	20240805	17.88	2910	-44.71	20240603	1365	17.88	20240805	2995	-46.28	20231211	1365	17.88	20240805	4.58	N	027830	500	270 억	997497	N	N	0	N	N
110	20240812	120340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1610	20	2	1.26	169195028	105091	53.15	1603	1624	1600	2065	1113	1590	1609.99	1.85	19751	1616	1603	1592	1579	1568	1597	1573	270	475	500	950	1	1	54000000	869	35.78	1.02	12	0.19	45.00	1573.00	2995	20231211	-46.24	1365	20240805	17.95	2910	-44.67	20240603	1365	17.95	20240805	2995	-46.24	20231211	1365	17.95	20240805	4.58	N	027830	500	270 억	997497	N	N	0	N	N
111	20240812	110340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1608	18	2	1.13	120028821	74470	37.67	1603	1624	1600	2065	1113	1590	1611.77	1.85	20564	1616	1603	1592	1579	1568	1597	1573	270	475	500	950	1	1	54000000	868	35.73	1.02	12	0.14	45.00	1573.00	2995	20231211	-46.31	1365	20240805	17.80	2910	-44.74	20240603	1365	17.80	20240805	2995	-46.31	20231211	1365	17.80	20240805	4.58	N	027830	500	270 억	997497	N	N	0	N	N
112	20240812	100337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1611	21	2	1.32	84380093	52339	26.47	1603	1624	1600	2065	1113	1590	1612.18	1.85	22161	1616	1603	1592	1579	1568	1597	1573	270	475	500	950	1	1	54000000	870	35.80	1.02	12	0.10	45.00	1573.00	2995	20231211	-46.21	1365	20240805	18.02	2910	-44.64	20240603	1365	18.02	20240805	2995	-46.21	20231211	1365	18.02	20240805	4.58	N	027830	500	270 억	997497	N	N	0	N	N
113	20240812	090336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1610	20	2	1.26	31728698	19770	10.00	1603	1611	1600	2065	1113	1590	1604.89	1.85	6876	1616	1603	1592	1579	1568	1597	1573	270	475	500	950	1	1	54000000	869	35.78	1.02	12	0.04	45.00	1573.00	2995	20231211	-46.24	1365	20240805	17.95	2910	-44.67	20240603	1365	17.95	20240805	2995	-46.24	20231211	1365	17.95	20240805	4.58	N	027830	500	270 억	997497	N	N	0	N	N
114	20240809	160337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1590	31	2	1.99	312983398	196400	103.77	1594	1605	1581	2025	1092	1559	1593.60	1.81	20634	1601	1579	1555	1533	1509	1591	1545	270	466	500	930	1	1	54000000	859	35.33	1.01	12	0.36	45.00	1573.00	2995	20231211	-46.91	1365	20240805	16.48	2910	-45.36	20240603	1365	16.48	20240805	2995	-46.91	20231211	1365	16.48	20240805	4.64	N	027830	500	270 억	975950	N	N	0	N	N
115	20240809	150343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1593	34	2	2.18	300234134	188393	99.54	1594	1605	1581	2025	1092	1559	1593.66	1.81	20187	1601	1579	1555	1533	1509	1591	1545	270	466	500	930	1	1	54000000	860	35.40	1.01	12	0.35	45.00	1573.00	2995	20231211	-46.81	1365	20240805	16.70	2910	-45.26	20240603	1365	16.70	20240805	2995	-46.81	20231211	1365	16.70	20240805	4.64	N	027830	500	270 억	975950	N	N	0	N	N
116	20240809	140344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1586	27	2	1.73	280509705	175979	92.98	1594	1605	1581	2025	1092	1559	1594.00	1.81	16002	1601	1579	1555	1533	1509	1591	1545	270	466	500	930	1	1	54000000	856	35.24	1.01	12	0.33	45.00	1573.00	2995	20231211	-47.05	1365	20240805	16.19	2910	-45.50	20240603	1365	16.19	20240805	2995	-47.05	20231211	1365	16.19	20240805	4.64	N	027830	500	270 억	975950	N	N	0	N	N
