KissMeData/027830/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1527	-27	5	-1.74	92416282	60069	51.62	1561	1561	1525	2020	1088	1554	1538.51	2.00	-14413	1590	1571	1561	1542	1532	1567	1538	270	466	500	930	1	1	54000000	825	33.93	0.97	12	0.11	45.00	1573.00	2995	20231211	-49.02	1365	20240805	11.87	2910	-47.53	20240603	1365	11.87	20240805	2995	-49.02	20231211	1365	11.87	20240805	4.03	N	027830	500	270 억	1082061	N	N	0	N	N
3	20240930	150410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1535	-19	5	-1.22	81610550	53006	45.55	1561	1561	1525	2020	1088	1554	1539.65	2.00	-14987	1590	1571	1561	1542	1532	1567	1538	270	466	500	930	1	1	54000000	829	34.11	0.98	12	0.10	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	4.03	N	027830	500	270 억	1082061	N	N	0	N	N
4	20240930	140408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1544	-10	5	-0.64	69491477	45123	38.78	1561	1561	1525	2020	1088	1554	1540.05	2.00	-13045	1590	1571	1561	1542	1532	1567	1538	270	466	500	930	1	1	54000000	834	34.31	0.98	12	0.08	45.00	1573.00	2995	20231211	-48.45	1365	20240805	13.11	2910	-46.94	20240603	1365	13.11	20240805	2995	-48.45	20231211	1365	13.11	20240805	4.03	N	027830	500	270 억	1082061	N	N	0	N	N
5	20240930	130408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1537	-17	5	-1.09	59991532	38964	33.48	1561	1561	1525	2020	1088	1554	1539.67	2.00	-13397	1590	1571	1561	1542	1532	1567	1538	270	466	500	930	1	1	54000000	830	34.16	0.98	12	0.07	45.00	1573.00	2995	20231211	-48.68	1365	20240805	12.60	2910	-47.18	20240603	1365	12.60	20240805	2995	-48.68	20231211	1365	12.60	20240805	4.03	N	027830	500	270 억	1082061	N	N	0	N	N
6	20240930	120407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1532	-22	5	-1.42	55099875	35780	30.75	1561	1561	1525	2020	1088	1554	1539.96	2.00	-14771	1590	1571	1561	1542	1532	1567	1538	270	466	500	930	1	1	54000000	827	34.04	0.97	12	0.07	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	4.03	N	027830	500	270 억	1082061	N	N	0	N	N
7	20240930	110406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1537	-17	5	-1.09	34609493	22379	19.23	1561	1561	1537	2020	1088	1554	1546.52	2.00	-10809	1590	1571	1561	1542	1532	1567	1538	270	466	500	930	1	1	54000000	830	34.16	0.98	12	0.04	45.00	1573.00	2995	20231211	-48.68	1365	20240805	12.60	2910	-47.18	20240603	1365	12.60	20240805	2995	-48.68	20231211	1365	12.60	20240805	4.03	N	027830	500	270 억	1082061	N	N	0	N	N
8	20240930	100404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1550	-4	5	-0.26	24275599	15675	13.47	1561	1561	1545	2020	1088	1554	1548.68	2.00	-5293	1590	1571	1561	1542	1532	1567	1538	270	466	500	930	1	1	54000000	837	34.44	0.99	12	0.03	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	4.03	N	027830	500	270 억	1082061	N	N	0	N	N
9	20240930	090351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1560	6	2	0.39	1253293	804	0.69	1561	1561	1554	2020	1088	1554	1558.82	2.00	174	1590	1571	1561	1542	1532	1567	1538	270	466	500	930	1	1	54000000	842	34.67	0.99	12	0.00	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	4.03	N	027830	500	270 억	1082061	N	N	0	N	N
10	20240927	160404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1554	-12	5	-0.77	179692546	114701	105.13	1580	1580	1551	2035	1097	1566	1566.62	2.04	-18479	1584	1575	1557	1548	1530	1579	1552	270	469	500	930	1	1	54000000	839	34.53	0.99	12	0.21	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	4.01	N	027830	500	270 억	1100531	N	N	738	N	N
11	20240927	150408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1555	-11	5	-0.70	162355672	103547	94.90	1580	1580	1551	2035	1097	1566	1567.94	2.04	-19474	1584	1575	1557	1548	1530	1579	1552	270	469	500	930	1	1	54000000	840	34.56	0.99	12	0.19	45.00	1573.00	2995	20231211	-48.08	1365	20240805	13.92	2910	-46.56	20240603	1365	13.92	20240805	2995	-48.08	20231211	1365	13.92	20240805	4.01	N	027830	500	270 억	1100531	N	N	738	N	N
12	20240927	140409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1558	-8	5	-0.51	141125850	89904	82.40	1580	1580	1557	2035	1097	1566	1569.74	2.04	-18104	1584	1575	1557	1548	1530	1579	1552	270	469	500	930	1	1	54000000	841	34.62	0.99	12	0.17	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	4.01	N	027830	500	270 억	1100531	N	N	738	N	N
13	20240927	130407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1564	-2	5	-0.13	123515388	78634	72.07	1580	1580	1557	2035	1097	1566	1570.76	2.04	-18892	1584	1575	1557	1548	1530	1579	1552	270	469	500	930	1	1	54000000	845	34.76	0.99	12	0.15	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	4.01	N	027830	500	270 억	1100531	N	N	738	N	N
14	20240927	120405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1563	-3	5	-0.19	114915734	73120	67.02	1580	1580	1557	2035	1097	1566	1571.60	2.04	-20790	1584	1575	1557	1548	1530	1579	1552	270	469	500	930	1	1	54000000	844	34.73	0.99	12	0.14	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	4.01	N	027830	500	270 억	1100531	N	N	738	N	N
15	20240927	110407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1565	-1	5	-0.06	104517485	66461	60.91	1580	1580	1557	2035	1097	1566	1572.61	2.04	-19588	1584	1575	1557	1548	1530	1579	1552	270	469	500	930	1	1	54000000	845	34.78	0.99	12	0.12	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	4.01	N	027830	500	270 억	1100531	N	N	738	N	N
16	20240927	100406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1570	4	2	0.26	93182896	59219	54.28	1580	1580	1557	2035	1097	1566	1573.53	2.04	-20540	1584	1575	1557	1548	1530	1579	1552	270	469	500	930	1	1	54000000	848	34.89	1.00	12	0.11	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	4.01	N	027830	500	270 억	1100531	N	N	738	N	N
17	20240927	090406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1557	-9	5	-0.57	15570654	9886	9.06	1580	1580	1557	2035	1097	1566	1575.02	2.04	-3743	1584	1575	1557	1548	1530	1579	1552	270	469	500	930	1	1	54000000	841	34.60	0.99	12	0.02	45.00	1573.00	2995	20231211	-48.01	1365	20240805	14.07	2910	-46.49	20240603	1365	14.07	20240805	2995	-48.01	20231211	1365	14.07	20240805	4.01	N	027830	500	270 억	1100531	N	N	738	N	N
18	20240926	160400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1566	23	2	1.49	168500911	108257	70.27	1539	1566	1539	2005	1081	1543	1556.48	1.99	27831	1578	1560	1542	1524	1506	1569	1533	270	462	500	920	1	1	54000000	846	34.80	1.00	12	0.20	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	4.04	N	027830	500	270 억	1072725	N	N	738	N	N
