KissMeData/034810/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	160446	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	-20	5	-0.30	61260040	9155	170.26	6690	6730	6650	8730	4710	6720	6691.43	0.89	-1389	6793	6756	6713	6676	6633	6735	6655	163	2010	500	4830	10	1	32556857	2181	-7.62	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	288462	N	N	0	N	N
3	20241031	150451	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	-10	5	-0.15	54599080	8162	151.79	6690	6730	6650	8730	4710	6720	6689.42	0.89	-1298	6793	6756	6713	6676	6633	6735	6655	163	2010	500	4830	10	1	32556857	2185	-7.63	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.01	6220	20240911	7.88	8430	-20.40	20240223	6220	7.88	20240911	8830	-24.01	20231211	6220	7.88	20240911	1.14	N	034810	500	162 억	288462	N	N	0	N	N
4	20241031	140451	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	-10	5	-0.15	39378910	5896	109.65	6690	6730	6650	8730	4710	6720	6678.92	0.89	-834	6793	6756	6713	6676	6633	6735	6655	163	2010	500	4830	10	1	32556857	2185	-7.63	0.29	12	0.02	-879.00	22826.00	8830	20231211	-24.01	6220	20240911	7.88	8430	-20.40	20240223	6220	7.88	20240911	8830	-24.01	20231211	6220	7.88	20240911	1.14	N	034810	500	162 억	288462	N	N	0	N	N
5	20241031	130449	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	-20	5	-0.30	39023710	5843	108.67	6690	6730	6650	8730	4710	6720	6678.71	0.89	-834	6793	6756	6713	6676	6633	6735	6655	163	2010	500	4830	10	1	32556857	2181	-7.62	0.29	12	0.02	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	288462	N	N	0	N	N
6	20241031	120449	57	100.00	KOSDAQ	금융	N	N	N	N	N	6720	0	3	0.00	38083290	5703	106.06	6690	6730	6650	8730	4710	6720	6677.76	0.89	-804	6793	6756	6713	6676	6633	6735	6655	163	2010	500	4830	10	1	32556857	2188	-7.65	0.29	12	0.02	-879.00	22826.00	8830	20231211	-23.90	6220	20240911	8.04	8430	-20.28	20240223	6220	8.04	20240911	8830	-23.90	20231211	6220	8.04	20240911	1.14	N	034810	500	162 억	288462	N	N	0	N	N
7	20241031	110451	57	100.00	KOSDAQ	금융	N	N	N	N	N	6670	-50	5	-0.74	29238840	4384	81.53	6690	6730	6650	8730	4710	6720	6669.44	0.89	-192	6793	6756	6713	6676	6633	6735	6655	163	2010	500	4830	10	1	32556857	2172	-7.59	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.46	6220	20240911	7.23	8430	-20.88	20240223	6220	7.23	20240911	8830	-24.46	20231211	6220	7.23	20240911	1.14	N	034810	500	162 억	288462	N	N	0	N	N
8	20241031	100450	57	100.00	KOSDAQ	금융	N	N	N	N	N	6720	0	3	0.00	18290990	2741	50.98	6690	6730	6660	8730	4710	6720	6673.11	0.89	170	6793	6756	6713	6676	6633	6735	6655	163	2010	500	4830	10	1	32556857	2188	-7.65	0.29	12	0.01	-879.00	22826.00	8830	20231211	-23.90	6220	20240911	8.04	8430	-20.28	20240223	6220	8.04	20240911	8830	-23.90	20231211	6220	8.04	20240911	1.14	N	034810	500	162 억	288462	N	N	0	N	N
9	20241031	090449	57	100.00	KOSDAQ	금융	N	N	N	N	N	6690	-30	5	-0.45	1083360	162	3.01	6690	6730	6670	8730	4710	6720	6687.41	0.89	-111	6793	6756	6713	6676	6633	6735	6655	163	2010	500	4830	10	1	32556857	2178	-7.61	0.29	12	0.00	-879.00	22826.00	8830	20231211	-24.24	6220	20240911	7.56	8430	-20.64	20240223	6220	7.56	20240911	8830	-24.24	20231211	6220	7.56	20240911	1.14	N	034810	500	162 억	288462	N	N	0	N	N
10	20241030	160447	57	100.00	KOSDAQ	금융	N	N	N	N	N	6720	-10	5	-0.15	35967690	5367	49.63	6740	6750	6670	8740	4720	6730	6701.64	0.89	92	6810	6770	6710	6670	6610	6740	6640	163	2010	500	4840	10	1	32556857	2188	-7.65	0.29	12	0.02	-879.00	22826.00	8830	20231211	-23.90	6220	20240911	8.04	8430	-20.28	20240223	6220	8.04	20240911	8830	-23.90	20231211	6220	8.04	20240911	1.14	N	034810	500	162 억	288370	N	N	0	N	N
11	20241030	150457	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	-30	5	-0.45	32653220	4872	45.05	6740	6750	6670	8740	4720	6730	6702.22	0.89	144	6810	6770	6710	6670	6610	6740	6640	163	2010	500	4840	10	1	32556857	2181	-7.62	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	288370	N	N	0	N	N
12	20241030	140452	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	-20	5	-0.30	28845540	4303	39.79	6740	6750	6670	8740	4720	6730	6703.59	0.89	128	6810	6770	6710	6670	6610	6740	6640	163	2010	500	4840	10	1	32556857	2185	-7.63	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.01	6220	20240911	7.88	8430	-20.40	20240223	6220	7.88	20240911	8830	-24.01	20231211	6220	7.88	20240911	1.14	N	034810	500	162 억	288370	N	N	0	N	N
13	20241030	130452	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	-30	5	-0.45	25768060	3843	35.54	6740	6750	6670	8740	4720	6730	6705.19	0.89	66	6810	6770	6710	6670	6610	6740	6640	163	2010	500	4840	10	1	32556857	2181	-7.62	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	288370	N	N	0	N	N
14	20241030	120456	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	-20	5	-0.30	18661640	2781	25.72	6740	6750	6670	8740	4720	6730	6710.41	0.89	-249	6810	6770	6710	6670	6610	6740	6640	163	2010	500	4840	10	1	32556857	2185	-7.63	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.01	6220	20240911	7.88	8430	-20.40	20240223	6220	7.88	20240911	8830	-24.01	20231211	6220	7.88	20240911	1.14	N	034810	500	162 억	288370	N	N	0	N	N
15	20241030	110450	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	-20	5	-0.30	12304990	1835	16.97	6740	6750	6670	8740	4720	6730	6705.72	0.89	-149	6810	6770	6710	6670	6610	6740	6640	163	2010	500	4840	10	1	32556857	2185	-7.63	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.01	6220	20240911	7.88	8430	-20.40	20240223	6220	7.88	20240911	8830	-24.01	20231211	6220	7.88	20240911	1.14	N	034810	500	162 억	288370	N	N	0	N	N
16	20241030	100448	57	100.00	KOSDAQ	금융	N	N	N	N	N	6730	0	3	0.00	2462420	366	3.38	6740	6750	6670	8740	4720	6730	6727.92	0.89	-9	6810	6770	6710	6670	6610	6740	6640	163	2010	500	4840	10	1	32556857	2191	-7.66	0.29	12	0.00	-879.00	22826.00	8830	20231211	-23.78	6220	20240911	8.20	8430	-20.17	20240223	6220	8.20	20240911	8830	-23.78	20231211	6220	8.20	20240911	1.14	N	034810	500	162 억	288370	N	N	0	N	N
17	20241030	090449	57	100.00	KOSDAQ	금융	N	N	N	N	N	6740	10	2	0.15	1735610	258	2.39	6740	6750	6670	8740	4720	6730	6727.17	0.89	-6	6810	6770	6710	6670	6610	6740	6640	163	2010	500	4840	10	1	32556857	2194	-7.67	0.30	12	0.00	-879.00	22826.00	8830	20231211	-23.67	6220	20240911	8.36	8430	-20.05	20240223	6220	8.36	20240911	8830	-23.67	20231211	6220	8.36	20240911	1.14	N	034810	500	162 억	288370	N	N	0	N	N
18	20241029	160435	57	100.00	KOSDAQ	금융	N	N	N	N	N	6730	30	2	0.45	72383900	10814	116.97	6740	6750	6650	8710	4690	6700	6693.20	0.88	824	6820	6760	6700	6640	6580	6790	6670	163	2010	500	4820	10	1	32556857	2191	-7.66	0.29	12	0.03	-879.00	22826.00	8830	20231211	-23.78	6220	20240911	8.20	8430	-20.17	20240223	6220	8.20	20240911	8830	-23.78	20231211	6220	8.20	20240911	1.14	N	034810	500	162 억	287513	N	N	0	N	N
19	20241029	150443	57	100.00	KOSDAQ	금융	N	N	N	N	N	6680	-20	5	-0.30	50094010	7496	81.08	6740	6750	6650	8710	4690	6700	6682.77	0.88	913	6820	6760	6700	6640	6580	6790	6670	163	2010	500	4820	10	1	32556857	2175	-7.60	0.29	12	0.02	-879.00	22826.00	8830	20231211	-24.35	6220	20240911	7.40	8430	-20.76	20240223	6220	7.40	20240911	8830	-24.35	20231211	6220	7.40	20240911	1.14	N	034810	500	162 억	287513	N	N	0	N	N
20	20241029	140434	57	100.00	KOSDAQ	금융	N	N	N	N	N	6670	-30	5	-0.45	32860030	4910	53.11	6740	6750	6650	8710	4690	6700	6692.47	0.88	-111	6820	6760	6700	6640	6580	6790	6670	163	2010	500	4820	10	1	32556857	2172	-7.59	0.29	12	0.02	-879.00	22826.00	8830	20231211	-24.46	6220	20240911	7.23	8430	-20.88	20240223	6220	7.23	20240911	8830	-24.46	20231211	6220	7.23	20240911	1.14	N	034810	500	162 억	287513	N	N	0	N	N