117	20240809	130342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1599	40	2	2.57	220412606	138162	73.00	1594	1605	1581	2025	1092	1559	1595.32	1.81	40662	1601	1579	1555	1533	1509	1591	1545	270	466	500	930	1	1	54000000	863	35.53	1.02	12	0.26	45.00	1573.00	2995	20231211	-46.61	1365	20240805	17.14	2910	-45.05	20240603	1365	17.14	20240805	2995	-46.61	20231211	1365	17.14	20240805	4.64	N	027830	500	270 억	975950	N	N	0	N	N
118	20240809	120342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1593	34	2	2.18	155955335	97760	51.65	1594	1605	1581	2025	1092	1559	1595.29	1.81	16751	1601	1579	1555	1533	1509	1591	1545	270	466	500	930	1	1	54000000	860	35.40	1.01	12	0.18	45.00	1573.00	2995	20231211	-46.81	1365	20240805	16.70	2910	-45.26	20240603	1365	16.70	20240805	2995	-46.81	20231211	1365	16.70	20240805	4.64	N	027830	500	270 억	975950	N	N	0	N	N
119	20240809	110338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1590	31	2	1.99	141367882	88611	46.82	1594	1605	1581	2025	1092	1559	1595.38	1.81	16370	1601	1579	1555	1533	1509	1591	1545	270	466	500	930	1	1	54000000	859	35.33	1.01	12	0.16	45.00	1573.00	2995	20231211	-46.91	1365	20240805	16.48	2910	-45.36	20240603	1365	16.48	20240805	2995	-46.91	20231211	1365	16.48	20240805	4.64	N	027830	500	270 억	975950	N	N	0	N	N
120	20240809	100344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1594	35	2	2.25	127642050	79989	42.26	1594	1605	1581	2025	1092	1559	1595.75	1.81	14840	1601	1579	1555	1533	1509	1591	1545	270	466	500	930	1	1	54000000	861	35.42	1.01	12	0.15	45.00	1573.00	2995	20231211	-46.78	1365	20240805	16.78	2910	-45.22	20240603	1365	16.78	20240805	2995	-46.78	20231211	1365	16.78	20240805	4.64	N	027830	500	270 억	975950	N	N	0	N	N
121	20240809	090339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1589	30	2	1.92	29539915	18521	9.79	1594	1600	1589	2025	1092	1559	1594.94	1.81	2209	1601	1579	1555	1533	1509	1591	1545	270	466	500	930	1	1	54000000	858	35.31	1.01	12	0.03	45.00	1573.00	2995	20231211	-46.94	1365	20240805	16.41	2910	-45.40	20240603	1365	16.41	20240805	2995	-46.94	20231211	1365	16.41	20240805	4.64	N	027830	500	270 억	975950	N	N	0	N	N
122	20240808	160334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1559	-22	5	-1.39	289576817	186100	58.24	1531	1577	1531	2055	1107	1581	1556.03	1.86	-29824	1642	1611	1561	1530	1480	1627	1546	270	474	500	940	1	1	54000000	842	34.64	0.99	12	0.34	45.00	1573.00	2995	20231211	-47.95	1365	20240805	14.21	2910	-46.43	20240603	1365	14.21	20240805	2995	-47.95	20231211	1365	14.21	20240805	4.96	N	027830	500	270 억	1004555	N	N	41	N	N
123	20240808	150339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1553	-28	5	-1.77	251651254	161714	50.61	1531	1577	1531	2055	1107	1581	1556.15	1.86	-24857	1642	1611	1561	1530	1480	1627	1546	270	474	500	940	1	1	54000000	839	34.51	0.99	12	0.30	45.00	1573.00	2995	20231211	-48.15	1365	20240805	13.77	2910	-46.63	20240603	1365	13.77	20240805	2995	-48.15	20231211	1365	13.77	20240805	4.96	N	027830	500	270 억	1004555	N	N	41	N	N
124	20240808	140338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1563	-18	5	-1.14	197207064	126675	39.65	1531	1577	1531	2055	1107	1581	1556.79	1.86	-12511	1642	1611	1561	1530	1480	1627	1546	270	474	500	940	1	1	54000000	844	34.73	0.99	12	0.23	45.00	1573.00	2995	20231211	-47.81	1365	20240805	14.51	2910	-46.29	20240603	1365	14.51	20240805	2995	-47.81	20231211	1365	14.51	20240805	4.96	N	027830	500	270 억	1004555	N	N	41	N	N