19	20240926	150401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1561	18	2	1.17	144047255	92619	60.12	1539	1565	1539	2005	1081	1543	1555.27	1.99	25379	1578	1560	1542	1524	1506	1569	1533	270	462	500	920	1	1	54000000	843	34.69	0.99	12	0.17	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	4.04	N	027830	500	270 억	1072725	N	N	0	N	N
20	20240926	140404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1560	17	2	1.10	106449870	68525	44.48	1539	1560	1539	2005	1081	1543	1553.45	1.99	13886	1578	1560	1542	1524	1506	1569	1533	270	462	500	920	1	1	54000000	842	34.67	0.99	12	0.13	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	4.04	N	027830	500	270 억	1072725	N	N	0	N	N
21	20240926	130406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1553	10	2	0.65	68237946	43986	28.55	1539	1560	1539	2005	1081	1543	1551.36	1.99	776	1578	1560	1542	1524	1506	1569	1533	270	462	500	920	1	1	54000000	839	34.51	0.99	12	0.08	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	4.04	N	027830	500	270 억	1072725	N	N	0	N	N
22	20240926	120406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1554	11	2	0.71	45987843	29656	19.25	1539	1560	1539	2005	1081	1543	1550.71	1.99	-3765	1578	1560	1542	1524	1506	1569	1533	270	462	500	920	1	1	54000000	839	34.53	0.99	12	0.05	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	4.04	N	027830	500	270 억	1072725	N	N	0	N	N
23	20240926	110406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1549	6	2	0.39	26320515	16981	11.02	1539	1560	1539	2005	1081	1543	1550.00	1.99	-545	1578	1560	1542	1524	1506	1569	1533	270	462	500	920	1	1	54000000	836	34.42	0.98	12	0.03	45.00	1573.00	2995	20231211	-48.28	1365	20240805	13.48	2910	-46.77	20240603	1365	13.48	20240805	2995	-48.28	20231211	1365	13.48	20240805	4.04	N	027830	500	270 억	1072725	N	N	0	N	N
24	20240926	100407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1557	14	2	0.91	14087200	9078	5.89	1539	1560	1539	2005	1081	1543	1551.80	1.99	-681	1578	1560	1542	1524	1506	1569	1533	270	462	500	920	1	1	54000000	841	34.60	0.99	12	0.02	45.00	1573.00	2995	20231211	-48.01	1365	20240805	14.07	2910	-46.49	20240603	1365	14.07	20240805	2995	-48.01	20231211	1365	14.07	20240805	4.04	N	027830	500	270 억	1072725	N	N	0	N	N
25	20240926	090402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1552	9	2	0.58	638868	415	0.27	1539	1552	1539	2005	1081	1543	1539.44	1.99	-273	1578	1560	1542	1524	1506	1569	1533	270	462	500	920	1	1	54000000	838	34.49	0.99	12	0.00	45.00	1573.00	2995	20231211	-48.18	1365	20240805	13.70	2910	-46.67	20240603	1365	13.70	20240805	2995	-48.18	20231211	1365	13.70	20240805	4.04	N	027830	500	270 억	1072725	N	N	0	N	N
26	20240925	160401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1543	20	2	1.31	238053848	153660	178.16	1524	1560	1524	1979	1067	1523	1549.23	1.90	46745	1534	1528	1519	1513	1504	1524	1509	270	456	500	910	1	1	54000000	833	34.29	0.98	12	0.28	45.00	1573.00	2995	20231211	-48.48	1365	20240805	13.04	2910	-46.98	20240603	1365	13.04	20240805	2995	-48.48	20231211	1365	13.04	20240805	4.05	N	027830	500	270 억	1026249	N	N	1311	N	N
27	20240925	150403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1542	19	2	1.25	227822639	147030	170.47	1524	1560	1524	1979	1067	1523	1549.50	1.90	45025	1534	1528	1519	1513	1504	1524	1509	270	456	500	910	1	1	54000000	833	34.27	0.98	12	0.27	45.00	1573.00	2995	20231211	-48.51	1365	20240805	12.97	2910	-47.01	20240603	1365	12.97	20240805	2995	-48.51	20231211	1365	12.97	20240805	4.05	N	027830	500	270 억	1026249	N	N	1311	N	N
28	20240925	140404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1553	30	2	1.97	198385545	127998	148.41	1524	1560	1524	1979	1067	1523	1549.91	1.90	56156	1534	1528	1519	1513	1504	1524	1509	270	456	500	910	1	1	54000000	839	34.51	0.99	12	0.24	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	4.05	N	027830	500	270 억	1026249	N	N	1311	N	N
29	20240925	130404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1553	30	2	1.97	191582837	123617	143.33	1524	1560	1524	1979	1067	1523	1549.81	1.90	56952	1534	1528	1519	1513	1504	1524	1509	270	456	500	910	1	1	54000000	839	34.51	0.99	12	0.23	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	4.05	N	027830	500	270 억	1026249	N	N	1311	N	N
30	20240925	120404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1557	34	2	2.23	149807793	96786	112.22	1524	1557	1524	1979	1067	1523	1547.83	1.90	49729	1534	1528	1519	1513	1504	1524	1509	270	456	500	910	1	1	54000000	841	34.60	0.99	12	0.18	45.00	1573.00	2995	20231211	-48.01	1365	20240805	14.07	2910	-46.49	20240603	1365	14.07	20240805	2995	-48.01	20231211	1365	14.07	20240805	4.05	N	027830	500	270 억	1026249	N	N	1311	N	N
31	20240925	110402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1554	31	2	2.04	118557838	76688	88.91	1524	1557	1524	1979	1067	1523	1545.98	1.90	37661	1534	1528	1519	1513	1504	1524	1509	270	456	500	910	1	1	54000000	839	34.53	0.99	12	0.14	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	4.05	N	027830	500	270 억	1026249	N	N	1311	N	N
32	20240925	100403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1550	27	2	1.77	66138784	42879	49.72	1524	1553	1524	1979	1067	1523	1542.45	1.90	22995	1534	1528	1519	1513	1504	1524	1509	270	456	500	910	1	1	54000000	837	34.44	0.99	12	0.08	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	4.05	N	027830	500	270 억	1026249	N	N	1311	N	N
33	20240925	090403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1535	12	2	0.79	6800479	4437	5.14	1524	1542	1524	1979	1067	1523	1532.68	1.90	3192	1534	1528	1519	1513	1504	1524	1509	270	456	500	910	1	1	54000000	829	34.11	0.98	12	0.01	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	4.05	N	027830	500	270 억	1026249	N	N	1311	N	N
34	20240924	160401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1523	8	2	0.53	126779041	83561	113.39	1525	1525	1510	1969	1061	1515	1517.20	1.93	-17442	1542	1528	1516	1502	1490	1522	1496	270	454	500	900	1	1	54000000	822	33.84	0.97	12	0.15	45.00	1573.00	2995	20231211	-49.15	1365	20240805	11.58	2910	-47.66	20240603	1365	11.58	20240805	2995	-49.15	20231211	1365	11.58	20240805	4.07	N	027830	500	270 억	1042200	N	N	1311	N	N
