KissMeData/021080/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2575	25	2	0.98	232646780	90755	21.96	2535	2585	2510	3315	1785	2550	2563.42	6.58	31183	2716	2632	2591	2507	2466	2612	2487	240	765	500	1830	5	1	48000000	1236	6.16	0.67	12	0.19	418.00	3851.00	3930	20240103	-34.48	2055	20240806	25.30	3930	-34.48	20240103	2055	25.30	20240806	3930	-34.48	20240103	2055	25.30	20240806	3.52	N	021080	500	240 억	3158933	N	N	2155	N	N
3	20241031	150359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	10	2	0.39	198421405	77403	18.73	2535	2585	2510	3315	1785	2550	2563.48	6.58	25922	2716	2632	2591	2507	2466	2612	2487	240	765	500	1830	5	1	48000000	1229	6.12	0.66	12	0.16	418.00	3851.00	3930	20240103	-34.86	2055	20240806	24.57	3930	-34.86	20240103	2055	24.57	20240806	3930	-34.86	20240103	2055	24.57	20240806	3.52	N	021080	500	240 억	3158933	N	N	0	N	N
4	20241031	140359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2580	30	2	1.18	177532485	69260	16.76	2535	2585	2510	3315	1785	2550	2563.28	6.58	25225	2716	2632	2591	2507	2466	2612	2487	240	765	500	1830	5	1	48000000	1238	6.17	0.67	12	0.14	418.00	3851.00	3930	20240103	-34.35	2055	20240806	25.55	3930	-34.35	20240103	2055	25.55	20240806	3930	-34.35	20240103	2055	25.55	20240806	3.52	N	021080	500	240 억	3158933	N	N	0	N	N
5	20241031	130358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2580	30	2	1.18	140511215	54906	13.29	2535	2580	2510	3315	1785	2550	2559.12	6.58	13622	2716	2632	2591	2507	2466	2612	2487	240	765	500	1830	5	1	48000000	1238	6.17	0.67	12	0.11	418.00	3851.00	3930	20240103	-34.35	2055	20240806	25.55	3930	-34.35	20240103	2055	25.55	20240806	3930	-34.35	20240103	2055	25.55	20240806	3.52	N	021080	500	240 억	3158933	N	N	0	N	N
6	20241031	120358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2570	20	2	0.78	118276700	46254	11.19	2535	2580	2510	3315	1785	2550	2557.11	6.58	7557	2716	2632	2591	2507	2466	2612	2487	240	765	500	1830	5	1	48000000	1234	6.15	0.67	12	0.10	418.00	3851.00	3930	20240103	-34.61	2055	20240806	25.06	3930	-34.61	20240103	2055	25.06	20240806	3930	-34.61	20240103	2055	25.06	20240806	3.52	N	021080	500	240 억	3158933	N	N	0	N	N
7	20241031	110400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2570	20	2	0.78	96673355	37853	9.16	2535	2580	2510	3315	1785	2550	2553.92	6.58	7210	2716	2632	2591	2507	2466	2612	2487	240	765	500	1830	5	1	48000000	1234	6.15	0.67	12	0.08	418.00	3851.00	3930	20240103	-34.61	2055	20240806	25.06	3930	-34.61	20240103	2055	25.06	20240806	3930	-34.61	20240103	2055	25.06	20240806	3.52	N	021080	500	240 억	3158933	N	N	0	N	N
8	20241031	100358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2570	20	2	0.78	70494650	27632	6.69	2535	2580	2510	3315	1785	2550	2551.20	6.58	2085	2716	2632	2591	2507	2466	2612	2487	240	765	500	1830	5	1	48000000	1234	6.15	0.67	12	0.06	418.00	3851.00	3930	20240103	-34.61	2055	20240806	25.06	3930	-34.61	20240103	2055	25.06	20240806	3930	-34.61	20240103	2055	25.06	20240806	3.52	N	021080	500	240 억	3158933	N	N	0	N	N
9	20241031	090358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	-5	5	-0.20	23058665	9119	2.21	2535	2555	2510	3315	1785	2550	2528.64	6.58	1015	2716	2632	2591	2507	2466	2612	2487	240	765	500	1830	5	1	48000000	1222	6.09	0.66	12	0.02	418.00	3851.00	3930	20240103	-35.24	2055	20240806	23.84	3930	-35.24	20240103	2055	23.84	20240806	3930	-35.24	20240103	2055	23.84	20240806	3.52	N	021080	500	240 억	3158933	N	N	0	N	N
10	20241030	160357	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-50	5	-1.92	1055475695	406960	112.32	2640	2675	2550	3380	1820	2600	2593.58	6.83	-119136	2726	2662	2576	2512	2426	2695	2545	240	780	500	1870	5	1	48000000	1224	6.10	0.66	12	0.85	418.00	3851.00	3930	20240103	-35.11	2055	20240806	24.09	3930	-35.11	20240103	2055	24.09	20240806	3930	-35.11	20240103	2055	24.09	20240806	3.53	N	021080	500	240 억	3277640	N	N	0	N	N
11	20241030	150404	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	-40	5	-1.54	1016209295	391592	108.08	2640	2675	2555	3380	1820	2600	2595.07	6.83	-120752	2726	2662	2576	2512	2426	2695	2545	240	780	500	1870	5	1	48000000	1229	6.12	0.66	12	0.82	418.00	3851.00	3930	20240103	-34.86	2055	20240806	24.57	3930	-34.86	20240103	2055	24.57	20240806	3930	-34.86	20240103	2055	24.57	20240806	3.53	N	021080	500	240 억	3277640	N	N	0	N	N
12	20241030	140400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	-40	5	-1.54	964470185	371415	102.51	2640	2675	2560	3380	1820	2600	2596.75	6.83	-116501	2726	2662	2576	2512	2426	2695	2545	240	780	500	1870	5	1	48000000	1229	6.12	0.66	12	0.77	418.00	3851.00	3930	20240103	-34.86	2055	20240806	24.57	3930	-34.86	20240103	2055	24.57	20240806	3930	-34.86	20240103	2055	24.57	20240806	3.53	N	021080	500	240 억	3277640	N	N	0	N	N
13	20241030	130400	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2575	-25	5	-0.96	881346430	339064	93.58	2640	2675	2565	3380	1820	2600	2599.35	6.83	-95420	2726	2662	2576	2512	2426	2695	2545	240	780	500	1870	5	1	48000000	1236	6.16	0.67	12	0.71	418.00	3851.00	3930	20240103	-34.48	2055	20240806	25.30	3930	-34.48	20240103	2055	25.30	20240806	3930	-34.48	20240103	2055	25.30	20240806	3.53	N	021080	500	240 억	3277640	N	N	0	N	N
14	20241030	120403	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2585	-15	5	-0.58	829646290	319018	88.05	2640	2675	2565	3380	1820	2600	2600.63	6.83	-92301	2726	2662	2576	2512	2426	2695	2545	240	780	500	1870	5	1	48000000	1241	6.18	0.67	12	0.66	418.00	3851.00	3930	20240103	-34.22	2055	20240806	25.79	3930	-34.22	20240103	2055	25.79	20240806	3930	-34.22	20240103	2055	25.79	20240806	3.53	N	021080	500	240 억	3277640	N	N	0	N	N
15	20241030	110359	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2595	-5	5	-0.19	776987170	298643	82.42	2640	2675	2565	3380	1820	2600	2601.73	6.83	-85955	2726	2662	2576	2512	2426	2695	2545	240	780	500	1870	5	1	48000000	1246	6.21	0.67	12	0.62	418.00	3851.00	3930	20240103	-33.97	2055	20240806	26.28	3930	-33.97	20240103	2055	26.28	20240806	3930	-33.97	20240103	2055	26.28	20240806	3.53	N	021080	500	240 억	3277640	N	N	0	N	N
16	20241030	100358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2585	-15	5	-0.58	631891745	242559	66.94	2640	2675	2565	3380	1820	2600	2605.11	6.83	-68127	2726	2662	2576	2512	2426	2695	2545	240	780	500	1870	5	1	48000000	1241	6.18	0.67	12	0.51	418.00	3851.00	3930	20240103	-34.22	2055	20240806	25.79	3930	-34.22	20240103	2055	25.79	20240806	3930	-34.22	20240103	2055	25.79	20240806	3.53	N	021080	500	240 억	3277640	N	N	0	N	N
17	20241030	090358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2615	15	2	0.58	61890680	23658	6.53	2640	2640	2585	3380	1820	2600	2616.06	6.83	-10782	2726	2662	2576	2512	2426	2695	2545	240	780	500	1870	5	1	48000000	1255	6.26	0.68	12	0.05	418.00	3851.00	3930	20240103	-33.46	2055	20240806	27.25	3930	-33.46	20240103	2055	27.25	20240806	3930	-33.46	20240103	2055	27.25	20240806	3.53	N	021080	500	240 억	3277640	N	N	0	N	N
18	20241029	160347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2600	100	2	4.00	930557150	361350	705.47	2525	2640	2490	3250	1750	2500	2575.20	6.69	69439	2553	2526	2488	2461	2423	2540	2475	240	750	500	1800	5	1	48000000	1248	6.22	0.68	12	0.75	418.00	3851.00	3930	20240103	-33.84	2055	20240806	26.52	3930	-33.84	20240103	2055	26.52	20240806	3930	-33.84	20240103	2055	26.52	20240806	3.56	N	021080	500	240 억	3209242	N	N	0	N	N
19	20241029	150353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2570	70	2	2.80	844793520	327947	640.26	2525	2640	2490	3250	1750	2500	2576.01	6.69	58696	2553	2526	2488	2461	2423	2540	2475	240	750	500	1800	5	1	48000000	1234	6.15	0.67	12	0.68	418.00	3851.00	3930	20240103	-34.61	2055	20240806	25.06	3930	-34.61	20240103	2055	25.06	20240806	3930	-34.61	20240103	2055	25.06	20240806	3.56	N	021080	500	240 억	3209242	N	N	0	N	N
20	20241029	140348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2580	80	2	3.20	753812475	292570	571.19	2525	2640	2490	3250	1750	2500	2576.52	6.69	44463	2553	2526	2488	2461	2423	2540	2475	240	750	500	1800	5	1	48000000	1238	6.17	0.67	12	0.61	418.00	3851.00	3930	20240103	-34.35	2055	20240806	25.55	3930	-34.35	20240103	2055	25.55	20240806	3930	-34.35	20240103	2055	25.55	20240806	3.56	N	021080	500	240 억	3209242	N	N	0	N	N
