KissMeData/027830/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160412	57	100.00	KOSDAQ	금융	N	N	N	N		N	2025	5	2	0.25	1094500288	546010	51.17	2005	2040	1983	2625	1415	2020	2004.43	1.22	-68870	2116	2068	2007	1959	1898	2092	1983	270	605	500	1370	5	1	54000000	1094	45.00	1.29	12	1.01	45.00	1573.00	2995	20231211	-32.39	1427	20230726	41.91	2400	-15.62	20240306	1658	22.14	20240129	2995	-32.39	20231211	1427	41.91	20230726	5.21	N	027830	500	270 억	659383	N	N	N	N
3	20240430	150411	57	100.00	KOSDAQ	금융	N	N	N	N		N	1994	-26	5	-1.29	961540904	479917	44.97	2005	2040	1983	2625	1415	2020	2003.56	1.22	-58552	2116	2068	2007	1959	1898	2092	1983	270	605	500	1370	1	1	54000000	1077	44.31	1.27	12	0.89	45.00	1573.00	2995	20231211	-33.42	1427	20230726	39.73	2400	-16.92	20240306	1658	20.27	20240129	2995	-33.42	20231211	1427	39.73	20230726	5.21	N	027830	500	270 억	659383	N	N	N	N
4	20240430	140411	57	100.00	KOSDAQ	금융	N	N	N	N		N	1990	-30	5	-1.49	833509601	415534	38.94	2005	2040	1986	2625	1415	2020	2005.88	1.22	-46929	2116	2068	2007	1959	1898	2092	1983	270	605	500	1370	1	1	54000000	1075	44.22	1.27	12	0.77	45.00	1573.00	2995	20231211	-33.56	1427	20230726	39.45	2400	-17.08	20240306	1658	20.02	20240129	2995	-33.56	20231211	1427	39.45	20230726	5.21	N	027830	500	270 억	659383	N	N	N	N
5	20240430	130410	57	100.00	KOSDAQ	금융	N	N	N	N		N	2010	-10	5	-0.50	577464828	287265	26.92	2005	2040	1998	2625	1415	2020	2010.22	1.22	14903	2116	2068	2007	1959	1898	2092	1983	270	605	500	1370	5	1	54000000	1085	44.67	1.28	12	0.53	45.00	1573.00	2995	20231211	-32.89	1427	20230726	40.85	2400	-16.25	20240306	1658	21.23	20240129	2995	-32.89	20231211	1427	40.85	20230726	5.21	N	027830	500	270 억	659383	N	N	N	N
6	20240430	120411	57	100.00	KOSDAQ	금융	N	N	N	N		N	2005	-15	5	-0.74	507804818	252471	23.66	2005	2040	1998	2625	1415	2020	2011.34	1.22	9031	2116	2068	2007	1959	1898	2092	1983	270	605	500	1370	5	1	54000000	1083	44.56	1.27	12	0.47	45.00	1573.00	2995	20231211	-33.06	1427	20230726	40.50	2400	-16.46	20240306	1658	20.93	20240129	2995	-33.06	20231211	1427	40.50	20230726	5.21	N	027830	500	270 억	659383	N	N	N	N
7	20240430	110410	57	100.00	KOSDAQ	금융	N	N	N	N		N	2020	0	3	0.00	345735507	171673	16.09	2005	2040	1998	2625	1415	2020	2013.92	1.22	5912	2116	2068	2007	1959	1898	2092	1983	270	605	500	1370	5	1	54000000	1091	44.89	1.28	12	0.32	45.00	1573.00	2995	20231211	-32.55	1427	20230726	41.56	2400	-15.83	20240306	1658	21.83	20240129	2995	-32.55	20231211	1427	41.56	20230726	5.21	N	027830	500	270 억	659383	N	N	N	N
8	20240430	100408	57	100.00	KOSDAQ	금융	N	N	N	N		N	2020	0	3	0.00	212716187	105726	9.91	2005	2040	1998	2625	1415	2020	2011.96	1.22	15998	2116	2068	2007	1959	1898	2092	1983	270	605	500	1370	5	1	54000000	1091	44.89	1.28	12	0.20	45.00	1573.00	2995	20231211	-32.55	1427	20230726	41.56	2400	-15.83	20240306	1658	21.83	20240129	2995	-32.55	20231211	1427	41.56	20230726	5.21	N	027830	500	270 억	659383	N	N	N	N
9	20240430	090416	57	100.00	KOSDAQ	금융	N	N	N	N		N	2005	-15	5	-0.74	57317630	28642	2.68	2005	2015	2000	2625	1415	2020	2001.17	1.22	17254	2116	2068	2007	1959	1898	2092	1983	270	605	500	1370	5	1	54000000	1083	44.56	1.27	12	0.05	45.00	1573.00	2995	20231211	-33.06	1427	20230726	40.50	2400	-16.46	20240306	1658	20.93	20240129	2995	-33.06	20231211	1427	40.50	20230726	5.21	N	027830	500	270 억	659383	N	N	N	N
10	20240429	160402	57	100.00	KOSDAQ	금융	N	N	N	N		N	2020	75	2	3.86	2140396883	1058938	139.64	1946	2055	1946	2525	1362	1945	2021.27	0.87	185306	2031	1987	1956	1912	1881	1972	1897	270	580	500	1320	5	1	54000000	1091	44.89	1.28	12	1.96	45.00	1573.00	2995	20231211	-32.55	1427	20230726	41.56	2400	-15.83	20240306	1658	21.83	20240129	2995	-32.55	20231211	1427	41.56	20230726	5.27	N	027830	500	270 억	469856	N	N	N	N
11	20240429	150409	57	100.00	KOSDAQ	금융	N	N	N	N		N	2015	70	2	3.60	2077040808	1027550	135.50	1946	2055	1946	2525	1362	1945	2021.35	0.87	189189	2031	1987	1956	1912	1881	1972	1897	270	580	500	1320	5	1	54000000	1088	44.78	1.28	12	1.90	45.00	1573.00	2995	20231211	-32.72	1427	20230726	41.21	2400	-16.04	20240306	1658	21.53	20240129	2995	-32.72	20231211	1427	41.21	20230726	5.27	N	027830	500	270 억	469856	N	N	N	N
12	20240429	140358	57	100.00	KOSDAQ	금융	N	N	N	N		N	2015	70	2	3.60	1878329567	928301	122.41	1946	2055	1946	2525	1362	1945	2023.41	0.87	168405	2031	1987	1956	1912	1881	1972	1897	270	580	500	1320	5	1	54000000	1088	44.78	1.28	12	1.72	45.00	1573.00	2995	20231211	-32.72	1427	20230726	41.21	2400	-16.04	20240306	1658	21.53	20240129	2995	-32.72	20231211	1427	41.21	20230726	5.27	N	027830	500	270 억	469856	N	N	N	N
13	20240429	130409	57	100.00	KOSDAQ	금융	N	N	N	N		N	2010	65	2	3.34	1771647857	875232	115.41	1946	2055	1946	2525	1362	1945	2024.20	0.87	177225	2031	1987	1956	1912	1881	1972	1897	270	580	500	1320	5	1	54000000	1085	44.67	1.28	12	1.62	45.00	1573.00	2995	20231211	-32.89	1427	20230726	40.85	2400	-16.25	20240306	1658	21.23	20240129	2995	-32.89	20231211	1427	40.85	20230726	5.27	N	027830	500	270 억	469856	N	N	N	N
14	20240429	120408	57	100.00	KOSDAQ	금융	N	N	N	N		N	2030	85	2	4.37	1591547747	785937	103.64	1946	2055	1946	2525	1362	1945	2025.03	0.87	152882	2031	1987	1956	1912	1881	1972	1897	270	580	500	1320	5	1	54000000	1096	45.11	1.29	12	1.46	45.00	1573.00	2995	20231211	-32.22	1427	20230726	42.26	2400	-15.42	20240306	1658	22.44	20240129	2995	-32.22	20231211	1427	42.26	20230726	5.27	N	027830	500	270 억	469856	N	N	N	N
15	20240429	110356	57	100.00	KOSDAQ	금융	N	N	N	N		N	2040	95	2	4.88	1405557542	694571	91.59	1946	2055	1946	2525	1362	1945	2023.63	0.87	131202	2031	1987	1956	1912	1881	1972	1897	270	580	500	1320	5	1	54000000	1102	45.33	1.30	12	1.29	45.00	1573.00	2995	20231211	-31.89	1427	20230726	42.96	2400	-15.00	20240306	1658	23.04	20240129	2995	-31.89	20231211	1427	42.96	20230726	5.27	N	027830	500	270 억	469856	N	N	N	N
16	20240429	100409	57	100.00	KOSDAQ	금융	N	N	N	N		N	2050	105	2	5.40	1068498532	529065	69.77	1946	2055	1946	2525	1362	1945	2019.60	0.87	147870	2031	1987	1956	1912	1881	1972	1897	270	580	500	1320	5	1	54000000	1107	45.56	1.30	12	0.98	45.00	1573.00	2995	20231211	-31.55	1427	20230726	43.66	2400	-14.58	20240306	1658	23.64	20240129	2995	-31.55	20231211	1427	43.66	20230726	5.27	N	027830	500	270 억	469856	N	N	N	N
17	20240429	090409	57	100.00	KOSDAQ	금융	N	N	N	N		N	1965	20	2	1.03	60824000	31095	4.10	1946	1974	1946	2525	1362	1945	1956.07	0.87	4543	2031	1987	1956	1912	1881	1972	1897	270	580	500	1320	1	1	54000000	1061	43.67	1.25	12	0.06	45.00	1573.00	2995	20231211	-34.39	1427	20230726	37.70	2400	-18.12	20240306	1658	18.52	20240129	2995	-34.39	20231211	1427	37.70	20230726	5.27	N	027830	500	270 억	469856	N	N	N	N
18	20240426	160407	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1945	-51	5	-2.56	1454054641	748332	121.12	1989	2000	1925	2590	1398	1996	1942.26	1.06	-103797	2092	2044	1997	1949	1902	2020	1925	270	594	500	1350	1	1	54000000	1050	43.22	1.24	12	1.39	45.00	1573.00	2995	20231211	-35.06	1427	20230726	36.30	2400	-18.96	20240306	1658	17.31	20240129	2995	-35.06	20231211	1427	36.30	20230726	5.07	N	027830	500	270 억	572411	N	N	N	N
19	20240426	150408	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1942	-54	5	-2.71	1392616882	716688	116.00	1989	2000	1925	2590	1398	1996	1942.30	1.06	-103427	2092	2044	1997	1949	1902	2020	1925	270	594	500	1350	1	1	54000000	1049	43.16	1.23	12	1.33	45.00	1573.00	2995	20231211	-35.16	1427	20230726	36.09	2400	-19.08	20240306	1658	17.13	20240129	2995	-35.16	20231211	1427	36.09	20230726	5.07	N	027830	500	270 억	572411	N	N	N	N
20	20240426	140406	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1942	-54	5	-2.71	1261747199	649484	105.12	1989	2000	1925	2590	1398	1996	1941.76	1.06	-129348	2092	2044	1997	1949	1902	2020	1925	270	594	500	1350	1	1	54000000	1049	43.16	1.23	12	1.20	45.00	1573.00	2995	20231211	-35.16	1427	20230726	36.09	2400	-19.08	20240306	1658	17.13	20240129	2995	-35.16	20231211	1427	36.09	20230726	5.07	N	027830	500	270 억	572411	N	N	N	N
21	20240426	130406	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1938	-58	5	-2.91	1186256371	610566	98.82	1989	2000	1925	2590	1398	1996	1941.90	1.06	-130483	2092	2044	1997	1949	1902	2020	1925	270	594	500	1350	1	1	54000000	1047	43.07	1.23	12	1.13	45.00	1573.00	2995	20231211	-35.29	1427	20230726	35.81	2400	-19.25	20240306	1658	16.89	20240129	2995	-35.29	20231211	1427	35.81	20230726	5.07	N	027830	500	270 억	572411	N	N	N	N
22	20240426	120406	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1926	-70	5	-3.51	990370456	509499	82.47	1989	2000	1925	2590	1398	1996	1942.65	1.06	-127132	2092	2044	1997	1949	1902	2020	1925	270	594	500	1350	1	1	54000000	1040	42.80	1.22	12	0.94	45.00	1573.00	2995	20231211	-35.69	1427	20230726	34.97	2400	-19.75	20240306	1658	16.16	20240129	2995	-35.69	20231211	1427	34.97	20230726	5.07	N	027830	500	270 억	572411	N	N	N	N