21	20241029	130437	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	10	2	0.15	31571020	4717	51.02	6740	6750	6650	8710	4690	6700	6693.03	0.88	-110	6820	6760	6700	6640	6580	6790	6670	163	2010	500	4820	10	1	32556857	2185	-7.63	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.01	6220	20240911	7.88	8430	-20.40	20240223	6220	7.88	20240911	8830	-24.01	20231211	6220	7.88	20240911	1.14	N	034810	500	162 억	287513	N	N	0	N	N
22	20241029	120440	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	0	3	0.00	24151890	3610	39.05	6740	6750	6650	8710	4690	6700	6690.27	0.88	12	6820	6760	6700	6640	6580	6790	6670	163	2010	500	4820	10	1	32556857	2181	-7.62	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	287513	N	N	0	N	N
23	20241029	110448	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	0	3	0.00	15680700	2342	25.33	6740	6750	6650	8710	4690	6700	6695.43	0.88	-157	6820	6760	6700	6640	6580	6790	6670	163	2010	500	4820	10	1	32556857	2181	-7.62	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	287513	N	N	0	N	N
24	20241029	100439	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	0	3	0.00	13235410	1977	21.38	6740	6750	6650	8710	4690	6700	6694.69	0.88	-149	6820	6760	6700	6640	6580	6790	6670	163	2010	500	4820	10	1	32556857	2181	-7.62	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	287513	N	N	0	N	N
25	20241028	160435	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	0	3	0.00	61763780	9232	55.41	6640	6760	6640	8710	4690	6700	6690.18	0.88	1706	6913	6806	6733	6626	6553	6770	6590	163	2010	500	4820	10	1	32556857	2181	-7.62	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	286058	N	N	4	N	N
26	20241028	150436	57	100.00	KOSDAQ	금융	N	N	N	N	N	6690	-10	5	-0.15	59505780	8895	53.39	6640	6760	6640	8710	4690	6700	6689.80	0.88	1931	6913	6806	6733	6626	6553	6770	6590	163	2010	500	4820	10	1	32556857	2178	-7.61	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.24	6220	20240911	7.56	8430	-20.64	20240223	6220	7.56	20240911	8830	-24.24	20231211	6220	7.56	20240911	1.14	N	034810	500	162 억	286058	N	N	4	N	N
27	20241028	140439	57	100.00	KOSDAQ	금융	N	N	N	N	N	6720	20	2	0.30	54451170	8141	48.87	6640	6760	6640	8710	4690	6700	6688.51	0.88	1426	6913	6806	6733	6626	6553	6770	6590	163	2010	500	4820	10	1	32556857	2188	-7.65	0.29	12	0.03	-879.00	22826.00	8830	20231211	-23.90	6220	20240911	8.04	8430	-20.28	20240223	6220	8.04	20240911	8830	-23.90	20231211	6220	8.04	20240911	1.14	N	034810	500	162 억	286058	N	N	4	N	N
28	20241028	130435	57	100.00	KOSDAQ	금융	N	N	N	N	N	6690	-10	5	-0.15	38646630	5780	34.69	6640	6760	6640	8710	4690	6700	6686.27	0.88	212	6913	6806	6733	6626	6553	6770	6590	163	2010	500	4820	10	1	32556857	2178	-7.61	0.29	12	0.02	-879.00	22826.00	8830	20231211	-24.24	6220	20240911	7.56	8430	-20.64	20240223	6220	7.56	20240911	8830	-24.24	20231211	6220	7.56	20240911	1.14	N	034810	500	162 억	286058	N	N	4	N	N
29	20241028	120436	57	100.00	KOSDAQ	금융	N	N	N	N	N	6690	-10	5	-0.15	32669480	4885	29.32	6640	6760	6640	8710	4690	6700	6687.71	0.88	127	6913	6806	6733	6626	6553	6770	6590	163	2010	500	4820	10	1	32556857	2178	-7.61	0.29	12	0.02	-879.00	22826.00	8830	20231211	-24.24	6220	20240911	7.56	8430	-20.64	20240223	6220	7.56	20240911	8830	-24.24	20231211	6220	7.56	20240911	1.14	N	034810	500	162 억	286058	N	N	4	N	N
30	20241028	110403	57	100.00	KOSDAQ	금융	N	N	N	N	N	6690	-10	5	-0.15	31519730	4713	28.29	6640	6760	6640	8710	4690	6700	6687.83	0.88	164	6913	6806	6733	6626	6553	6770	6590	163	2010	500	4820	10	1	32556857	2178	-7.61	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.24	6220	20240911	7.56	8430	-20.64	20240223	6220	7.56	20240911	8830	-24.24	20231211	6220	7.56	20240911	1.14	N	034810	500	162 억	286058	N	N	4	N	N
31	20241028	100433	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	0	3	0.00	12921040	1932	11.60	6640	6760	6640	8710	4690	6700	6687.91	0.88	-133	6913	6806	6733	6626	6553	6770	6590	163	2010	500	4820	10	1	32556857	2181	-7.62	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	286058	N	N	4	N	N
32	20241028	090433	57	100.00	KOSDAQ	금융	N	N	N	N	N	6660	-40	5	-0.60	1115980	168	1.01	6640	6670	6640	8710	4690	6700	6642.74	0.88	-29	6913	6806	6733	6626	6553	6770	6590	163	2010	500	4820	10	1	32556857	2168	-7.58	0.29	12	0.00	-879.00	22826.00	8830	20231211	-24.58	6220	20240911	7.07	8430	-21.00	20240223	6220	7.07	20240911	8830	-24.58	20231211	6220	7.07	20240911	1.14	N	034810	500	162 억	286058	N	N	4	N	N
33	20241025	160432	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	-70	5	-1.03	109565980	16298	193.47	6800	6840	6660	8800	4740	6770	6722.95	0.90	-7202	6910	6840	6800	6730	6690	6820	6710	163	2030	500	4870	10	1	32556857	2181	-7.62	0.29	12	0.05	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	293209	N	N	4	N	N
34	20241025	150437	57	100.00	KOSDAQ	금융	N	N	N	N	N	6660	-110	5	-1.62	99402900	14778	175.43	6800	6840	6660	8800	4740	6770	6726.41	0.90	-6650	6910	6840	6800	6730	6690	6820	6710	163	2030	500	4870	10	1	32556857	2168	-7.58	0.29	12	0.05	-879.00	22826.00	8830	20231211	-24.58	6220	20240911	7.07	8430	-21.00	20240223	6220	7.07	20240911	8830	-24.58	20231211	6220	7.07	20240911	1.14	N	034810	500	162 억	293209	N	N	0	N	N
35	20241025	140435	57	100.00	KOSDAQ	금융	N	N	N	N	N	6720	-50	5	-0.74	65514570	9716	115.34	6800	6840	6700	8800	4740	6770	6742.96	0.90	-3026	6910	6840	6800	6730	6690	6820	6710	163	2030	500	4870	10	1	32556857	2188	-7.65	0.29	12	0.03	-879.00	22826.00	8830	20231211	-23.90	6220	20240911	8.04	8430	-20.28	20240223	6220	8.04	20240911	8830	-23.90	20231211	6220	8.04	20240911	1.14	N	034810	500	162 억	293209	N	N	0	N	N
36	20241025	130437	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	-70	5	-1.03	55638180	8247	97.90	6800	6840	6700	8800	4740	6770	6746.48	0.90	-2180	6910	6840	6800	6730	6690	6820	6710	163	2030	500	4870	10	1	32556857	2181	-7.62	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	1.14	N	034810	500	162 억	293209	N	N	0	N	N
37	20241025	120437	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	-60	5	-0.89	45510340	6737	79.97	6800	6840	6710	8800	4740	6770	6755.28	0.90	-1806	6910	6840	6800	6730	6690	6820	6710	163	2030	500	4870	10	1	32556857	2185	-7.63	0.29	12	0.02	-879.00	22826.00	8830	20231211	-24.01	6220	20240911	7.88	8430	-20.40	20240223	6220	7.88	20240911	8830	-24.01	20231211	6220	7.88	20240911	1.14	N	034810	500	162 억	293209	N	N	0	N	N
38	20241025	110434	57	100.00	KOSDAQ	금융	N	N	N	N	N	6720	-50	5	-0.74	37980990	5616	66.67	6800	6840	6720	8800	4740	6770	6763.00	0.90	-1773	6910	6840	6800	6730	6690	6820	6710	163	2030	500	4870	10	1	32556857	2188	-7.65	0.29	12	0.02	-879.00	22826.00	8830	20231211	-23.90	6220	20240911	8.04	8430	-20.28	20240223	6220	8.04	20240911	8830	-23.90	20231211	6220	8.04	20240911	1.14	N	034810	500	162 억	293209	N	N	0	N	N
39	20241025	100435	57	100.00	KOSDAQ	금융	N	N	N	N	N	6810	40	2	0.59	13353750	1966	23.34	6800	6840	6760	8800	4740	6770	6792.34	0.90	-926	6910	6840	6800	6730	6690	6820	6710	163	2030	500	4870	10	1	32556857	2217	-7.75	0.30	12	0.01	-879.00	22826.00	8830	20231211	-22.88	6220	20240911	9.49	8430	-19.22	20240223	6220	9.49	20240911	8830	-22.88	20231211	6220	9.49	20240911	1.14	N	034810	500	162 억	293209	N	N	0	N	N
40	20241025	090435	57	100.00	KOSDAQ	금융	N	N	N	N	N	6790	20	2	0.30	1643670	242	2.87	6800	6800	6790	8800	4740	6770	6792.02	0.90	-148	6910	6840	6800	6730	6690	6820	6710	163	2030	500	4870	10	1	32556857	2211	-7.72	0.30	12	0.00	-879.00	22826.00	8830	20231211	-23.10	6220	20240911	9.16	8430	-19.45	20240223	6220	9.16	20240911	8830	-23.10	20231211	6220	9.16	20240911	1.14	N	034810	500	162 억	293209	N	N	0	N	N
41	20241024	160428	57	100.00	KOSDAQ	금융	N	N	N	N	N	6770	-90	5	-1.31	56861230	8349	115.77	6860	6870	6760	8910	4810	6860	6811.15	0.91	-3818	6980	6920	6850	6790	6720	6885	6755	163	2050	500	4930	10	1	32556857	2204	-7.70	0.30	12	0.03	-879.00	22826.00	8830	20231211	-23.33	6220	20240911	8.84	8430	-19.69	20240223	6220	8.84	20240911	8830	-23.33	20231211	6220	8.84	20240911	1.13	N	034810	500	162 억	297078	N	N	0	N	N