35	20240924	150400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1514	-1	5	-0.07	114393086	75405	102.32	1525	1525	1510	1969	1061	1515	1517.05	1.93	-19991	1542	1528	1516	1502	1490	1522	1496	270	454	500	900	1	1	54000000	818	33.64	0.96	12	0.14	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	4.07	N	027830	500	270 억	1042200	N	N	0	N	N
36	20240924	140400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1518	3	2	0.20	102369574	67475	91.56	1525	1525	1510	1969	1061	1515	1517.15	1.93	-22121	1542	1528	1516	1502	1490	1522	1496	270	454	500	900	1	1	54000000	820	33.73	0.97	12	0.12	45.00	1573.00	2995	20231211	-49.32	1365	20240805	11.21	2910	-47.84	20240603	1365	11.21	20240805	2995	-49.32	20231211	1365	11.21	20240805	4.07	N	027830	500	270 억	1042200	N	N	0	N	N
37	20240924	130401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1512	-3	5	-0.20	74858278	49299	66.90	1525	1525	1512	1969	1061	1515	1518.45	1.93	-14221	1542	1528	1516	1502	1490	1522	1496	270	454	500	900	1	1	54000000	816	33.60	0.96	12	0.09	45.00	1573.00	2995	20231211	-49.52	1365	20240805	10.77	2910	-48.04	20240603	1365	10.77	20240805	2995	-49.52	20231211	1365	10.77	20240805	4.07	N	027830	500	270 억	1042200	N	N	0	N	N
38	20240924	120401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1518	3	2	0.20	65384462	43041	58.41	1525	1525	1513	1969	1061	1515	1519.12	1.93	-9387	1542	1528	1516	1502	1490	1522	1496	270	454	500	900	1	1	54000000	820	33.73	0.97	12	0.08	45.00	1573.00	2995	20231211	-49.32	1365	20240805	11.21	2910	-47.84	20240603	1365	11.21	20240805	2995	-49.32	20231211	1365	11.21	20240805	4.07	N	027830	500	270 억	1042200	N	N	0	N	N
39	20240924	110402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1517	2	2	0.13	46927262	30856	41.87	1525	1525	1517	1969	1061	1515	1520.85	1.93	-3625	1542	1528	1516	1502	1490	1522	1496	270	454	500	900	1	1	54000000	819	33.71	0.96	12	0.06	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	4.07	N	027830	500	270 억	1042200	N	N	0	N	N
40	20240924	100401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1521	6	2	0.40	21236295	13959	18.94	1525	1525	1519	1969	1061	1515	1521.33	1.93	-1635	1542	1528	1516	1502	1490	1522	1496	270	454	500	900	1	1	54000000	821	33.80	0.97	12	0.03	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	4.07	N	027830	500	270 억	1042200	N	N	0	N	N
41	20240924	090400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1525	10	2	0.66	12200	8	0.01	1525	1525	1525	1969	1061	1515	1525.00	1.93	0	1542	1528	1516	1502	1490	1522	1496	270	454	500	900	1	1	54000000	824	33.89	0.97	12	0.00	45.00	1573.00	2995	20231211	-49.08	1365	20240805	11.72	2910	-47.59	20240603	1365	11.72	20240805	2995	-49.08	20231211	1365	11.72	20240805	4.07	N	027830	500	270 억	1042200	N	N	0	N	N
42	20240923	160400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1515	-5	5	-0.33	111914239	73690	43.91	1516	1530	1504	1976	1064	1520	1518.72	1.95	-6305	1553	1536	1518	1501	1483	1545	1510	270	456	500	910	1	1	54000000	818	33.67	0.96	12	0.14	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	4.09	N	027830	500	270 억	1051115	N	N	0	N	N
43	20240923	150401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1522	2	2	0.13	100357193	66066	39.37	1516	1530	1504	1976	1064	1520	1519.04	1.95	-2054	1553	1536	1518	1501	1483	1545	1510	270	456	500	910	1	1	54000000	822	33.82	0.97	12	0.12	45.00	1573.00	2995	20231211	-49.18	1365	20240805	11.50	2910	-47.70	20240603	1365	11.50	20240805	2995	-49.18	20231211	1365	11.50	20240805	4.09	N	027830	500	270 억	1051115	N	N	0	N	N
44	20240923	140403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1519	-1	5	-0.07	90010571	59248	35.31	1516	1530	1504	1976	1064	1520	1519.22	1.95	663	1553	1536	1518	1501	1483	1545	1510	270	456	500	910	1	1	54000000	820	33.76	0.97	12	0.11	45.00	1573.00	2995	20231211	-49.28	1365	20240805	11.28	2910	-47.80	20240603	1365	11.28	20240805	2995	-49.28	20231211	1365	11.28	20240805	4.09	N	027830	500	270 억	1051115	N	N	0	N	N
45	20240923	130401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1524	4	2	0.26	74245263	48879	29.13	1516	1530	1504	1976	1064	1520	1518.96	1.95	-1234	1553	1536	1518	1501	1483	1545	1510	270	456	500	910	1	1	54000000	823	33.87	0.97	12	0.09	45.00	1573.00	2995	20231211	-49.12	1365	20240805	11.65	2910	-47.63	20240603	1365	11.65	20240805	2995	-49.12	20231211	1365	11.65	20240805	4.09	N	027830	500	270 억	1051115	N	N	0	N	N
46	20240923	120400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1520	0	3	0.00	67161590	44222	26.35	1516	1530	1504	1976	1064	1520	1518.74	1.95	-905	1553	1536	1518	1501	1483	1545	1510	270	456	500	910	1	1	54000000	821	33.78	0.97	12	0.08	45.00	1573.00	2995	20231211	-49.25	1365	20240805	11.36	2910	-47.77	20240603	1365	11.36	20240805	2995	-49.25	20231211	1365	11.36	20240805	4.09	N	027830	500	270 억	1051115	N	N	0	N	N
47	20240923	110401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1528	8	2	0.53	58496081	38521	22.96	1516	1530	1504	1976	1064	1520	1518.55	1.95	-1295	1553	1536	1518	1501	1483	1545	1510	270	456	500	910	1	1	54000000	825	33.96	0.97	12	0.07	45.00	1573.00	2995	20231211	-48.98	1365	20240805	11.94	2910	-47.49	20240603	1365	11.94	20240805	2995	-48.98	20231211	1365	11.94	20240805	4.09	N	027830	500	270 억	1051115	N	N	0	N	N
48	20240923	100400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1520	0	3	0.00	47405151	31229	18.61	1516	1530	1504	1976	1064	1520	1517.98	1.95	-1534	1553	1536	1518	1501	1483	1545	1510	270	456	500	910	1	1	54000000	821	33.78	0.97	12	0.06	45.00	1573.00	2995	20231211	-49.25	1365	20240805	11.36	2910	-47.77	20240603	1365	11.36	20240805	2995	-49.25	20231211	1365	11.36	20240805	4.09	N	027830	500	270 억	1051115	N	N	0	N	N
49	20240923	090358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1517	-3	5	-0.20	10407543	6873	4.10	1516	1518	1504	1976	1064	1520	1514.26	1.95	-502	1553	1536	1518	1501	1483	1545	1510	270	456	500	910	1	1	54000000	819	33.71	0.96	12	0.01	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	4.09	N	027830	500	270 억	1051115	N	N	0	N	N
50	20240913	160343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1491	-3	5	-0.20	125035207	83849	73.01	1509	1509	1481	1942	1046	1494	1491.19	1.90	-17024	1525	1509	1479	1463	1433	1517	1471	270	448	500	890	1	1	54000000	805	33.13	0.95	12	0.16	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.11	N	027830	500	270 억	1028204	N	N	69	N	N