23	20240426	110407	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1940	-56	5	-2.81	712272728	365464	59.15	1989	2000	1925	2590	1398	1996	1947.48	1.06	-79725	2092	2044	1997	1949	1902	2020	1925	270	594	500	1350	1	1	54000000	1048	43.11	1.23	12	0.68	45.00	1573.00	2995	20231211	-35.23	1427	20230726	35.95	2400	-19.17	20240306	1658	17.01	20240129	2995	-35.23	20231211	1427	35.95	20230726	5.07	N	027830	500	270 억	572411	N	N	N	N
24	20240426	100406	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1950	-46	5	-2.30	590454158	302729	49.00	1989	2000	1925	2590	1398	1996	1948.70	1.06	-50739	2092	2044	1997	1949	1902	2020	1925	270	594	500	1350	1	1	54000000	1053	43.33	1.24	12	0.56	45.00	1573.00	2995	20231211	-34.89	1427	20230726	36.65	2400	-18.75	20240306	1658	17.61	20240129	2995	-34.89	20231211	1427	36.65	20230726	5.07	N	027830	500	270 억	572411	N	N	N	N
25	20240426	090408	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1998	2	2	0.10	50662827	25418	4.11	1989	2000	1982	2590	1398	1996	1991.00	1.06	2601	2092	2044	1997	1949	1902	2020	1925	270	594	500	1350	1	1	54000000	1079	44.40	1.27	12	0.05	45.00	1573.00	2995	20231211	-33.29	1427	20230726	40.01	2400	-16.75	20240306	1658	20.51	20240129	2995	-33.29	20231211	1427	40.01	20230726	5.07	N	027830	500	270 억	572411	N	N	N	N
26	20240425	160405	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1996	-49	5	-2.40	1206094617	602973	45.06	2045	2045	1950	2655	1435	2045	1999.85	1.10	-19833	2201	2122	2036	1957	1871	2080	1915	270	610	500	1390	1	1	54000000	1078	44.36	1.27	12	1.12	45.00	1573.00	2995	20231211	-33.36	1427	20230726	39.87	2400	-16.83	20240306	1658	20.39	20240129	2995	-33.36	20231211	1427	39.87	20230726	4.97	N	027830	500	270 억	593692	N	N	N	N
27	20240425	150408	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	-25	5	-1.22	1065766869	533023	39.83	2045	2045	1950	2655	1435	2045	1999.01	1.10	-32325	2201	2122	2036	1957	1871	2080	1915	270	610	500	1390	5	1	54000000	1091	44.89	1.28	12	0.99	45.00	1573.00	2995	20231211	-32.55	1427	20230726	41.56	2400	-15.83	20240306	1658	21.83	20240129	2995	-32.55	20231211	1427	41.56	20230726	4.97	N	027830	500	270 억	593692	N	N	N	N
28	20240425	140405	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	-30	5	-1.47	900061079	450969	33.70	2045	2045	1950	2655	1435	2045	1995.24	1.10	-49718	2201	2122	2036	1957	1871	2080	1915	270	610	500	1390	5	1	54000000	1088	44.78	1.28	12	0.84	45.00	1573.00	2995	20231211	-32.72	1427	20230726	41.21	2400	-16.04	20240306	1658	21.53	20240129	2995	-32.72	20231211	1427	41.21	20230726	4.97	N	027830	500	270 억	593692	N	N	N	N
29	20240425	130407	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1996	-49	5	-2.40	846086529	424100	31.69	2045	2045	1950	2655	1435	2045	1994.37	1.10	-50776	2201	2122	2036	1957	1871	2080	1915	270	610	500	1390	1	1	54000000	1078	44.36	1.27	12	0.79	45.00	1573.00	2995	20231211	-33.36	1427	20230726	39.87	2400	-16.83	20240306	1658	20.39	20240129	2995	-33.36	20231211	1427	39.87	20230726	4.97	N	027830	500	270 억	593692	N	N	N	N
30	20240425	120405	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1989	-56	5	-2.74	801772045	401889	30.03	2045	2045	1950	2655	1435	2045	1994.33	1.10	-48708	2201	2122	2036	1957	1871	2080	1915	270	610	500	1390	1	1	54000000	1074	44.20	1.26	12	0.74	45.00	1573.00	2995	20231211	-33.59	1427	20230726	39.38	2400	-17.12	20240306	1658	19.96	20240129	2995	-33.59	20231211	1427	39.38	20230726	4.97	N	027830	500	270 억	593692	N	N	N	N
31	20240425	110406	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1994	-51	5	-2.49	753402580	377643	28.22	2045	2045	1950	2655	1435	2045	1994.29	1.10	-42408	2201	2122	2036	1957	1871	2080	1915	270	610	500	1390	1	1	54000000	1077	44.31	1.27	12	0.70	45.00	1573.00	2995	20231211	-33.42	1427	20230726	39.73	2400	-16.92	20240306	1658	20.27	20240129	2995	-33.42	20231211	1427	39.73	20230726	4.97	N	027830	500	270 억	593692	N	N	N	N
32	20240425	100405	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	-40	5	-1.96	668198700	334881	25.02	2045	2045	1950	2655	1435	2045	1994.52	1.10	-23691	2201	2122	2036	1957	1871	2080	1915	270	610	500	1390	5	1	54000000	1083	44.56	1.27	12	0.62	45.00	1573.00	2995	20231211	-33.06	1427	20230726	40.50	2400	-16.46	20240306	1658	20.93	20240129	2995	-33.06	20231211	1427	40.50	20230726	4.97	N	027830	500	270 억	593692	N	N	N	N
33	20240425	090406	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	-35	5	-1.71	135782890	66878	5.00	2045	2045	2005	2655	1435	2045	2029.02	1.10	-27319	2201	2122	2036	1957	1871	2080	1915	270	610	500	1390	5	1	54000000	1085	44.67	1.28	12	0.12	45.00	1573.00	2995	20231211	-32.89	1427	20230726	40.85	2400	-16.25	20240306	1658	21.23	20240129	2995	-32.89	20231211	1427	40.85	20230726	4.97	N	027830	500	270 억	593692	N	N	N	N
34	20240424	160403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2045	0	3	0.00	2715185296	1328635	180.12	2060	2115	1950	2655	1435	2045	2043.59	1.28	-118308	2108	2076	2053	2021	1998	2065	2010	270	610	500	1390	5	1	54000000	1104	45.44	1.30	12	2.46	45.00	1573.00	2995	20231211	-31.72	1427	20230726	43.31	2400	-14.79	20240306	1658	23.34	20240129	2995	-31.72	20231211	1427	43.31	20230726	4.82	N	027830	500	270 억	689642	N	N	N	N
35	20240424	150404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2035	-10	5	-0.49	2566285606	1255330	170.18	2060	2115	1950	2655	1435	2045	2044.31	1.28	-121782	2108	2076	2053	2021	1998	2065	2010	270	610	500	1390	5	1	54000000	1099	45.22	1.29	12	2.32	45.00	1573.00	2995	20231211	-32.05	1427	20230726	42.61	2400	-15.21	20240306	1658	22.74	20240129	2995	-32.05	20231211	1427	42.61	20230726	4.82	N	027830	500	270 억	689642	N	N	N	N
36	20240424	140403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	-30	5	-1.47	2479273126	1212270	164.34	2060	2115	1950	2655	1435	2045	2045.15	1.28	-122260	2108	2076	2053	2021	1998	2065	2010	270	610	500	1390	5	1	54000000	1088	44.78	1.28	12	2.24	45.00	1573.00	2995	20231211	-32.72	1427	20230726	41.21	2400	-16.04	20240306	1658	21.53	20240129	2995	-32.72	20231211	1427	41.21	20230726	4.82	N	027830	500	270 억	689642	N	N	N	N
37	20240424	130409	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	-40	5	-1.96	2367067091	1156381	156.77	2060	2115	1950	2655	1435	2045	2046.96	1.28	-123007	2108	2076	2053	2021	1998	2065	2010	270	610	500	1390	5	1	54000000	1083	44.56	1.27	12	2.14	45.00	1573.00	2995	20231211	-33.06	1427	20230726	40.50	2400	-16.46	20240306	1658	20.93	20240129	2995	-33.06	20231211	1427	40.50	20230726	4.82	N	027830	500	270 억	689642	N	N	N	N
38	20240424	120405	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	-25	5	-1.22	2175401602	1060986	143.83	2060	2115	1950	2655	1435	2045	2050.36	1.28	-130621	2108	2076	2053	2021	1998	2065	2010	270	610	500	1390	5	1	54000000	1091	44.89	1.28	12	1.96	45.00	1573.00	2995	20231211	-32.55	1427	20230726	41.56	2400	-15.83	20240306	1658	21.83	20240129	2995	-32.55	20231211	1427	41.56	20230726	4.82	N	027830	500	270 억	689642	N	N	N	N
39	20240424	110403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2075	30	2	1.47	667282255	323805	43.90	2060	2090	2040	2655	1435	2045	2060.75	1.28	-41442	2108	2076	2053	2021	1998	2065	2010	270	610	500	1390	5	1	54000000	1121	46.11	1.32	12	0.60	45.00	1573.00	2995	20231211	-30.72	1427	20230726	45.41	2400	-13.54	20240306	1658	25.15	20240129	2995	-30.72	20231211	1427	45.41	20230726	4.82	N	027830	500	270 억	689642	N	N	N	N
40	20240424	100403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2065	20	2	0.98	314285275	152493	20.67	2060	2090	2045	2655	1435	2045	2060.98	1.28	-28178	2108	2076	2053	2021	1998	2065	2010	270	610	500	1390	5	1	54000000	1115	45.89	1.31	12	0.28	45.00	1573.00	2995	20231211	-31.05	1427	20230726	44.71	2400	-13.96	20240306	1658	24.55	20240129	2995	-31.05	20231211	1427	44.71	20230726	4.82	N	027830	500	270 억	689642	N	N	N	N
41	20240424	090404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2075	30	2	1.47	26072230	12620	1.71	2060	2090	2050	2655	1435	2045	2065.95	1.28	-3857	2108	2076	2053	2021	1998	2065	2010	270	610	500	1390	5	1	54000000	1121	46.11	1.32	12	0.02	45.00	1573.00	2995	20231211	-30.72	1427	20230726	45.41	2400	-13.54	20240306	1658	25.15	20240129	2995	-30.72	20231211	1427	45.41	20230726	4.82	N	027830	500	270 억	689642	N	N	N	N
42	20240423	160355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2045	-15	5	-0.73	1513607305	735779	71.16	2075	2085	2030	2675	1445	2060	2057.22	1.28	11802	2141	2100	2034	1993	1927	2121	2014	270	615	500	1400	5	1	54000000	1104	45.44	1.30	12	1.36	45.00	1573.00	2995	20231211	-31.72	1427	20230726	43.31	2400	-14.79	20240306	1658	23.34	20240129	2995	-31.72	20231211	1427	43.31	20230726	4.82	N	027830	500	270 억	691324	N	N	N	N
43	20240423	150402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2070	10	2	0.49	1369827660	665757	64.39	2075	2085	2030	2675	1445	2060	2057.55	1.28	4540	2141	2100	2034	1993	1927	2121	2014	270	615	500	1400	5	1	54000000	1118	46.00	1.32	12	1.23	45.00	1573.00	2995	20231211	-30.88	1427	20230726	45.06	2400	-13.75	20240306	1658	24.85	20240129	2995	-30.88	20231211	1427	45.06	20230726	4.82	N	027830	500	270 억	691324	N	N	N	N