125	20240808	130340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1564	-17	5	-1.08	167311990	107536	33.66	1531	1577	1531	2055	1107	1581	1555.87	1.86	-13426	1642	1611	1561	1530	1480	1627	1546	270	474	500	940	1	1	54000000	845	34.76	0.99	12	0.20	45.00	1573.00	2995	20231211	-47.78	1365	20240805	14.58	2910	-46.25	20240603	1365	14.58	20240805	2995	-47.78	20231211	1365	14.58	20240805	4.96	N	027830	500	270 억	1004555	N	N	41	N	N
126	20240808	120343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1561	-20	5	-1.27	135859214	87454	27.37	1531	1577	1531	2055	1107	1581	1553.49	1.86	-15247	1642	1611	1561	1530	1480	1627	1546	270	474	500	940	1	1	54000000	843	34.69	0.99	12	0.16	45.00	1573.00	2995	20231211	-47.88	1365	20240805	14.36	2910	-46.36	20240603	1365	14.36	20240805	2995	-47.88	20231211	1365	14.36	20240805	4.96	N	027830	500	270 억	1004555	N	N	41	N	N
127	20240808	110340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1558	-23	5	-1.45	118992418	76648	23.99	1531	1577	1531	2055	1107	1581	1552.45	1.86	-13605	1642	1611	1561	1530	1480	1627	1546	270	474	500	940	1	1	54000000	841	34.62	0.99	12	0.14	45.00	1573.00	2995	20231211	-47.98	1365	20240805	14.14	2910	-46.46	20240603	1365	14.14	20240805	2995	-47.98	20231211	1365	14.14	20240805	4.96	N	027830	500	270 억	1004555	N	N	41	N	N
128	20240808	100338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1564	-17	5	-1.08	94418816	60895	19.06	1531	1577	1531	2055	1107	1581	1550.51	1.86	-13336	1642	1611	1561	1530	1480	1627	1546	270	474	500	940	1	1	54000000	845	34.76	0.99	12	0.11	45.00	1573.00	2995	20231211	-47.78	1365	20240805	14.58	2910	-46.25	20240603	1365	14.58	20240805	2995	-47.78	20231211	1365	14.58	20240805	4.96	N	027830	500	270 억	1004555	N	N	41	N	N
129	20240808	090335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1562	-19	5	-1.20	27674278	17934	5.61	1531	1562	1531	2055	1107	1581	1543.09	1.86	2625	1642	1611	1561	1530	1480	1627	1546	270	474	500	940	1	1	54000000	843	34.71	0.99	12	0.03	45.00	1573.00	2995	20231211	-47.85	1365	20240805	14.43	2910	-46.32	20240603	1365	14.43	20240805	2995	-47.85	20231211	1365	14.43	20240805	4.96	N	027830	500	270 억	1004555	N	N	41	N	N
130	20240807	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1581	60	2	3.94	489053931	313504	43.28	1511	1592	1511	1977	1065	1521	1559.96	1.69	92128	1647	1584	1491	1428	1335	1615	1459	270	456	500	910	1	1	54000000	854	35.13	1.01	12	0.58	45.00	1573.00	2995	20231211	-47.21	1365	20240805	15.82	2910	-45.67	20240603	1365	15.82	20240805	2995	-47.21	20231211	1365	15.82	20240805	5.38	N	027830	500	270 억	913233	N	N	41	N	N
131	20240807	150335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1579	58	2	3.81	459906468	295058	40.74	1511	1592	1511	1977	1065	1521	1558.70	1.69	94676	1647	1584	1491	1428	1335	1615	1459	270	456	500	910	1	1	54000000	853	35.09	1.00	12	0.55	45.00	1573.00	2995	20231211	-47.28	1365	20240805	15.68	2910	-45.74	20240603	1365	15.68	20240805	2995	-47.28	20231211	1365	15.68	20240805	5.38	N	027830	500	270 억	913233	N	N	0	N	N