21	20241029	130349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2600	100	2	4.00	675920070	262310	512.11	2525	2640	2490	3250	1750	2500	2576.80	6.69	36596	2553	2526	2488	2461	2423	2540	2475	240	750	500	1800	5	1	48000000	1248	6.22	0.68	12	0.55	418.00	3851.00	3930	20240103	-33.84	2055	20240806	26.52	3930	-33.84	20240103	2055	26.52	20240806	3930	-33.84	20240103	2055	26.52	20240806	3.56	N	021080	500	240 억	3209242	N	N	0	N	N
22	20241029	120352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2595	95	2	3.80	585799010	227678	444.50	2525	2640	2490	3250	1750	2500	2572.93	6.69	32591	2553	2526	2488	2461	2423	2540	2475	240	750	500	1800	5	1	48000000	1246	6.21	0.67	12	0.47	418.00	3851.00	3930	20240103	-33.97	2055	20240806	26.28	3930	-33.97	20240103	2055	26.28	20240806	3930	-33.97	20240103	2055	26.28	20240806	3.56	N	021080	500	240 억	3209242	N	N	0	N	N
23	20241029	110356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2580	80	2	3.20	253784100	99177	193.63	2525	2605	2490	3250	1750	2500	2558.90	6.69	13537	2553	2526	2488	2461	2423	2540	2475	240	750	500	1800	5	1	48000000	1238	6.17	0.67	12	0.21	418.00	3851.00	3930	20240103	-34.35	2055	20240806	25.55	3930	-34.35	20240103	2055	25.55	20240806	3930	-34.35	20240103	2055	25.55	20240806	3.56	N	021080	500	240 억	3209242	N	N	0	N	N
24	20241029	100351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	50	2	2.00	98120760	38805	75.76	2525	2555	2490	3250	1750	2500	2528.56	6.69	4668	2553	2526	2488	2461	2423	2540	2475	240	750	500	1800	5	1	48000000	1224	6.10	0.66	12	0.08	418.00	3851.00	3930	20240103	-35.11	2055	20240806	24.09	3930	-35.11	20240103	2055	24.09	20240806	3930	-35.11	20240103	2055	24.09	20240806	3.56	N	021080	500	240 억	3209242	N	N	0	N	N
25	20241028	160347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	25	2	1.01	127269015	51219	41.04	2475	2515	2450	3215	1735	2475	2484.78	6.68	2629	2598	2536	2498	2436	2398	2517	2417	240	740	500	1780	5	1	48000000	1200	5.98	0.65	12	0.11	418.00	3851.00	3930	20240103	-36.39	2055	20240806	21.65	3930	-36.39	20240103	2055	21.65	20240806	3930	-36.39	20240103	2055	21.65	20240806	3.63	N	021080	500	240 억	3206613	N	N	0	N	N
26	20241028	150348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2505	30	2	1.21	116947030	47096	37.73	2475	2515	2450	3215	1735	2475	2483.16	6.68	801	2598	2536	2498	2436	2398	2517	2417	240	740	500	1780	5	1	48000000	1202	5.99	0.65	12	0.10	418.00	3851.00	3930	20240103	-36.26	2055	20240806	21.90	3930	-36.26	20240103	2055	21.90	20240806	3930	-36.26	20240103	2055	21.90	20240806	3.63	N	021080	500	240 억	3206613	N	N	0	N	N
27	20241028	140350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2495	20	2	0.81	94374175	38077	30.51	2475	2500	2450	3215	1735	2475	2478.51	6.68	-599	2598	2536	2498	2436	2398	2517	2417	240	740	500	1780	5	1	48000000	1198	5.97	0.65	12	0.08	418.00	3851.00	3930	20240103	-36.51	2055	20240806	21.41	3930	-36.51	20240103	2055	21.41	20240806	3930	-36.51	20240103	2055	21.41	20240806	3.63	N	021080	500	240 억	3206613	N	N	0	N	N
28	20241028	130347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	25	2	1.01	89437375	36097	28.92	2475	2500	2450	3215	1735	2475	2477.70	6.68	-585	2598	2536	2498	2436	2398	2517	2417	240	740	500	1780	5	1	48000000	1200	5.98	0.65	12	0.08	418.00	3851.00	3930	20240103	-36.39	2055	20240806	21.65	3930	-36.39	20240103	2055	21.65	20240806	3930	-36.39	20240103	2055	21.65	20240806	3.63	N	021080	500	240 억	3206613	N	N	0	N	N
29	20241028	120348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2485	10	2	0.40	85178065	34382	27.55	2475	2500	2450	3215	1735	2475	2477.40	6.68	-950	2598	2536	2498	2436	2398	2517	2417	240	740	500	1780	5	1	48000000	1193	5.94	0.65	12	0.07	418.00	3851.00	3930	20240103	-36.77	2055	20240806	20.92	3930	-36.77	20240103	2055	20.92	20240806	3930	-36.77	20240103	2055	20.92	20240806	3.63	N	021080	500	240 억	3206613	N	N	0	N	N
30	20241028	110324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2485	10	2	0.40	63214340	25558	20.48	2475	2500	2450	3215	1735	2475	2473.37	6.68	-487	2598	2536	2498	2436	2398	2517	2417	240	740	500	1780	5	1	48000000	1193	5.94	0.65	12	0.05	418.00	3851.00	3930	20240103	-36.77	2055	20240806	20.92	3930	-36.77	20240103	2055	20.92	20240806	3930	-36.77	20240103	2055	20.92	20240806	3.63	N	021080	500	240 억	3206613	N	N	0	N	N
31	20241028	100345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2480	5	2	0.20	25752925	10438	8.36	2475	2500	2450	3215	1735	2475	2467.23	6.68	2593	2598	2536	2498	2436	2398	2517	2417	240	740	500	1780	5	1	48000000	1190	5.93	0.64	12	0.02	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.63	N	021080	500	240 억	3206613	N	N	0	N	N
32	20241028	090346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	25	2	1.01	6650825	2687	2.15	2475	2500	2475	3215	1735	2475	2475.19	6.68	-54	2598	2536	2498	2436	2398	2517	2417	240	740	500	1780	5	1	48000000	1200	5.98	0.65	12	0.01	418.00	3851.00	3930	20240103	-36.39	2055	20240806	21.65	3930	-36.39	20240103	2055	21.65	20240806	3930	-36.39	20240103	2055	21.65	20240806	3.63	N	021080	500	240 억	3206613	N	N	0	N	N
33	20241025	160344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2475	-50	5	-1.98	312015130	124658	91.19	2525	2560	2460	3280	1770	2525	2502.97	6.68	-1660	2608	2566	2538	2496	2468	2552	2482	240	755	500	1810	5	1	48000000	1188	5.92	0.64	12	0.26	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.61	N	021080	500	240 억	3208215	N	N	31	N	N
34	20241025	150349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2490	-35	5	-1.39	288212095	115060	84.17	2525	2560	2460	3280	1770	2525	2504.89	6.68	-1827	2608	2566	2538	2496	2468	2552	2482	240	755	500	1810	5	1	48000000	1195	5.96	0.65	12	0.24	418.00	3851.00	3930	20240103	-36.64	2055	20240806	21.17	3930	-36.64	20240103	2055	21.17	20240806	3930	-36.64	20240103	2055	21.17	20240806	3.61	N	021080	500	240 억	3208215	N	N	31	N	N
35	20241025	140347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2475	-50	5	-1.98	244213460	97285	71.17	2525	2560	2475	3280	1770	2525	2510.29	6.68	-2944	2608	2566	2538	2496	2468	2552	2482	240	755	500	1810	5	1	48000000	1188	5.92	0.64	12	0.20	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.61	N	021080	500	240 억	3208215	N	N	31	N	N
36	20241025	130349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2520	-5	5	-0.20	131041690	51890	37.96	2525	2560	2500	3280	1770	2525	2525.37	6.68	4948	2608	2566	2538	2496	2468	2552	2482	240	755	500	1810	5	1	48000000	1210	6.03	0.65	12	0.11	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.61	N	021080	500	240 억	3208215	N	N	31	N	N
37	20241025	120349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2525	0	3	0.00	106986745	42359	30.99	2525	2560	2500	3280	1770	2525	2525.71	6.68	4213	2608	2566	2538	2496	2468	2552	2482	240	755	500	1810	5	1	48000000	1212	6.04	0.66	12	0.09	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.61	N	021080	500	240 억	3208215	N	N	31	N	N
38	20241025	110346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2535	10	2	0.40	93936340	37202	27.21	2525	2560	2500	3280	1770	2525	2525.03	6.68	3901	2608	2566	2538	2496	2468	2552	2482	240	755	500	1810	5	1	48000000	1217	6.06	0.66	12	0.08	418.00	3851.00	3930	20240103	-35.50	2055	20240806	23.36	3930	-35.50	20240103	2055	23.36	20240806	3930	-35.50	20240103	2055	23.36	20240806	3.61	N	021080	500	240 억	3208215	N	N	31	N	N
39	20241025	100347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2540	15	2	0.59	71439530	28333	20.73	2525	2550	2500	3280	1770	2525	2521.42	6.68	6052	2608	2566	2538	2496	2468	2552	2482	240	755	500	1810	5	1	48000000	1219	6.08	0.66	12	0.06	418.00	3851.00	3930	20240103	-35.37	2055	20240806	23.60	3930	-35.37	20240103	2055	23.60	20240806	3930	-35.37	20240103	2055	23.60	20240806	3.61	N	021080	500	240 억	3208215	N	N	31	N	N
40	20241025	090346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2520	-5	5	-0.20	7087040	2808	2.05	2525	2525	2520	3280	1770	2525	2523.87	6.68	655	2608	2566	2538	2496	2468	2552	2482	240	755	500	1810	5	1	48000000	1210	6.03	0.65	12	0.01	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.61	N	021080	500	240 억	3208215	N	N	31	N	N