42	20241024	150430	57	100.00	KOSDAQ	금융	N	N	N	N	N	6770	-90	5	-1.31	53507050	7854	108.90	6860	6870	6760	8910	4810	6860	6812.71	0.91	-3628	6980	6920	6850	6790	6720	6885	6755	163	2050	500	4930	10	1	32556857	2204	-7.70	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.33	6220	20240911	8.84	8430	-19.69	20240223	6220	8.84	20240911	8830	-23.33	20231211	6220	8.84	20240911	1.13	N	034810	500	162 억	297078	N	N	0	N	N
43	20241024	140422	57	100.00	KOSDAQ	금융	N	N	N	N	N	6780	-80	5	-1.17	43220860	6335	87.84	6860	6870	6780	8910	4810	6860	6822.55	0.91	-2922	6980	6920	6850	6790	6720	6885	6755	163	2050	500	4930	10	1	32556857	2207	-7.71	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.22	6220	20240911	9.00	8430	-19.57	20240223	6220	9.00	20240911	8830	-23.22	20231211	6220	9.00	20240911	1.13	N	034810	500	162 억	297078	N	N	0	N	N
44	20241024	130431	57	100.00	KOSDAQ	금융	N	N	N	N	N	6820	-40	5	-0.58	33619830	4921	68.23	6860	6870	6790	8910	4810	6860	6831.91	0.91	-2404	6980	6920	6850	6790	6720	6885	6755	163	2050	500	4930	10	1	32556857	2220	-7.76	0.30	12	0.02	-879.00	22826.00	8830	20231211	-22.76	6220	20240911	9.65	8430	-19.10	20240223	6220	9.65	20240911	8830	-22.76	20231211	6220	9.65	20240911	1.13	N	034810	500	162 억	297078	N	N	0	N	N
45	20241024	120430	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	-10	5	-0.15	29494080	4316	59.84	6860	6870	6790	8910	4810	6860	6833.66	0.91	-1829	6980	6920	6850	6790	6720	6885	6755	163	2050	500	4930	10	1	32556857	2230	-7.79	0.30	12	0.01	-879.00	22826.00	8830	20231211	-22.42	6220	20240911	10.13	8430	-18.74	20240223	6220	10.13	20240911	8830	-22.42	20231211	6220	10.13	20240911	1.13	N	034810	500	162 억	297078	N	N	0	N	N
46	20241024	110432	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	-10	5	-0.15	13597610	1985	27.52	6860	6870	6810	8910	4810	6860	6850.18	0.91	-1600	6980	6920	6850	6790	6720	6885	6755	163	2050	500	4930	10	1	32556857	2230	-7.79	0.30	12	0.01	-879.00	22826.00	8830	20231211	-22.42	6220	20240911	10.13	8430	-18.74	20240223	6220	10.13	20240911	8830	-22.42	20231211	6220	10.13	20240911	1.13	N	034810	500	162 억	297078	N	N	0	N	N
47	20241024	100433	57	100.00	KOSDAQ	금융	N	N	N	N	N	6860	0	3	0.00	6197660	904	12.53	6860	6870	6810	8910	4810	6860	6855.82	0.91	-618	6980	6920	6850	6790	6720	6885	6755	163	2050	500	4930	10	1	32556857	2233	-7.80	0.30	12	0.00	-879.00	22826.00	8830	20231211	-22.31	6220	20240911	10.29	8430	-18.62	20240223	6220	10.29	20240911	8830	-22.31	20231211	6220	10.29	20240911	1.13	N	034810	500	162 억	297078	N	N	0	N	N
48	20241024	090501	57	100.00	KOSDAQ	금융	N	N	N	N	N	6810	-50	5	-0.73	609400	89	1.23	6860	6860	6810	8910	4810	6860	6847.19	0.91	-13	6980	6920	6850	6790	6720	6885	6755	163	2050	500	4930	10	1	32556857	2217	-7.75	0.30	12	0.00	-879.00	22826.00	8830	20231211	-22.88	6220	20240911	9.49	8430	-19.22	20240223	6220	9.49	20240911	8830	-22.88	20231211	6220	9.49	20240911	1.13	N	034810	500	162 억	297078	N	N	0	N	N
49	20241023	160432	57	100.00	KOSDAQ	금융	N	N	N	N	N	6860	-10	5	-0.15	49349080	7212	24.03	6910	6910	6780	8930	4810	6870	6842.63	0.92	-3230	7310	7090	6930	6710	6550	7010	6630	163	2060	500	4940	10	1	32556857	2233	-7.80	0.30	12	0.02	-879.00	22826.00	8830	20231211	-22.31	6220	20240911	10.29	8430	-18.62	20240223	6220	10.29	20240911	8830	-22.31	20231211	6220	10.29	20240911	1.12	N	034810	500	162 억	300308	N	N	0	N	N
50	20241023	150438	57	100.00	KOSDAQ	금융	N	N	N	N	N	6870	0	3	0.00	48320250	7062	23.53	6910	6910	6780	8930	4810	6870	6842.29	0.92	-3111	7310	7090	6930	6710	6550	7010	6630	163	2060	500	4940	10	1	32556857	2237	-7.82	0.30	12	0.02	-879.00	22826.00	8830	20231211	-22.20	6220	20240911	10.45	8430	-18.51	20240223	6220	10.45	20240911	8830	-22.20	20231211	6220	10.45	20240911	1.12	N	034810	500	162 억	300308	N	N	0	N	N
51	20241023	140439	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	-20	5	-0.29	45873460	6706	22.34	6910	6910	6780	8930	4810	6870	6840.66	0.92	-3006	7310	7090	6930	6710	6550	7010	6630	163	2060	500	4940	10	1	32556857	2230	-7.79	0.30	12	0.02	-879.00	22826.00	8830	20231211	-22.42	6220	20240911	10.13	8430	-18.74	20240223	6220	10.13	20240911	8830	-22.42	20231211	6220	10.13	20240911	1.12	N	034810	500	162 억	300308	N	N	0	N	N
52	20241023	130433	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	-20	5	-0.29	43900480	6418	21.38	6910	6910	6780	8930	4810	6870	6840.21	0.92	-2833	7310	7090	6930	6710	6550	7010	6630	163	2060	500	4940	10	1	32556857	2230	-7.79	0.30	12	0.02	-879.00	22826.00	8830	20231211	-22.42	6220	20240911	10.13	8430	-18.74	20240223	6220	10.13	20240911	8830	-22.42	20231211	6220	10.13	20240911	1.12	N	034810	500	162 억	300308	N	N	0	N	N
53	20241023	120431	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	-20	5	-0.29	35506530	5192	17.30	6910	6910	6780	8930	4810	6870	6838.70	0.92	-2821	7310	7090	6930	6710	6550	7010	6630	163	2060	500	4940	10	1	32556857	2230	-7.79	0.30	12	0.02	-879.00	22826.00	8830	20231211	-22.42	6220	20240911	10.13	8430	-18.74	20240223	6220	10.13	20240911	8830	-22.42	20231211	6220	10.13	20240911	1.12	N	034810	500	162 억	300308	N	N	0	N	N
54	20241023	110430	57	100.00	KOSDAQ	금융	N	N	N	N	N	6840	-30	5	-0.44	24951020	3651	12.16	6910	6910	6780	8930	4810	6870	6834.02	0.92	-2193	7310	7090	6930	6710	6550	7010	6630	163	2060	500	4940	10	1	32556857	2227	-7.78	0.30	12	0.01	-879.00	22826.00	8830	20231211	-22.54	6220	20240911	9.97	8430	-18.86	20240223	6220	9.97	20240911	8830	-22.54	20231211	6220	9.97	20240911	1.12	N	034810	500	162 억	300308	N	N	0	N	N
55	20241023	100431	57	100.00	KOSDAQ	금융	N	N	N	N	N	6820	-50	5	-0.73	14602840	2141	7.13	6910	6910	6780	8930	4810	6870	6820.57	0.92	-1039	7310	7090	6930	6710	6550	7010	6630	163	2060	500	4940	10	1	32556857	2220	-7.76	0.30	12	0.01	-879.00	22826.00	8830	20231211	-22.76	6220	20240911	9.65	8430	-19.10	20240223	6220	9.65	20240911	8830	-22.76	20231211	6220	9.65	20240911	1.12	N	034810	500	162 억	300308	N	N	0	N	N
56	20241023	090431	57	100.00	KOSDAQ	금융	N	N	N	N	N	6830	-40	5	-0.58	2846550	412	1.37	6910	6910	6830	8930	4810	6870	6909.10	0.92	-99	7310	7090	6930	6710	6550	7010	6630	163	2060	500	4940	10	1	32556857	2224	-7.77	0.30	12	0.00	-879.00	22826.00	8830	20231211	-22.65	6220	20240911	9.81	8430	-18.98	20240223	6220	9.81	20240911	8830	-22.65	20231211	6220	9.81	20240911	1.12	N	034810	500	162 억	300308	N	N	0	N	N
57	20241022	160426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6870	0	3	0.00	206406450	30016	225.63	6880	7150	6770	8930	4810	6870	6876.57	0.93	-2512	7056	6962	6906	6812	6756	6935	6785	163	2060	500	4940	10	1	32556857	2237	-7.82	0.30	12	0.09	-879.00	22826.00	8830	20231211	-22.20	6220	20240911	10.45	8430	-18.51	20240223	6220	10.45	20240911	8830	-22.20	20231211	6220	10.45	20240911	1.10	N	034810	500	162 억	302448	N	N	0	N	N
58	20241022	150432	57	100.00	KOSDAQ	금융	N	N	N	N	N	6840	-30	5	-0.44	194584390	28293	212.68	6880	7150	6770	8930	4810	6870	6877.47	0.93	-2438	7056	6962	6906	6812	6756	6935	6785	163	2060	500	4940	10	1	32556857	2227	-7.78	0.30	12	0.09	-879.00	22826.00	8830	20231211	-22.54	6220	20240911	9.97	8430	-18.86	20240223	6220	9.97	20240911	8830	-22.54	20231211	6220	9.97	20240911	1.10	N	034810	500	162 억	302448	N	N	0	N	N
59	20241022	140433	57	100.00	KOSDAQ	금융	N	N	N	N	N	6890	20	2	0.29	188689880	27429	206.19	6880	7150	6770	8930	4810	6870	6879.21	0.93	-2509	7056	6962	6906	6812	6756	6935	6785	163	2060	500	4940	10	1	32556857	2243	-7.84	0.30	12	0.08	-879.00	22826.00	8830	20231211	-21.97	6220	20240911	10.77	8430	-18.27	20240223	6220	10.77	20240911	8830	-21.97	20231211	6220	10.77	20240911	1.10	N	034810	500	162 억	302448	N	N	0	N	N