132	20240807	140338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1585	64	2	4.21	426353270	273872	37.81	1511	1585	1511	1977	1065	1521	1556.76	1.69	90434	1647	1584	1491	1428	1335	1615	1459	270	456	500	910	1	1	54000000	856	35.22	1.01	12	0.51	45.00	1573.00	2995	20231211	-47.08	1365	20240805	16.12	2910	-45.53	20240603	1365	16.12	20240805	2995	-47.08	20231211	1365	16.12	20240805	5.38	N	027830	500	270 억	913233	N	N	0	N	N
133	20240807	130337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1577	56	2	3.68	397221336	255444	35.27	1511	1582	1511	1977	1065	1521	1555.02	1.69	92419	1647	1584	1491	1428	1335	1615	1459	270	456	500	910	1	1	54000000	852	35.04	1.00	12	0.47	45.00	1573.00	2995	20231211	-47.35	1365	20240805	15.53	2910	-45.81	20240603	1365	15.53	20240805	2995	-47.35	20231211	1365	15.53	20240805	5.38	N	027830	500	270 억	913233	N	N	0	N	N
134	20240807	120338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	57	2	3.75	344245245	221860	30.63	1511	1582	1511	1977	1065	1521	1551.63	1.69	94612	1647	1584	1491	1428	1335	1615	1459	270	456	500	910	1	1	54000000	852	35.07	1.00	12	0.41	45.00	1573.00	2995	20231211	-47.31	1365	20240805	15.60	2910	-45.77	20240603	1365	15.60	20240805	2995	-47.31	20231211	1365	15.60	20240805	5.38	N	027830	500	270 억	913233	N	N	0	N	N
135	20240807	110338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1566	45	2	2.96	263460561	170572	23.55	1511	1570	1511	1977	1065	1521	1544.57	1.69	79438	1647	1584	1491	1428	1335	1615	1459	270	456	500	910	1	1	54000000	846	34.80	1.00	12	0.32	45.00	1573.00	2995	20231211	-47.71	1365	20240805	14.73	2910	-46.19	20240603	1365	14.73	20240805	2995	-47.71	20231211	1365	14.73	20240805	5.38	N	027830	500	270 억	913233	N	N	0	N	N
136	20240807	100333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1541	20	2	1.31	180148444	117225	16.18	1511	1567	1511	1977	1065	1521	1536.77	1.69	65205	1647	1584	1491	1428	1335	1615	1459	270	456	500	910	1	1	54000000	832	34.24	0.98	12	0.22	45.00	1573.00	2995	20231211	-48.55	1365	20240805	12.89	2910	-47.04	20240603	1365	12.89	20240805	2995	-48.55	20231211	1365	12.89	20240805	5.38	N	027830	500	270 억	913233	N	N	0	N	N
137	20240807	090333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1517	-4	5	-0.26	55290224	36491	5.04	1511	1535	1511	1977	1065	1521	1515.17	1.69	8239	1647	1584	1491	1428	1335	1615	1459	270	456	500	910	1	1	54000000	819	33.71	0.96	12	0.07	45.00	1573.00	2995	20231211	-49.35	1365	20240805	11.14	2910	-47.87	20240603	1365	11.14	20240805	2995	-49.35	20231211	1365	11.14	20240805	5.38	N	027830	500	270 억	913233	N	N	0	N	N
138	20240806	160332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1521	60	2	4.11	1058459429	703282	69.75	1398	1554	1398	1899	1023	1461	1504.70	1.32	198227	1783	1621	1493	1331	1203	1558	1268	270	438	500	870	1	1	54000000	821	33.80	0.97	12	1.30	45.00	1573.00	2995	20231211	-49.22	1365	20240805	11.43	2910	-47.73	20240603	1365	11.43	20240805	2995	-49.22	20231211	1365	11.43	20240805	5.41	N	027830	500	270 억	715047	N	N	0	N	N
139	20240806	150336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1538	77	2	5.27	996491940	662578	65.71	1398	1554	1398	1899	1023	1461	1504.03	1.32	196086	1783	1621	1493	1331	1203	1558	1268	270	438	500	870	1	1	54000000	831	34.18	0.98	12	1.23	45.00	1573.00	2995	20231211	-48.65	1365	20240805	12.67	2910	-47.15	20240603	1365	12.67	20240805	2995	-48.65	20231211	1365	12.67	20240805	5.41	N	027830	500	270 억	715047	N	N	0	N	N