44	20240423	140404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2065	5	2	0.24	1108305010	539274	52.15	2075	2085	2030	2675	1445	2060	2055.18	1.28	-7453	2141	2100	2034	1993	1927	2121	2014	270	615	500	1400	5	1	54000000	1115	45.89	1.31	12	1.00	45.00	1573.00	2995	20231211	-31.05	1427	20230726	44.71	2400	-13.96	20240306	1658	24.55	20240129	2995	-31.05	20231211	1427	44.71	20230726	4.82	N	027830	500	270 억	691324	N	N	N	N
45	20240423	130401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2045	-15	5	-0.73	1007118950	489968	47.39	2075	2085	2030	2675	1445	2060	2055.48	1.28	5283	2141	2100	2034	1993	1927	2121	2014	270	615	500	1400	5	1	54000000	1104	45.44	1.30	12	0.91	45.00	1573.00	2995	20231211	-31.72	1427	20230726	43.31	2400	-14.79	20240306	1658	23.34	20240129	2995	-31.72	20231211	1427	43.31	20230726	4.82	N	027830	500	270 억	691324	N	N	N	N
46	20240423	120402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2055	-5	5	-0.24	904808720	440062	42.56	2075	2085	2030	2675	1445	2060	2056.09	1.28	-2208	2141	2100	2034	1993	1927	2121	2014	270	615	500	1400	5	1	54000000	1110	45.67	1.31	12	0.81	45.00	1573.00	2995	20231211	-31.39	1427	20230726	44.01	2400	-14.38	20240306	1658	23.94	20240129	2995	-31.39	20231211	1427	44.01	20230726	4.82	N	027830	500	270 억	691324	N	N	N	N
47	20240423	110401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2045	-15	5	-0.73	847302385	412096	39.85	2075	2085	2030	2675	1445	2060	2056.08	1.28	-2735	2141	2100	2034	1993	1927	2121	2014	270	615	500	1400	5	1	54000000	1104	45.44	1.30	12	0.76	45.00	1573.00	2995	20231211	-31.72	1427	20230726	43.31	2400	-14.79	20240306	1658	23.34	20240129	2995	-31.72	20231211	1427	43.31	20230726	4.82	N	027830	500	270 억	691324	N	N	N	N
48	20240423	100402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2065	5	2	0.24	570708100	277471	26.83	2075	2085	2030	2675	1445	2060	2056.82	1.28	51166	2141	2100	2034	1993	1927	2121	2014	270	615	500	1400	5	1	54000000	1115	45.89	1.31	12	0.51	45.00	1573.00	2995	20231211	-31.05	1427	20230726	44.71	2400	-13.96	20240306	1658	24.55	20240129	2995	-31.05	20231211	1427	44.71	20230726	4.82	N	027830	500	270 억	691324	N	N	N	N
49	20240423	090402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2060	0	3	0.00	86063110	41665	4.03	2075	2080	2050	2675	1445	2060	2065.60	1.28	-7207	2141	2100	2034	1993	1927	2121	2014	270	615	500	1400	5	1	54000000	1112	45.78	1.31	12	0.08	45.00	1573.00	2995	20231211	-31.22	1427	20230726	44.36	2400	-14.17	20240306	1658	24.25	20240129	2995	-31.22	20231211	1427	44.36	20230726	4.82	N	027830	500	270 억	691324	N	N	N	N
50	20240422	160401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2060	91	2	4.62	2099555395	1031569	172.97	1971	2075	1968	2555	1379	1969	2035.47	1.02	139320	2075	2022	1936	1883	1797	2048	1909	270	586	500	1330	5	1	54000000	1112	45.78	1.31	12	1.91	45.00	1573.00	2995	20231211	-31.22	1427	20230726	44.36	2400	-14.17	20240306	1658	24.25	20240129	2995	-31.22	20231211	1427	44.36	20230726	4.79	N	027830	500	270 억	552530	N	N	N	N
51	20240422	150400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2060	91	2	4.62	1965289415	966360	162.04	1971	2075	1968	2555	1379	1969	2034.01	1.02	125712	2075	2022	1936	1883	1797	2048	1909	270	586	500	1330	5	1	54000000	1112	45.78	1.31	12	1.79	45.00	1573.00	2995	20231211	-31.22	1427	20230726	44.36	2400	-14.17	20240306	1658	24.25	20240129	2995	-31.22	20231211	1427	44.36	20230726	4.79	N	027830	500	270 억	552530	N	N	N	N
52	20240422	140401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2045	76	2	3.86	1646933985	811458	136.07	1971	2065	1968	2555	1379	1969	2029.94	1.02	90395	2075	2022	1936	1883	1797	2048	1909	270	586	500	1330	5	1	54000000	1104	45.44	1.30	12	1.50	45.00	1573.00	2995	20231211	-31.72	1427	20230726	43.31	2400	-14.79	20240306	1658	23.34	20240129	2995	-31.72	20231211	1427	43.31	20230726	4.79	N	027830	500	270 억	552530	N	N	N	N
53	20240422	130359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2055	86	2	4.37	1530888195	754746	126.56	1971	2065	1968	2555	1379	1969	2028.70	1.02	80988	2075	2022	1936	1883	1797	2048	1909	270	586	500	1330	5	1	54000000	1110	45.67	1.31	12	1.40	45.00	1573.00	2995	20231211	-31.39	1427	20230726	44.01	2400	-14.38	20240306	1658	23.94	20240129	2995	-31.39	20231211	1427	44.01	20230726	4.79	N	027830	500	270 억	552530	N	N	N	N
54	20240422	120359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2045	76	2	3.86	1368788800	675642	113.29	1971	2055	1968	2555	1379	1969	2026.29	1.02	40789	2075	2022	1936	1883	1797	2048	1909	270	586	500	1330	5	1	54000000	1104	45.44	1.30	12	1.25	45.00	1573.00	2995	20231211	-31.72	1427	20230726	43.31	2400	-14.79	20240306	1658	23.34	20240129	2995	-31.72	20231211	1427	43.31	20230726	4.79	N	027830	500	270 억	552530	N	N	N	N
55	20240422	110359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2040	71	2	3.61	1204530640	595192	99.80	1971	2055	1968	2555	1379	1969	2024.19	1.02	48188	2075	2022	1936	1883	1797	2048	1909	270	586	500	1330	5	1	54000000	1102	45.33	1.30	12	1.10	45.00	1573.00	2995	20231211	-31.89	1427	20230726	42.96	2400	-15.00	20240306	1658	23.04	20240129	2995	-31.89	20231211	1427	42.96	20230726	4.79	N	027830	500	270 억	552530	N	N	N	N
56	20240422	100401	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2030	61	2	3.10	720650115	358324	60.08	1971	2045	1968	2555	1379	1969	2011.71	1.02	8689	2075	2022	1936	1883	1797	2048	1909	270	586	500	1330	5	1	54000000	1096	45.11	1.29	12	0.66	45.00	1573.00	2995	20231211	-32.22	1427	20230726	42.26	2400	-15.42	20240306	1658	22.44	20240129	2995	-32.22	20231211	1427	42.26	20230726	4.79	N	027830	500	270 억	552530	N	N	N	N
57	20240422	090400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1969	0	3	0.00	39132843	19824	3.32	1971	1984	1969	2555	1379	1969	1975.49	1.02	-9289	2075	2022	1936	1883	1797	2048	1909	270	586	500	1330	1	1	54000000	1063	43.76	1.25	12	0.04	45.00	1573.00	2995	20231211	-34.26	1427	20230726	37.98	2400	-17.96	20240306	1658	18.76	20240129	2995	-34.26	20231211	1427	37.98	20230726	4.79	N	027830	500	270 억	552530	N	N	N	N
58	20240419	160345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1969	-10	5	-0.51	1141027129	592474	243.57	1965	1989	1850	2570	1386	1979	1925.85	0.96	33392	2014	1996	1971	1953	1928	2005	1962	270	591	500	1340	1	1	54000000	1063	43.76	1.25	12	1.10	45.00	1573.00	2995	20231211	-34.26	1427	20230726	37.98	2400	-17.96	20240306	1658	18.76	20240129	2995	-34.26	20231211	1427	37.98	20230726	4.82	N	027830	500	270 억	519240	N	N	N	N
59	20240419	150347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1965	-14	5	-0.71	1092777463	567961	233.49	1965	1989	1850	2570	1386	1979	1924.02	0.96	40379	2014	1996	1971	1953	1928	2005	1962	270	591	500	1340	1	1	54000000	1061	43.67	1.25	12	1.05	45.00	1573.00	2995	20231211	-34.39	1427	20230726	37.70	2400	-18.12	20240306	1658	18.52	20240129	2995	-34.39	20231211	1427	37.70	20230726	4.82	N	027830	500	270 억	519240	N	N	N	N
60	20240419	140343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1950	-29	5	-1.47	916670376	477762	196.41	1965	1989	1850	2570	1386	1979	1918.65	0.96	63331	2014	1996	1971	1953	1928	2005	1962	270	591	500	1340	1	1	54000000	1053	43.33	1.24	12	0.88	45.00	1573.00	2995	20231211	-34.89	1427	20230726	36.65	2400	-18.75	20240306	1658	17.61	20240129	2995	-34.89	20231211	1427	36.65	20230726	4.82	N	027830	500	270 억	519240	N	N	N	N
61	20240419	130346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1914	-65	5	-3.28	838289850	437305	179.78	1965	1989	1850	2570	1386	1979	1916.92	0.96	69483	2014	1996	1971	1953	1928	2005	1962	270	591	500	1340	1	1	54000000	1034	42.53	1.22	12	0.81	45.00	1573.00	2995	20231211	-36.09	1427	20230726	34.13	2400	-20.25	20240306	1658	15.44	20240129	2995	-36.09	20231211	1427	34.13	20230726	4.82	N	027830	500	270 억	519240	N	N	N	N
62	20240419	120345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1903	-76	5	-3.84	803539283	419136	172.31	1965	1989	1850	2570	1386	1979	1917.10	0.96	68758	2014	1996	1971	1953	1928	2005	1962	270	591	500	1340	1	1	54000000	1028	42.29	1.21	12	0.78	45.00	1573.00	2995	20231211	-36.46	1427	20230726	33.36	2400	-20.71	20240306	1658	14.78	20240129	2995	-36.46	20231211	1427	33.36	20230726	4.82	N	027830	500	270 억	519240	N	N	N	N
63	20240419	110347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1900	-79	5	-3.99	644648848	335121	137.77	1965	1989	1850	2570	1386	1979	1923.60	0.96	65172	2014	1996	1971	1953	1928	2005	1962	270	591	500	1340	1	1	54000000	1026	42.22	1.21	12	0.62	45.00	1573.00	2995	20231211	-36.56	1427	20230726	33.15	2400	-20.83	20240306	1658	14.60	20240129	2995	-36.56	20231211	1427	33.15	20230726	4.82	N	027830	500	270 억	519240	N	N	N	N
64	20240419	100346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1945	-34	5	-1.72	234461352	120308	49.46	1965	1989	1929	2570	1386	1979	1948.79	0.96	14737	2014	1996	1971	1953	1928	2005	1962	270	591	500	1340	1	1	54000000	1050	43.22	1.24	12	0.22	45.00	1573.00	2995	20231211	-35.06	1427	20230726	36.30	2400	-18.96	20240306	1658	17.31	20240129	2995	-35.06	20231211	1427	36.30	20230726	4.82	N	027830	500	270 억	519240	N	N	N	N