60	20241022	130432	57	100.00	KOSDAQ	금융	N	N	N	N	N	6810	-60	5	-0.87	149312560	21662	162.84	6880	7150	6770	8930	4810	6870	6892.83	0.93	-63	7056	6962	6906	6812	6756	6935	6785	163	2060	500	4940	10	1	32556857	2217	-7.75	0.30	12	0.07	-879.00	22826.00	8830	20231211	-22.88	6220	20240911	9.49	8430	-19.22	20240223	6220	9.49	20240911	8830	-22.88	20231211	6220	9.49	20240911	1.10	N	034810	500	162 억	302448	N	N	0	N	N
61	20241022	120431	57	100.00	KOSDAQ	금융	N	N	N	N	N	6940	70	2	1.02	105976930	15274	114.82	6880	7150	6770	8930	4810	6870	6938.39	0.93	-4088	7056	6962	6906	6812	6756	6935	6785	163	2060	500	4940	10	1	32556857	2259	-7.90	0.30	12	0.05	-879.00	22826.00	8830	20231211	-21.40	6220	20240911	11.58	8430	-17.67	20240223	6220	11.58	20240911	8830	-21.40	20231211	6220	11.58	20240911	1.10	N	034810	500	162 억	302448	N	N	0	N	N
62	20241022	110429	57	100.00	KOSDAQ	금융	N	N	N	N	N	6910	40	2	0.58	102696310	14800	111.25	6880	7150	6770	8930	4810	6870	6938.94	0.93	-3933	7056	6962	6906	6812	6756	6935	6785	163	2060	500	4940	10	1	32556857	2250	-7.86	0.30	12	0.05	-879.00	22826.00	8830	20231211	-21.74	6220	20240911	11.09	8430	-18.03	20240223	6220	11.09	20240911	8830	-21.74	20231211	6220	11.09	20240911	1.10	N	034810	500	162 억	302448	N	N	0	N	N
63	20241022	100429	57	100.00	KOSDAQ	금융	N	N	N	N	N	6900	30	2	0.44	71063610	10183	76.55	6880	7150	6880	8930	4810	6870	6978.65	0.93	-3690	7056	6962	6906	6812	6756	6935	6785	163	2060	500	4940	10	1	32556857	2246	-7.85	0.30	12	0.03	-879.00	22826.00	8830	20231211	-21.86	6220	20240911	10.93	8430	-18.15	20240223	6220	10.93	20240911	8830	-21.86	20231211	6220	10.93	20240911	1.10	N	034810	500	162 억	302448	N	N	0	N	N
64	20241022	090429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7100	230	2	3.35	13449350	1925	14.47	6880	7100	6880	8930	4810	6870	6986.68	0.93	-777	7056	6962	6906	6812	6756	6935	6785	163	2060	500	4940	10	1	32556857	2312	-8.08	0.31	12	0.01	-879.00	22826.00	8830	20231211	-19.59	6220	20240911	14.15	8430	-15.78	20240223	6220	14.15	20240911	8830	-19.59	20231211	6220	14.15	20240911	1.10	N	034810	500	162 억	302448	N	N	0	N	N
65	20241021	160426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6870	-130	5	-1.86	86232790	12504	51.83	7000	7000	6850	9100	4900	7000	6896.42	0.94	-2270	7320	7160	7030	6870	6740	7095	6805	163	2100	500	5040	10	1	32556857	2237	-7.82	0.30	12	0.04	-879.00	22826.00	8830	20231211	-22.20	6220	20240911	10.45	8430	-18.51	20240223	6220	10.45	20240911	8830	-22.20	20231211	6220	10.45	20240911	1.08	N	034810	500	162 억	304708	N	N	0	N	N
66	20241021	150429	57	100.00	KOSDAQ	금융	N	N	N	N	N	6870	-130	5	-1.86	66436260	9619	39.87	7000	7000	6860	9100	4900	7000	6906.77	0.94	-1731	7320	7160	7030	6870	6740	7095	6805	163	2100	500	5040	10	1	32556857	2237	-7.82	0.30	12	0.03	-879.00	22826.00	8830	20231211	-22.20	6220	20240911	10.45	8430	-18.51	20240223	6220	10.45	20240911	8830	-22.20	20231211	6220	10.45	20240911	1.08	N	034810	500	162 억	304708	N	N	0	N	N
67	20241021	140430	57	100.00	KOSDAQ	금융	N	N	N	N	N	6880	-120	5	-1.71	58370880	8444	35.00	7000	7000	6860	9100	4900	7000	6912.70	0.94	-1613	7320	7160	7030	6870	6740	7095	6805	163	2100	500	5040	10	1	32556857	2240	-7.83	0.30	12	0.03	-879.00	22826.00	8830	20231211	-22.08	6220	20240911	10.61	8430	-18.39	20240223	6220	10.61	20240911	8830	-22.08	20231211	6220	10.61	20240911	1.08	N	034810	500	162 억	304708	N	N	0	N	N
68	20241021	130428	57	100.00	KOSDAQ	금융	N	N	N	N	N	6880	-120	5	-1.71	53994860	7808	32.36	7000	7000	6860	9100	4900	7000	6915.33	0.94	-1491	7320	7160	7030	6870	6740	7095	6805	163	2100	500	5040	10	1	32556857	2240	-7.83	0.30	12	0.02	-879.00	22826.00	8830	20231211	-22.08	6220	20240911	10.61	8430	-18.39	20240223	6220	10.61	20240911	8830	-22.08	20231211	6220	10.61	20240911	1.08	N	034810	500	162 억	304708	N	N	0	N	N
69	20241021	120429	57	100.00	KOSDAQ	금융	N	N	N	N	N	6900	-100	5	-1.43	31127240	4492	18.62	7000	7000	6900	9100	4900	7000	6929.48	0.94	-983	7320	7160	7030	6870	6740	7095	6805	163	2100	500	5040	10	1	32556857	2246	-7.85	0.30	12	0.01	-879.00	22826.00	8830	20231211	-21.86	6220	20240911	10.93	8430	-18.15	20240223	6220	10.93	20240911	8830	-21.86	20231211	6220	10.93	20240911	1.08	N	034810	500	162 억	304708	N	N	0	N	N
70	20241021	110426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6920	-80	5	-1.14	19523240	2812	11.65	7000	7000	6900	9100	4900	7000	6942.83	0.94	-877	7320	7160	7030	6870	6740	7095	6805	163	2100	500	5040	10	1	32556857	2253	-7.87	0.30	12	0.01	-879.00	22826.00	8830	20231211	-21.63	6220	20240911	11.25	8430	-17.91	20240223	6220	11.25	20240911	8830	-21.63	20231211	6220	11.25	20240911	1.08	N	034810	500	162 억	304708	N	N	0	N	N
71	20241021	100428	57	100.00	KOSDAQ	금융	N	N	N	N	N	6980	-20	5	-0.29	8917650	1280	5.31	7000	7000	6920	9100	4900	7000	6966.91	0.94	-601	7320	7160	7030	6870	6740	7095	6805	163	2100	500	5040	10	1	32556857	2272	-7.94	0.31	12	0.00	-879.00	22826.00	8830	20231211	-20.95	6220	20240911	12.22	8430	-17.20	20240223	6220	12.22	20240911	8830	-20.95	20231211	6220	12.22	20240911	1.08	N	034810	500	162 억	304708	N	N	0	N	N
72	20241021	090426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7000	0	3	0.00	1281000	183	0.76	7000	7000	7000	9100	4900	7000	7000.00	0.94	-67	7320	7160	7030	6870	6740	7095	6805	163	2100	500	5040	10	1	32556857	2279	-7.96	0.31	12	0.00	-879.00	22826.00	8830	20231211	-20.72	6220	20240911	12.54	8430	-16.96	20240223	6220	12.54	20240911	8830	-20.72	20231211	6220	12.54	20240911	1.08	N	034810	500	162 억	304708	N	N	0	N	N
73	20241018	160426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7000	-160	5	-2.23	168312890	24127	125.62	7160	7190	6900	9300	5020	7160	6976.12	0.95	-3934	7453	7306	7203	7056	6953	7255	7005	163	2140	500	5150	10	1	32556857	2279	-7.96	0.31	12	0.07	-879.00	22826.00	8830	20231211	-20.72	6220	20240911	12.54	8430	-16.96	20240223	6220	12.54	20240911	8830	-20.72	20231211	6220	12.54	20240911	0.99	N	034810	500	162 억	309000	N	N	0	N	N
74	20241018	150435	57	100.00	KOSDAQ	금융	N	N	N	N	N	7000	-160	5	-2.23	164032070	23515	122.44	7160	7190	6900	9300	5020	7160	6975.64	0.95	-3679	7453	7306	7203	7056	6953	7255	7005	163	2140	500	5150	10	1	32556857	2279	-7.96	0.31	12	0.07	-879.00	22826.00	8830	20231211	-20.72	6220	20240911	12.54	8430	-16.96	20240223	6220	12.54	20240911	8830	-20.72	20231211	6220	12.54	20240911	0.99	N	034810	500	162 억	309000	N	N	0	N	N
75	20241018	140440	57	100.00	KOSDAQ	금융	N	N	N	N	N	6980	-180	5	-2.51	162958370	23361	121.63	7160	7190	6900	9300	5020	7160	6975.66	0.95	-3647	7453	7306	7203	7056	6953	7255	7005	163	2140	500	5150	10	1	32556857	2272	-7.94	0.31	12	0.07	-879.00	22826.00	8830	20231211	-20.95	6220	20240911	12.22	8430	-17.20	20240223	6220	12.22	20240911	8830	-20.95	20231211	6220	12.22	20240911	0.99	N	034810	500	162 억	309000	N	N	0	N	N
76	20241018	130428	57	100.00	KOSDAQ	금융	N	N	N	N	N	6920	-240	5	-3.35	149117920	21373	111.28	7160	7190	6900	9300	5020	7160	6976.93	0.95	-2618	7453	7306	7203	7056	6953	7255	7005	163	2140	500	5150	10	1	32556857	2253	-7.87	0.30	12	0.07	-879.00	22826.00	8830	20231211	-21.63	6220	20240911	11.25	8430	-17.91	20240223	6220	11.25	20240911	8830	-21.63	20231211	6220	11.25	20240911	0.99	N	034810	500	162 억	309000	N	N	0	N	N
77	20241018	120433	57	100.00	KOSDAQ	금융	N	N	N	N	N	6950	-210	5	-2.93	114485760	16373	85.25	7160	7190	6900	9300	5020	7160	6992.35	0.95	-1297	7453	7306	7203	7056	6953	7255	7005	163	2140	500	5150	10	1	32556857	2263	-7.91	0.30	12	0.05	-879.00	22826.00	8830	20231211	-21.29	6220	20240911	11.74	8430	-17.56	20240223	6220	11.74	20240911	8830	-21.29	20231211	6220	11.74	20240911	0.99	N	034810	500	162 억	309000	N	N	0	N	N