140	20240806	140333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1532	71	2	4.86	923014050	614582	60.95	1398	1554	1398	1899	1023	1461	1501.92	1.32	185821	1783	1621	1493	1331	1203	1558	1268	270	438	500	870	1	1	54000000	827	34.04	0.97	12	1.14	45.00	1573.00	2995	20231211	-48.85	1365	20240805	12.23	2910	-47.35	20240603	1365	12.23	20240805	2995	-48.85	20231211	1365	12.23	20240805	5.41	N	027830	500	270 억	715047	N	N	0	N	N
141	20240806	130334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1535	74	2	5.07	870358524	580281	57.55	1398	1554	1398	1899	1023	1461	1499.96	1.32	174839	1783	1621	1493	1331	1203	1558	1268	270	438	500	870	1	1	54000000	829	34.11	0.98	12	1.07	45.00	1573.00	2995	20231211	-48.75	1365	20240805	12.45	2910	-47.25	20240603	1365	12.45	20240805	2995	-48.75	20231211	1365	12.45	20240805	5.41	N	027830	500	270 억	715047	N	N	0	N	N
142	20240806	120334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1514	53	2	3.63	787802634	526149	52.18	1398	1554	1398	1899	1023	1461	1497.37	1.32	137374	1783	1621	1493	1331	1203	1558	1268	270	438	500	870	1	1	54000000	818	33.64	0.96	12	0.97	45.00	1573.00	2995	20231211	-49.45	1365	20240805	10.92	2910	-47.97	20240603	1365	10.92	20240805	2995	-49.45	20231211	1365	10.92	20240805	5.41	N	027830	500	270 억	715047	N	N	0	N	N
143	20240806	110333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1515	54	2	3.70	746442081	498837	49.47	1398	1554	1398	1899	1023	1461	1496.44	1.32	136197	1783	1621	1493	1331	1203	1558	1268	270	438	500	870	1	1	54000000	818	33.67	0.96	12	0.92	45.00	1573.00	2995	20231211	-49.42	1365	20240805	10.99	2910	-47.94	20240603	1365	10.99	20240805	2995	-49.42	20231211	1365	10.99	20240805	5.41	N	027830	500	270 억	715047	N	N	0	N	N
144	20240806	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1550	89	2	6.09	586429855	393651	39.04	1398	1554	1398	1899	1023	1461	1489.79	1.32	99487	1783	1621	1493	1331	1203	1558	1268	270	438	500	870	1	1	54000000	837	34.44	0.99	12	0.73	45.00	1573.00	2995	20231211	-48.25	1365	20240805	13.55	2910	-46.74	20240603	1365	13.55	20240805	2995	-48.25	20231211	1365	13.55	20240805	5.41	N	027830	500	270 억	715047	N	N	0	N	N
145	20240806	090331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1507	46	2	3.15	198972161	139312	13.82	1398	1508	1398	1899	1023	1461	1428.01	1.32	20722	1783	1621	1493	1331	1203	1558	1268	270	438	500	870	1	1	54000000	814	33.49	0.96	12	0.26	45.00	1573.00	2995	20231211	-49.68	1365	20240805	10.40	2910	-48.21	20240603	1365	10.40	20240805	2995	-49.68	20231211	1365	10.40	20240805	5.41	N	027830	500	270 억	715047	N	N	0	N	N
146	20240805	160328	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1461	-214	5	-12.78	1462982090	959201	190.78	1650	1655	1365	2175	1173	1675	1525.22	1.04	153908	1745	1709	1692	1656	1639	1701	1648	270	500	500	1000	1	1	54000000	789	32.47	0.93	12	1.78	45.00	1573.00	2995	20231211	-51.22	1365	20240805	7.03	2910	-49.79	20240603	1365	7.03	20240805	2995	-51.22	20231211	1365	7.03	20240805	5.44	N	027830	500	270 억	560606	N	N	1377	N	N