41	20241024	160342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2525	-65	5	-2.51	342925195	135334	50.01	2555	2580	2510	3365	1815	2590	2533.92	6.65	18316	2783	2686	2598	2501	2413	2735	2550	240	775	500	1860	5	1	48000000	1212	6.04	0.66	12	0.28	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.64	N	021080	500	240 억	3189669	N	N	31	N	N
42	20241024	150343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2535	-55	5	-2.12	315527120	124493	46.00	2555	2580	2510	3365	1815	2590	2534.50	6.65	20979	2783	2686	2598	2501	2413	2735	2550	240	775	500	1860	5	1	48000000	1217	6.06	0.66	12	0.26	418.00	3851.00	3930	20240103	-35.50	2055	20240806	23.36	3930	-35.50	20240103	2055	23.36	20240806	3930	-35.50	20240103	2055	23.36	20240806	3.64	N	021080	500	240 억	3189669	N	N	1221	N	N
43	20241024	140341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2530	-60	5	-2.32	288227390	113682	42.01	2555	2580	2510	3365	1815	2590	2535.38	6.65	19995	2783	2686	2598	2501	2413	2735	2550	240	775	500	1860	5	1	48000000	1214	6.05	0.66	12	0.24	418.00	3851.00	3930	20240103	-35.62	2055	20240806	23.11	3930	-35.62	20240103	2055	23.11	20240806	3930	-35.62	20240103	2055	23.11	20240806	3.64	N	021080	500	240 억	3189669	N	N	1221	N	N
44	20241024	130345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	-45	5	-1.74	234074610	92318	34.11	2555	2580	2510	3365	1815	2590	2535.53	6.65	17648	2783	2686	2598	2501	2413	2735	2550	240	775	500	1860	5	1	48000000	1222	6.09	0.66	12	0.19	418.00	3851.00	3930	20240103	-35.24	2055	20240806	23.84	3930	-35.24	20240103	2055	23.84	20240806	3930	-35.24	20240103	2055	23.84	20240806	3.64	N	021080	500	240 억	3189669	N	N	1221	N	N
45	20241024	120343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2530	-60	5	-2.32	197304430	77859	28.77	2555	2580	2510	3365	1815	2590	2534.12	6.65	9258	2783	2686	2598	2501	2413	2735	2550	240	775	500	1860	5	1	48000000	1214	6.05	0.66	12	0.16	418.00	3851.00	3930	20240103	-35.62	2055	20240806	23.11	3930	-35.62	20240103	2055	23.11	20240806	3930	-35.62	20240103	2055	23.11	20240806	3.64	N	021080	500	240 억	3189669	N	N	1221	N	N
46	20241024	110345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-40	5	-1.54	129470900	51146	18.90	2555	2580	2510	3365	1815	2590	2531.40	6.65	4001	2783	2686	2598	2501	2413	2735	2550	240	775	500	1860	5	1	48000000	1224	6.10	0.66	12	0.11	418.00	3851.00	3930	20240103	-35.11	2055	20240806	24.09	3930	-35.11	20240103	2055	24.09	20240806	3930	-35.11	20240103	2055	24.09	20240806	3.64	N	021080	500	240 억	3189669	N	N	1221	N	N
47	20241024	100345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	-45	5	-1.74	121397610	47975	17.73	2555	2580	2510	3365	1815	2590	2530.43	6.65	4144	2783	2686	2598	2501	2413	2735	2550	240	775	500	1860	5	1	48000000	1222	6.09	0.66	12	0.10	418.00	3851.00	3930	20240103	-35.24	2055	20240806	23.84	3930	-35.24	20240103	2055	23.84	20240806	3930	-35.24	20240103	2055	23.84	20240806	3.64	N	021080	500	240 억	3189669	N	N	1221	N	N
48	20241024	090358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2555	-35	5	-1.35	7116350	2781	1.03	2555	2565	2555	3365	1815	2590	2558.92	6.65	-11	2783	2686	2598	2501	2413	2735	2550	240	775	500	1860	5	1	48000000	1226	6.11	0.66	12	0.01	418.00	3851.00	3930	20240103	-34.99	2055	20240806	24.33	3930	-34.99	20240103	2055	24.33	20240806	3930	-34.99	20240103	2055	24.33	20240806	3.64	N	021080	500	240 억	3189669	N	N	1221	N	N
49	20241023	160345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2590	65	2	2.57	692429400	269347	192.03	2525	2695	2510	3280	1770	2525	2570.69	6.65	-984	2621	2572	2546	2497	2471	2560	2485	240	755	500	1810	5	1	48000000	1243	6.20	0.67	12	0.56	418.00	3851.00	3930	20240103	-34.10	2055	20240806	26.03	3930	-34.10	20240103	2055	26.03	20240806	3930	-34.10	20240103	2055	26.03	20240806	3.60	N	021080	500	240 억	3190789	N	N	1221	N	N
50	20241023	150349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2590	65	2	2.57	637046145	247905	176.74	2525	2695	2510	3280	1770	2525	2569.72	6.65	-940	2621	2572	2546	2497	2471	2560	2485	240	755	500	1810	5	1	48000000	1243	6.20	0.67	12	0.52	418.00	3851.00	3930	20240103	-34.10	2055	20240806	26.03	3930	-34.10	20240103	2055	26.03	20240806	3930	-34.10	20240103	2055	26.03	20240806	3.60	N	021080	500	240 억	3190789	N	N	4091	N	N
51	20241023	140350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2580	55	2	2.18	511877000	199647	142.34	2525	2695	2510	3280	1770	2525	2563.91	6.65	6152	2621	2572	2546	2497	2471	2560	2485	240	755	500	1810	5	1	48000000	1238	6.17	0.67	12	0.42	418.00	3851.00	3930	20240103	-34.35	2055	20240806	25.55	3930	-34.35	20240103	2055	25.55	20240806	3930	-34.35	20240103	2055	25.55	20240806	3.60	N	021080	500	240 억	3190789	N	N	4091	N	N
52	20241023	130346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	35	2	1.39	454133495	177235	126.36	2525	2695	2510	3280	1770	2525	2562.32	6.65	11788	2621	2572	2546	2497	2471	2560	2485	240	755	500	1810	5	1	48000000	1229	6.12	0.66	12	0.37	418.00	3851.00	3930	20240103	-34.86	2055	20240806	24.57	3930	-34.86	20240103	2055	24.57	20240806	3930	-34.86	20240103	2055	24.57	20240806	3.60	N	021080	500	240 억	3190789	N	N	4091	N	N
53	20241023	120344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	25	2	0.99	435688560	170023	121.22	2525	2695	2510	3280	1770	2525	2562.53	6.65	10279	2621	2572	2546	2497	2471	2560	2485	240	755	500	1810	5	1	48000000	1224	6.10	0.66	12	0.35	418.00	3851.00	3930	20240103	-35.11	2055	20240806	24.09	3930	-35.11	20240103	2055	24.09	20240806	3930	-35.11	20240103	2055	24.09	20240806	3.60	N	021080	500	240 억	3190789	N	N	4091	N	N
54	20241023	110344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	25	2	0.99	411850370	160660	114.54	2525	2695	2510	3280	1770	2525	2563.49	6.65	8639	2621	2572	2546	2497	2471	2560	2485	240	755	500	1810	5	1	48000000	1224	6.10	0.66	12	0.33	418.00	3851.00	3930	20240103	-35.11	2055	20240806	24.09	3930	-35.11	20240103	2055	24.09	20240806	3930	-35.11	20240103	2055	24.09	20240806	3.60	N	021080	500	240 억	3190789	N	N	4091	N	N
55	20241023	100344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2565	40	2	1.58	290733980	112828	80.44	2525	2695	2520	3280	1770	2525	2576.79	6.65	11809	2621	2572	2546	2497	2471	2560	2485	240	755	500	1810	5	1	48000000	1231	6.14	0.67	12	0.24	418.00	3851.00	3930	20240103	-34.73	2055	20240806	24.82	3930	-34.73	20240103	2055	24.82	20240806	3930	-34.73	20240103	2055	24.82	20240806	3.60	N	021080	500	240 억	3190789	N	N	4091	N	N
56	20241023	090344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2555	30	2	1.19	1371655	539	0.38	2525	2555	2525	3280	1770	2525	2544.81	6.65	-27	2621	2572	2546	2497	2471	2560	2485	240	755	500	1810	5	1	48000000	1226	6.11	0.66	12	0.00	418.00	3851.00	3930	20240103	-34.99	2055	20240806	24.33	3930	-34.99	20240103	2055	24.33	20240806	3930	-34.99	20240103	2055	24.33	20240806	3.60	N	021080	500	240 억	3190789	N	N	4091	N	N
57	20241022	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2525	-55	5	-2.13	355854600	139622	59.81	2580	2595	2520	3350	1810	2580	2548.70	6.63	9985	2676	2627	2551	2502	2426	2652	2527	240	770	500	1850	5	1	48000000	1212	6.04	0.66	12	0.29	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.59	N	021080	500	240 억	3180895	N	N	4091	N	N
58	20241022	150345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-30	5	-1.16	342107675	134179	57.48	2580	2595	2520	3350	1810	2580	2549.64	6.63	8130	2676	2627	2551	2502	2426	2652	2527	240	770	500	1850	5	1	48000000	1224	6.10	0.66	12	0.28	418.00	3851.00	3930	20240103	-35.11	2055	20240806	24.09	3930	-35.11	20240103	2055	24.09	20240806	3930	-35.11	20240103	2055	24.09	20240806	3.59	N	021080	500	240 억	3180895	N	N	0	N	N
59	20241022	140346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2530	-50	5	-1.94	278378685	109097	46.74	2580	2595	2520	3350	1810	2580	2551.66	6.63	8231	2676	2627	2551	2502	2426	2652	2527	240	770	500	1850	5	1	48000000	1214	6.05	0.66	12	0.23	418.00	3851.00	3930	20240103	-35.62	2055	20240806	23.11	3930	-35.62	20240103	2055	23.11	20240806	3930	-35.62	20240103	2055	23.11	20240806	3.59	N	021080	500	240 억	3180895	N	N	0	N	N