78	20241018	110431	57	100.00	KOSDAQ	금융	N	N	N	N	N	6980	-180	5	-2.51	97579300	13935	72.56	7160	7190	6900	9300	5020	7160	7002.46	0.95	-767	7453	7306	7203	7056	6953	7255	7005	163	2140	500	5150	10	1	32556857	2272	-7.94	0.31	12	0.04	-879.00	22826.00	8830	20231211	-20.95	6220	20240911	12.22	8430	-17.20	20240223	6220	12.22	20240911	8830	-20.95	20231211	6220	12.22	20240911	0.99	N	034810	500	162 억	309000	N	N	0	N	N
79	20241018	100428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7040	-120	5	-1.68	35580460	5010	26.09	7160	7190	7020	9300	5020	7160	7101.89	0.95	-1489	7453	7306	7203	7056	6953	7255	7005	163	2140	500	5150	10	1	32556857	2292	-8.01	0.31	12	0.02	-879.00	22826.00	8830	20231211	-20.27	6220	20240911	13.18	8430	-16.49	20240223	6220	13.18	20240911	8830	-20.27	20231211	6220	13.18	20240911	0.99	N	034810	500	162 억	309000	N	N	0	N	N
80	20241018	090428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7180	20	2	0.28	9861030	1376	7.16	7160	7180	7140	9300	5020	7160	7166.45	0.95	-588	7453	7306	7203	7056	6953	7255	7005	163	2140	500	5150	10	1	32556857	2338	-8.17	0.31	12	0.00	-879.00	22826.00	8830	20231211	-18.69	6220	20240911	15.43	8430	-14.83	20240223	6220	15.43	20240911	8830	-18.69	20231211	6220	15.43	20240911	0.99	N	034810	500	162 억	309000	N	N	0	N	N
81	20241017	160427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7160	-120	5	-1.65	138348170	19206	33.41	7260	7350	7100	9460	5100	7280	7203.81	0.97	-5900	7573	7426	7193	7046	6813	7500	7120	163	2180	500	5240	10	1	32556857	2331	-8.15	0.31	12	0.06	-879.00	22826.00	8830	20231211	-18.91	6220	20240911	15.11	8430	-15.07	20240223	6220	15.11	20240911	8830	-18.91	20231211	6220	15.11	20240911	0.92	N	034810	500	162 억	314833	N	N	0	N	N
82	20241017	150428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7180	-100	5	-1.37	132531310	18393	32.00	7260	7350	7100	9460	5100	7280	7205.53	0.97	-5590	7573	7426	7193	7046	6813	7500	7120	163	2180	500	5240	10	1	32556857	2338	-8.17	0.31	12	0.06	-879.00	22826.00	8830	20231211	-18.69	6220	20240911	15.43	8430	-14.83	20240223	6220	15.43	20240911	8830	-18.69	20231211	6220	15.43	20240911	0.92	N	034810	500	162 억	314833	N	N	0	N	N
83	20241017	140428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7190	-90	5	-1.24	126143110	17500	30.44	7260	7350	7100	9460	5100	7280	7208.18	0.97	-5637	7573	7426	7193	7046	6813	7500	7120	163	2180	500	5240	10	1	32556857	2341	-8.18	0.31	12	0.05	-879.00	22826.00	8830	20231211	-18.57	6220	20240911	15.59	8430	-14.71	20240223	6220	15.59	20240911	8830	-18.57	20231211	6220	15.59	20240911	0.92	N	034810	500	162 억	314833	N	N	0	N	N
84	20241017	130426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7180	-100	5	-1.37	122814080	17036	29.64	7260	7350	7100	9460	5100	7280	7209.09	0.97	-5443	7573	7426	7193	7046	6813	7500	7120	163	2180	500	5240	10	1	32556857	2338	-8.17	0.31	12	0.05	-879.00	22826.00	8830	20231211	-18.69	6220	20240911	15.43	8430	-14.83	20240223	6220	15.43	20240911	8830	-18.69	20231211	6220	15.43	20240911	0.92	N	034810	500	162 억	314833	N	N	0	N	N
85	20241017	120428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7120	-160	5	-2.20	76483080	10569	18.39	7260	7350	7100	9460	5100	7280	7236.55	0.97	-4962	7573	7426	7193	7046	6813	7500	7120	163	2180	500	5240	10	1	32556857	2318	-8.10	0.31	12	0.03	-879.00	22826.00	8830	20231211	-19.37	6220	20240911	14.47	8430	-15.54	20240223	6220	14.47	20240911	8830	-19.37	20231211	6220	14.47	20240911	0.92	N	034810	500	162 억	314833	N	N	0	N	N
86	20241017	110428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7170	-110	5	-1.51	62084460	8545	14.87	7260	7350	7120	9460	5100	7280	7265.59	0.97	-5016	7573	7426	7193	7046	6813	7500	7120	163	2180	500	5240	10	1	32556857	2334	-8.16	0.31	12	0.03	-879.00	22826.00	8830	20231211	-18.80	6220	20240911	15.27	8430	-14.95	20240223	6220	15.27	20240911	8830	-18.80	20231211	6220	15.27	20240911	0.92	N	034810	500	162 억	314833	N	N	0	N	N
87	20241017	100430	57	100.00	KOSDAQ	금융	N	N	N	N	N	7290	10	2	0.14	42456780	5813	10.11	7260	7350	7190	9460	5100	7280	7303.76	0.97	-4237	7573	7426	7193	7046	6813	7500	7120	163	2180	500	5240	10	1	32556857	2373	-8.29	0.32	12	0.02	-879.00	22826.00	8830	20231211	-17.44	6220	20240911	17.20	8430	-13.52	20240223	6220	17.20	20240911	8830	-17.44	20231211	6220	17.20	20240911	0.92	N	034810	500	162 억	314833	N	N	0	N	N
88	20241017	090425	57	100.00	KOSDAQ	금융	N	N	N	N	N	7240	-40	5	-0.55	290360	40	0.07	7260	7260	7240	9460	5100	7280	7259.00	0.97	-35	7573	7426	7193	7046	6813	7500	7120	163	2180	500	5240	10	1	32556857	2357	-8.24	0.32	12	0.00	-879.00	22826.00	8830	20231211	-18.01	6220	20240911	16.40	8430	-14.12	20240223	6220	16.40	20240911	8830	-18.01	20231211	6220	16.40	20240911	0.92	N	034810	500	162 억	314833	N	N	0	N	N
89	20241016	160424	57	100.00	KOSDAQ	금융	N	N	N	N	N	7280	180	2	2.54	413682510	57432	123.83	7080	7340	6960	9230	4970	7100	7203.00	1.00	-9543	7326	7212	6986	6872	6646	7270	6930	163	2130	500	5110	10	1	32556857	2370	-8.28	0.32	12	0.18	-879.00	22826.00	8830	20231211	-17.55	6220	20240911	17.04	8430	-13.64	20240223	6220	17.04	20240911	8830	-17.55	20231211	6220	17.04	20240911	0.90	N	034810	500	162 억	324324	N	N	0	N	N
90	20241016	150427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7300	200	2	2.82	391772890	54421	117.34	7080	7340	6960	9230	4970	7100	7198.93	1.00	-8717	7326	7212	6986	6872	6646	7270	6930	163	2130	500	5110	10	1	32556857	2377	-8.30	0.32	12	0.17	-879.00	22826.00	8830	20231211	-17.33	6220	20240911	17.36	8430	-13.40	20240223	6220	17.36	20240911	8830	-17.33	20231211	6220	17.36	20240911	0.90	N	034810	500	162 억	324324	N	N	0	N	N
91	20241016	140426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7210	110	2	1.55	350326280	48722	105.05	7080	7340	6960	9230	4970	7100	7190.31	1.00	-7328	7326	7212	6986	6872	6646	7270	6930	163	2130	500	5110	10	1	32556857	2347	-8.20	0.32	12	0.15	-879.00	22826.00	8830	20231211	-18.35	6220	20240911	15.92	8430	-14.47	20240223	6220	15.92	20240911	8830	-18.35	20231211	6220	15.92	20240911	0.90	N	034810	500	162 억	324324	N	N	0	N	N
92	20241016	130426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7240	140	2	1.97	300255300	41810	90.15	7080	7340	6960	9230	4970	7100	7181.42	1.00	-4688	7326	7212	6986	6872	6646	7270	6930	163	2130	500	5110	10	1	32556857	2357	-8.24	0.32	12	0.13	-879.00	22826.00	8830	20231211	-18.01	6220	20240911	16.40	8430	-14.12	20240223	6220	16.40	20240911	8830	-18.01	20231211	6220	16.40	20240911	0.90	N	034810	500	162 억	324324	N	N	0	N	N
93	20241016	120425	57	100.00	KOSDAQ	금융	N	N	N	N	N	7260	160	2	2.25	180822510	25416	54.80	7080	7260	6960	9230	4970	7100	7114.51	1.00	-3954	7326	7212	6986	6872	6646	7270	6930	163	2130	500	5110	10	1	32556857	2364	-8.26	0.32	12	0.08	-879.00	22826.00	8830	20231211	-17.78	6220	20240911	16.72	8430	-13.88	20240223	6220	16.72	20240911	8830	-17.78	20231211	6220	16.72	20240911	0.90	N	034810	500	162 억	324324	N	N	0	N	N
94	20241016	110425	57	100.00	KOSDAQ	금융	N	N	N	N	N	7000	-100	5	-1.41	47247870	6750	14.55	7080	7080	6960	9230	4970	7100	6999.68	1.00	-2071	7326	7212	6986	6872	6646	7270	6930	163	2130	500	5110	10	1	32556857	2279	-7.96	0.31	12	0.02	-879.00	22826.00	8830	20231211	-20.72	6220	20240911	12.54	8430	-16.96	20240223	6220	12.54	20240911	8830	-20.72	20231211	6220	12.54	20240911	0.90	N	034810	500	162 억	324324	N	N	0	N	N
95	20241016	100425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6990	-110	5	-1.55	24041950	3429	7.39	7080	7080	6970	9230	4970	7100	7011.36	1.00	-549	7326	7212	6986	6872	6646	7270	6930	163	2130	500	5110	10	1	32556857	2276	-7.95	0.31	12	0.01	-879.00	22826.00	8830	20231211	-20.84	6220	20240911	12.38	8430	-17.08	20240223	6220	12.38	20240911	8830	-20.84	20231211	6220	12.38	20240911	0.90	N	034810	500	162 억	324324	N	N	0	N	N