147	20240805	150331	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1489	-186	5	-11.10	1309260351	851748	169.41	1650	1655	1365	2175	1173	1675	1537.15	1.04	125977	1745	1709	1692	1656	1639	1701	1648	270	500	500	1000	1	1	54000000	804	33.09	0.95	12	1.58	45.00	1573.00	2995	20231211	-50.28	1365	20240805	9.08	2910	-48.83	20240603	1365	9.08	20240805	2995	-50.28	20231211	1365	9.08	20240805	5.44	N	027830	500	270 억	560606	N	N	1377	N	N
148	20240805	140333	58	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1523	-152	5	-9.07	941022023	599038	119.15	1650	1655	1510	2175	1173	1675	1570.89	1.04	50457	1745	1709	1692	1656	1639	1701	1648	270	500	500	1000	1	1	54000000	822	33.84	0.97	12	1.11	45.00	1573.00	2995	20231211	-49.15	1510	20240805	0.86	2910	-47.66	20240603	1510	0.86	20240805	2995	-49.15	20231211	1510	0.86	20240805	5.44	N	027830	500	270 억	560606	N	N	1377	N	N
149	20240805	130330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1541	-134	5	-8.00	802270053	508305	101.10	1650	1655	1540	2175	1173	1675	1578.32	1.04	38399	1745	1709	1692	1656	1639	1701	1648	270	500	500	1000	1	1	54000000	832	34.24	0.98	12	0.94	45.00	1573.00	2995	20231211	-48.55	1510	20230817	2.05	2910	-47.04	20240603	1540	0.06	20240805	2995	-48.55	20231211	1510	2.05	20230817	5.44	N	027830	500	270 억	560606	N	N	1377	N	N
150	20240805	120330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1568	-107	5	-6.39	680510121	429847	85.50	1650	1655	1541	2175	1173	1675	1583.14	1.04	21918	1745	1709	1692	1656	1639	1701	1648	270	500	500	1000	1	1	54000000	847	34.84	1.00	12	0.80	45.00	1573.00	2995	20231211	-47.65	1510	20230817	3.84	2910	-46.12	20240603	1541	1.75	20240805	2995	-47.65	20231211	1510	3.84	20230817	5.44	N	027830	500	270 억	560606	N	N	1377	N	N
151	20240805	110334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1558	-117	5	-6.99	579720967	365207	72.64	1650	1655	1541	2175	1173	1675	1587.38	1.04	11424	1745	1709	1692	1656	1639	1701	1648	270	500	500	1000	1	1	54000000	841	34.62	0.99	12	0.68	45.00	1573.00	2995	20231211	-47.98	1510	20230817	3.18	2910	-46.46	20240603	1541	1.10	20240805	2995	-47.98	20231211	1510	3.18	20230817	5.44	N	027830	500	270 억	560606	N	N	1377	N	N
152	20240805	100330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1586	-89	5	-5.31	349821847	218070	43.37	1650	1655	1551	2175	1173	1675	1604.17	1.04	4614	1745	1709	1692	1656	1639	1701	1648	270	500	500	1000	1	1	54000000	856	35.24	1.01	12	0.40	45.00	1573.00	2995	20231211	-47.05	1510	20230817	5.03	2910	-45.50	20240603	1551	2.26	20240805	2995	-47.05	20231211	1510	5.03	20230817	5.44	N	027830	500	270 억	560606	N	N	1377	N	N
153	20240805	090328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1609	-66	5	-3.94	78390069	48236	9.59	1650	1655	1602	2175	1173	1675	1625.14	1.04	4862	1745	1709	1692	1656	1639	1701	1648	270	500	500	1000	1	1	54000000	869	35.76	1.02	12	0.09	45.00	1573.00	2995	20231211	-46.28	1510	20230817	6.56	2910	-44.71	20240603	1602	0.44	20240805	2995	-46.28	20231211	1510	6.56	20230817	5.44	N	027830	500	270 억	560606	N	N	1377	N	N
154	20240802	160325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1675	-62	5	-3.57	836771416	494135	243.75	1725	1728	1675	2255	1216	1737	1693.44	1.21	-91327	1771	1754	1733	1716	1695	1762	1724	270	518	500	1040	1	1	54000000	905	37.22	1.06	12	0.92	45.00	1573.00	2995	20231211	-44.07	1456	20230727	15.04	2910	-42.44	20240603	1658	1.03	20240129	2995	-44.07	20231211	1510	10.93	20230817	5.54	N	027830	500	270 억	651983	N	N	1377	N	N