60	20241022	130344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2520	-60	5	-2.33	253099730	99109	42.46	2580	2595	2520	3350	1810	2580	2553.75	6.63	7174	2676	2627	2551	2502	2426	2652	2527	240	770	500	1850	5	1	48000000	1210	6.03	0.65	12	0.21	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.59	N	021080	500	240 억	3180895	N	N	0	N	N
61	20241022	120344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2555	-25	5	-0.97	196643845	76805	32.90	2580	2595	2525	3350	1810	2580	2560.30	6.63	9412	2676	2627	2551	2502	2426	2652	2527	240	770	500	1850	5	1	48000000	1226	6.11	0.66	12	0.16	418.00	3851.00	3930	20240103	-34.99	2055	20240806	24.33	3930	-34.99	20240103	2055	24.33	20240806	3930	-34.99	20240103	2055	24.33	20240806	3.59	N	021080	500	240 억	3180895	N	N	0	N	N
62	20241022	110342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-30	5	-1.16	184483145	72036	30.86	2580	2595	2525	3350	1810	2580	2560.99	6.63	8272	2676	2627	2551	2502	2426	2652	2527	240	770	500	1850	5	1	48000000	1224	6.10	0.66	12	0.15	418.00	3851.00	3930	20240103	-35.11	2055	20240806	24.09	3930	-35.11	20240103	2055	24.09	20240806	3930	-35.11	20240103	2055	24.09	20240806	3.59	N	021080	500	240 억	3180895	N	N	0	N	N
63	20241022	100342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	-35	5	-1.36	149549065	58335	24.99	2580	2595	2525	3350	1810	2580	2563.63	6.63	1723	2676	2627	2551	2502	2426	2652	2527	240	770	500	1850	5	1	48000000	1222	6.09	0.66	12	0.12	418.00	3851.00	3930	20240103	-35.24	2055	20240806	23.84	3930	-35.24	20240103	2055	23.84	20240806	3930	-35.24	20240103	2055	23.84	20240806	3.59	N	021080	500	240 억	3180895	N	N	0	N	N
64	20241022	090343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2590	10	2	0.39	46089630	17869	7.65	2580	2595	2575	3350	1810	2580	2579.31	6.63	-5618	2676	2627	2551	2502	2426	2652	2527	240	770	500	1850	5	1	48000000	1243	6.20	0.67	12	0.04	418.00	3851.00	3930	20240103	-34.10	2055	20240806	26.03	3930	-34.10	20240103	2055	26.03	20240806	3930	-34.10	20240103	2055	26.03	20240806	3.59	N	021080	500	240 억	3180895	N	N	0	N	N
65	20241021	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2580	90	2	3.61	590517510	231520	142.46	2475	2600	2475	3235	1745	2490	2550.32	6.65	-10989	2543	2516	2493	2466	2443	2505	2455	240	745	500	1790	5	1	48000000	1238	6.17	0.67	12	0.48	418.00	3851.00	3930	20240103	-34.35	2055	20240806	25.55	3930	-34.35	20240103	2055	25.55	20240806	3930	-34.35	20240103	2055	25.55	20240806	3.60	N	021080	500	240 억	3190735	N	N	1690	N	N
66	20241021	150342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2580	90	2	3.61	536360355	210554	129.56	2475	2600	2475	3235	1745	2490	2547.38	6.65	-7248	2543	2516	2493	2466	2443	2505	2455	240	745	500	1790	5	1	48000000	1238	6.17	0.67	12	0.44	418.00	3851.00	3930	20240103	-34.35	2055	20240806	25.55	3930	-34.35	20240103	2055	25.55	20240806	3930	-34.35	20240103	2055	25.55	20240806	3.60	N	021080	500	240 억	3190735	N	N	1690	N	N
67	20241021	140344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2565	75	2	3.01	338385350	133810	82.34	2475	2565	2475	3235	1745	2490	2528.85	6.65	6338	2543	2516	2493	2466	2443	2505	2455	240	745	500	1790	5	1	48000000	1231	6.14	0.67	12	0.28	418.00	3851.00	3930	20240103	-34.73	2055	20240806	24.82	3930	-34.73	20240103	2055	24.82	20240806	3930	-34.73	20240103	2055	24.82	20240806	3.60	N	021080	500	240 억	3190735	N	N	1690	N	N
68	20241021	130341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	55	2	2.21	271234715	107526	66.16	2475	2555	2475	3235	1745	2490	2522.50	6.65	11215	2543	2516	2493	2466	2443	2505	2455	240	745	500	1790	5	1	48000000	1222	6.09	0.66	12	0.22	418.00	3851.00	3930	20240103	-35.24	2055	20240806	23.84	3930	-35.24	20240103	2055	23.84	20240806	3930	-35.24	20240103	2055	23.84	20240806	3.60	N	021080	500	240 억	3190735	N	N	1690	N	N
69	20241021	120342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	55	2	2.21	237162635	94128	57.92	2475	2555	2475	3235	1745	2490	2519.58	6.65	12980	2543	2516	2493	2466	2443	2505	2455	240	745	500	1790	5	1	48000000	1222	6.09	0.66	12	0.20	418.00	3851.00	3930	20240103	-35.24	2055	20240806	23.84	3930	-35.24	20240103	2055	23.84	20240806	3930	-35.24	20240103	2055	23.84	20240806	3.60	N	021080	500	240 억	3190735	N	N	1690	N	N
70	20241021	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2520	30	2	1.20	125458990	50010	30.77	2475	2530	2475	3235	1745	2490	2508.68	6.65	1878	2543	2516	2493	2466	2443	2505	2455	240	745	500	1790	5	1	48000000	1210	6.03	0.65	12	0.10	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.60	N	021080	500	240 억	3190735	N	N	1690	N	N
71	20241021	100343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2530	40	2	1.61	44862925	17933	11.03	2475	2530	2475	3235	1745	2490	2501.70	6.65	4579	2543	2516	2493	2466	2443	2505	2455	240	745	500	1790	5	1	48000000	1214	6.05	0.66	12	0.04	418.00	3851.00	3930	20240103	-35.62	2055	20240806	23.11	3930	-35.62	20240103	2055	23.11	20240806	3930	-35.62	20240103	2055	23.11	20240806	3.60	N	021080	500	240 억	3190735	N	N	1690	N	N
72	20241021	090340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	10	2	0.40	14484520	5823	3.58	2475	2500	2475	3235	1745	2490	2487.47	6.65	3934	2543	2516	2493	2466	2443	2505	2455	240	745	500	1790	5	1	48000000	1200	5.98	0.65	12	0.01	418.00	3851.00	3930	20240103	-36.39	2055	20240806	21.65	3930	-36.39	20240103	2055	21.65	20240806	3930	-36.39	20240103	2055	21.65	20240806	3.60	N	021080	500	240 억	3190735	N	N	1690	N	N
73	20241018	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2490	-10	5	-0.40	397105645	159457	90.80	2510	2520	2470	3250	1750	2500	2490.35	6.60	23409	2593	2546	2523	2476	2453	2535	2465	240	750	500	1800	5	1	48000000	1195	5.96	0.65	12	0.33	418.00	3851.00	3930	20240103	-36.64	2055	20240806	21.17	3930	-36.64	20240103	2055	21.17	20240806	3930	-36.64	20240103	2055	21.17	20240806	3.70	N	021080	500	240 억	3167316	N	N	1690	N	N
74	20241018	150346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2510	10	2	0.40	344820895	138624	78.94	2510	2515	2470	3250	1750	2500	2487.44	6.60	18790	2593	2546	2523	2476	2453	2535	2465	240	750	500	1800	5	1	48000000	1205	6.00	0.65	12	0.29	418.00	3851.00	3930	20240103	-36.13	2055	20240806	22.14	3930	-36.13	20240103	2055	22.14	20240806	3930	-36.13	20240103	2055	22.14	20240806	3.70	N	021080	500	240 억	3167316	N	N	49	N	N
75	20241018	140353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2475	-25	5	-1.00	284089615	114240	65.05	2510	2515	2470	3250	1750	2500	2486.76	6.60	4779	2593	2546	2523	2476	2453	2535	2465	240	750	500	1800	5	1	48000000	1188	5.92	0.64	12	0.24	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.70	N	021080	500	240 억	3167316	N	N	49	N	N
76	20241018	130341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2485	-15	5	-0.60	267831815	107694	61.32	2510	2515	2470	3250	1750	2500	2486.95	6.60	5624	2593	2546	2523	2476	2453	2535	2465	240	750	500	1800	5	1	48000000	1193	5.94	0.65	12	0.22	418.00	3851.00	3930	20240103	-36.77	2055	20240806	20.92	3930	-36.77	20240103	2055	20.92	20240806	3930	-36.77	20240103	2055	20.92	20240806	3.70	N	021080	500	240 억	3167316	N	N	49	N	N
77	20241018	120347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2490	-10	5	-0.40	243880870	98057	55.84	2510	2515	2470	3250	1750	2500	2487.11	6.60	10801	2593	2546	2523	2476	2453	2535	2465	240	750	500	1800	5	1	48000000	1195	5.96	0.65	12	0.20	418.00	3851.00	3930	20240103	-36.64	2055	20240806	21.17	3930	-36.64	20240103	2055	21.17	20240806	3930	-36.64	20240103	2055	21.17	20240806	3.70	N	021080	500	240 억	3167316	N	N	49	N	N
78	20241018	110346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2480	-20	5	-0.80	227535025	91471	52.09	2510	2515	2470	3250	1750	2500	2487.49	6.60	10427	2593	2546	2523	2476	2453	2535	2465	240	750	500	1800	5	1	48000000	1190	5.93	0.64	12	0.19	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.70	N	021080	500	240 억	3167316	N	N	49	N	N
79	20241018	100341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	0	3	0.00	102352720	40995	23.34	2510	2515	2480	3250	1750	2500	2496.70	6.60	13416	2593	2546	2523	2476	2453	2535	2465	240	750	500	1800	5	1	48000000	1200	5.98	0.65	12	0.09	418.00	3851.00	3930	20240103	-36.39	2055	20240806	21.65	3930	-36.39	20240103	2055	21.65	20240806	3930	-36.39	20240103	2055	21.65	20240806	3.70	N	021080	500	240 억	3167316	N	N	49	N	N