96	20241016	090426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7010	-90	5	-1.27	5610920	793	1.71	7080	7080	7000	9230	4970	7100	7075.56	1.00	-142	7326	7212	6986	6872	6646	7270	6930	163	2130	500	5110	10	1	32556857	2282	-7.97	0.31	12	0.00	-879.00	22826.00	8830	20231211	-20.61	6220	20240911	12.70	8430	-16.84	20240223	6220	12.70	20240911	8830	-20.61	20231211	6220	12.70	20240911	0.90	N	034810	500	162 억	324324	N	N	0	N	N
97	20241015	160422	57	100.00	KOSDAQ	금융	N	N	N	N	N	7100	190	2	2.75	320140310	46219	150.02	6800	7100	6760	8980	4840	6910	6924.81	1.03	-10056	7083	6996	6823	6736	6563	7040	6780	163	2070	500	4970	10	1	32556857	2312	-8.08	0.31	12	0.14	-879.00	22826.00	8830	20231211	-19.59	6220	20240911	14.15	8430	-15.78	20240223	6220	14.15	20240911	8830	-19.59	20231211	6220	14.15	20240911	0.91	N	034810	500	162 억	334346	N	N	0	N	N
98	20241015	150426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6940	30	2	0.43	175579170	25647	83.25	6800	6970	6760	8980	4840	6910	6845.99	1.03	-8302	7083	6996	6823	6736	6563	7040	6780	163	2070	500	4970	10	1	32556857	2259	-7.90	0.30	12	0.08	-879.00	22826.00	8830	20231211	-21.40	6220	20240911	11.58	8430	-17.67	20240223	6220	11.58	20240911	8830	-21.40	20231211	6220	11.58	20240911	0.91	N	034810	500	162 억	334346	N	N	0	N	N
99	20241015	140425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6880	-30	5	-0.43	116348280	17051	55.35	6800	6970	6760	8980	4840	6910	6823.55	1.03	-5823	7083	6996	6823	6736	6563	7040	6780	163	2070	500	4970	10	1	32556857	2240	-7.83	0.30	12	0.05	-879.00	22826.00	8830	20231211	-22.08	6220	20240911	10.61	8430	-18.39	20240223	6220	10.61	20240911	8830	-22.08	20231211	6220	10.61	20240911	0.91	N	034810	500	162 억	334346	N	N	0	N	N
100	20241015	130425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	-60	5	-0.87	106240080	15593	50.61	6800	6910	6760	8980	4840	6910	6813.32	1.03	-5470	7083	6996	6823	6736	6563	7040	6780	163	2070	500	4970	10	1	32556857	2230	-7.79	0.30	12	0.05	-879.00	22826.00	8830	20231211	-22.42	6220	20240911	10.13	8430	-18.74	20240223	6220	10.13	20240911	8830	-22.42	20231211	6220	10.13	20240911	0.91	N	034810	500	162 억	334346	N	N	0	N	N
101	20241015	120424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	-60	5	-0.87	87460690	12865	41.76	6800	6850	6760	8980	4840	6910	6798.34	1.03	-4687	7083	6996	6823	6736	6563	7040	6780	163	2070	500	4970	10	1	32556857	2230	-7.79	0.30	12	0.04	-879.00	22826.00	8830	20231211	-22.42	6220	20240911	10.13	8430	-18.74	20240223	6220	10.13	20240911	8830	-22.42	20231211	6220	10.13	20240911	0.91	N	034810	500	162 억	334346	N	N	0	N	N
102	20241015	110426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6780	-130	5	-1.88	70122430	10321	33.50	6800	6850	6760	8980	4840	6910	6794.15	1.03	-3800	7083	6996	6823	6736	6563	7040	6780	163	2070	500	4970	10	1	32556857	2207	-7.71	0.30	12	0.03	-879.00	22826.00	8830	20231211	-23.22	6220	20240911	9.00	8430	-19.57	20240223	6220	9.00	20240911	8830	-23.22	20231211	6220	9.00	20240911	0.91	N	034810	500	162 억	334346	N	N	0	N	N
103	20241015	100426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6780	-130	5	-1.88	49907300	7340	23.82	6800	6850	6780	8980	4840	6910	6799.36	1.03	-1817	7083	6996	6823	6736	6563	7040	6780	163	2070	500	4970	10	1	32556857	2207	-7.71	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.22	6220	20240911	9.00	8430	-19.57	20240223	6220	9.00	20240911	8830	-23.22	20231211	6220	9.00	20240911	0.91	N	034810	500	162 억	334346	N	N	0	N	N
104	20241015	090424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	-60	5	-0.87	18131730	2666	8.65	6800	6850	6790	8980	4840	6910	6801.10	1.03	-617	7083	6996	6823	6736	6563	7040	6780	163	2070	500	4970	10	1	32556857	2230	-7.79	0.30	12	0.01	-879.00	22826.00	8830	20231211	-22.42	6220	20240911	10.13	8430	-18.74	20240223	6220	10.13	20240911	8830	-22.42	20231211	6220	10.13	20240911	0.91	N	034810	500	162 억	334346	N	N	0	N	N
105	20241014	160415	57	100.00	KOSDAQ	금융	N	N	N	N	N	6910	210	2	3.13	206581720	30496	324.74	6700	6910	6650	8710	4690	6700	6767.03	1.04	-2679	6926	6812	6756	6642	6586	6785	6615	163	2010	500	4820	10	1	32556857	2250	-7.86	0.30	12	0.09	-879.00	22826.00	8830	20231211	-21.74	6220	20240911	11.09	8430	-18.03	20240223	6220	11.09	20240911	8830	-21.74	20231211	6220	11.09	20240911	0.89	N	034810	500	162 억	337097	N	N	0	N	N
106	20241014	150420	57	100.00	KOSDAQ	금융	N	N	N	N	N	6740	40	2	0.60	97916480	14571	155.16	6700	6790	6650	8710	4690	6700	6719.96	1.04	-1588	6926	6812	6756	6642	6586	6785	6615	163	2010	500	4820	10	1	32556857	2194	-7.67	0.30	12	0.04	-879.00	22826.00	8830	20231211	-23.67	6220	20240911	8.36	8430	-20.05	20240223	6220	8.36	20240911	8830	-23.67	20231211	6220	8.36	20240911	0.89	N	034810	500	162 억	337097	N	N	0	N	N
107	20241014	140420	57	100.00	KOSDAQ	금융	N	N	N	N	N	6740	40	2	0.60	76483540	11396	121.35	6700	6790	6650	8710	4690	6700	6711.44	1.04	-686	6926	6812	6756	6642	6586	6785	6615	163	2010	500	4820	10	1	32556857	2194	-7.67	0.30	12	0.04	-879.00	22826.00	8830	20231211	-23.67	6220	20240911	8.36	8430	-20.05	20240223	6220	8.36	20240911	8830	-23.67	20231211	6220	8.36	20240911	0.89	N	034810	500	162 억	337097	N	N	0	N	N
108	20241014	130420	57	100.00	KOSDAQ	금융	N	N	N	N	N	6760	60	2	0.90	53125820	7911	84.24	6700	6760	6650	8710	4690	6700	6715.44	1.04	-959	6926	6812	6756	6642	6586	6785	6615	163	2010	500	4820	10	1	32556857	2201	-7.69	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.44	6220	20240911	8.68	8430	-19.81	20240223	6220	8.68	20240911	8830	-23.44	20231211	6220	8.68	20240911	0.89	N	034810	500	162 억	337097	N	N	0	N	N
109	20241014	120413	57	100.00	KOSDAQ	금융	N	N	N	N	N	6720	20	2	0.30	33113540	4936	52.56	6700	6760	6650	8710	4690	6700	6708.58	1.04	-487	6926	6812	6756	6642	6586	6785	6615	163	2010	500	4820	10	1	32556857	2188	-7.65	0.29	12	0.02	-879.00	22826.00	8830	20231211	-23.90	6220	20240911	8.04	8430	-20.28	20240223	6220	8.04	20240911	8830	-23.90	20231211	6220	8.04	20240911	0.89	N	034810	500	162 억	337097	N	N	0	N	N
110	20241014	110417	57	100.00	KOSDAQ	금융	N	N	N	N	N	6730	30	2	0.45	22875720	3402	36.23	6700	6760	6690	8710	4690	6700	6724.20	1.04	-188	6926	6812	6756	6642	6586	6785	6615	163	2010	500	4820	10	1	32556857	2191	-7.66	0.29	12	0.01	-879.00	22826.00	8830	20231211	-23.78	6220	20240911	8.20	8430	-20.17	20240223	6220	8.20	20240911	8830	-23.78	20231211	6220	8.20	20240911	0.89	N	034810	500	162 억	337097	N	N	0	N	N
111	20241014	100417	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	0	3	0.00	20483540	3045	32.42	6700	6760	6690	8710	4690	6700	6726.94	1.04	-166	6926	6812	6756	6642	6586	6785	6615	163	2010	500	4820	10	1	32556857	2181	-7.62	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	0.89	N	034810	500	162 억	337097	N	N	0	N	N
112	20241014	090419	57	100.00	KOSDAQ	금융	N	N	N	N	N	6760	60	2	0.90	6124800	910	9.69	6700	6760	6690	8710	4690	6700	6730.55	1.04	-169	6926	6812	6756	6642	6586	6785	6615	163	2010	500	4820	10	1	32556857	2201	-7.69	0.30	12	0.00	-879.00	22826.00	8830	20231211	-23.44	6220	20240911	8.68	8430	-19.81	20240223	6220	8.68	20240911	8830	-23.44	20231211	6220	8.68	20240911	0.89	N	034810	500	162 억	337097	N	N	0	N	N
113	20241011	160410	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	-140	5	-2.05	63617200	9391	22.24	6820	6870	6700	8890	4790	6840	6774.27	1.04	-2984	7133	6986	6723	6576	6313	7060	6650	163	2050	500	4920	10	1	32556857	2181	-7.62	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.12	6220	20240911	7.72	8430	-20.52	20240223	6220	7.72	20240911	8830	-24.12	20231211	6220	7.72	20240911	0.89	N	034810	500	162 억	340010	N	N	0	N	N