155	20240802	150323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1686	-51	5	-2.94	775034832	457332	225.59	1725	1728	1680	2255	1216	1737	1694.69	1.21	-85804	1771	1754	1733	1716	1695	1762	1724	270	518	500	1040	1	1	54000000	910	37.47	1.07	12	0.85	45.00	1573.00	2995	20231211	-43.71	1456	20230727	15.80	2910	-42.06	20240603	1658	1.69	20240129	2995	-43.71	20231211	1510	11.66	20230817	5.54	N	027830	500	270 억	651983	N	N	24	N	N
156	20240802	140327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1688	-49	5	-2.82	638417693	376197	185.57	1725	1728	1685	2255	1216	1737	1697.03	1.21	-63201	1771	1754	1733	1716	1695	1762	1724	270	518	500	1040	1	1	54000000	912	37.51	1.07	12	0.70	45.00	1573.00	2995	20231211	-43.64	1456	20230727	15.93	2910	-41.99	20240603	1658	1.81	20240129	2995	-43.64	20231211	1510	11.79	20230817	5.54	N	027830	500	270 억	651983	N	N	24	N	N
157	20240802	130327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1693	-44	5	-2.53	525182980	309172	152.51	1725	1728	1685	2255	1216	1737	1698.68	1.21	-53007	1771	1754	1733	1716	1695	1762	1724	270	518	500	1040	1	1	54000000	914	37.62	1.08	12	0.57	45.00	1573.00	2995	20231211	-43.47	1456	20230727	16.28	2910	-41.82	20240603	1658	2.11	20240129	2995	-43.47	20231211	1510	12.12	20230817	5.54	N	027830	500	270 억	651983	N	N	24	N	N
158	20240802	120326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1697	-40	5	-2.30	431570049	253860	125.22	1725	1728	1685	2255	1216	1737	1700.03	1.21	-45151	1771	1754	1733	1716	1695	1762	1724	270	518	500	1040	1	1	54000000	916	37.71	1.08	12	0.47	45.00	1573.00	2995	20231211	-43.34	1456	20230727	16.55	2910	-41.68	20240603	1658	2.35	20240129	2995	-43.34	20231211	1510	12.38	20230817	5.54	N	027830	500	270 억	651983	N	N	24	N	N
159	20240802	110327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1695	-42	5	-2.42	388597055	228524	112.73	1725	1728	1685	2255	1216	1737	1700.46	1.21	-38493	1771	1754	1733	1716	1695	1762	1724	270	518	500	1040	1	1	54000000	915	37.67	1.08	12	0.42	45.00	1573.00	2995	20231211	-43.41	1456	20230727	16.41	2910	-41.75	20240603	1658	2.23	20240129	2995	-43.41	20231211	1510	12.25	20230817	5.54	N	027830	500	270 억	651983	N	N	24	N	N
160	20240802	100324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1703	-34	5	-1.96	309420843	181896	89.73	1725	1728	1685	2255	1216	1737	1701.09	1.21	-30058	1771	1754	1733	1716	1695	1762	1724	270	518	500	1040	1	1	54000000	920	37.84	1.08	12	0.34	45.00	1573.00	2995	20231211	-43.14	1456	20230727	16.96	2910	-41.48	20240603	1658	2.71	20240129	2995	-43.14	20231211	1510	12.78	20230817	5.54	N	027830	500	270 억	651983	N	N	24	N	N
161	20240802	090328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1725	-12	5	-0.69	32386779	18876	9.31	1725	1725	1701	2255	1216	1737	1715.76	1.21	-5856	1771	1754	1733	1716	1695	1762	1724	270	518	500	1040	1	1	54000000	932	38.33	1.10	12	0.03	45.00	1573.00	2995	20231211	-42.40	1456	20230727	18.48	2910	-40.72	20240603	1658	4.04	20240129	2995	-42.40	20231211	1510	14.24	20230817	5.54	N	027830	500	270 억	651983	N	N	24	N	N