80	20241018	090342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2515	15	2	0.60	39726795	15859	9.03	2510	2515	2500	3250	1750	2500	2505.05	6.60	14128	2593	2546	2523	2476	2453	2535	2465	240	750	500	1800	5	1	48000000	1207	6.02	0.65	12	0.03	418.00	3851.00	3930	20240103	-36.01	2055	20240806	22.38	3930	-36.01	20240103	2055	22.38	20240806	3930	-36.01	20240103	2055	22.38	20240806	3.70	N	021080	500	240 억	3167316	N	N	49	N	N
81	20241017	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2500	-50	5	-1.96	435024890	172160	64.82	2565	2570	2500	3315	1785	2550	2526.94	6.59	2993	2633	2591	2558	2516	2483	2575	2500	240	765	500	1830	5	1	48000000	1200	5.98	0.65	12	0.36	418.00	3851.00	3930	20240103	-36.39	2055	20240806	21.65	3930	-36.39	20240103	2055	21.65	20240806	3930	-36.39	20240103	2055	21.65	20240806	3.67	N	021080	500	240 억	3164314	N	N	49	N	N
82	20241017	150341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2520	-30	5	-1.18	387292605	153082	57.63	2565	2570	2505	3315	1785	2550	2529.97	6.59	4431	2633	2591	2558	2516	2483	2575	2500	240	765	500	1830	5	1	48000000	1210	6.03	0.65	12	0.32	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.67	N	021080	500	240 억	3164314	N	N	0	N	N
83	20241017	140342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2545	-5	5	-0.20	258672495	101961	38.39	2565	2570	2510	3315	1785	2550	2536.97	6.59	8595	2633	2591	2558	2516	2483	2575	2500	240	765	500	1830	5	1	48000000	1222	6.09	0.66	12	0.21	418.00	3851.00	3930	20240103	-35.24	2055	20240806	23.84	3930	-35.24	20240103	2055	23.84	20240806	3930	-35.24	20240103	2055	23.84	20240806	3.67	N	021080	500	240 억	3164314	N	N	0	N	N
84	20241017	130341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	0	3	0.00	247905755	97719	36.79	2565	2570	2510	3315	1785	2550	2536.92	6.59	9712	2633	2591	2558	2516	2483	2575	2500	240	765	500	1830	5	1	48000000	1224	6.10	0.66	12	0.20	418.00	3851.00	3930	20240103	-35.11	2055	20240806	24.09	3930	-35.11	20240103	2055	24.09	20240806	3930	-35.11	20240103	2055	24.09	20240806	3.67	N	021080	500	240 억	3164314	N	N	0	N	N
85	20241017	120342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2540	-10	5	-0.39	229805380	90585	34.10	2565	2570	2510	3315	1785	2550	2536.90	6.59	8131	2633	2591	2558	2516	2483	2575	2500	240	765	500	1830	5	1	48000000	1219	6.08	0.66	12	0.19	418.00	3851.00	3930	20240103	-35.37	2055	20240806	23.60	3930	-35.37	20240103	2055	23.60	20240806	3930	-35.37	20240103	2055	23.60	20240806	3.67	N	021080	500	240 억	3164314	N	N	0	N	N
86	20241017	110342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2520	-30	5	-1.18	178868810	70554	26.56	2565	2570	2510	3315	1785	2550	2535.20	6.59	6514	2633	2591	2558	2516	2483	2575	2500	240	765	500	1830	5	1	48000000	1210	6.03	0.65	12	0.15	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.67	N	021080	500	240 억	3164314	N	N	0	N	N
87	20241017	100343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2555	5	2	0.20	105024415	41342	15.56	2565	2570	2510	3315	1785	2550	2540.38	6.59	3341	2633	2591	2558	2516	2483	2575	2500	240	765	500	1830	5	1	48000000	1226	6.11	0.66	12	0.09	418.00	3851.00	3930	20240103	-34.99	2055	20240806	24.33	3930	-34.99	20240103	2055	24.33	20240806	3930	-34.99	20240103	2055	24.33	20240806	3.67	N	021080	500	240 억	3164314	N	N	0	N	N
88	20241017	090339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2555	5	2	0.20	7610950	2974	1.12	2565	2565	2550	3315	1785	2550	2559.16	6.59	-305	2633	2591	2558	2516	2483	2575	2500	240	765	500	1830	5	1	48000000	1226	6.11	0.66	12	0.01	418.00	3851.00	3930	20240103	-34.99	2055	20240806	24.33	3930	-34.99	20240103	2055	24.33	20240806	3930	-34.99	20240103	2055	24.33	20240806	3.67	N	021080	500	240 억	3164314	N	N	0	N	N
89	20241016	160339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-10	5	-0.39	666693910	260632	58.59	2560	2600	2525	3325	1795	2560	2558.01	6.62	-14931	2660	2610	2575	2525	2490	2592	2507	240	765	500	1840	5	1	48000000	1224	6.10	0.66	12	0.54	418.00	3851.00	3930	20240103	-35.11	2055	20240806	24.09	3930	-35.11	20240103	2055	24.09	20240806	3930	-35.11	20240103	2055	24.09	20240806	3.75	N	021080	500	240 억	3179245	N	N	0	N	N
90	20241016	150341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2575	15	2	0.59	608278405	237729	53.44	2560	2600	2525	3325	1795	2560	2558.71	6.62	-16431	2660	2610	2575	2525	2490	2592	2507	240	765	500	1840	5	1	48000000	1236	6.16	0.67	12	0.50	418.00	3851.00	3930	20240103	-34.48	2055	20240806	25.30	3930	-34.48	20240103	2055	25.30	20240806	3930	-34.48	20240103	2055	25.30	20240806	3.75	N	021080	500	240 억	3179245	N	N	0	N	N
91	20241016	140341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2565	5	2	0.20	528048845	206413	46.40	2560	2600	2525	3325	1795	2560	2558.21	6.62	-6363	2660	2610	2575	2525	2490	2592	2507	240	765	500	1840	5	1	48000000	1231	6.14	0.67	12	0.43	418.00	3851.00	3930	20240103	-34.73	2055	20240806	24.82	3930	-34.73	20240103	2055	24.82	20240806	3930	-34.73	20240103	2055	24.82	20240806	3.75	N	021080	500	240 억	3179245	N	N	0	N	N
92	20241016	130340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2575	15	2	0.59	410911960	160641	36.11	2560	2600	2525	3325	1795	2560	2557.95	6.62	-8640	2660	2610	2575	2525	2490	2592	2507	240	765	500	1840	5	1	48000000	1236	6.16	0.67	12	0.33	418.00	3851.00	3930	20240103	-34.48	2055	20240806	25.30	3930	-34.48	20240103	2055	25.30	20240806	3930	-34.48	20240103	2055	25.30	20240806	3.75	N	021080	500	240 억	3179245	N	N	0	N	N
93	20241016	120340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2565	5	2	0.20	332034805	130085	29.24	2560	2600	2525	3325	1795	2560	2552.44	6.62	500	2660	2610	2575	2525	2490	2592	2507	240	765	500	1840	5	1	48000000	1231	6.14	0.67	12	0.27	418.00	3851.00	3930	20240103	-34.73	2055	20240806	24.82	3930	-34.73	20240103	2055	24.82	20240806	3930	-34.73	20240103	2055	24.82	20240806	3.75	N	021080	500	240 억	3179245	N	N	0	N	N
94	20241016	110339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	0	3	0.00	264474760	103696	23.31	2560	2600	2525	3325	1795	2560	2550.48	6.62	2927	2660	2610	2575	2525	2490	2592	2507	240	765	500	1840	5	1	48000000	1229	6.12	0.66	12	0.22	418.00	3851.00	3930	20240103	-34.86	2055	20240806	24.57	3930	-34.86	20240103	2055	24.57	20240806	3930	-34.86	20240103	2055	24.57	20240806	3.75	N	021080	500	240 억	3179245	N	N	0	N	N
95	20241016	100339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2555	-5	5	-0.20	216704835	84978	19.10	2560	2600	2525	3325	1795	2560	2550.13	6.62	8286	2660	2610	2575	2525	2490	2592	2507	240	765	500	1840	5	1	48000000	1226	6.11	0.66	12	0.18	418.00	3851.00	3930	20240103	-34.99	2055	20240806	24.33	3930	-34.99	20240103	2055	24.33	20240806	3930	-34.99	20240103	2055	24.33	20240806	3.75	N	021080	500	240 억	3179245	N	N	0	N	N
96	20241016	090340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2550	-10	5	-0.39	16869905	6614	1.49	2560	2560	2540	3325	1795	2560	2550.62	6.62	-1745	2660	2610	2575	2525	2490	2592	2507	240	765	500	1840	5	1	48000000	1224	6.10	0.66	12	0.01	418.00	3851.00	3930	20240103	-35.11	2055	20240806	24.09	3930	-35.11	20240103	2055	24.09	20240806	3930	-35.11	20240103	2055	24.09	20240806	3.75	N	021080	500	240 억	3179245	N	N	0	N	N
97	20241015	160337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	-70	5	-2.66	1140888950	443662	10.16	2595	2625	2540	3415	1845	2630	2571.13	6.51	52582	2943	2786	2643	2486	2343	2865	2565	240	785	500	1890	5	1	48000000	1229	6.12	0.66	12	0.92	418.00	3851.00	3930	20240103	-34.86	2055	20240806	24.57	3930	-34.86	20240103	2055	24.57	20240806	3930	-34.86	20240103	2055	24.57	20240806	3.45	N	021080	500	240 억	3126615	N	N	0	N	N
98	20241015	150340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2540	-90	5	-3.42	1017225195	395249	9.06	2595	2625	2540	3415	1845	2630	2573.17	6.51	39826	2943	2786	2643	2486	2343	2865	2565	240	785	500	1890	5	1	48000000	1219	6.08	0.66	12	0.82	418.00	3851.00	3930	20240103	-35.37	2055	20240806	23.60	3930	-35.37	20240103	2055	23.60	20240806	3930	-35.37	20240103	2055	23.60	20240806	3.45	N	021080	500	240 억	3126615	N	N	0	N	N