65	20240419	090343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1972	-7	5	-0.35	8068084	4102	1.69	1965	1976	1964	2570	1386	1979	1966.28	0.96	148	2014	1996	1971	1953	1928	2005	1962	270	591	500	1340	1	1	54000000	1065	43.82	1.25	12	0.01	45.00	1573.00	2995	20231211	-34.16	1427	20230726	38.19	2400	-17.83	20240306	1658	18.94	20240129	2995	-34.16	20231211	1427	38.19	20230726	4.82	N	027830	500	270 억	519240	N	N	N	N
66	20240418	160343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1979	20	2	1.02	479416509	242749	56.55	1955	1989	1946	2545	1372	1959	1974.91	0.90	35834	2033	1995	1977	1939	1921	1987	1931	270	586	500	1330	1	1	54000000	1069	43.98	1.26	12	0.45	45.00	1573.00	2995	20231211	-33.92	1427	20230726	38.68	2400	-17.54	20240306	1658	19.36	20240129	2995	-33.92	20231211	1427	38.68	20230726	4.98	N	027830	500	270 억	483417	N	N	N	N
67	20240418	150344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1981	22	2	1.12	430905468	218246	50.84	1955	1989	1946	2545	1372	1959	1974.40	0.90	31655	2033	1995	1977	1939	1921	1987	1931	270	586	500	1330	1	1	54000000	1070	44.02	1.26	12	0.40	45.00	1573.00	2995	20231211	-33.86	1427	20230726	38.82	2400	-17.46	20240306	1658	19.48	20240129	2995	-33.86	20231211	1427	38.82	20230726	4.98	N	027830	500	270 억	483417	N	N	N	N
68	20240418	140345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1985	26	2	1.33	392031994	198618	46.27	1955	1989	1946	2545	1372	1959	1973.80	0.90	33400	2033	1995	1977	1939	1921	1987	1931	270	586	500	1330	1	1	54000000	1072	44.11	1.26	12	0.37	45.00	1573.00	2995	20231211	-33.72	1427	20230726	39.10	2400	-17.29	20240306	1658	19.72	20240129	2995	-33.72	20231211	1427	39.10	20230726	4.98	N	027830	500	270 억	483417	N	N	N	N
69	20240418	130344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1979	20	2	1.02	344624712	174708	40.70	1955	1989	1946	2545	1372	1959	1972.58	0.90	27731	2033	1995	1977	1939	1921	1987	1931	270	586	500	1330	1	1	54000000	1069	43.98	1.26	12	0.32	45.00	1573.00	2995	20231211	-33.92	1427	20230726	38.68	2400	-17.54	20240306	1658	19.36	20240129	2995	-33.92	20231211	1427	38.68	20230726	4.98	N	027830	500	270 억	483417	N	N	N	N
70	20240418	120344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1980	21	2	1.07	306585420	155518	36.23	1955	1989	1946	2545	1372	1959	1971.38	0.90	24989	2033	1995	1977	1939	1921	1987	1931	270	586	500	1330	1	1	54000000	1069	44.00	1.26	12	0.29	45.00	1573.00	2995	20231211	-33.89	1427	20230726	38.75	2400	-17.50	20240306	1658	19.42	20240129	2995	-33.89	20231211	1427	38.75	20230726	4.98	N	027830	500	270 억	483417	N	N	N	N
71	20240418	110344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1976	17	2	0.87	279758381	141973	33.07	1955	1989	1946	2545	1372	1959	1970.50	0.90	26714	2033	1995	1977	1939	1921	1987	1931	270	586	500	1330	1	1	54000000	1067	43.91	1.26	12	0.26	45.00	1573.00	2995	20231211	-34.02	1427	20230726	38.47	2400	-17.67	20240306	1658	19.18	20240129	2995	-34.02	20231211	1427	38.47	20230726	4.98	N	027830	500	270 억	483417	N	N	N	N
72	20240418	100345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1977	18	2	0.92	165064655	83956	19.56	1955	1983	1946	2545	1372	1959	1966.09	0.90	8079	2033	1995	1977	1939	1921	1987	1931	270	586	500	1330	1	1	54000000	1068	43.93	1.26	12	0.16	45.00	1573.00	2995	20231211	-33.99	1427	20230726	38.54	2400	-17.62	20240306	1658	19.24	20240129	2995	-33.99	20231211	1427	38.54	20230726	4.98	N	027830	500	270 억	483417	N	N	N	N
73	20240418	090344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1954	-5	5	-0.26	32700643	16722	3.90	1955	1975	1948	2545	1372	1959	1955.55	0.90	-4312	2033	1995	1977	1939	1921	1987	1931	270	586	500	1330	1	1	54000000	1055	43.42	1.24	12	0.03	45.00	1573.00	2995	20231211	-34.76	1427	20230726	36.93	2400	-18.58	20240306	1658	17.85	20240129	2995	-34.76	20231211	1427	36.93	20230726	4.98	N	027830	500	270 억	483417	N	N	N	N
74	20240417	160339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1959	-6	5	-0.31	842748546	425151	111.75	1974	2015	1959	2550	1376	1965	1982.29	0.86	24246	2009	1986	1954	1931	1899	1998	1943	270	585	500	1330	1	1	54000000	1058	43.53	1.25	12	0.79	45.00	1573.00	2995	20231211	-34.59	1427	20230726	37.28	2400	-18.38	20240306	1658	18.15	20240129	2995	-34.59	20231211	1427	37.28	20230726	5.04	N	027830	500	270 억	463848	N	N	N	N
75	20240417	150346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1968	3	2	0.15	773276006	389708	102.44	1974	2015	1962	2550	1376	1965	1984.29	0.86	33768	2009	1986	1954	1931	1899	1998	1943	270	585	500	1330	1	1	54000000	1063	43.73	1.25	12	0.72	45.00	1573.00	2995	20231211	-34.29	1427	20230726	37.91	2400	-18.00	20240306	1658	18.70	20240129	2995	-34.29	20231211	1427	37.91	20230726	5.04	N	027830	500	270 억	463848	N	N	N	N
76	20240417	140343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1977	12	2	0.61	654527168	329448	86.60	1974	2015	1965	2550	1376	1965	1986.81	0.86	45884	2009	1986	1954	1931	1899	1998	1943	270	585	500	1330	1	1	54000000	1068	43.93	1.26	12	0.61	45.00	1573.00	2995	20231211	-33.99	1427	20230726	38.54	2400	-17.62	20240306	1658	19.24	20240129	2995	-33.99	20231211	1427	38.54	20230726	5.04	N	027830	500	270 억	463848	N	N	N	N
77	20240417	130345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1988	23	2	1.17	586338021	294985	77.54	1974	2015	1965	2550	1376	1965	1987.77	0.86	46580	2009	1986	1954	1931	1899	1998	1943	270	585	500	1330	1	1	54000000	1074	44.18	1.26	12	0.55	45.00	1573.00	2995	20231211	-33.62	1427	20230726	39.31	2400	-17.17	20240306	1658	19.90	20240129	2995	-33.62	20231211	1427	39.31	20230726	5.04	N	027830	500	270 억	463848	N	N	N	N
78	20240417	120345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1984	19	2	0.97	566909904	285184	74.96	1974	2015	1965	2550	1376	1965	1987.96	0.86	50042	2009	1986	1954	1931	1899	1998	1943	270	585	500	1330	1	1	54000000	1071	44.09	1.26	12	0.53	45.00	1573.00	2995	20231211	-33.76	1427	20230726	39.03	2400	-17.33	20240306	1658	19.66	20240129	2995	-33.76	20231211	1427	39.03	20230726	5.04	N	027830	500	270 억	463848	N	N	N	N
79	20240417	110347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1984	19	2	0.97	491981822	247367	65.02	1974	2015	1965	2550	1376	1965	1988.97	0.86	48914	2009	1986	1954	1931	1899	1998	1943	270	585	500	1330	1	1	54000000	1071	44.09	1.26	12	0.46	45.00	1573.00	2995	20231211	-33.76	1427	20230726	39.03	2400	-17.33	20240306	1658	19.66	20240129	2995	-33.76	20231211	1427	39.03	20230726	5.04	N	027830	500	270 억	463848	N	N	N	N
80	20240417	100342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	40	2	2.04	374685249	188373	49.51	1974	2015	1965	2550	1376	1965	1989.19	0.86	62533	2009	1986	1954	1931	1899	1998	1943	270	585	500	1330	5	1	54000000	1083	44.56	1.27	12	0.35	45.00	1573.00	2995	20231211	-33.06	1427	20230726	40.50	2400	-16.46	20240306	1658	20.93	20240129	2995	-33.06	20231211	1427	40.50	20230726	5.04	N	027830	500	270 억	463848	N	N	N	N
81	20240417	090342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1975	10	2	0.51	9063159	4596	1.21	1974	1975	1965	2550	1376	1965	1973.95	0.86	-1334	2009	1986	1954	1931	1899	1998	1943	270	585	500	1330	1	1	54000000	1067	43.89	1.26	12	0.01	45.00	1573.00	2995	20231211	-34.06	1427	20230726	38.40	2400	-17.71	20240306	1658	19.12	20240129	2995	-34.06	20231211	1427	38.40	20230726	5.04	N	027830	500	270 억	463848	N	N	N	N
82	20240416	160346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1965	-20	5	-1.01	732181230	377219	104.66	1951	1977	1922	2580	1390	1985	1940.95	0.84	9480	2050	2017	1962	1929	1874	2034	1946	270	595	500	1340	1	1	54000000	1061	43.67	1.25	12	0.70	45.00	1573.00	2995	20231211	-34.39	1427	20230726	37.70	2400	-18.12	20240306	1658	18.52	20240129	2995	-34.39	20231211	1427	37.70	20230726	5.10	N	027830	500	270 억	454105	N	N	N	N
83	20240416	150343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1960	-25	5	-1.26	652840181	336648	93.40	1951	1977	1922	2580	1390	1985	1939.24	0.84	7707	2050	2017	1962	1929	1874	2034	1946	270	595	500	1340	1	1	54000000	1058	43.56	1.25	12	0.62	45.00	1573.00	2995	20231211	-34.56	1427	20230726	37.35	2400	-18.33	20240306	1658	18.21	20240129	2995	-34.56	20231211	1427	37.35	20230726	5.10	N	027830	500	270 억	454105	N	N	N	N
84	20240416	140342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1939	-46	5	-2.32	594440511	306608	85.07	1951	1977	1922	2580	1390	1985	1938.76	0.84	9059	2050	2017	1962	1929	1874	2034	1946	270	595	500	1340	1	1	54000000	1047	43.09	1.23	12	0.57	45.00	1573.00	2995	20231211	-35.26	1427	20230726	35.88	2400	-19.21	20240306	1658	16.95	20240129	2995	-35.26	20231211	1427	35.88	20230726	5.10	N	027830	500	270 억	454105	N	N	N	N
85	20240416	130344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1930	-55	5	-2.77	566077127	291925	80.99	1951	1977	1922	2580	1390	1985	1939.12	0.84	12335	2050	2017	1962	1929	1874	2034	1946	270	595	500	1340	1	1	54000000	1042	42.89	1.23	12	0.54	45.00	1573.00	2995	20231211	-35.56	1427	20230726	35.25	2400	-19.58	20240306	1658	16.41	20240129	2995	-35.56	20231211	1427	35.25	20230726	5.10	N	027830	500	270 억	454105	N	N	N	N