51	20240913	150346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1495	1	2	0.07	117513379	78807	68.62	1509	1509	1481	1942	1046	1494	1491.15	1.90	-16267	1525	1509	1479	1463	1433	1517	1471	270	448	500	890	1	1	54000000	807	33.22	0.95	12	0.15	45.00	1573.00	2995	20231211	-50.08	1365	20240805	9.52	2910	-48.63	20240603	1365	9.52	20240805	2995	-50.08	20231211	1365	9.52	20240805	4.11	N	027830	500	270 억	1028204	N	N	0	N	N
52	20240913	140348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1494	0	3	0.00	106169236	71215	62.01	1509	1509	1481	1942	1046	1494	1490.82	1.90	-22084	1525	1509	1479	1463	1433	1517	1471	270	448	500	890	1	1	54000000	807	33.20	0.95	12	0.13	45.00	1573.00	2995	20231211	-50.12	1365	20240805	9.45	2910	-48.66	20240603	1365	9.45	20240805	2995	-50.12	20231211	1365	9.45	20240805	4.11	N	027830	500	270 억	1028204	N	N	0	N	N
53	20240913	130344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1485	-9	5	-0.60	99340295	66632	58.02	1509	1509	1481	1942	1046	1494	1490.87	1.90	-22450	1525	1509	1479	1463	1433	1517	1471	270	448	500	890	1	1	54000000	802	33.00	0.94	12	0.12	45.00	1573.00	2995	20231211	-50.42	1365	20240805	8.79	2910	-48.97	20240603	1365	8.79	20240805	2995	-50.42	20231211	1365	8.79	20240805	4.11	N	027830	500	270 억	1028204	N	N	0	N	N
54	20240913	120345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1483	-11	5	-0.74	80698305	54060	47.07	1509	1509	1483	1942	1046	1494	1492.75	1.90	-24645	1525	1509	1479	1463	1433	1517	1471	270	448	500	890	1	1	54000000	801	32.96	0.94	12	0.10	45.00	1573.00	2995	20231211	-50.48	1365	20240805	8.64	2910	-49.04	20240603	1365	8.64	20240805	2995	-50.48	20231211	1365	8.64	20240805	4.11	N	027830	500	270 억	1028204	N	N	0	N	N
55	20240913	110345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1488	-6	5	-0.40	62501977	41824	36.42	1509	1509	1485	1942	1046	1494	1494.41	1.90	-17197	1525	1509	1479	1463	1433	1517	1471	270	448	500	890	1	1	54000000	804	33.07	0.95	12	0.08	45.00	1573.00	2995	20231211	-50.32	1365	20240805	9.01	2910	-48.87	20240603	1365	9.01	20240805	2995	-50.32	20231211	1365	9.01	20240805	4.11	N	027830	500	270 억	1028204	N	N	0	N	N
56	20240913	100345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1487	-7	5	-0.47	36921366	24624	21.44	1509	1509	1486	1942	1046	1494	1499.46	1.90	-10468	1525	1509	1479	1463	1433	1517	1471	270	448	500	890	1	1	54000000	803	33.04	0.95	12	0.05	45.00	1573.00	2995	20231211	-50.35	1365	20240805	8.94	2910	-48.90	20240603	1365	8.94	20240805	2995	-50.35	20231211	1365	8.94	20240805	4.11	N	027830	500	270 억	1028204	N	N	0	N	N
57	20240913	090347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1503	9	2	0.60	13783053	9137	7.96	1509	1509	1503	1942	1046	1494	1508.87	1.90	-1682	1525	1509	1479	1463	1433	1517	1471	270	448	500	890	1	1	54000000	812	33.40	0.96	12	0.02	45.00	1573.00	2995	20231211	-49.82	1365	20240805	10.11	2910	-48.35	20240603	1365	10.11	20240805	2995	-49.82	20231211	1365	10.11	20240805	4.11	N	027830	500	270 억	1028204	N	N	0	N	N
58	20240912	160344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1494	44	2	3.03	169382235	114385	118.27	1449	1495	1449	1885	1015	1450	1480.80	1.80	54040	1484	1466	1454	1436	1424	1476	1446	270	435	500	870	1	1	54000000	807	33.20	0.95	12	0.21	45.00	1573.00	2995	20231211	-50.12	1365	20240805	9.45	2910	-48.66	20240603	1365	9.45	20240805	2995	-50.12	20231211	1365	9.45	20240805	4.11	N	027830	500	270 억	974122	N	N	0	N	N
59	20240912	150344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1494	44	2	3.03	159651734	107868	111.53	1449	1494	1449	1885	1015	1450	1480.07	1.80	51767	1484	1466	1454	1436	1424	1476	1446	270	435	500	870	1	1	54000000	807	33.20	0.95	12	0.20	45.00	1573.00	2995	20231211	-50.12	1365	20240805	9.45	2910	-48.66	20240603	1365	9.45	20240805	2995	-50.12	20231211	1365	9.45	20240805	4.11	N	027830	500	270 억	974122	N	N	0	N	N
60	20240912	140346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1490	40	2	2.76	141972711	96007	99.27	1449	1492	1449	1885	1015	1450	1478.77	1.80	42750	1484	1466	1454	1436	1424	1476	1446	270	435	500	870	1	1	54000000	805	33.11	0.95	12	0.18	45.00	1573.00	2995	20231211	-50.25	1365	20240805	9.16	2910	-48.80	20240603	1365	9.16	20240805	2995	-50.25	20231211	1365	9.16	20240805	4.11	N	027830	500	270 억	974122	N	N	0	N	N
61	20240912	130344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1490	40	2	2.76	133815084	90529	93.60	1449	1492	1449	1885	1015	1450	1478.15	1.80	38777	1484	1466	1454	1436	1424	1476	1446	270	435	500	870	1	1	54000000	805	33.11	0.95	12	0.17	45.00	1573.00	2995	20231211	-50.25	1365	20240805	9.16	2910	-48.80	20240603	1365	9.16	20240805	2995	-50.25	20231211	1365	9.16	20240805	4.11	N	027830	500	270 억	974122	N	N	0	N	N
62	20240912	120343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1489	39	2	2.69	116924718	79180	81.87	1449	1492	1449	1885	1015	1450	1476.70	1.80	37291	1484	1466	1454	1436	1424	1476	1446	270	435	500	870	1	1	54000000	804	33.09	0.95	12	0.15	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	4.11	N	027830	500	270 억	974122	N	N	0	N	N
63	20240912	110343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1488	38	2	2.62	96528484	65447	67.67	1449	1489	1449	1885	1015	1450	1474.91	1.80	29955	1484	1466	1454	1436	1424	1476	1446	270	435	500	870	1	1	54000000	804	33.07	0.95	12	0.12	45.00	1573.00	2995	20231211	-50.32	1365	20240805	9.01	2910	-48.87	20240603	1365	9.01	20240805	2995	-50.32	20231211	1365	9.01	20240805	4.11	N	027830	500	270 억	974122	N	N	0	N	N
64	20240912	100344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1478	28	2	1.93	71713529	48715	50.37	1449	1489	1449	1885	1015	1450	1472.10	1.80	21000	1484	1466	1454	1436	1424	1476	1446	270	435	500	870	1	1	54000000	798	32.84	0.94	12	0.09	45.00	1573.00	2995	20231211	-50.65	1365	20240805	8.28	2910	-49.21	20240603	1365	8.28	20240805	2995	-50.65	20231211	1365	8.28	20240805	4.11	N	027830	500	270 억	974122	N	N	0	N	N
65	20240912	090344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1459	9	2	0.62	20678510	14258	14.74	1449	1459	1449	1885	1015	1450	1450.31	1.80	5440	1484	1466	1454	1436	1424	1476	1446	270	435	500	870	1	1	54000000	788	32.42	0.93	12	0.03	45.00	1573.00	2995	20231211	-51.29	1365	20240805	6.89	2910	-49.86	20240603	1365	6.89	20240805	2995	-51.29	20231211	1365	6.89	20240805	4.11	N	027830	500	270 억	974122	N	N	0	N	N
66	20240911	160338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1450	0	3	0.00	137510859	94694	51.75	1442	1472	1442	1885	1015	1450	1452.16	1.82	-10562	1526	1488	1469	1431	1412	1478	1421	270	435	500	870	1	1	54000000	783	32.22	0.92	12	0.18	45.00	1573.00	2995	20231211	-51.59	1365	20240805	6.23	2910	-50.17	20240603	1365	6.23	20240805	2995	-51.59	20231211	1365	6.23	20240805	4.19	N	027830	500	270 억	984453	N	N	0	N	N