99	20241015	140340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2580	-50	5	-1.90	875188080	339709	7.78	2595	2625	2540	3415	1845	2630	2575.77	6.51	40442	2943	2786	2643	2486	2343	2865	2565	240	785	500	1890	5	1	48000000	1238	6.17	0.67	12	0.71	418.00	3851.00	3930	20240103	-34.35	2055	20240806	25.55	3930	-34.35	20240103	2055	25.55	20240806	3930	-34.35	20240103	2055	25.55	20240806	3.45	N	021080	500	240 억	3126615	N	N	0	N	N
100	20241015	130340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2565	-65	5	-2.47	840518150	326203	7.47	2595	2625	2540	3415	1845	2630	2576.14	6.51	39840	2943	2786	2643	2486	2343	2865	2565	240	785	500	1890	5	1	48000000	1231	6.14	0.67	12	0.68	418.00	3851.00	3930	20240103	-34.73	2055	20240806	24.82	3930	-34.73	20240103	2055	24.82	20240806	3930	-34.73	20240103	2055	24.82	20240806	3.45	N	021080	500	240 억	3126615	N	N	0	N	N
101	20241015	120339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2565	-65	5	-2.47	809268165	314027	7.19	2595	2625	2540	3415	1845	2630	2576.52	6.51	39602	2943	2786	2643	2486	2343	2865	2565	240	785	500	1890	5	1	48000000	1231	6.14	0.67	12	0.65	418.00	3851.00	3930	20240103	-34.73	2055	20240806	24.82	3930	-34.73	20240103	2055	24.82	20240806	3930	-34.73	20240103	2055	24.82	20240806	3.45	N	021080	500	240 억	3126615	N	N	0	N	N
102	20241015	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2570	-60	5	-2.28	734752390	284964	6.53	2595	2625	2540	3415	1845	2630	2577.81	6.51	41824	2943	2786	2643	2486	2343	2865	2565	240	785	500	1890	5	1	48000000	1234	6.15	0.67	12	0.59	418.00	3851.00	3930	20240103	-34.61	2055	20240806	25.06	3930	-34.61	20240103	2055	25.06	20240806	3930	-34.61	20240103	2055	25.06	20240806	3.45	N	021080	500	240 억	3126615	N	N	0	N	N
103	20241015	100341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2575	-55	5	-2.09	650466010	252179	5.78	2595	2625	2540	3415	1845	2630	2578.73	6.51	41927	2943	2786	2643	2486	2343	2865	2565	240	785	500	1890	5	1	48000000	1236	6.16	0.67	12	0.53	418.00	3851.00	3930	20240103	-34.48	2055	20240806	25.30	3930	-34.48	20240103	2055	25.30	20240806	3930	-34.48	20240103	2055	25.30	20240806	3.45	N	021080	500	240 억	3126615	N	N	0	N	N
104	20241015	090339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2610	-20	5	-0.76	184955420	71329	1.63	2595	2615	2580	3415	1845	2630	2591.24	6.51	14090	2943	2786	2643	2486	2343	2865	2565	240	785	500	1890	5	1	48000000	1253	6.24	0.68	12	0.15	418.00	3851.00	3930	20240103	-33.59	2055	20240806	27.01	3930	-33.59	20240103	2055	27.01	20240806	3930	-33.59	20240103	2055	27.01	20240806	3.45	N	021080	500	240 억	3126615	N	N	0	N	N
105	20241014	160331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2630	105	2	4.16	11580805715	4341677	88.09	2605	2800	2500	3280	1770	2525	2667.73	6.54	-14966	3115	2820	2585	2290	2055	2967	2437	240	755	500	1810	5	1	48000000	1262	6.29	0.68	12	9.05	418.00	3851.00	3930	20240103	-33.08	2055	20240806	27.98	3930	-33.08	20240103	2055	27.98	20240806	3930	-33.08	20240103	2055	27.98	20240806	3.47	N	021080	500	240 억	3141190	N	N	0	N	N
106	20241014	150334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2675	150	2	5.94	11334501465	4248647	86.20	2605	2800	2500	3280	1770	2525	2668.12	6.54	-11423	3115	2820	2585	2290	2055	2967	2437	240	755	500	1810	5	1	48000000	1284	6.40	0.69	12	8.85	418.00	3851.00	3930	20240103	-31.93	2055	20240806	30.17	3930	-31.93	20240103	2055	30.17	20240806	3930	-31.93	20240103	2055	30.17	20240806	3.47	N	021080	500	240 억	3141190	N	N	0	N	N
107	20241014	140336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2680	155	2	6.14	10888783615	4080276	82.78	2605	2800	2500	3280	1770	2525	2668.98	6.54	-37505	3115	2820	2585	2290	2055	2967	2437	240	755	500	1810	5	1	48000000	1286	6.41	0.70	12	8.50	418.00	3851.00	3930	20240103	-31.81	2055	20240806	30.41	3930	-31.81	20240103	2055	30.41	20240806	3930	-31.81	20240103	2055	30.41	20240806	3.47	N	021080	500	240 억	3141190	N	N	0	N	N
108	20241014	130335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2680	155	2	6.14	9825770220	3681756	74.70	2605	2800	2500	3280	1770	2525	2669.15	6.54	-42026	3115	2820	2585	2290	2055	2967	2437	240	755	500	1810	5	1	48000000	1286	6.41	0.70	12	7.67	418.00	3851.00	3930	20240103	-31.81	2055	20240806	30.41	3930	-31.81	20240103	2055	30.41	20240806	3930	-31.81	20240103	2055	30.41	20240806	3.47	N	021080	500	240 억	3141190	N	N	0	N	N
109	20241014	120328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2630	105	2	4.16	3047920575	1175531	23.85	2605	2680	2500	3280	1770	2525	2593.37	6.54	40413	3115	2820	2585	2290	2055	2967	2437	240	755	500	1810	5	1	48000000	1262	6.29	0.68	12	2.45	418.00	3851.00	3930	20240103	-33.08	2055	20240806	27.98	3930	-33.08	20240103	2055	27.98	20240806	3930	-33.08	20240103	2055	27.98	20240806	3.47	N	021080	500	240 억	3141190	N	N	0	N	N
110	20241014	110333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2520	-5	5	-0.20	2206417640	852812	17.30	2605	2650	2500	3280	1770	2525	2587.95	6.54	-26244	3115	2820	2585	2290	2055	2967	2437	240	755	500	1810	5	1	48000000	1210	6.03	0.65	12	1.78	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.47	N	021080	500	240 억	3141190	N	N	0	N	N
111	20241014	100333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2510	-15	5	-0.59	1887020800	727053	14.75	2605	2650	2505	3280	1770	2525	2596.39	6.54	-37195	3115	2820	2585	2290	2055	2967	2437	240	755	500	1810	5	1	48000000	1205	6.00	0.65	12	1.51	418.00	3851.00	3930	20240103	-36.13	2055	20240806	22.14	3930	-36.13	20240103	2055	22.14	20240806	3930	-36.13	20240103	2055	22.14	20240806	3.47	N	021080	500	240 억	3141190	N	N	0	N	N
112	20241014	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2615	90	2	3.56	973217405	372624	7.56	2605	2650	2565	3280	1770	2525	2614.12	6.54	-31375	3115	2820	2585	2290	2055	2967	2437	240	755	500	1810	5	1	48000000	1255	6.26	0.68	12	0.78	418.00	3851.00	3930	20240103	-33.46	2055	20240806	27.25	3930	-33.46	20240103	2055	27.25	20240806	3930	-33.46	20240103	2055	27.25	20240806	3.47	N	021080	500	240 억	3141190	N	N	0	N	N
113	20241011	160327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2525	155	2	6.54	13028934720	4896640	24703.06	2350	2880	2350	3080	1660	2370	2660.92	6.95	-199017	2470	2420	2370	2320	2270	2395	2295	240	710	500	1700	5	1	48000000	1212	6.04	0.66	12	10.20	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.47	N	021080	500	240 억	3335711	N	N	0	N	N
114	20241011	150332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2525	155	2	6.54	12675230515	4757201	23999.60	2350	2880	2350	3080	1660	2370	2664.43	6.95	-186711	2470	2420	2370	2320	2270	2395	2295	240	710	500	1700	5	1	48000000	1212	6.04	0.66	12	9.91	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.47	N	021080	500	240 억	3335711	N	N	0	N	N
115	20241011	140333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2525	155	2	6.54	11487609205	4291772	21651.56	2350	2880	2350	3080	1660	2370	2676.66	6.95	-196217	2470	2420	2370	2320	2270	2395	2295	240	710	500	1700	5	1	48000000	1212	6.04	0.66	12	8.94	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.47	N	021080	500	240 억	3335711	N	N	0	N	N
116	20241011	130333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2560	190	2	8.02	10761447725	4004520	20202.40	2350	2880	2350	3080	1660	2370	2687.33	6.95	-220646	2470	2420	2370	2320	2270	2395	2295	240	710	500	1700	5	1	48000000	1229	6.12	0.66	12	8.34	418.00	3851.00	3930	20240103	-34.86	2055	20240806	24.57	3930	-34.86	20240103	2055	24.57	20240806	3930	-34.86	20240103	2055	24.57	20240806	3.47	N	021080	500	240 억	3335711	N	N	0	N	N
117	20241011	120332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2645	275	2	11.60	9351992570	3457516	17442.82	2350	2880	2350	3080	1660	2370	2704.83	6.95	-258609	2470	2420	2370	2320	2270	2395	2295	240	710	500	1700	5	1	48000000	1270	6.33	0.69	12	7.20	418.00	3851.00	3930	20240103	-32.70	2055	20240806	28.71	3930	-32.70	20240103	2055	28.71	20240806	3930	-32.70	20240103	2055	28.71	20240806	3.47	N	021080	500	240 억	3335711	N	N	0	N	N