86	20240416	120344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1931	-54	5	-2.72	498415724	256793	71.25	1951	1977	1922	2580	1390	1985	1940.92	0.84	-3785	2050	2017	1962	1929	1874	2034	1946	270	595	500	1340	1	1	54000000	1043	42.91	1.23	12	0.48	45.00	1573.00	2995	20231211	-35.53	1427	20230726	35.32	2400	-19.54	20240306	1658	16.47	20240129	2995	-35.53	20231211	1427	35.32	20230726	5.10	N	027830	500	270 억	454105	N	N	N	N
87	20240416	110343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1934	-51	5	-2.57	417412460	214723	59.57	1951	1977	1927	2580	1390	1985	1943.96	0.84	-14192	2050	2017	1962	1929	1874	2034	1946	270	595	500	1340	1	1	54000000	1044	42.98	1.23	12	0.40	45.00	1573.00	2995	20231211	-35.43	1427	20230726	35.53	2400	-19.42	20240306	1658	16.65	20240129	2995	-35.43	20231211	1427	35.53	20230726	5.10	N	027830	500	270 억	454105	N	N	N	N
88	20240416	100339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1962	-23	5	-1.16	207944784	106512	29.55	1951	1977	1938	2580	1390	1985	1952.31	0.84	-17259	2050	2017	1962	1929	1874	2034	1946	270	595	500	1340	1	1	54000000	1059	43.60	1.25	12	0.20	45.00	1573.00	2995	20231211	-34.49	1427	20230726	37.49	2400	-18.25	20240306	1658	18.34	20240129	2995	-34.49	20231211	1427	37.49	20230726	5.10	N	027830	500	270 억	454105	N	N	N	N
89	20240416	090339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1977	-8	5	-0.40	21084752	10742	2.98	1951	1977	1951	2580	1390	1985	1962.83	0.84	1896	2050	2017	1962	1929	1874	2034	1946	270	595	500	1340	1	1	54000000	1068	43.93	1.26	12	0.02	45.00	1573.00	2995	20231211	-33.99	1427	20230726	38.54	2400	-17.62	20240306	1658	19.24	20240129	2995	-33.99	20231211	1427	38.54	20230726	5.10	N	027830	500	270 억	454105	N	N	N	N
90	20240415	160338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1985	47	2	2.43	689837083	353255	121.60	1907	1995	1907	2515	1357	1938	1952.80	0.68	82035	1998	1968	1939	1909	1880	1953	1894	270	577	500	1310	1	1	54000000	1072	44.11	1.26	12	0.65	45.00	1573.00	2995	20231211	-33.72	1427	20230726	39.10	2400	-17.29	20240306	1658	19.72	20240129	2995	-33.72	20231211	1427	39.10	20230726	5.02	N	027830	500	270 억	369174	N	N	N	N
91	20240415	150341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1980	42	2	2.17	609330011	312636	107.62	1907	1995	1907	2515	1357	1938	1949.01	0.68	66764	1998	1968	1939	1909	1880	1953	1894	270	577	500	1310	1	1	54000000	1069	44.00	1.26	12	0.58	45.00	1573.00	2995	20231211	-33.89	1427	20230726	38.75	2400	-17.50	20240306	1658	19.42	20240129	2995	-33.89	20231211	1427	38.75	20230726	5.02	N	027830	500	270 억	369174	N	N	N	N
92	20240415	140337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1972	34	2	1.75	477743440	245984	84.68	1907	1995	1907	2515	1357	1938	1942.17	0.68	50577	1998	1968	1939	1909	1880	1953	1894	270	577	500	1310	1	1	54000000	1065	43.82	1.25	12	0.46	45.00	1573.00	2995	20231211	-34.16	1427	20230726	38.19	2400	-17.83	20240306	1658	18.94	20240129	2995	-34.16	20231211	1427	38.19	20230726	5.02	N	027830	500	270 억	369174	N	N	N	N
93	20240415	130336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1973	35	2	1.81	376851728	194659	67.01	1907	1995	1907	2515	1357	1938	1935.96	0.68	44357	1998	1968	1939	1909	1880	1953	1894	270	577	500	1310	1	1	54000000	1065	43.84	1.25	12	0.36	45.00	1573.00	2995	20231211	-34.12	1427	20230726	38.26	2400	-17.79	20240306	1658	19.00	20240129	2995	-34.12	20231211	1427	38.26	20230726	5.02	N	027830	500	270 억	369174	N	N	N	N
94	20240415	120339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1940	2	2	0.10	308754356	159803	55.01	1907	1995	1907	2515	1357	1938	1932.09	0.68	26599	1998	1968	1939	1909	1880	1953	1894	270	577	500	1310	1	1	54000000	1048	43.11	1.23	12	0.30	45.00	1573.00	2995	20231211	-35.23	1427	20230726	35.95	2400	-19.17	20240306	1658	17.01	20240129	2995	-35.23	20231211	1427	35.95	20230726	5.02	N	027830	500	270 억	369174	N	N	N	N
95	20240415	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1946	8	2	0.41	282428642	146288	50.36	1907	1995	1907	2515	1357	1938	1930.63	0.68	22984	1998	1968	1939	1909	1880	1953	1894	270	577	500	1310	1	1	54000000	1051	43.24	1.24	12	0.27	45.00	1573.00	2995	20231211	-35.03	1427	20230726	36.37	2400	-18.92	20240306	1658	17.37	20240129	2995	-35.03	20231211	1427	36.37	20230726	5.02	N	027830	500	270 억	369174	N	N	N	N
96	20240415	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1944	6	2	0.31	203273340	105524	36.33	1907	1995	1907	2515	1357	1938	1926.32	0.68	20485	1998	1968	1939	1909	1880	1953	1894	270	577	500	1310	1	1	54000000	1050	43.20	1.24	12	0.20	45.00	1573.00	2995	20231211	-35.09	1427	20230726	36.23	2400	-19.00	20240306	1658	17.25	20240129	2995	-35.09	20231211	1427	36.23	20230726	5.02	N	027830	500	270 억	369174	N	N	N	N
97	20240415	090340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1910	-28	5	-1.44	56748047	29651	10.21	1907	1925	1907	2515	1357	1938	1913.86	0.68	10496	1998	1968	1939	1909	1880	1953	1894	270	577	500	1310	1	1	54000000	1031	42.44	1.21	12	0.05	45.00	1573.00	2995	20231211	-36.23	1427	20230726	33.85	2400	-20.42	20240306	1658	15.20	20240129	2995	-36.23	20231211	1427	33.85	20230726	5.02	N	027830	500	270 억	369174	N	N	N	N
98	20240412	160338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1938	-13	5	-0.67	559857090	290130	50.87	1950	1969	1910	2535	1366	1951	1929.68	0.67	8354	2042	1996	1969	1923	1896	1983	1910	270	584	500	1320	1	1	54000000	1047	43.07	1.23	12	0.54	45.00	1573.00	2995	20231211	-35.29	1427	20230726	35.81	2400	-19.25	20240306	1658	16.89	20240129	2995	-35.29	20231211	1427	35.81	20230726	5.03	N	027830	500	270 억	359815	N	N	N	N
99	20240412	150338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1931	-20	5	-1.03	469160608	243133	42.63	1950	1969	1910	2535	1366	1951	1929.65	0.67	-4617	2042	1996	1969	1923	1896	1983	1910	270	584	500	1320	1	1	54000000	1043	42.91	1.23	12	0.45	45.00	1573.00	2995	20231211	-35.53	1427	20230726	35.32	2400	-19.54	20240306	1658	16.47	20240129	2995	-35.53	20231211	1427	35.32	20230726	5.03	N	027830	500	270 억	359815	N	N	N	N
100	20240412	140338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1931	-20	5	-1.03	322752648	167036	29.29	1950	1969	1910	2535	1366	1951	1932.23	0.67	-16788	2042	1996	1969	1923	1896	1983	1910	270	584	500	1320	1	1	54000000	1043	42.91	1.23	12	0.31	45.00	1573.00	2995	20231211	-35.53	1427	20230726	35.32	2400	-19.54	20240306	1658	16.47	20240129	2995	-35.53	20231211	1427	35.32	20230726	5.03	N	027830	500	270 억	359815	N	N	N	N
101	20240412	130335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1933	-18	5	-0.92	283732894	146786	25.73	1950	1969	1910	2535	1366	1951	1932.97	0.67	-15175	2042	1996	1969	1923	1896	1983	1910	270	584	500	1320	1	1	54000000	1044	42.96	1.23	12	0.27	45.00	1573.00	2995	20231211	-35.46	1427	20230726	35.46	2400	-19.46	20240306	1658	16.59	20240129	2995	-35.46	20231211	1427	35.46	20230726	5.03	N	027830	500	270 억	359815	N	N	N	N
102	20240412	120338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1937	-14	5	-0.72	233280924	120734	21.17	1950	1969	1910	2535	1366	1951	1932.19	0.67	-9547	2042	1996	1969	1923	1896	1983	1910	270	584	500	1320	1	1	54000000	1046	43.04	1.23	12	0.22	45.00	1573.00	2995	20231211	-35.33	1427	20230726	35.74	2400	-19.29	20240306	1658	16.83	20240129	2995	-35.33	20231211	1427	35.74	20230726	5.03	N	027830	500	270 억	359815	N	N	N	N
103	20240412	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1939	-12	5	-0.62	214440559	111013	19.46	1950	1969	1910	2535	1366	1951	1931.67	0.67	-7454	2042	1996	1969	1923	1896	1983	1910	270	584	500	1320	1	1	54000000	1047	43.09	1.23	12	0.21	45.00	1573.00	2995	20231211	-35.26	1427	20230726	35.88	2400	-19.21	20240306	1658	16.95	20240129	2995	-35.26	20231211	1427	35.88	20230726	5.03	N	027830	500	270 억	359815	N	N	N	N
104	20240412	100336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1949	-2	5	-0.10	190752925	98773	17.32	1950	1969	1910	2535	1366	1951	1931.23	0.67	-8804	2042	1996	1969	1923	1896	1983	1910	270	584	500	1320	1	1	54000000	1052	43.31	1.24	12	0.18	45.00	1573.00	2995	20231211	-34.92	1427	20230726	36.58	2400	-18.79	20240306	1658	17.55	20240129	2995	-34.92	20231211	1427	36.58	20230726	5.03	N	027830	500	270 억	359815	N	N	N	N
105	20240412	090337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1952	1	2	0.05	8621678	4420	0.77	1950	1969	1950	2535	1366	1951	1950.61	0.67	1053	2042	1996	1969	1923	1896	1983	1910	270	584	500	1320	1	1	54000000	1054	43.38	1.24	12	0.01	45.00	1573.00	2995	20231211	-34.82	1427	20230726	36.79	2400	-18.67	20240306	1658	17.73	20240129	2995	-34.82	20231211	1427	36.79	20230726	5.03	N	027830	500	270 억	359815	N	N	N	N