67	20240911	150340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1446	-4	5	-0.28	121351188	83541	45.66	1442	1472	1442	1885	1015	1450	1452.59	1.82	-9272	1526	1488	1469	1431	1412	1478	1421	270	435	500	870	1	1	54000000	781	32.13	0.92	12	0.15	45.00	1573.00	2995	20231211	-51.72	1365	20240805	5.93	2910	-50.31	20240603	1365	5.93	20240805	2995	-51.72	20231211	1365	5.93	20240805	4.19	N	027830	500	270 억	984453	N	N	0	N	N
68	20240911	140340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1453	3	2	0.21	98564323	67820	37.06	1442	1472	1442	1885	1015	1450	1453.32	1.82	-2479	1526	1488	1469	1431	1412	1478	1421	270	435	500	870	1	1	54000000	785	32.29	0.92	12	0.13	45.00	1573.00	2995	20231211	-51.49	1365	20240805	6.45	2910	-50.07	20240603	1365	6.45	20240805	2995	-51.49	20231211	1365	6.45	20240805	4.19	N	027830	500	270 억	984453	N	N	0	N	N
69	20240911	130338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1458	8	2	0.55	79966008	54985	30.05	1442	1472	1442	1885	1015	1450	1454.32	1.82	-311	1526	1488	1469	1431	1412	1478	1421	270	435	500	870	1	1	54000000	787	32.40	0.93	12	0.10	45.00	1573.00	2995	20231211	-51.32	1365	20240805	6.81	2910	-49.90	20240603	1365	6.81	20240805	2995	-51.32	20231211	1365	6.81	20240805	4.19	N	027830	500	270 억	984453	N	N	0	N	N
70	20240911	120342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1463	13	2	0.90	69310185	47661	26.05	1442	1472	1442	1885	1015	1450	1454.23	1.82	3170	1526	1488	1469	1431	1412	1478	1421	270	435	500	870	1	1	54000000	790	32.51	0.93	12	0.09	45.00	1573.00	2995	20231211	-51.15	1365	20240805	7.18	2910	-49.73	20240603	1365	7.18	20240805	2995	-51.15	20231211	1365	7.18	20240805	4.19	N	027830	500	270 억	984453	N	N	0	N	N
71	20240911	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	4	2	0.28	53183844	36585	19.99	1442	1472	1442	1885	1015	1450	1453.71	1.82	1045	1526	1488	1469	1431	1412	1478	1421	270	435	500	870	1	1	54000000	785	32.31	0.92	12	0.07	45.00	1573.00	2995	20231211	-51.45	1365	20240805	6.52	2910	-50.03	20240603	1365	6.52	20240805	2995	-51.45	20231211	1365	6.52	20240805	4.19	N	027830	500	270 억	984453	N	N	0	N	N
72	20240911	100338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1466	16	2	1.10	44942506	30917	16.90	1442	1472	1442	1885	1015	1450	1453.65	1.82	2941	1526	1488	1469	1431	1412	1478	1421	270	435	500	870	1	1	54000000	792	32.58	0.93	12	0.06	45.00	1573.00	2995	20231211	-51.05	1365	20240805	7.40	2910	-49.62	20240603	1365	7.40	20240805	2995	-51.05	20231211	1365	7.40	20240805	4.19	N	027830	500	270 억	984453	N	N	0	N	N
73	20240911	090341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1468	18	2	1.24	27100273	18762	10.25	1442	1468	1442	1885	1015	1450	1444.42	1.82	3559	1526	1488	1469	1431	1412	1478	1421	270	435	500	870	1	1	54000000	793	32.62	0.93	12	0.03	45.00	1573.00	2995	20231211	-50.98	1365	20240805	7.55	2910	-49.55	20240603	1365	7.55	20240805	2995	-50.98	20231211	1365	7.55	20240805	4.19	N	027830	500	270 억	984453	N	N	0	N	N
74	20240910	160338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1450	-46	5	-3.07	269664921	182816	135.59	1480	1507	1450	1944	1048	1496	1475.09	1.92	-53039	1547	1521	1471	1445	1395	1534	1458	270	448	500	890	1	1	54000000	783	32.22	0.92	12	0.34	45.00	1573.00	2995	20231211	-51.59	1365	20240805	6.23	2910	-50.17	20240603	1365	6.23	20240805	2995	-51.59	20231211	1365	6.23	20240805	4.32	N	027830	500	270 억	1037652	N	N	0	N	N
75	20240910	150341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1463	-33	5	-2.21	249583502	168991	125.33	1480	1507	1459	1944	1048	1496	1476.90	1.92	-50099	1547	1521	1471	1445	1395	1534	1458	270	448	500	890	1	1	54000000	790	32.51	0.93	12	0.31	45.00	1573.00	2995	20231211	-51.15	1365	20240805	7.18	2910	-49.73	20240603	1365	7.18	20240805	2995	-51.15	20231211	1365	7.18	20240805	4.32	N	027830	500	270 억	1037652	N	N	0	N	N
76	20240910	140339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1465	-31	5	-2.07	201544605	136166	100.99	1480	1507	1465	1944	1048	1496	1480.14	1.92	-37514	1547	1521	1471	1445	1395	1534	1458	270	448	500	890	1	1	54000000	791	32.56	0.93	12	0.25	45.00	1573.00	2995	20231211	-51.09	1365	20240805	7.33	2910	-49.66	20240603	1365	7.33	20240805	2995	-51.09	20231211	1365	7.33	20240805	4.32	N	027830	500	270 억	1037652	N	N	0	N	N
77	20240910	130339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1473	-23	5	-1.54	170042414	114696	85.07	1480	1507	1470	1944	1048	1496	1482.55	1.92	-28311	1547	1521	1471	1445	1395	1534	1458	270	448	500	890	1	1	54000000	795	32.73	0.94	12	0.21	45.00	1573.00	2995	20231211	-50.82	1365	20240805	7.91	2910	-49.38	20240603	1365	7.91	20240805	2995	-50.82	20231211	1365	7.91	20240805	4.32	N	027830	500	270 억	1037652	N	N	0	N	N
78	20240910	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1479	-17	5	-1.14	138860971	93533	69.37	1480	1507	1473	1944	1048	1496	1484.62	1.92	-13952	1547	1521	1471	1445	1395	1534	1458	270	448	500	890	1	1	54000000	799	32.87	0.94	12	0.17	45.00	1573.00	2995	20231211	-50.62	1365	20240805	8.35	2910	-49.18	20240603	1365	8.35	20240805	2995	-50.62	20231211	1365	8.35	20240805	4.32	N	027830	500	270 억	1037652	N	N	0	N	N
79	20240910	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1488	-8	5	-0.53	113406508	76318	56.60	1480	1507	1475	1944	1048	1496	1485.97	1.92	1286	1547	1521	1471	1445	1395	1534	1458	270	448	500	890	1	1	54000000	804	33.07	0.95	12	0.14	45.00	1573.00	2995	20231211	-50.32	1365	20240805	9.01	2910	-48.87	20240603	1365	9.01	20240805	2995	-50.32	20231211	1365	9.01	20240805	4.32	N	027830	500	270 억	1037652	N	N	0	N	N
80	20240910	100339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1491	-5	5	-0.33	96353522	64844	48.09	1480	1507	1475	1944	1048	1496	1485.93	1.92	9208	1547	1521	1471	1445	1395	1534	1458	270	448	500	890	1	1	54000000	805	33.13	0.95	12	0.12	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.32	N	027830	500	270 억	1037652	N	N	0	N	N
81	20240910	090338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1489	-7	5	-0.47	46384575	31249	23.18	1480	1504	1480	1944	1048	1496	1484.35	1.92	3598	1547	1521	1471	1445	1395	1534	1458	270	448	500	890	1	1	54000000	804	33.09	0.95	12	0.06	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	4.32	N	027830	500	270 억	1037652	N	N	0	N	N