114	20241011	150416	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	-130	5	-1.90	57697060	8510	20.16	6820	6870	6700	8890	4790	6840	6779.91	1.04	-2573	7133	6986	6723	6576	6313	7060	6650	163	2050	500	4920	10	1	32556857	2185	-7.63	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.01	6220	20240911	7.88	8430	-20.40	20240223	6220	7.88	20240911	8830	-24.01	20231211	6220	7.88	20240911	0.89	N	034810	500	162 억	340010	N	N	0	N	N
115	20241011	140416	57	100.00	KOSDAQ	금융	N	N	N	N	N	6720	-120	5	-1.75	48530940	7147	16.93	6820	6870	6720	8890	4790	6840	6790.39	1.04	-1681	7133	6986	6723	6576	6313	7060	6650	163	2050	500	4920	10	1	32556857	2188	-7.65	0.29	12	0.02	-879.00	22826.00	8830	20231211	-23.90	6220	20240911	8.04	8430	-20.28	20240223	6220	8.04	20240911	8830	-23.90	20231211	6220	8.04	20240911	0.89	N	034810	500	162 억	340010	N	N	0	N	N
116	20241011	130418	57	100.00	KOSDAQ	금융	N	N	N	N	N	6740	-100	5	-1.46	44714740	6580	15.59	6820	6870	6730	8890	4790	6840	6795.55	1.04	-1395	7133	6986	6723	6576	6313	7060	6650	163	2050	500	4920	10	1	32556857	2194	-7.67	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.67	6220	20240911	8.36	8430	-20.05	20240223	6220	8.36	20240911	8830	-23.67	20231211	6220	8.36	20240911	0.89	N	034810	500	162 억	340010	N	N	0	N	N
117	20241011	120415	57	100.00	KOSDAQ	금융	N	N	N	N	N	6760	-80	5	-1.17	39346330	5783	13.70	6820	6870	6730	8890	4790	6840	6803.79	1.04	-984	7133	6986	6723	6576	6313	7060	6650	163	2050	500	4920	10	1	32556857	2201	-7.69	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.44	6220	20240911	8.68	8430	-19.81	20240223	6220	8.68	20240911	8830	-23.44	20231211	6220	8.68	20240911	0.89	N	034810	500	162 억	340010	N	N	0	N	N
118	20241011	110414	57	100.00	KOSDAQ	금융	N	N	N	N	N	6760	-80	5	-1.17	36972000	5432	12.87	6820	6870	6730	8890	4790	6840	6806.33	1.04	-921	7133	6986	6723	6576	6313	7060	6650	163	2050	500	4920	10	1	32556857	2201	-7.69	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.44	6220	20240911	8.68	8430	-19.81	20240223	6220	8.68	20240911	8830	-23.44	20231211	6220	8.68	20240911	0.89	N	034810	500	162 억	340010	N	N	0	N	N
119	20241011	100421	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	10	2	0.15	24730520	3620	8.57	6820	6870	6760	8890	4790	6840	6831.64	1.04	-898	7133	6986	6723	6576	6313	7060	6650	163	2050	500	4920	10	1	32556857	2230	-7.79	0.30	12	0.01	-879.00	22826.00	8830	20231211	-22.42	6220	20240911	10.13	8430	-18.74	20240223	6220	10.13	20240911	8830	-22.42	20231211	6220	10.13	20240911	0.89	N	034810	500	162 억	340010	N	N	0	N	N
120	20241011	090417	57	100.00	KOSDAQ	금융	N	N	N	N	N	6760	-80	5	-1.17	6957270	1021	2.42	6820	6840	6760	8890	4790	6840	6814.17	1.04	131	7133	6986	6723	6576	6313	7060	6650	163	2050	500	4920	10	1	32556857	2201	-7.69	0.30	12	0.00	-879.00	22826.00	8830	20231211	-23.44	6220	20240911	8.68	8430	-19.81	20240223	6220	8.68	20240911	8830	-23.44	20231211	6220	8.68	20240911	0.89	N	034810	500	162 억	340010	N	N	0	N	N
121	20241010	160424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6840	390	2	6.05	282930710	42119	355.82	6460	6870	6460	8380	4520	6450	6716.90	1.05	-2271	6570	6510	6470	6410	6370	6490	6390	163	1930	500	4640	10	1	32556857	2227	-7.78	0.30	12	0.13	-879.00	22826.00	8830	20231211	-22.54	6220	20240911	9.97	8430	-18.86	20240223	6220	9.97	20240911	8830	-22.54	20231211	6220	9.97	20240911	0.91	N	034810	500	162 억	342415	N	N	0	N	N
122	20241010	150430	57	100.00	KOSDAQ	금융	N	N	N	N	N	6800	350	2	5.43	184003870	27660	233.67	6460	6850	6460	8380	4520	6450	6652.35	1.05	-2671	6570	6510	6470	6410	6370	6490	6390	163	1930	500	4640	10	1	32556857	2214	-7.74	0.30	12	0.08	-879.00	22826.00	8830	20231211	-22.99	6220	20240911	9.32	8430	-19.34	20240223	6220	9.32	20240911	8830	-22.99	20231211	6220	9.32	20240911	0.91	N	034810	500	162 억	342415	N	N	0	N	N
123	20241010	140428	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	260	2	4.03	105382520	16044	135.54	6460	6710	6460	8380	4520	6450	6568.34	1.05	-1250	6570	6510	6470	6410	6370	6490	6390	163	1930	500	4640	10	1	32556857	2185	-7.63	0.29	12	0.05	-879.00	22826.00	8830	20231211	-24.01	6220	20240911	7.88	8430	-20.40	20240223	6220	7.88	20240911	8830	-24.01	20231211	6220	7.88	20240911	0.91	N	034810	500	162 억	342415	N	N	0	N	N
124	20241010	130426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6560	110	2	1.71	50576150	7772	65.66	6460	6560	6460	8380	4520	6450	6507.48	1.05	32	6570	6510	6470	6410	6370	6490	6390	163	1930	500	4640	10	1	32556857	2136	-7.46	0.29	12	0.02	-879.00	22826.00	8830	20231211	-25.71	6220	20240911	5.47	8430	-22.18	20240223	6220	5.47	20240911	8830	-25.71	20231211	6220	5.47	20240911	0.91	N	034810	500	162 억	342415	N	N	0	N	N
125	20241010	120427	57	100.00	KOSDAQ	금융	N	N	N	N	N	6520	70	2	1.09	27664190	4266	36.04	6460	6520	6460	8380	4520	6450	6484.81	1.05	-688	6570	6510	6470	6410	6370	6490	6390	163	1930	500	4640	10	1	32556857	2123	-7.42	0.29	12	0.01	-879.00	22826.00	8830	20231211	-26.16	6220	20240911	4.82	8430	-22.66	20240223	6220	4.82	20240911	8830	-26.16	20231211	6220	4.82	20240911	0.91	N	034810	500	162 억	342415	N	N	0	N	N
126	20241010	110425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6490	40	2	0.62	23235740	3585	30.29	6460	6520	6460	8380	4520	6450	6481.38	1.05	-874	6570	6510	6470	6410	6370	6490	6390	163	1930	500	4640	10	1	32556857	2113	-7.38	0.28	12	0.01	-879.00	22826.00	8830	20231211	-26.50	6220	20240911	4.34	8430	-23.01	20240223	6220	4.34	20240911	8830	-26.50	20231211	6220	4.34	20240911	0.91	N	034810	500	162 억	342415	N	N	0	N	N
127	20241010	100426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6510	60	2	0.93	9982940	1539	13.00	6460	6520	6460	8380	4520	6450	6486.64	1.05	-704	6570	6510	6470	6410	6370	6490	6390	163	1930	500	4640	10	1	32556857	2119	-7.41	0.29	12	0.00	-879.00	22826.00	8830	20231211	-26.27	6220	20240911	4.66	8430	-22.78	20240223	6220	4.66	20240911	8830	-26.27	20231211	6220	4.66	20240911	0.91	N	034810	500	162 억	342415	N	N	0	N	N
128	20241010	090425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6460	10	2	0.16	872620	135	1.14	6460	6480	6460	8380	4520	6450	6463.85	1.05	-36	6570	6510	6470	6410	6370	6490	6390	163	1930	500	4640	10	1	32556857	2103	-7.35	0.28	12	0.00	-879.00	22826.00	8830	20231211	-26.84	6220	20240911	3.86	8430	-23.37	20240223	6220	3.86	20240911	8830	-26.84	20231211	6220	3.86	20240911	0.91	N	034810	500	162 억	342415	N	N	0	N	N
129	20241008	160423	57	100.00	KOSDAQ	금융	N	N	N	N	N	6450	-80	5	-1.23	76390980	11836	40.50	6530	6530	6430	8480	4580	6530	6454.10	1.06	-2746	6690	6610	6490	6410	6290	6650	6450	163	1950	500	4700	10	1	32556857	2100	-7.34	0.28	12	0.04	-879.00	22826.00	8830	20231211	-26.95	6220	20240911	3.70	8430	-23.49	20240223	6220	3.70	20240911	8830	-26.95	20231211	6220	3.70	20240911	0.92	N	034810	500	162 억	344988	N	N	0	N	N
130	20241008	150426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6450	-80	5	-1.23	72593650	11247	38.48	6530	6530	6430	8480	4580	6530	6454.47	1.06	-2438	6690	6610	6490	6410	6290	6650	6450	163	1950	500	4700	10	1	32556857	2100	-7.34	0.28	12	0.03	-879.00	22826.00	8830	20231211	-26.95	6220	20240911	3.70	8430	-23.49	20240223	6220	3.70	20240911	8830	-26.95	20231211	6220	3.70	20240911	0.92	N	034810	500	162 억	344988	N	N	0	N	N
131	20241008	140426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6470	-60	5	-0.92	57990560	8978	30.72	6530	6530	6440	8480	4580	6530	6459.16	1.06	-1944	6690	6610	6490	6410	6290	6650	6450	163	1950	500	4700	10	1	32556857	2106	-7.36	0.28	12	0.03	-879.00	22826.00	8830	20231211	-26.73	6220	20240911	4.02	8430	-23.25	20240223	6220	4.02	20240911	8830	-26.73	20231211	6220	4.02	20240911	0.92	N	034810	500	162 억	344988	N	N	0	N	N