106	20240411	160333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1951	-24	5	-1.22	1125084605	569584	109.91	1975	2015	1942	2565	1383	1975	1975.28	0.78	-63308	2025	1999	1969	1943	1913	2013	1957	270	590	500	1340	1	1	54000000	1054	43.36	1.24	12	1.05	45.00	1573.00	2995	20231211	-34.86	1427	20230726	36.72	2400	-18.71	20240306	1658	17.67	20240129	2995	-34.86	20231211	1427	36.72	20230726	5.19	N	027830	500	270 억	420285	N	N	N	N
107	20240411	150339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1959	-16	5	-0.81	1041709645	526758	101.65	1975	2015	1942	2565	1383	1975	1977.65	0.78	-74389	2025	1999	1969	1943	1913	2013	1957	270	590	500	1340	1	1	54000000	1058	43.53	1.25	12	0.98	45.00	1573.00	2995	20231211	-34.59	1427	20230726	37.28	2400	-18.38	20240306	1658	18.15	20240129	2995	-34.59	20231211	1427	37.28	20230726	5.19	N	027830	500	270 억	420285	N	N	N	N
108	20240411	140339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1947	-28	5	-1.42	989206082	499971	96.48	1975	2015	1942	2565	1383	1975	1978.62	0.78	-69888	2025	1999	1969	1943	1913	2013	1957	270	590	500	1340	1	1	54000000	1051	43.27	1.24	12	0.93	45.00	1573.00	2995	20231211	-34.99	1427	20230726	36.44	2400	-18.88	20240306	1658	17.43	20240129	2995	-34.99	20231211	1427	36.44	20230726	5.19	N	027830	500	270 억	420285	N	N	N	N
109	20240411	130331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1951	-24	5	-1.22	951468631	480598	92.74	1975	2015	1942	2565	1383	1975	1979.89	0.78	-66251	2025	1999	1969	1943	1913	2013	1957	270	590	500	1340	1	1	54000000	1054	43.36	1.24	12	0.89	45.00	1573.00	2995	20231211	-34.86	1427	20230726	36.72	2400	-18.71	20240306	1658	17.67	20240129	2995	-34.86	20231211	1427	36.72	20230726	5.19	N	027830	500	270 억	420285	N	N	N	N
110	20240411	120336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1980	5	2	0.25	799701802	402969	77.76	1975	2015	1964	2565	1383	1975	1984.84	0.78	-47477	2025	1999	1969	1943	1913	2013	1957	270	590	500	1340	1	1	54000000	1069	44.00	1.26	12	0.75	45.00	1573.00	2995	20231211	-33.89	1427	20230726	38.75	2400	-17.50	20240306	1658	19.42	20240129	2995	-33.89	20231211	1427	38.75	20230726	5.19	N	027830	500	270 억	420285	N	N	N	N
111	20240411	110333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1987	12	2	0.61	719677331	362441	69.94	1975	2015	1964	2565	1383	1975	1986.04	0.78	-48792	2025	1999	1969	1943	1913	2013	1957	270	590	500	1340	1	1	54000000	1073	44.16	1.26	12	0.67	45.00	1573.00	2995	20231211	-33.66	1427	20230726	39.24	2400	-17.21	20240306	1658	19.84	20240129	2995	-33.66	20231211	1427	39.24	20230726	5.19	N	027830	500	270 억	420285	N	N	N	N
112	20240411	100336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1974	-1	5	-0.05	685497794	345136	66.60	1975	2015	1964	2565	1383	1975	1986.61	0.78	-53616	2025	1999	1969	1943	1913	2013	1957	270	590	500	1340	1	1	54000000	1066	43.87	1.25	12	0.64	45.00	1573.00	2995	20231211	-34.09	1427	20230726	38.33	2400	-17.75	20240306	1658	19.06	20240129	2995	-34.09	20231211	1427	38.33	20230726	5.19	N	027830	500	270 억	420285	N	N	N	N
113	20240411	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1993	18	2	0.91	271325871	136088	26.26	1975	2015	1975	2565	1383	1975	1995.74	0.78	-8603	2025	1999	1969	1943	1913	2013	1957	270	590	500	1340	1	1	54000000	1076	44.29	1.27	12	0.25	45.00	1573.00	2995	20231211	-33.46	1427	20230726	39.66	2400	-16.96	20240306	1658	20.21	20240129	2995	-33.46	20231211	1427	39.66	20230726	5.19	N	027830	500	270 억	420285	N	N	N	N
114	20240409	160331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1975	37	2	1.91	1015828790	513624	64.92	1939	1995	1939	2515	1357	1938	1978.32	0.61	89823	2010	1974	1937	1901	1864	1992	1919	270	577	500	1310	1	1	54000000	1067	43.89	1.26	12	0.95	45.00	1573.00	2995	20231211	-34.06	1427	20230726	38.40	2400	-17.71	20240306	1658	19.12	20240129	2995	-34.06	20231211	1427	38.40	20230726	5.21	N	027830	500	270 억	329491	N	N	N	N
115	20240409	150332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1976	38	2	1.96	979525180	495232	62.60	1939	1995	1939	2515	1357	1938	1978.46	0.61	90765	2010	1974	1937	1901	1864	1992	1919	270	577	500	1310	1	1	54000000	1067	43.91	1.26	12	0.92	45.00	1573.00	2995	20231211	-34.02	1427	20230726	38.47	2400	-17.67	20240306	1658	19.18	20240129	2995	-34.02	20231211	1427	38.47	20230726	5.21	N	027830	500	270 억	329491	N	N	N	N
116	20240409	140335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1967	29	2	1.50	940353947	475356	60.08	1939	1995	1939	2515	1357	1938	1978.79	0.61	98936	2010	1974	1937	1901	1864	1992	1919	270	577	500	1310	1	1	54000000	1062	43.71	1.25	12	0.88	45.00	1573.00	2995	20231211	-34.32	1427	20230726	37.84	2400	-18.04	20240306	1658	18.64	20240129	2995	-34.32	20231211	1427	37.84	20230726	5.21	N	027830	500	270 억	329491	N	N	N	N
117	20240409	130330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1976	38	2	1.96	884489492	447024	56.50	1939	1995	1939	2515	1357	1938	1979.24	0.61	109126	2010	1974	1937	1901	1864	1992	1919	270	577	500	1310	1	1	54000000	1067	43.91	1.26	12	0.83	45.00	1573.00	2995	20231211	-34.02	1427	20230726	38.47	2400	-17.67	20240306	1658	19.18	20240129	2995	-34.02	20231211	1427	38.47	20230726	5.21	N	027830	500	270 억	329491	N	N	N	N
118	20240409	120334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1990	52	2	2.68	840676154	424892	53.70	1939	1995	1939	2515	1357	1938	1979.22	0.61	110470	2010	1974	1937	1901	1864	1992	1919	270	577	500	1310	1	1	54000000	1075	44.22	1.27	12	0.79	45.00	1573.00	2995	20231211	-33.56	1427	20230726	39.45	2400	-17.08	20240306	1658	20.02	20240129	2995	-33.56	20231211	1427	39.45	20230726	5.21	N	027830	500	270 억	329491	N	N	N	N
119	20240409	110332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1974	36	2	1.86	609201461	308107	38.94	1939	1995	1939	2515	1357	1938	1978.12	0.61	67246	2010	1974	1937	1901	1864	1992	1919	270	577	500	1310	1	1	54000000	1066	43.87	1.25	12	0.57	45.00	1573.00	2995	20231211	-34.09	1427	20230726	38.33	2400	-17.75	20240306	1658	19.06	20240129	2995	-34.09	20231211	1427	38.33	20230726	5.21	N	027830	500	270 억	329491	N	N	N	N
120	20240409	100330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1989	51	2	2.63	407565537	206278	26.07	1939	1995	1939	2515	1357	1938	1977.08	0.61	57916	2010	1974	1937	1901	1864	1992	1919	270	577	500	1310	1	1	54000000	1074	44.20	1.26	12	0.38	45.00	1573.00	2995	20231211	-33.59	1427	20230726	39.38	2400	-17.12	20240306	1658	19.96	20240129	2995	-33.59	20231211	1427	39.38	20230726	5.21	N	027830	500	270 억	329491	N	N	N	N
121	20240409	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1947	9	2	0.46	40867781	21022	2.66	1939	1965	1939	2515	1357	1938	1946.90	0.61	579	2010	1974	1937	1901	1864	1992	1919	270	577	500	1310	1	1	54000000	1051	43.27	1.24	12	0.04	45.00	1573.00	2995	20231211	-34.99	1427	20230726	36.44	2400	-18.88	20240306	1658	17.43	20240129	2995	-34.99	20231211	1427	36.44	20230726	5.21	N	027830	500	270 억	329491	N	N	N	N
122	20240408	160331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1938	39	2	2.05	1530155601	787759	202.98	1907	1973	1900	2465	1330	1899	1942.43	0.48	79442	1935	1917	1889	1871	1843	1926	1880	270	566	500	1290	1	1	54000000	1047	43.07	1.23	12	1.46	45.00	1573.00	2995	20231211	-35.29	1427	20230726	35.81	2400	-19.25	20240306	1658	16.89	20240129	2995	-35.29	20231211	1427	35.81	20230726	5.42	N	027830	500	270 억	261628	N	N	N	N
123	20240408	150331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1941	42	2	2.21	1483734002	763821	196.81	1907	1973	1900	2465	1330	1899	1942.52	0.48	81139	1935	1917	1889	1871	1843	1926	1880	270	566	500	1290	1	1	54000000	1048	43.13	1.23	12	1.41	45.00	1573.00	2995	20231211	-35.19	1427	20230726	36.02	2400	-19.12	20240306	1658	17.07	20240129	2995	-35.19	20231211	1427	36.02	20230726	5.42	N	027830	500	270 억	261628	N	N	N	N
124	20240408	140332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1951	52	2	2.74	1369707372	705426	181.76	1907	1973	1900	2465	1330	1899	1941.67	0.48	89925	1935	1917	1889	1871	1843	1926	1880	270	566	500	1290	1	1	54000000	1054	43.36	1.24	12	1.31	45.00	1573.00	2995	20231211	-34.86	1427	20230726	36.72	2400	-18.71	20240306	1658	17.67	20240129	2995	-34.86	20231211	1427	36.72	20230726	5.42	N	027830	500	270 억	261628	N	N	N	N
125	20240408	130331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1937	38	2	2.00	1290738085	664904	171.32	1907	1973	1900	2465	1330	1899	1941.24	0.48	94007	1935	1917	1889	1871	1843	1926	1880	270	566	500	1290	1	1	54000000	1046	43.04	1.23	12	1.23	45.00	1573.00	2995	20231211	-35.33	1427	20230726	35.74	2400	-19.29	20240306	1658	16.83	20240129	2995	-35.33	20231211	1427	35.74	20230726	5.42	N	027830	500	270 억	261628	N	N	N	N
126	20240408	120332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1965	66	2	3.48	1211954017	624503	160.91	1907	1973	1900	2465	1330	1899	1940.67	0.48	107750	1935	1917	1889	1871	1843	1926	1880	270	566	500	1290	1	1	54000000	1061	43.67	1.25	12	1.16	45.00	1573.00	2995	20231211	-34.39	1427	20230726	37.70	2400	-18.12	20240306	1658	18.52	20240129	2995	-34.39	20231211	1427	37.70	20230726	5.42	N	027830	500	270 억	261628	N	N	N	N