82	20240909	160333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1496	25	2	1.70	193339282	133076	52.13	1431	1497	1421	1912	1030	1471	1452.82	1.80	65944	1541	1505	1488	1452	1435	1497	1444	270	441	500	880	1	1	54000000	808	33.24	0.95	12	0.25	45.00	1573.00	2995	20231211	-50.05	1365	20240805	9.60	2910	-48.59	20240603	1365	9.60	20240805	2995	-50.05	20231211	1365	9.60	20240805	4.34	N	027830	500	270 억	971336	N	N	0	N	N
83	20240909	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1494	23	2	1.56	186535834	128517	50.35	1431	1497	1421	1912	1030	1471	1451.45	1.80	66456	1541	1505	1488	1452	1435	1497	1444	270	441	500	880	1	1	54000000	807	33.20	0.95	12	0.24	45.00	1573.00	2995	20231211	-50.12	1365	20240805	9.45	2910	-48.66	20240603	1365	9.45	20240805	2995	-50.12	20231211	1365	9.45	20240805	4.34	N	027830	500	270 억	971336	N	N	0	N	N
84	20240909	140336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1495	24	2	1.63	180488180	124462	48.76	1431	1497	1421	1912	1030	1471	1450.15	1.80	67361	1541	1505	1488	1452	1435	1497	1444	270	441	500	880	1	1	54000000	807	33.22	0.95	12	0.23	45.00	1573.00	2995	20231211	-50.08	1365	20240805	9.52	2910	-48.63	20240603	1365	9.52	20240805	2995	-50.08	20231211	1365	9.52	20240805	4.34	N	027830	500	270 억	971336	N	N	0	N	N
85	20240909	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1475	4	2	0.27	158258160	109491	42.89	1431	1480	1421	1912	1030	1471	1445.40	1.80	59564	1541	1505	1488	1452	1435	1497	1444	270	441	500	880	1	1	54000000	797	32.78	0.94	12	0.20	45.00	1573.00	2995	20231211	-50.75	1365	20240805	8.06	2910	-49.31	20240603	1365	8.06	20240805	2995	-50.75	20231211	1365	8.06	20240805	4.34	N	027830	500	270 억	971336	N	N	0	N	N
86	20240909	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1466	-5	5	-0.34	129580648	89999	35.26	1431	1468	1421	1912	1030	1471	1439.80	1.80	44192	1541	1505	1488	1452	1435	1497	1444	270	441	500	880	1	1	54000000	792	32.58	0.93	12	0.17	45.00	1573.00	2995	20231211	-51.05	1365	20240805	7.40	2910	-49.62	20240603	1365	7.40	20240805	2995	-51.05	20231211	1365	7.40	20240805	4.34	N	027830	500	270 억	971336	N	N	0	N	N
87	20240909	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1463	-8	5	-0.54	126887715	88150	34.53	1431	1468	1421	1912	1030	1471	1439.45	1.80	43737	1541	1505	1488	1452	1435	1497	1444	270	441	500	880	1	1	54000000	790	32.51	0.93	12	0.16	45.00	1573.00	2995	20231211	-51.15	1365	20240805	7.18	2910	-49.73	20240603	1365	7.18	20240805	2995	-51.15	20231211	1365	7.18	20240805	4.34	N	027830	500	270 억	971336	N	N	0	N	N
88	20240909	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1459	-12	5	-0.82	103801918	72230	28.30	1431	1468	1421	1912	1030	1471	1437.10	1.80	38835	1541	1505	1488	1452	1435	1497	1444	270	441	500	880	1	1	54000000	788	32.42	0.93	12	0.13	45.00	1573.00	2995	20231211	-51.29	1365	20240805	6.89	2910	-49.86	20240603	1365	6.89	20240805	2995	-51.29	20231211	1365	6.89	20240805	4.34	N	027830	500	270 억	971336	N	N	0	N	N
89	20240909	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1448	-23	5	-1.56	36152862	25247	9.89	1431	1450	1421	1912	1030	1471	1431.96	1.80	2924	1541	1505	1488	1452	1435	1497	1444	270	441	500	880	1	1	54000000	782	32.18	0.92	12	0.05	45.00	1573.00	2995	20231211	-51.65	1365	20240805	6.08	2910	-50.24	20240603	1365	6.08	20240805	2995	-51.65	20231211	1365	6.08	20240805	4.34	N	027830	500	270 억	971336	N	N	0	N	N
90	20240906	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1471	-60	5	-3.92	373504991	251396	202.73	1506	1524	1471	1990	1072	1531	1485.95	1.82	-9178	1601	1566	1533	1498	1465	1583	1515	270	459	500	910	1	1	54000000	794	32.69	0.94	12	0.47	45.00	1573.00	2995	20231211	-50.88	1365	20240805	7.77	2910	-49.45	20240603	1365	7.77	20240805	2995	-50.88	20231211	1365	7.77	20240805	4.40	N	027830	500	270 억	980501	N	N	135	N	N
91	20240906	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1478	-53	5	-3.46	327435259	220112	177.50	1506	1524	1471	1990	1072	1531	1487.58	1.82	-6828	1601	1566	1533	1498	1465	1583	1515	270	459	500	910	1	1	54000000	798	32.84	0.94	12	0.41	45.00	1573.00	2995	20231211	-50.65	1365	20240805	8.28	2910	-49.21	20240603	1365	8.28	20240805	2995	-50.65	20231211	1365	8.28	20240805	4.40	N	027830	500	270 억	980501	N	N	135	N	N
92	20240906	140336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1484	-47	5	-3.07	307317940	206487	166.51	1506	1524	1471	1990	1072	1531	1488.32	1.82	-7937	1601	1566	1533	1498	1465	1583	1515	270	459	500	910	1	1	54000000	801	32.98	0.94	12	0.38	45.00	1573.00	2995	20231211	-50.45	1365	20240805	8.72	2910	-49.00	20240603	1365	8.72	20240805	2995	-50.45	20231211	1365	8.72	20240805	4.40	N	027830	500	270 억	980501	N	N	135	N	N
93	20240906	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1483	-48	5	-3.14	279339445	187590	151.27	1506	1524	1471	1990	1072	1531	1489.10	1.82	-7757	1601	1566	1533	1498	1465	1583	1515	270	459	500	910	1	1	54000000	801	32.96	0.94	12	0.35	45.00	1573.00	2995	20231211	-50.48	1365	20240805	8.64	2910	-49.04	20240603	1365	8.64	20240805	2995	-50.48	20231211	1365	8.64	20240805	4.40	N	027830	500	270 억	980501	N	N	135	N	N
94	20240906	120335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1477	-54	5	-3.53	244237743	163874	132.15	1506	1524	1471	1990	1072	1531	1490.40	1.82	-17588	1601	1566	1533	1498	1465	1583	1515	270	459	500	910	1	1	54000000	798	32.82	0.94	12	0.30	45.00	1573.00	2995	20231211	-50.68	1365	20240805	8.21	2910	-49.24	20240603	1365	8.21	20240805	2995	-50.68	20231211	1365	8.21	20240805	4.40	N	027830	500	270 억	980501	N	N	135	N	N
95	20240906	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1485	-46	5	-3.00	218498212	146506	118.14	1506	1524	1471	1990	1072	1531	1491.39	1.82	-22809	1601	1566	1533	1498	1465	1583	1515	270	459	500	910	1	1	54000000	802	33.00	0.94	12	0.27	45.00	1573.00	2995	20231211	-50.42	1365	20240805	8.79	2910	-48.97	20240603	1365	8.79	20240805	2995	-50.42	20231211	1365	8.79	20240805	4.40	N	027830	500	270 억	980501	N	N	135	N	N
96	20240906	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1479	-52	5	-3.40	143835263	96019	77.43	1506	1524	1479	1990	1072	1531	1497.99	1.82	-27536	1601	1566	1533	1498	1465	1583	1515	270	459	500	910	1	1	54000000	799	32.87	0.94	12	0.18	45.00	1573.00	2995	20231211	-50.62	1365	20240805	8.35	2910	-49.18	20240603	1365	8.35	20240805	2995	-50.62	20231211	1365	8.35	20240805	4.40	N	027830	500	270 억	980501	N	N	135	N	N