118	20241011	110331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2505	135	2	5.70	824011000	329045	1660.00	2350	2570	2350	3080	1660	2370	2504.25	6.95	-43241	2470	2420	2370	2320	2270	2395	2295	240	710	500	1700	5	1	48000000	1202	5.99	0.65	12	0.69	418.00	3851.00	3930	20240103	-36.26	2055	20240806	21.90	3930	-36.26	20240103	2055	21.90	20240806	3930	-36.26	20240103	2055	21.90	20240806	3.47	N	021080	500	240 억	3335711	N	N	0	N	N
119	20241011	100337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	30	2	1.27	41110745	17194	86.74	2350	2425	2350	3080	1660	2370	2390.99	6.95	-1296	2470	2420	2370	2320	2270	2395	2295	240	710	500	1700	5	1	48000000	1152	5.74	0.62	12	0.04	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.47	N	021080	500	240 억	3335711	N	N	0	N	N
120	20241011	090333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2370	0	3	0.00	777470	329	1.66	2350	2370	2350	3080	1660	2370	2363.13	6.95	33	2470	2420	2370	2320	2270	2395	2295	240	710	500	1700	5	1	48000000	1138	5.67	0.62	12	0.00	418.00	3851.00	3930	20240103	-39.69	2055	20240806	15.33	3930	-39.69	20240103	2055	15.33	20240806	3930	-39.69	20240103	2055	15.33	20240806	3.47	N	021080	500	240 억	3335711	N	N	0	N	N
121	20241010	160338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2370	-10	5	-0.42	45861335	19331	35.45	2380	2420	2320	3090	1670	2380	2372.42	6.95	-545	2420	2400	2390	2370	2360	2395	2365	240	710	500	1710	5	1	48000000	1138	5.67	0.62	12	0.04	418.00	3851.00	3930	20240103	-39.69	2055	20240806	15.33	3930	-39.69	20240103	2055	15.33	20240806	3930	-39.69	20240103	2055	15.33	20240806	3.48	N	021080	500	240 억	3336256	N	N	2174	N	N
122	20241010	150344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2370	-10	5	-0.42	45051070	18987	34.82	2380	2420	2320	3090	1670	2380	2372.73	6.95	-514	2420	2400	2390	2370	2360	2395	2365	240	710	500	1710	5	1	48000000	1138	5.67	0.62	12	0.04	418.00	3851.00	3930	20240103	-39.69	2055	20240806	15.33	3930	-39.69	20240103	2055	15.33	20240806	3930	-39.69	20240103	2055	15.33	20240806	3.48	N	021080	500	240 억	3336256	N	N	2174	N	N
123	20241010	140341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2395	15	2	0.63	21527600	9017	16.54	2380	2420	2370	3090	1670	2380	2387.45	6.95	-941	2420	2400	2390	2370	2360	2395	2365	240	710	500	1710	5	1	48000000	1150	5.73	0.62	12	0.02	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.48	N	021080	500	240 억	3336256	N	N	2174	N	N
124	20241010	130340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	10	2	0.42	18433600	7722	14.16	2380	2420	2370	3090	1670	2380	2387.15	6.95	-367	2420	2400	2390	2370	2360	2395	2365	240	710	500	1710	5	1	48000000	1147	5.72	0.62	12	0.02	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.48	N	021080	500	240 억	3336256	N	N	2174	N	N
125	20241010	120340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2380	0	3	0.00	15350250	6428	11.79	2380	2420	2370	3090	1670	2380	2388.03	6.95	-351	2420	2400	2390	2370	2360	2395	2365	240	710	500	1710	5	1	48000000	1142	5.69	0.62	12	0.01	418.00	3851.00	3930	20240103	-39.44	2055	20240806	15.82	3930	-39.44	20240103	2055	15.82	20240806	3930	-39.44	20240103	2055	15.82	20240806	3.48	N	021080	500	240 억	3336256	N	N	2174	N	N
126	20241010	110339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	10	2	0.42	14828950	6209	11.39	2380	2420	2370	3090	1670	2380	2388.30	6.95	-348	2420	2400	2390	2370	2360	2395	2365	240	710	500	1710	5	1	48000000	1147	5.72	0.62	12	0.01	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.48	N	021080	500	240 억	3336256	N	N	2174	N	N
127	20241010	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	10	2	0.42	13433845	5623	10.31	2380	2420	2370	3090	1670	2380	2389.09	6.95	-331	2420	2400	2390	2370	2360	2395	2365	240	710	500	1710	5	1	48000000	1147	5.72	0.62	12	0.01	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.48	N	021080	500	240 억	3336256	N	N	2174	N	N
128	20241010	090339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	20	2	0.84	7014200	2942	5.40	2380	2400	2380	3090	1670	2380	2384.16	6.95	328	2420	2400	2390	2370	2360	2395	2365	240	710	500	1710	5	1	48000000	1152	5.74	0.62	12	0.01	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.48	N	021080	500	240 억	3336256	N	N	2174	N	N
129	20241008	160338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2380	-20	5	-0.83	128135905	53590	222.76	2400	2410	2380	3120	1680	2400	2391.04	6.94	3437	2460	2430	2410	2380	2360	2420	2370	240	720	500	1720	5	1	48000000	1142	5.69	0.62	12	0.11	418.00	3851.00	3930	20240103	-39.44	2055	20240806	15.82	3930	-39.44	20240103	2055	15.82	20240806	3930	-39.44	20240103	2055	15.82	20240806	3.48	N	021080	500	240 억	3332816	N	N	2174	N	N
130	20241008	150340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	-10	5	-0.42	114874745	48041	199.70	2400	2410	2380	3120	1680	2400	2391.18	6.94	5562	2460	2430	2410	2380	2360	2420	2370	240	720	500	1720	5	1	48000000	1147	5.72	0.62	12	0.10	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.48	N	021080	500	240 억	3332816	N	N	5505	N	N
131	20241008	140340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2395	-5	5	-0.21	95526845	39946	166.05	2400	2410	2380	3120	1680	2400	2391.40	6.94	5616	2460	2430	2410	2380	2360	2420	2370	240	720	500	1720	5	1	48000000	1150	5.73	0.62	12	0.08	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.48	N	021080	500	240 억	3332816	N	N	5505	N	N
132	20241008	130339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	-10	5	-0.42	70565760	29509	122.66	2400	2410	2380	3120	1680	2400	2391.32	6.94	3783	2460	2430	2410	2380	2360	2420	2370	240	720	500	1720	5	1	48000000	1147	5.72	0.62	12	0.06	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.48	N	021080	500	240 억	3332816	N	N	5505	N	N
133	20241008	120339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2395	-5	5	-0.21	62101180	25973	107.96	2400	2410	2380	3120	1680	2400	2390.98	6.94	3530	2460	2430	2410	2380	2360	2420	2370	240	720	500	1720	5	1	48000000	1150	5.73	0.62	12	0.05	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.48	N	021080	500	240 억	3332816	N	N	5505	N	N
134	20241008	110338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2410	10	2	0.42	37704210	15768	65.54	2400	2410	2380	3120	1680	2400	2391.17	6.94	3070	2460	2430	2410	2380	2360	2420	2370	240	720	500	1720	5	1	48000000	1157	5.77	0.63	12	0.03	418.00	3851.00	3930	20240103	-38.68	2055	20240806	17.27	3930	-38.68	20240103	2055	17.27	20240806	3930	-38.68	20240103	2055	17.27	20240806	3.48	N	021080	500	240 억	3332816	N	N	5505	N	N
135	20241008	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2395	-5	5	-0.21	20138575	8431	35.05	2400	2410	2380	3120	1680	2400	2388.61	6.94	2052	2460	2430	2410	2380	2360	2420	2370	240	720	500	1720	5	1	48000000	1150	5.73	0.62	12	0.02	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.48	N	021080	500	240 억	3332816	N	N	5505	N	N
136	20241008	090338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	0	3	0.00	2776005	1158	4.81	2400	2400	2395	3120	1680	2400	2397.19	6.94	-713	2460	2430	2410	2380	2360	2420	2370	240	720	500	1720	5	1	48000000	1152	5.74	0.62	12	0.00	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.48	N	021080	500	240 억	3332816	N	N	5505	N	N
137	20241007	160337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	-15	5	-0.62	58018035	24054	117.01	2405	2440	2390	3135	1695	2415	2411.99	6.95	-3755	2478	2446	2423	2391	2368	2435	2380	240	720	500	1730	5	1	48000000	1152	5.74	0.62	12	0.05	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.48	N	021080	500	240 억	3338051	N	N	5505	N	N
138	20241007	150334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2415	0	3	0.00	44016280	18220	88.63	2405	2440	2390	3135	1695	2415	2415.82	6.95	-3428	2478	2446	2423	2391	2368	2435	2380	240	720	500	1730	5	1	48000000	1159	5.78	0.63	12	0.04	418.00	3851.00	3930	20240103	-38.55	2055	20240806	17.52	3930	-38.55	20240103	2055	17.52	20240806	3930	-38.55	20240103	2055	17.52	20240806	3.48	N	021080	500	240 억	3338051	N	N	357	N	N
139	20241007	140349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2420	5	2	0.21	28953845	11988	58.31	2405	2440	2390	3135	1695	2415	2415.24	6.95	368	2478	2446	2423	2391	2368	2435	2380	240	720	500	1730	5	1	48000000	1162	5.79	0.63	12	0.02	418.00	3851.00	3930	20240103	-38.42	2055	20240806	17.76	3930	-38.42	20240103	2055	17.76	20240806	3930	-38.42	20240103	2055	17.76	20240806	3.48	N	021080	500	240 억	3338051	N	N	357	N	N