127	20240408	110333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1925	26	2	1.37	736315201	382129	98.46	1907	1954	1900	2465	1330	1899	1926.88	0.48	71319	1935	1917	1889	1871	1843	1926	1880	270	566	500	1290	1	1	54000000	1040	42.78	1.22	12	0.71	45.00	1573.00	2995	20231211	-35.73	1427	20230726	34.90	2400	-19.79	20240306	1658	16.10	20240129	2995	-35.73	20231211	1427	34.90	20230726	5.42	N	027830	500	270 억	261628	N	N	N	N
128	20240408	100329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1930	31	2	1.63	412135019	214939	55.38	1907	1940	1900	2465	1330	1899	1917.45	0.48	55626	1935	1917	1889	1871	1843	1926	1880	270	566	500	1290	1	1	54000000	1042	42.89	1.23	12	0.40	45.00	1573.00	2995	20231211	-35.56	1427	20230726	35.25	2400	-19.58	20240306	1658	16.41	20240129	2995	-35.56	20231211	1427	35.25	20230726	5.42	N	027830	500	270 억	261628	N	N	N	N
129	20240408	090333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1910	11	2	0.58	88610613	46586	12.00	1907	1910	1900	2465	1330	1899	1902.09	0.48	8120	1935	1917	1889	1871	1843	1926	1880	270	566	500	1290	1	1	54000000	1031	42.44	1.21	12	0.09	45.00	1573.00	2995	20231211	-36.23	1427	20230726	33.85	2400	-20.42	20240306	1658	15.20	20240129	2995	-36.23	20231211	1427	33.85	20230726	5.42	N	027830	500	270 억	261628	N	N	N	N
130	20240405	160333	57	100.00	KOSDAQ	금융	N	N	N	N		N	1899	7	2	0.37	726950622	386211	54.09	1861	1907	1861	2455	1325	1892	1882.25	0.47	9815	1954	1923	1874	1843	1794	1938	1858	270	563	500	1280	1	1	54000000	1025	42.20	1.21	12	0.72	45.00	1573.00	2995	20231211	-36.59	1427	20230726	33.08	2400	-20.88	20240306	1658	14.54	20240129	2995	-36.59	20231211	1427	33.08	20230726	5.70	N	027830	500	270 억	251813	N	N	N	N
131	20240405	150330	57	100.00	KOSDAQ	금융	N	N	N	N		N	1892	0	3	0.00	664842402	353398	49.50	1861	1907	1861	2455	1325	1892	1881.28	0.47	10407	1954	1923	1874	1843	1794	1938	1858	270	563	500	1280	1	1	54000000	1022	42.04	1.20	12	0.65	45.00	1573.00	2995	20231211	-36.83	1427	20230726	32.59	2400	-21.17	20240306	1658	14.11	20240129	2995	-36.83	20231211	1427	32.59	20230726	5.70	N	027830	500	270 억	251813	N	N	N	N
132	20240405	140329	57	100.00	KOSDAQ	금융	N	N	N	N		N	1888	-4	5	-0.21	557911774	296608	41.54	1861	1907	1861	2455	1325	1892	1880.97	0.47	5458	1954	1923	1874	1843	1794	1938	1858	270	563	500	1280	1	1	54000000	1020	41.96	1.20	12	0.55	45.00	1573.00	2995	20231211	-36.96	1427	20230726	32.31	2400	-21.33	20240306	1658	13.87	20240129	2995	-36.96	20231211	1427	32.31	20230726	5.70	N	027830	500	270 억	251813	N	N	N	N
133	20240405	130329	57	100.00	KOSDAQ	금융	N	N	N	N		N	1894	2	2	0.11	520508320	276783	38.77	1861	1907	1861	2455	1325	1892	1880.56	0.47	4865	1954	1923	1874	1843	1794	1938	1858	270	563	500	1280	1	1	54000000	1023	42.09	1.20	12	0.51	45.00	1573.00	2995	20231211	-36.76	1427	20230726	32.73	2400	-21.08	20240306	1658	14.23	20240129	2995	-36.76	20231211	1427	32.73	20230726	5.70	N	027830	500	270 억	251813	N	N	N	N
134	20240405	120329	57	100.00	KOSDAQ	금융	N	N	N	N		N	1890	-2	5	-0.11	426701301	227175	31.82	1861	1907	1861	2455	1325	1892	1878.29	0.47	5169	1954	1923	1874	1843	1794	1938	1858	270	563	500	1280	1	1	54000000	1021	42.00	1.20	12	0.42	45.00	1573.00	2995	20231211	-36.89	1427	20230726	32.45	2400	-21.25	20240306	1658	13.99	20240129	2995	-36.89	20231211	1427	32.45	20230726	5.70	N	027830	500	270 억	251813	N	N	N	N
135	20240405	110331	57	100.00	KOSDAQ	금융	N	N	N	N		N	1882	-10	5	-0.53	384767556	204862	28.69	1861	1907	1861	2455	1325	1892	1878.17	0.47	8023	1954	1923	1874	1843	1794	1938	1858	270	563	500	1280	1	1	54000000	1016	41.82	1.20	12	0.38	45.00	1573.00	2995	20231211	-37.16	1427	20230726	31.89	2400	-21.58	20240306	1658	13.51	20240129	2995	-37.16	20231211	1427	31.89	20230726	5.70	N	027830	500	270 억	251813	N	N	N	N
136	20240405	100308	57	100.00	KOSDAQ	금융	N	N	N	N		N	1900	8	2	0.42	250147529	133151	18.65	1861	1907	1861	2455	1325	1892	1878.66	0.47	15478	1954	1923	1874	1843	1794	1938	1858	270	563	500	1280	1	1	54000000	1026	42.22	1.21	12	0.25	45.00	1573.00	2995	20231211	-36.56	1427	20230726	33.15	2400	-20.83	20240306	1658	14.60	20240129	2995	-36.56	20231211	1427	33.15	20230726	5.70	N	027830	500	270 억	251813	N	N	N	N
137	20240405	090328	57	100.00	KOSDAQ	금융	N	N	N	N		N	1885	-7	5	-0.37	29414939	15752	2.21	1861	1892	1861	2455	1325	1892	1867.17	0.47	-1546	1954	1923	1874	1843	1794	1938	1858	270	563	500	1280	1	1	54000000	1018	41.89	1.20	12	0.03	45.00	1573.00	2995	20231211	-37.06	1427	20230726	32.10	2400	-21.46	20240306	1658	13.69	20240129	2995	-37.06	20231211	1427	32.10	20230726	5.70	N	027830	500	270 억	251813	N	N	N	N
138	20240404	160326	57	100.00	KOSDAQ	금융	N	N	N	N		N	1892	57	2	3.11	1330024360	707877	59.92	1837	1905	1825	2385	1285	1835	1878.90	0.33	73445	1957	1895	1850	1788	1743	1873	1766	270	550	500	1240	1	1	54000000	1022	42.04	1.20	12	1.31	45.00	1573.00	2995	20231211	-36.83	1427	20230726	32.59	2400	-21.17	20240306	1658	14.11	20240129	2995	-36.83	20231211	1427	32.59	20230726	5.11	N	027830	500	270 억	178347	N	N	N	N
139	20240404	150326	57	100.00	KOSDAQ	금융	N	N	N	N		N	1891	56	2	3.05	1243510176	662089	56.04	1837	1905	1825	2385	1285	1835	1878.18	0.33	91908	1957	1895	1850	1788	1743	1873	1766	270	550	500	1240	1	1	54000000	1021	42.02	1.20	12	1.23	45.00	1573.00	2995	20231211	-36.86	1427	20230726	32.52	2400	-21.21	20240306	1658	14.05	20240129	2995	-36.86	20231211	1427	32.52	20230726	5.11	N	027830	500	270 억	178347	N	N	N	N
140	20240404	140326	57	100.00	KOSDAQ	금융	N	N	N	N		N	1866	31	2	1.69	1154520744	614436	52.01	1837	1905	1825	2385	1285	1835	1879.01	0.33	92051	1957	1895	1850	1788	1743	1873	1766	270	550	500	1240	1	1	54000000	1008	41.47	1.19	12	1.14	45.00	1573.00	2995	20231211	-37.70	1427	20230726	30.76	2400	-22.25	20240306	1658	12.55	20240129	2995	-37.70	20231211	1427	30.76	20230726	5.11	N	027830	500	270 억	178347	N	N	N	N
141	20240404	130325	57	100.00	KOSDAQ	금융	N	N	N	N		N	1878	43	2	2.34	1063741032	565834	47.89	1837	1905	1825	2385	1285	1835	1879.98	0.33	90788	1957	1895	1850	1788	1743	1873	1766	270	550	500	1240	1	1	54000000	1014	41.73	1.19	12	1.05	45.00	1573.00	2995	20231211	-37.30	1427	20230726	31.60	2400	-21.75	20240306	1658	13.27	20240129	2995	-37.30	20231211	1427	31.60	20230726	5.11	N	027830	500	270 억	178347	N	N	N	N
142	20240404	120325	57	100.00	KOSDAQ	금융	N	N	N	N		N	1893	58	2	3.16	939588854	499930	42.32	1837	1905	1825	2385	1285	1835	1879.47	0.33	115943	1957	1895	1850	1788	1743	1873	1766	270	550	500	1240	1	1	54000000	1022	42.07	1.20	12	0.93	45.00	1573.00	2995	20231211	-36.79	1427	20230726	32.66	2400	-21.12	20240306	1658	14.17	20240129	2995	-36.79	20231211	1427	32.66	20230726	5.11	N	027830	500	270 억	178347	N	N	N	N
143	20240404	110325	57	100.00	KOSDAQ	금융	N	N	N	N		N	1903	68	2	3.71	896049144	476970	40.37	1837	1904	1825	2385	1285	1835	1878.66	0.33	118970	1957	1895	1850	1788	1743	1873	1766	270	550	500	1240	1	1	54000000	1028	42.29	1.21	12	0.88	45.00	1573.00	2995	20231211	-36.46	1427	20230726	33.36	2400	-20.71	20240306	1658	14.78	20240129	2995	-36.46	20231211	1427	33.36	20230726	5.11	N	027830	500	270 억	178347	N	N	N	N
144	20240404	100325	57	100.00	KOSDAQ	금융	N	N	N	N		N	1894	59	2	3.22	740820787	395113	33.44	1837	1901	1825	2385	1285	1835	1874.99	0.33	103833	1957	1895	1850	1788	1743	1873	1766	270	550	500	1240	1	1	54000000	1023	42.09	1.20	12	0.73	45.00	1573.00	2995	20231211	-36.76	1427	20230726	32.73	2400	-21.08	20240306	1658	14.23	20240129	2995	-36.76	20231211	1427	32.73	20230726	5.11	N	027830	500	270 억	178347	N	N	N	N
145	20240404	090325	57	100.00	KOSDAQ	금융	N	N	N	N		N	1843	8	2	0.44	55979410	30476	2.58	1837	1845	1825	2385	1285	1835	1836.85	0.33	-5141	1957	1895	1850	1788	1743	1873	1766	270	550	500	1240	1	1	54000000	995	40.96	1.17	12	0.06	45.00	1573.00	2995	20231211	-38.46	1427	20230726	29.15	2400	-23.21	20240306	1658	11.16	20240129	2995	-38.46	20231211	1427	29.15	20230726	5.11	N	027830	500	270 억	178347	N	N	N	N
146	20240403	160326	57	100.00	KOSDAQ	금융	N	N	N	N		N	1835	-56	5	-2.96	2154159329	1171839	17.13	1912	1912	1805	2455	1324	1891	1838.27	0.39	-34137	2375	2133	1998	1756	1621	2065	1688	270	564	500	1280	1	1	54000000	991	40.78	1.17	12	2.17	45.00	1573.00	2995	20231211	-38.73	1427	20230726	28.59	2400	-23.54	20240306	1658	10.68	20240129	2995	-38.73	20231211	1427	28.59	20230726	5.42	N	027830	500	270 억	212507	N	N	N	N
147	20240403	150324	57	100.00	KOSDAQ	금융	N	N	N	N		N	1825	-66	5	-3.49	2066029782	1123603	16.43	1912	1912	1805	2455	1324	1891	1838.75	0.39	-35634	2375	2133	1998	1756	1621	2065	1688	270	564	500	1280	1	1	54000000	986	40.56	1.16	12	2.08	45.00	1573.00	2995	20231211	-39.07	1427	20230726	27.89	2400	-23.96	20240306	1658	10.07	20240129	2995	-39.07	20231211	1427	27.89	20230726	5.42	N	027830	500	270 억	212507	N	N	N	N
148	20240403	140324	57	100.00	KOSDAQ	금융	N	N	N	N		N	1839	-52	5	-2.75	1725417328	936265	13.69	1912	1912	1814	2455	1324	1891	1842.87	0.39	-61240	2375	2133	1998	1756	1621	2065	1688	270	564	500	1280	1	1	54000000	993	40.87	1.17	12	1.73	45.00	1573.00	2995	20231211	-38.60	1427	20230726	28.87	2400	-23.38	20240306	1658	10.92	20240129	2995	-38.60	20231211	1427	28.87	20230726	5.42	N	027830	500	270 억	212507	N	N	N	N