97	20240906	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1519	-12	5	-0.78	37678708	24995	20.16	1506	1524	1506	1990	1072	1531	1507.45	1.82	6998	1601	1566	1533	1498	1465	1583	1515	270	459	500	910	1	1	54000000	820	33.76	0.97	12	0.05	45.00	1573.00	2995	20231211	-49.28	1365	20240805	11.28	2910	-47.80	20240603	1365	11.28	20240805	2995	-49.28	20231211	1365	11.28	20240805	4.40	N	027830	500	270 억	980501	N	N	135	N	N
98	20240905	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1531	10	2	0.66	189244943	123379	62.40	1523	1568	1500	1977	1065	1521	1533.85	1.79	13783	1555	1537	1522	1504	1489	1530	1497	270	456	500	910	1	1	54000000	827	34.02	0.97	12	0.23	45.00	1573.00	2995	20231211	-48.88	1365	20240805	12.16	2910	-47.39	20240603	1365	12.16	20240805	2995	-48.88	20231211	1365	12.16	20240805	4.41	N	027830	500	270 억	965536	N	N	135	N	N
99	20240905	150334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1522	1	2	0.07	170643057	111156	56.22	1523	1568	1500	1977	1065	1521	1535.17	1.79	7613	1555	1537	1522	1504	1489	1530	1497	270	456	500	910	1	1	54000000	822	33.82	0.97	12	0.21	45.00	1573.00	2995	20231211	-49.18	1365	20240805	11.50	2910	-47.70	20240603	1365	11.50	20240805	2995	-49.18	20231211	1365	11.50	20240805	4.41	N	027830	500	270 억	965536	N	N	629	N	N
100	20240905	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1527	6	2	0.39	150549974	97900	49.51	1523	1568	1500	1977	1065	1521	1537.79	1.79	10488	1555	1537	1522	1504	1489	1530	1497	270	456	500	910	1	1	54000000	825	33.93	0.97	12	0.18	45.00	1573.00	2995	20231211	-49.02	1365	20240805	11.87	2910	-47.53	20240603	1365	11.87	20240805	2995	-49.02	20231211	1365	11.87	20240805	4.41	N	027830	500	270 억	965536	N	N	629	N	N
101	20240905	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1513	-8	5	-0.53	139059224	90324	45.68	1523	1568	1500	1977	1065	1521	1539.56	1.79	10249	1555	1537	1522	1504	1489	1530	1497	270	456	500	910	1	1	54000000	817	33.62	0.96	12	0.17	45.00	1573.00	2995	20231211	-49.48	1365	20240805	10.84	2910	-48.01	20240603	1365	10.84	20240805	2995	-49.48	20231211	1365	10.84	20240805	4.41	N	027830	500	270 억	965536	N	N	629	N	N
102	20240905	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1534	13	2	0.85	126282447	81915	41.43	1523	1568	1500	1977	1065	1521	1541.63	1.79	12759	1555	1537	1522	1504	1489	1530	1497	270	456	500	910	1	1	54000000	828	34.09	0.98	12	0.15	45.00	1573.00	2995	20231211	-48.78	1365	20240805	12.38	2910	-47.29	20240603	1365	12.38	20240805	2995	-48.78	20231211	1365	12.38	20240805	4.41	N	027830	500	270 억	965536	N	N	629	N	N
103	20240905	110331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1530	9	2	0.59	93565081	60351	30.52	1523	1568	1523	1977	1065	1521	1550.35	1.79	16086	1555	1537	1522	1504	1489	1530	1497	270	456	500	910	1	1	54000000	826	34.00	0.97	12	0.11	45.00	1573.00	2995	20231211	-48.91	1365	20240805	12.09	2910	-47.42	20240603	1365	12.09	20240805	2995	-48.91	20231211	1365	12.09	20240805	4.41	N	027830	500	270 억	965536	N	N	629	N	N
104	20240905	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1559	38	2	2.50	49554782	31969	16.17	1523	1562	1523	1977	1065	1521	1550.09	1.79	25509	1555	1537	1522	1504	1489	1530	1497	270	456	500	910	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	4.41	N	027830	500	270 억	965536	N	N	629	N	N
105	20240905	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1538	17	2	1.12	1842371	1207	0.61	1523	1538	1523	1977	1065	1521	1526.41	1.79	15	1555	1537	1522	1504	1489	1530	1497	270	456	500	910	1	1	54000000	831	34.18	0.98	12	0.00	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	4.41	N	027830	500	270 억	965536	N	N	629	N	N
106	20240904	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1521	-51	5	-3.24	296365268	195257	173.33	1525	1540	1507	2040	1101	1572	1517.81	1.79	-1000	1617	1594	1576	1553	1535	1585	1544	270	468	500	940	1	1	54000000	821	33.80	0.97	12	0.36	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	4.44	N	027830	500	270 억	966995	N	N	629	N	N
107	20240904	150329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1524	-48	5	-3.05	282456127	186117	165.21	1525	1540	1507	2040	1101	1572	1517.63	1.79	-4287	1617	1594	1576	1553	1535	1585	1544	270	468	500	940	1	1	54000000	823	33.87	0.97	12	0.34	45.00	1573.00	2995	20231211	-49.12	1365	20240805	11.65	2910	-47.63	20240603	1365	11.65	20240805	2995	-49.12	20231211	1365	11.65	20240805	4.44	N	027830	500	270 억	966995	N	N	0	N	N
108	20240904	140330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1517	-55	5	-3.50	211180637	139199	123.57	1525	1540	1507	2040	1101	1572	1517.11	1.79	-22144	1617	1594	1576	1553	1535	1585	1544	270	468	500	940	1	1	54000000	819	33.71	0.96	12	0.26	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	4.44	N	027830	500	270 억	966995	N	N	0	N	N
109	20240904	130329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1512	-60	5	-3.82	179306717	118133	104.87	1525	1540	1507	2040	1101	1572	1517.84	1.79	-14410	1617	1594	1576	1553	1535	1585	1544	270	468	500	940	1	1	54000000	816	33.60	0.96	12	0.22	45.00	1573.00	2995	20231211	-49.52	1365	20240805	10.77	2910	-48.04	20240603	1365	10.77	20240805	2995	-49.52	20231211	1365	10.77	20240805	4.44	N	027830	500	270 억	966995	N	N	0	N	N
110	20240904	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1518	-54	5	-3.44	127343593	83758	74.35	1525	1540	1511	2040	1101	1572	1520.38	1.79	-8000	1617	1594	1576	1553	1535	1585	1544	270	468	500	940	1	1	54000000	820	33.73	0.97	12	0.16	45.00	1573.00	2995	20231211	-49.32	1365	20240805	11.21	2910	-47.84	20240603	1365	11.21	20240805	2995	-49.32	20231211	1365	11.21	20240805	4.44	N	027830	500	270 억	966995	N	N	0	N	N
111	20240904	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1524	-48	5	-3.05	114663327	75413	66.94	1525	1540	1511	2040	1101	1572	1520.47	1.79	-5642	1617	1594	1576	1553	1535	1585	1544	270	468	500	940	1	1	54000000	823	33.87	0.97	12	0.14	45.00	1573.00	2995	20231211	-49.12	1365	20240805	11.65	2910	-47.63	20240603	1365	11.65	20240805	2995	-49.12	20231211	1365	11.65	20240805	4.44	N	027830	500	270 억	966995	N	N	0	N	N
112	20240904	100330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1521	-51	5	-3.24	96785813	63656	56.51	1525	1540	1511	2040	1101	1572	1520.45	1.79	-6358	1617	1594	1576	1553	1535	1585	1544	270	468	500	940	1	1	54000000	821	33.80	0.97	12	0.12	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	4.44	N	027830	500	270 억	966995	N	N	0	N	N