162	20240801	160324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1737	10	2	0.58	349503593	201425	90.07	1719	1750	1712	2245	1209	1727	1735.14	1.20	4202	1751	1738	1714	1701	1677	1745	1708	270	518	500	1030	1	1	54000000	938	38.60	1.10	12	0.37	45.00	1573.00	2995	20231211	-42.00	1427	20230726	21.72	2910	-40.31	20240603	1658	4.76	20240129	2995	-42.00	20231211	1510	15.03	20230817	5.52	N	027830	500	270 억	647339	N	N	24	N	N
163	20240801	150330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1736	9	2	0.52	305210727	175944	78.67	1719	1750	1712	2245	1209	1727	1734.70	1.20	14510	1751	1738	1714	1701	1677	1745	1708	270	518	500	1030	1	1	54000000	937	38.58	1.10	12	0.33	45.00	1573.00	2995	20231211	-42.04	1427	20230726	21.65	2910	-40.34	20240603	1658	4.70	20240129	2995	-42.04	20231211	1510	14.97	20230817	5.52	N	027830	500	270 억	647339	N	N	36	N	N
164	20240801	140329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1739	12	2	0.69	263727857	152000	67.97	1719	1750	1712	2245	1209	1727	1735.05	1.20	30674	1751	1738	1714	1701	1677	1745	1708	270	518	500	1030	1	1	54000000	939	38.64	1.11	12	0.28	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	5.52	N	027830	500	270 억	647339	N	N	36	N	N
165	20240801	130325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1741	14	2	0.81	234875077	135417	60.55	1719	1750	1712	2245	1209	1727	1734.46	1.20	24382	1751	1738	1714	1701	1677	1745	1708	270	518	500	1030	1	1	54000000	940	38.69	1.11	12	0.25	45.00	1573.00	2995	20231211	-41.87	1427	20230726	22.00	2910	-40.17	20240603	1658	5.01	20240129	2995	-41.87	20231211	1510	15.30	20230817	5.52	N	027830	500	270 억	647339	N	N	36	N	N
166	20240801	120326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1743	16	2	0.93	214509067	123745	55.33	1719	1750	1712	2245	1209	1727	1733.48	1.20	22932	1751	1738	1714	1701	1677	1745	1708	270	518	500	1030	1	1	54000000	941	38.73	1.11	12	0.23	45.00	1573.00	2995	20231211	-41.80	1427	20230726	22.14	2910	-40.10	20240603	1658	5.13	20240129	2995	-41.80	20231211	1510	15.43	20230817	5.52	N	027830	500	270 억	647339	N	N	36	N	N
167	20240801	110328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1732	5	2	0.29	194037546	111967	50.07	1719	1750	1712	2245	1209	1727	1732.99	1.20	18622	1751	1738	1714	1701	1677	1745	1708	270	518	500	1030	1	1	54000000	935	38.49	1.10	12	0.21	45.00	1573.00	2995	20231211	-42.17	1427	20230726	21.37	2910	-40.48	20240603	1658	4.46	20240129	2995	-42.17	20231211	1510	14.70	20230817	5.52	N	027830	500	270 억	647339	N	N	36	N	N
168	20240801	100326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1735	8	2	0.46	129533381	74716	33.41	1719	1750	1712	2245	1209	1727	1733.68	1.20	19804	1751	1738	1714	1701	1677	1745	1708	270	518	500	1030	1	1	54000000	937	38.56	1.10	12	0.14	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	5.52	N	027830	500	270 억	647339	N	N	36	N	N
169	20240801	090321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1730	3	2	0.17	24274893	14111	6.31	1719	1730	1712	2245	1209	1727	1720.28	1.20	3435	1751	1738	1714	1701	1677	1745	1708	270	518	500	1030	1	1	54000000	934	38.44	1.10	12	0.03	45.00	1573.00	2995	20231211	-42.24	1427	20230726	21.23	2910	-40.55	20240603	1658	4.34	20240129	2995	-42.24	20231211	1510	14.57	20230817	5.52	N	027830	500	270 억	647339	N	N	36	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History