140	20241007	130331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2430	15	2	0.62	24835105	10286	50.03	2405	2440	2390	3135	1695	2415	2414.46	6.95	518	2478	2446	2423	2391	2368	2435	2380	240	720	500	1730	5	1	48000000	1166	5.81	0.63	12	0.02	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.48	N	021080	500	240 억	3338051	N	N	357	N	N
141	20241007	120358	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2435	20	2	0.83	24547455	10167	49.46	2405	2440	2390	3135	1695	2415	2414.42	6.95	523	2478	2446	2423	2391	2368	2435	2380	240	720	500	1730	5	1	48000000	1169	5.83	0.63	12	0.02	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.48	N	021080	500	240 억	3338051	N	N	357	N	N
142	20241007	110330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2430	15	2	0.62	22322105	9250	44.99	2405	2440	2390	3135	1695	2415	2413.20	6.95	611	2478	2446	2423	2391	2368	2435	2380	240	720	500	1730	5	1	48000000	1166	5.81	0.63	12	0.02	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.48	N	021080	500	240 억	3338051	N	N	357	N	N
143	20241007	100328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	25	2	1.04	21806380	9038	43.96	2405	2440	2390	3135	1695	2415	2412.74	6.95	756	2478	2446	2423	2391	2368	2435	2380	240	720	500	1730	5	1	48000000	1171	5.84	0.63	12	0.02	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.48	N	021080	500	240 억	3338051	N	N	357	N	N
144	20241007	090309	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2405	-10	5	-0.41	1084750	451	2.19	2405	2425	2405	3135	1695	2415	2405.21	6.95	-160	2478	2446	2423	2391	2368	2435	2380	240	720	500	1730	5	1	48000000	1154	5.75	0.62	12	0.00	418.00	3851.00	3930	20240103	-38.80	2055	20240806	17.03	3930	-38.80	20240103	2055	17.03	20240806	3930	-38.80	20240103	2055	17.03	20240806	3.48	N	021080	500	240 억	3338051	N	N	357	N	N
145	20241004	160319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2415	10	2	0.42	49414060	20398	63.36	2425	2455	2400	3125	1685	2405	2422.51	6.97	-5236	2488	2446	2413	2371	2338	2430	2355	240	720	500	1730	5	1	48000000	1159	5.78	0.63	12	0.04	418.00	3851.00	3930	20240103	-38.55	2055	20240806	17.52	3930	-38.55	20240103	2055	17.52	20240806	3930	-38.55	20240103	2055	17.52	20240806	3.46	N	021080	500	240 억	3343287	N	N	357	N	N
146	20241004	150320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2420	15	2	0.62	40377410	16646	51.70	2425	2455	2400	3125	1685	2405	2425.65	6.97	-3143	2488	2446	2413	2371	2338	2430	2355	240	720	500	1730	5	1	48000000	1162	5.79	0.63	12	0.03	418.00	3851.00	3930	20240103	-38.42	2055	20240806	17.76	3930	-38.42	20240103	2055	17.76	20240806	3930	-38.42	20240103	2055	17.76	20240806	3.46	N	021080	500	240 억	3343287	N	N	0	N	N
147	20241004	140322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2415	10	2	0.42	29881215	12307	38.23	2425	2455	2400	3125	1685	2405	2427.99	6.97	-3142	2488	2446	2413	2371	2338	2430	2355	240	720	500	1730	5	1	48000000	1159	5.78	0.63	12	0.03	418.00	3851.00	3930	20240103	-38.55	2055	20240806	17.52	3930	-38.55	20240103	2055	17.52	20240806	3930	-38.55	20240103	2055	17.52	20240806	3.46	N	021080	500	240 억	3343287	N	N	0	N	N
148	20241004	130320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	35	2	1.46	24592160	10122	31.44	2425	2455	2400	3125	1685	2405	2429.58	6.97	-2179	2488	2446	2413	2371	2338	2430	2355	240	720	500	1730	5	1	48000000	1171	5.84	0.63	12	0.02	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.46	N	021080	500	240 억	3343287	N	N	0	N	N
149	20241004	120320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2435	30	2	1.25	11578945	4772	14.82	2425	2455	2400	3125	1685	2405	2426.43	6.97	-285	2488	2446	2413	2371	2338	2430	2355	240	720	500	1730	5	1	48000000	1169	5.83	0.63	12	0.01	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.46	N	021080	500	240 억	3343287	N	N	0	N	N
150	20241004	110320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2455	50	2	2.08	10924205	4503	13.99	2425	2455	2400	3125	1685	2405	2425.98	6.97	-203	2488	2446	2413	2371	2338	2430	2355	240	720	500	1730	5	1	48000000	1178	5.87	0.64	12	0.01	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.46	N	021080	500	240 억	3343287	N	N	0	N	N
151	20241004	100320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2425	20	2	0.83	3891870	1606	4.99	2425	2425	2400	3125	1685	2405	2423.33	6.97	-23	2488	2446	2413	2371	2338	2430	2355	240	720	500	1730	5	1	48000000	1164	5.80	0.63	12	0.00	418.00	3851.00	3930	20240103	-38.30	2055	20240806	18.00	3930	-38.30	20240103	2055	18.00	20240806	3930	-38.30	20240103	2055	18.00	20240806	3.46	N	021080	500	240 억	3343287	N	N	0	N	N
152	20241004	090317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2425	20	2	0.83	358900	148	0.46	2425	2425	2425	3125	1685	2405	2425.00	6.97	-22	2488	2446	2413	2371	2338	2430	2355	240	720	500	1730	5	1	48000000	1164	5.80	0.63	12	0.00	418.00	3851.00	3930	20240103	-38.30	2055	20240806	18.00	3930	-38.30	20240103	2055	18.00	20240806	3930	-38.30	20240103	2055	18.00	20240806	3.46	N	021080	500	240 억	3343287	N	N	0	N	N
153	20241002	160317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2405	-55	5	-2.24	77718785	32187	78.65	2420	2455	2380	3195	1725	2460	2414.60	6.99	-12935	2510	2485	2455	2430	2400	2497	2442	240	735	500	1770	5	1	48000000	1154	5.75	0.62	12	0.07	418.00	3851.00	3930	20240103	-38.80	2055	20240806	17.03	3930	-38.80	20240103	2055	17.03	20240806	3930	-38.80	20240103	2055	17.03	20240806	3.46	N	021080	500	240 억	3356225	N	N	0	N	N
154	20241002	150322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2435	-25	5	-1.02	72218680	29902	73.07	2420	2455	2380	3195	1725	2460	2415.18	6.99	-11758	2510	2485	2455	2430	2400	2497	2442	240	735	500	1770	5	1	48000000	1169	5.83	0.63	12	0.06	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.46	N	021080	500	240 억	3356225	N	N	0	N	N
155	20241002	140320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2435	-25	5	-1.02	68974135	28565	69.80	2420	2455	2380	3195	1725	2460	2414.64	6.99	-11306	2510	2485	2455	2430	2400	2497	2442	240	735	500	1770	5	1	48000000	1169	5.83	0.63	12	0.06	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.46	N	021080	500	240 억	3356225	N	N	0	N	N
156	20241002	130319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	-20	5	-0.81	52987720	21993	53.74	2420	2455	2380	3195	1725	2460	2409.30	6.99	-6987	2510	2485	2455	2430	2400	2497	2442	240	735	500	1770	5	1	48000000	1171	5.84	0.63	12	0.05	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.46	N	021080	500	240 억	3356225	N	N	0	N	N
157	20241002	120317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2445	-15	5	-0.61	52921785	21966	53.68	2420	2455	2380	3195	1725	2460	2409.26	6.99	-6984	2510	2485	2455	2430	2400	2497	2442	240	735	500	1770	5	1	48000000	1174	5.85	0.63	12	0.05	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.46	N	021080	500	240 억	3356225	N	N	0	N	N
158	20241002	110313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2425	-35	5	-1.42	46812130	19461	47.56	2420	2455	2380	3195	1725	2460	2405.43	6.99	-5312	2510	2485	2455	2430	2400	2497	2442	240	735	500	1770	5	1	48000000	1164	5.80	0.63	12	0.04	418.00	3851.00	3930	20240103	-38.30	2055	20240806	18.00	3930	-38.30	20240103	2055	18.00	20240806	3930	-38.30	20240103	2055	18.00	20240806	3.46	N	021080	500	240 억	3356225	N	N	0	N	N
159	20241002	100314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2405	-55	5	-2.24	39188445	16313	39.86	2420	2455	2380	3195	1725	2460	2402.28	6.99	-3062	2510	2485	2455	2430	2400	2497	2442	240	735	500	1770	5	1	48000000	1154	5.75	0.62	12	0.03	418.00	3851.00	3930	20240103	-38.80	2055	20240806	17.03	3930	-38.80	20240103	2055	17.03	20240806	3930	-38.80	20240103	2055	17.03	20240806	3.46	N	021080	500	240 억	3356225	N	N	0	N	N
160	20241002	090312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	-60	5	-2.44	14735025	6117	14.95	2420	2455	2390	3195	1725	2460	2408.86	6.99	384	2510	2485	2455	2430	2400	2497	2442	240	735	500	1770	5	1	48000000	1152	5.74	0.62	12	0.01	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.46	N	021080	500	240 억	3356225	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History