113	20240904	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1527	-45	5	-2.86	21199760	13926	12.36	1525	1540	1517	2040	1101	1572	1522.32	1.79	-1041	1617	1594	1576	1553	1535	1585	1544	270	468	500	940	1	1	54000000	825	33.93	0.97	12	0.03	45.00	1573.00	2995	20231211	-49.02	1365	20240805	11.87	2910	-47.53	20240603	1365	11.87	20240805	2995	-49.02	20231211	1365	11.87	20240805	4.44	N	027830	500	270 억	966995	N	N	0	N	N
114	20240903	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1572	-15	5	-0.95	166606507	106140	142.04	1599	1599	1558	2060	1111	1587	1569.69	1.87	-41655	1644	1615	1561	1532	1478	1588	1505	270	473	500	950	1	1	54000000	849	34.93	1.00	12	0.20	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	4.49	N	027830	500	270 억	1008581	N	N	654	N	N
115	20240903	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1559	-28	5	-1.76	151934250	96768	129.50	1599	1599	1558	2060	1111	1587	1570.09	1.87	-40741	1644	1615	1561	1532	1478	1588	1505	270	473	500	950	1	1	54000000	842	34.64	0.99	12	0.18	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	4.49	N	027830	500	270 억	1008581	N	N	654	N	N
116	20240903	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1563	-24	5	-1.51	127503961	81107	108.54	1599	1599	1560	2060	1111	1587	1572.05	1.87	-34999	1644	1615	1561	1532	1478	1588	1505	270	473	500	950	1	1	54000000	844	34.73	0.99	12	0.15	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	4.49	N	027830	500	270 억	1008581	N	N	654	N	N
117	20240903	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1565	-22	5	-1.39	103850566	65970	88.29	1599	1599	1562	2060	1111	1587	1574.21	1.87	-26993	1644	1615	1561	1532	1478	1588	1505	270	473	500	950	1	1	54000000	845	34.78	0.99	12	0.12	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	4.49	N	027830	500	270 억	1008581	N	N	654	N	N
118	20240903	120324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1566	-21	5	-1.32	92780711	58892	78.81	1599	1599	1562	2060	1111	1587	1575.44	1.87	-23499	1644	1615	1561	1532	1478	1588	1505	270	473	500	950	1	1	54000000	846	34.80	1.00	12	0.11	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	4.49	N	027830	500	270 억	1008581	N	N	654	N	N
119	20240903	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1577	-10	5	-0.63	49767139	31500	42.16	1599	1599	1573	2060	1111	1587	1579.91	1.87	-6855	1644	1615	1561	1532	1478	1588	1505	270	473	500	950	1	1	54000000	852	35.04	1.00	12	0.06	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	4.49	N	027830	500	270 억	1008581	N	N	654	N	N
120	20240903	100323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1579	-8	5	-0.50	34023567	21516	28.79	1599	1599	1576	2060	1111	1587	1581.31	1.87	-1834	1644	1615	1561	1532	1478	1588	1505	270	473	500	950	1	1	54000000	853	35.09	1.00	12	0.04	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	4.49	N	027830	500	270 억	1008581	N	N	654	N	N
121	20240903	090323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1596	9	2	0.57	9214501	5808	7.77	1599	1599	1580	2060	1111	1587	1586.52	1.87	533	1644	1615	1561	1532	1478	1588	1505	270	473	500	950	1	1	54000000	862	35.47	1.01	12	0.01	45.00	1573.00	2995	20231211	-46.71	1365	20240805	16.92	2910	-45.15	20240603	1365	16.92	20240805	2995	-46.71	20231211	1365	16.92	20240805	4.49	N	027830	500	270 억	1008581	N	N	654	N	N
122	20240902	160321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1587	5	2	0.32	117614397	74688	87.30	1589	1590	1507	2055	1108	1582	1574.67	1.88	-4059	1598	1589	1573	1564	1548	1594	1569	270	473	500	940	1	1	54000000	857	35.27	1.01	12	0.14	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	4.52	N	027830	500	270 억	1012869	N	N	654	N	N
123	20240902	150324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1588	6	2	0.38	108978352	69244	80.93	1589	1590	1507	2055	1108	1582	1573.83	1.88	-2174	1598	1589	1573	1564	1548	1594	1569	270	473	500	940	1	1	54000000	858	35.29	1.01	12	0.13	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	4.52	N	027830	500	270 억	1012869	N	N	66	N	N
124	20240902	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1577	-5	5	-0.32	75006252	47682	55.73	1589	1590	1507	2055	1108	1582	1573.05	1.88	-17587	1598	1589	1573	1564	1548	1594	1569	270	473	500	940	1	1	54000000	852	35.04	1.00	12	0.09	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	4.52	N	027830	500	270 억	1012869	N	N	66	N	N
125	20240902	130323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1573	-9	5	-0.57	66506984	42293	49.43	1589	1590	1507	2055	1108	1582	1572.53	1.88	-16361	1598	1589	1573	1564	1548	1594	1569	270	473	500	940	1	1	54000000	849	34.96	1.00	12	0.08	45.00	1573.00	2995	20231211	-47.48	1365	20240805	15.24	2910	-45.95	20240603	1365	15.24	20240805	2995	-47.48	20231211	1365	15.24	20240805	4.52	N	027830	500	270 억	1012869	N	N	66	N	N
126	20240902	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1570	-12	5	-0.76	57797887	36747	42.95	1589	1590	1507	2055	1108	1582	1572.86	1.88	-15811	1598	1589	1573	1564	1548	1594	1569	270	473	500	940	1	1	54000000	848	34.89	1.00	12	0.07	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	4.52	N	027830	500	270 억	1012869	N	N	66	N	N
127	20240902	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1575	-7	5	-0.44	52337278	33261	38.88	1589	1590	1507	2055	1108	1582	1573.53	1.88	-15810	1598	1589	1573	1564	1548	1594	1569	270	473	500	940	1	1	54000000	851	35.00	1.00	12	0.06	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	4.52	N	027830	500	270 억	1012869	N	N	66	N	N
128	20240902	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1574	-8	5	-0.51	30941461	19575	22.88	1589	1590	1572	2055	1108	1582	1580.66	1.88	-16115	1598	1589	1573	1564	1548	1594	1569	270	473	500	940	1	1	54000000	850	34.98	1.00	12	0.04	45.00	1573.00	2995	20231211	-47.45	1365	20240805	15.31	2910	-45.91	20240603	1365	15.31	20240805	2995	-47.45	20231211	1365	15.31	20240805	4.52	N	027830	500	270 억	1012869	N	N	66	N	N
129	20240902	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1588	6	2	0.38	4918828	3105	3.63	1589	1590	1575	2055	1108	1582	1584.16	1.88	-2080	1598	1589	1573	1564	1548	1594	1569	270	473	500	940	1	1	54000000	858	35.29	1.01	12	0.01	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	4.52	N	027830	500	270 억	1012869	N	N	66	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History