149	20240403	130322	57	100.00	KOSDAQ	금융	N	N	N	N		N	1830	-61	5	-3.23	1618956522	878219	12.84	1912	1912	1814	2455	1324	1891	1843.45	0.39	-68832	2375	2133	1998	1756	1621	2065	1688	270	564	500	1280	1	1	54000000	988	40.67	1.16	12	1.63	45.00	1573.00	2995	20231211	-38.90	1427	20230726	28.24	2400	-23.75	20240306	1658	10.37	20240129	2995	-38.90	20231211	1427	28.24	20230726	5.42	N	027830	500	270 억	212507	N	N	N	N
150	20240403	120325	57	100.00	KOSDAQ	금융	N	N	N	N		N	1828	-63	5	-3.33	1550057262	840545	12.29	1912	1912	1814	2455	1324	1891	1844.11	0.39	-69924	2375	2133	1998	1756	1621	2065	1688	270	564	500	1280	1	1	54000000	987	40.62	1.16	12	1.56	45.00	1573.00	2995	20231211	-38.96	1427	20230726	28.10	2400	-23.83	20240306	1658	10.25	20240129	2995	-38.96	20231211	1427	28.10	20230726	5.42	N	027830	500	270 억	212507	N	N	N	N
151	20240403	110324	57	100.00	KOSDAQ	금융	N	N	N	N		N	1826	-65	5	-3.44	1390326709	753099	11.01	1912	1912	1814	2455	1324	1891	1846.14	0.39	-59187	2375	2133	1998	1756	1621	2065	1688	270	564	500	1280	1	1	54000000	986	40.58	1.16	12	1.39	45.00	1573.00	2995	20231211	-39.03	1427	20230726	27.96	2400	-23.92	20240306	1658	10.13	20240129	2995	-39.03	20231211	1427	27.96	20230726	5.42	N	027830	500	270 억	212507	N	N	N	N
152	20240403	100324	57	100.00	KOSDAQ	금융	N	N	N	N		N	1856	-35	5	-1.85	760407748	409464	5.99	1912	1912	1840	2455	1324	1891	1857.08	0.39	4474	2375	2133	1998	1756	1621	2065	1688	270	564	500	1280	1	1	54000000	1002	41.24	1.18	12	0.76	45.00	1573.00	2995	20231211	-38.03	1427	20230726	30.06	2400	-22.67	20240306	1658	11.94	20240129	2995	-38.03	20231211	1427	30.06	20230726	5.42	N	027830	500	270 억	212507	N	N	N	N
153	20240403	090326	57	100.00	KOSDAQ	금융	N	N	N	N		N	1854	-37	5	-1.96	235748836	125669	1.84	1912	1912	1845	2455	1324	1891	1875.95	0.39	5425	2375	2133	1998	1756	1621	2065	1688	270	564	500	1280	1	1	54000000	1001	41.20	1.18	12	0.23	45.00	1573.00	2995	20231211	-38.10	1427	20230726	29.92	2400	-22.75	20240306	1658	11.82	20240129	2995	-38.10	20231211	1427	29.92	20230726	5.42	N	027830	500	270 억	212507	N	N	N	N
154	20240402	160317	57	100.00	KOSDAQ	금융	N	N	N	N		N	1891	-319	5	-14.43	13233247912	6807958	232.05	2240	2240	1863	2870	1550	2210	1943.46	1.42	-551358	2346	2277	2216	2147	2086	2312	2182	270	660	500	1500	1	1	54000000	1021	42.02	1.20	12	12.61	45.00	1573.00	2995	20231211	-36.86	1427	20230726	32.52	2400	-21.21	20240306	1658	14.05	20240129	2995	-36.86	20231211	1427	32.52	20230726	5.53	N	027830	500	270 억	764752	N	N	N	N
155	20240402	150323	57	100.00	KOSDAQ	금융	N	N	N	N		N	1897	-313	5	-14.16	12915412779	6639908	226.32	2240	2240	1863	2870	1550	2210	1944.72	1.42	-539090	2346	2277	2216	2147	2086	2312	2182	270	660	500	1500	1	1	54000000	1024	42.16	1.21	12	12.30	45.00	1573.00	2995	20231211	-36.66	1427	20230726	32.94	2400	-20.96	20240306	1658	14.41	20240129	2995	-36.66	20231211	1427	32.94	20230726	5.53	N	027830	500	270 억	764752	N	N	N	N
156	20240402	140324	57	100.00	KOSDAQ	금융	N	N	N	N		N	1886	-324	5	-14.66	12076349338	6194568	211.14	2240	2240	1863	2870	1550	2210	1949.09	1.42	-513744	2346	2277	2216	2147	2086	2312	2182	270	660	500	1500	1	1	54000000	1018	41.91	1.20	12	11.47	45.00	1573.00	2995	20231211	-37.03	1427	20230726	32.17	2400	-21.42	20240306	1658	13.75	20240129	2995	-37.03	20231211	1427	32.17	20230726	5.53	N	027830	500	270 억	764752	N	N	N	N
157	20240402	130320	57	100.00	KOSDAQ	금융	N	N	N	N		N	1913	-297	5	-13.44	11223302511	5746320	195.86	2240	2240	1863	2870	1550	2210	1952.68	1.42	-458793	2346	2277	2216	2147	2086	2312	2182	270	660	500	1500	1	1	54000000	1033	42.51	1.22	12	10.64	45.00	1573.00	2995	20231211	-36.13	1427	20230726	34.06	2400	-20.29	20240306	1658	15.38	20240129	2995	-36.13	20231211	1427	34.06	20230726	5.53	N	027830	500	270 억	764752	N	N	N	N
158	20240402	120319	57	100.00	KOSDAQ	금융	N	N	N	N		N	1917	-293	5	-13.26	10699846838	5472735	186.53	2240	2240	1863	2870	1550	2210	1954.65	1.42	-385941	2346	2277	2216	2147	2086	2312	2182	270	660	500	1500	1	1	54000000	1035	42.60	1.22	12	10.13	45.00	1573.00	2995	20231211	-35.99	1427	20230726	34.34	2400	-20.12	20240306	1658	15.62	20240129	2995	-35.99	20231211	1427	34.34	20230726	5.53	N	027830	500	270 억	764752	N	N	N	N
159	20240402	110321	57	100.00	KOSDAQ	금융	N	N	N	N		N	1943	-267	5	-12.08	9973338291	5094409	173.64	2240	2240	1863	2870	1550	2210	1957.21	1.42	-293270	2346	2277	2216	2147	2086	2312	2182	270	660	500	1500	1	1	54000000	1049	43.18	1.24	12	9.43	45.00	1573.00	2995	20231211	-35.13	1427	20230726	36.16	2400	-19.04	20240306	1658	17.19	20240129	2995	-35.13	20231211	1427	36.16	20230726	5.53	N	027830	500	270 억	764752	N	N	N	N
160	20240402	100320	57	100.00	KOSDAQ	금융	N	N	N	N		N	1900	-310	5	-14.03	8533419868	4344845	148.09	2240	2240	1863	2870	1550	2210	1963.47	1.42	-215171	2346	2277	2216	2147	2086	2312	2182	270	660	500	1500	1	1	54000000	1026	42.22	1.21	12	8.05	45.00	1573.00	2995	20231211	-36.56	1427	20230726	33.15	2400	-20.83	20240306	1658	14.60	20240129	2995	-36.56	20231211	1427	33.15	20230726	5.53	N	027830	500	270 억	764752	N	N	N	N
161	20240402	090319	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	-95	5	-4.30	530853055	243168	8.29	2240	2240	2050	2870	1550	2210	2181.92	1.42	-81726	2346	2277	2216	2147	2086	2312	2182	270	660	500	1500	5	1	54000000	1142	47.00	1.34	12	0.45	45.00	1573.00	2995	20231211	-29.38	1427	20230726	48.21	2400	-11.88	20240306	1658	27.56	20240129	2995	-29.38	20231211	1427	48.21	20230726	5.53	N	027830	500	270 억	764752	N	N	N	N
162	20240401	160318	57	100.00	KOSDAQ	금융	N	N	N	N		N	2210	30	2	1.38	6473787295	2918739	150.13	2205	2285	2155	2830	1530	2180	2218.03	1.32	26484	2233	2206	2158	2131	2083	2220	2145	270	650	500	1480	5	1	54000000	1193	49.11	1.40	12	5.41	45.00	1573.00	2995	20231211	-26.21	1427	20230726	54.87	2400	-7.92	20240306	1658	33.29	20240129	2995	-26.21	20231211	1427	54.87	20230726	5.49	N	027830	500	270 억	711187	N	N	N	N
163	20240401	150319	57	100.00	KOSDAQ	금융	N	N	N	N		N	2220	40	2	1.83	5841841945	2632419	135.40	2205	2285	2155	2830	1530	2180	2219.19	1.32	97520	2233	2206	2158	2131	2083	2220	2145	270	650	500	1480	5	1	54000000	1199	49.33	1.41	12	4.87	45.00	1573.00	2995	20231211	-25.88	1427	20230726	55.57	2400	-7.50	20240306	1658	33.90	20240129	2995	-25.88	20231211	1427	55.57	20230726	5.49	N	027830	500	270 억	711187	N	N	N	N
164	20240401	140318	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	10	2	0.46	4358066950	1962788	100.96	2205	2285	2155	2830	1530	2180	2220.35	1.32	239102	2233	2206	2158	2131	2083	2220	2145	270	650	500	1480	5	1	54000000	1183	48.67	1.39	12	3.63	45.00	1573.00	2995	20231211	-26.88	1427	20230726	53.47	2400	-8.75	20240306	1658	32.09	20240129	2995	-26.88	20231211	1427	53.47	20230726	5.49	N	027830	500	270 억	711187	N	N	N	N
165	20240401	130318	57	100.00	KOSDAQ	금융	N	N	N	N		N	2210	30	2	1.38	4126590805	1857388	95.54	2205	2285	2155	2830	1530	2180	2221.72	1.32	250951	2233	2206	2158	2131	2083	2220	2145	270	650	500	1480	5	1	54000000	1193	49.11	1.40	12	3.44	45.00	1573.00	2995	20231211	-26.21	1427	20230726	54.87	2400	-7.92	20240306	1658	33.29	20240129	2995	-26.21	20231211	1427	54.87	20230726	5.49	N	027830	500	270 억	711187	N	N	N	N
166	20240401	120320	57	100.00	KOSDAQ	금융	N	N	N	N		N	2205	25	2	1.15	3874002380	1742806	89.64	2205	2285	2155	2830	1530	2180	2222.86	1.32	237630	2233	2206	2158	2131	2083	2220	2145	270	650	500	1480	5	1	54000000	1191	49.00	1.40	12	3.23	45.00	1573.00	2995	20231211	-26.38	1427	20230726	54.52	2400	-8.12	20240306	1658	32.99	20240129	2995	-26.38	20231211	1427	54.52	20230726	5.49	N	027830	500	270 억	711187	N	N	N	N
167	20240401	110319	57	100.00	KOSDAQ	금융	N	N	N	N		N	2215	35	2	1.61	3430346460	1541731	79.30	2205	2285	2155	2830	1530	2180	2225.00	1.32	230944	2233	2206	2158	2131	2083	2220	2145	270	650	500	1480	5	1	54000000	1196	49.22	1.41	12	2.86	45.00	1573.00	2995	20231211	-26.04	1427	20230726	55.22	2400	-7.71	20240306	1658	33.59	20240129	2995	-26.04	20231211	1427	55.22	20230726	5.49	N	027830	500	270 억	711187	N	N	N	N
168	20240401	100317	57	100.00	KOSDAQ	금융	N	N	N	N		N	2250	70	2	3.21	2199468605	994430	51.15	2205	2260	2155	2830	1530	2180	2211.79	1.32	79213	2233	2206	2158	2131	2083	2220	2145	270	650	500	1480	5	1	54000000	1215	50.00	1.43	12	1.84	45.00	1573.00	2995	20231211	-24.87	1427	20230726	57.67	2400	-6.25	20240306	1658	35.71	20240129	2995	-24.87	20231211	1427	57.67	20230726	5.49	N	027830	500	270 억	711187	N	N	N	N
169	20240401	090317	57	100.00	KOSDAQ	금융	N	N	N	N		N	2175	-5	5	-0.23	576966070	262128	13.48	2205	2220	2175	2830	1530	2180	2201.09	1.32	-32988	2233	2206	2158	2131	2083	2220	2145	270	650	500	1480	5	1	54000000	1175	48.33	1.38	12	0.49	45.00	1573.00	2995	20231211	-27.38	1427	20230726	52.42	2400	-9.38	20240306	1658	31.18	20240129	2995	-27.38	20231211	1427	52.42	20230726	5.49	N	027830	500	270 억	711187	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History