132	20241008	130425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6450	-80	5	-1.23	54799910	8484	29.03	6530	6530	6440	8480	4580	6530	6459.18	1.06	-1495	6690	6610	6490	6410	6290	6650	6450	163	1950	500	4700	10	1	32556857	2100	-7.34	0.28	12	0.03	-879.00	22826.00	8830	20231211	-26.95	6220	20240911	3.70	8430	-23.49	20240223	6220	3.70	20240911	8830	-26.95	20231211	6220	3.70	20240911	0.92	N	034810	500	162 억	344988	N	N	0	N	N
133	20241008	120424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6450	-80	5	-1.23	25964390	4012	13.73	6530	6530	6440	8480	4580	6530	6471.64	1.06	-717	6690	6610	6490	6410	6290	6650	6450	163	1950	500	4700	10	1	32556857	2100	-7.34	0.28	12	0.01	-879.00	22826.00	8830	20231211	-26.95	6220	20240911	3.70	8430	-23.49	20240223	6220	3.70	20240911	8830	-26.95	20231211	6220	3.70	20240911	0.92	N	034810	500	162 억	344988	N	N	0	N	N
134	20241008	110424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6490	-40	5	-0.61	18560100	2865	9.80	6530	6530	6440	8480	4580	6530	6478.17	1.06	-431	6690	6610	6490	6410	6290	6650	6450	163	1950	500	4700	10	1	32556857	2113	-7.38	0.28	12	0.01	-879.00	22826.00	8830	20231211	-26.50	6220	20240911	4.34	8430	-23.01	20240223	6220	4.34	20240911	8830	-26.50	20231211	6220	4.34	20240911	0.92	N	034810	500	162 억	344988	N	N	0	N	N
135	20241008	100426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6500	-30	5	-0.46	9452470	1455	4.98	6530	6530	6480	8480	4580	6530	6496.47	1.06	-198	6690	6610	6490	6410	6290	6650	6450	163	1950	500	4700	10	1	32556857	2116	-7.39	0.28	12	0.00	-879.00	22826.00	8830	20231211	-26.39	6220	20240911	4.50	8430	-22.89	20240223	6220	4.50	20240911	8830	-26.39	20231211	6220	4.50	20240911	0.92	N	034810	500	162 억	344988	N	N	0	N	N
136	20241008	090424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6530	0	3	0.00	573790	88	0.30	6530	6530	6490	8480	4580	6530	6520.00	1.06	-40	6690	6610	6490	6410	6290	6650	6450	163	1950	500	4700	10	1	32556857	2126	-7.43	0.29	12	0.00	-879.00	22826.00	8830	20231211	-26.05	6220	20240911	4.98	8430	-22.54	20240223	6220	4.98	20240911	8830	-26.05	20231211	6220	4.98	20240911	0.92	N	034810	500	162 억	344988	N	N	0	N	N
137	20241007	160422	57	100.00	KOSDAQ	금융	N	N	N	N	N	6530	30	2	0.46	189784950	29227	165.93	6500	6570	6370	8450	4550	6500	6493.23	1.06	-246	6573	6536	6473	6436	6373	6555	6455	163	1950	500	4680	10	1	32556857	2126	-7.43	0.29	12	0.09	-879.00	22826.00	8830	20231211	-26.05	6220	20240911	4.98	8430	-22.54	20240223	6220	4.98	20240911	8830	-26.05	20231211	6220	4.98	20240911	0.92	N	034810	500	162 억	345234	N	N	0	N	N
138	20241007	150413	57	100.00	KOSDAQ	금융	N	N	N	N	N	6500	0	3	0.00	177522580	27342	155.23	6500	6570	6370	8450	4550	6500	6492.67	1.06	89	6573	6536	6473	6436	6373	6555	6455	163	1950	500	4680	10	1	32556857	2116	-7.39	0.28	12	0.08	-879.00	22826.00	8830	20231211	-26.39	6220	20240911	4.50	8430	-22.89	20240223	6220	4.50	20240911	8830	-26.39	20231211	6220	4.50	20240911	0.92	N	034810	500	162 억	345234	N	N	0	N	N
139	20241007	140431	57	100.00	KOSDAQ	금융	N	N	N	N	N	6490	-10	5	-0.15	169953720	26178	148.62	6500	6570	6370	8450	4550	6500	6492.23	1.06	457	6573	6536	6473	6436	6373	6555	6455	163	1950	500	4680	10	1	32556857	2113	-7.38	0.28	12	0.08	-879.00	22826.00	8830	20231211	-26.50	6220	20240911	4.34	8430	-23.01	20240223	6220	4.34	20240911	8830	-26.50	20231211	6220	4.34	20240911	0.92	N	034810	500	162 억	345234	N	N	0	N	N
140	20241007	130417	57	100.00	KOSDAQ	금융	N	N	N	N	N	6500	0	3	0.00	107973310	16584	94.15	6500	6570	6450	8450	4550	6500	6510.69	1.06	1284	6573	6536	6473	6436	6373	6555	6455	163	1950	500	4680	10	1	32556857	2116	-7.39	0.28	12	0.05	-879.00	22826.00	8830	20231211	-26.39	6220	20240911	4.50	8430	-22.89	20240223	6220	4.50	20240911	8830	-26.39	20231211	6220	4.50	20240911	0.92	N	034810	500	162 억	345234	N	N	0	N	N
141	20241007	120440	57	100.00	KOSDAQ	금융	N	N	N	N	N	6510	10	2	0.15	98727460	15162	86.08	6500	6570	6450	8450	4550	6500	6511.51	1.06	1362	6573	6536	6473	6436	6373	6555	6455	163	1950	500	4680	10	1	32556857	2119	-7.41	0.29	12	0.05	-879.00	22826.00	8830	20231211	-26.27	6220	20240911	4.66	8430	-22.78	20240223	6220	4.66	20240911	8830	-26.27	20231211	6220	4.66	20240911	0.92	N	034810	500	162 억	345234	N	N	0	N	N
142	20241007	110412	57	100.00	KOSDAQ	금융	N	N	N	N	N	6500	0	3	0.00	84333580	12949	73.52	6500	6570	6450	8450	4550	6500	6512.75	1.06	1707	6573	6536	6473	6436	6373	6555	6455	163	1950	500	4680	10	1	32556857	2116	-7.39	0.28	12	0.04	-879.00	22826.00	8830	20231211	-26.39	6220	20240911	4.50	8430	-22.89	20240223	6220	4.50	20240911	8830	-26.39	20231211	6220	4.50	20240911	0.92	N	034810	500	162 억	345234	N	N	0	N	N
143	20241007	100411	57	100.00	KOSDAQ	금융	N	N	N	N	N	6510	10	2	0.15	40463390	6228	35.36	6500	6550	6450	8450	4550	6500	6497.01	1.06	-503	6573	6536	6473	6436	6373	6555	6455	163	1950	500	4680	10	1	32556857	2119	-7.41	0.29	12	0.02	-879.00	22826.00	8830	20231211	-26.27	6220	20240911	4.66	8430	-22.78	20240223	6220	4.66	20240911	8830	-26.27	20231211	6220	4.66	20240911	0.92	N	034810	500	162 억	345234	N	N	0	N	N
144	20241007	090350	57	100.00	KOSDAQ	금융	N	N	N	N	N	6480	-20	5	-0.31	16677290	2566	14.57	6500	6500	6480	8450	4550	6500	6499.33	1.06	-107	6573	6536	6473	6436	6373	6555	6455	163	1950	500	4680	10	1	32556857	2110	-7.37	0.28	12	0.01	-879.00	22826.00	8830	20231211	-26.61	6220	20240911	4.18	8430	-23.13	20240223	6220	4.18	20240911	8830	-26.61	20231211	6220	4.18	20240911	0.92	N	034810	500	162 억	345234	N	N	0	N	N
145	20241004	160358	57	100.00	KOSDAQ	금융	N	N	N	N	N	6500	70	2	1.09	113704640	17614	156.30	6430	6510	6410	8350	4510	6430	6455.35	1.07	-3325	6583	6506	6453	6376	6323	6480	6350	163	1920	500	4620	10	1	32556857	2116	-7.39	0.28	12	0.05	-879.00	22826.00	8830	20231211	-26.39	6220	20240911	4.50	8430	-22.89	20240223	6220	4.50	20240911	8830	-26.39	20231211	6220	4.50	20240911	0.92	N	034810	500	162 억	348559	N	N	0	N	N
146	20241004	150400	57	100.00	KOSDAQ	금융	N	N	N	N	N	6480	50	2	0.78	111777670	17317	153.67	6430	6510	6410	8350	4510	6430	6454.79	1.07	-3204	6583	6506	6453	6376	6323	6480	6350	163	1920	500	4620	10	1	32556857	2110	-7.37	0.28	12	0.05	-879.00	22826.00	8830	20231211	-26.61	6220	20240911	4.18	8430	-23.13	20240223	6220	4.18	20240911	8830	-26.61	20231211	6220	4.18	20240911	0.92	N	034810	500	162 억	348559	N	N	0	N	N
147	20241004	140402	57	100.00	KOSDAQ	금융	N	N	N	N	N	6450	20	2	0.31	92936970	14398	127.77	6430	6510	6410	8350	4510	6430	6454.85	1.07	-2344	6583	6506	6453	6376	6323	6480	6350	163	1920	500	4620	10	1	32556857	2100	-7.34	0.28	12	0.04	-879.00	22826.00	8830	20231211	-26.95	6220	20240911	3.70	8430	-23.49	20240223	6220	3.70	20240911	8830	-26.95	20231211	6220	3.70	20240911	0.92	N	034810	500	162 억	348559	N	N	0	N	N
148	20241004	130401	57	100.00	KOSDAQ	금융	N	N	N	N	N	6430	0	3	0.00	68539380	10614	94.19	6430	6510	6410	8350	4510	6430	6457.45	1.07	-2188	6583	6506	6453	6376	6323	6480	6350	163	1920	500	4620	10	1	32556857	2093	-7.32	0.28	12	0.03	-879.00	22826.00	8830	20231211	-27.18	6220	20240911	3.38	8430	-23.72	20240223	6220	3.38	20240911	8830	-27.18	20231211	6220	3.38	20240911	0.92	N	034810	500	162 억	348559	N	N	0	N	N
149	20241004	120359	57	100.00	KOSDAQ	금융	N	N	N	N	N	6480	50	2	0.78	49536500	7673	68.09	6430	6510	6410	8350	4510	6430	6455.95	1.07	-1871	6583	6506	6453	6376	6323	6480	6350	163	1920	500	4620	10	1	32556857	2110	-7.37	0.28	12	0.02	-879.00	22826.00	8830	20231211	-26.61	6220	20240911	4.18	8430	-23.13	20240223	6220	4.18	20240911	8830	-26.61	20231211	6220	4.18	20240911	0.92	N	034810	500	162 억	348559	N	N	0	N	N
150	20241004	110400	57	100.00	KOSDAQ	금융	N	N	N	N	N	6480	50	2	0.78	45719480	7084	62.86	6430	6510	6410	8350	4510	6430	6453.91	1.07	-1793	6583	6506	6453	6376	6323	6480	6350	163	1920	500	4620	10	1	32556857	2110	-7.37	0.28	12	0.02	-879.00	22826.00	8830	20231211	-26.61	6220	20240911	4.18	8430	-23.13	20240223	6220	4.18	20240911	8830	-26.61	20231211	6220	4.18	20240911	0.92	N	034810	500	162 억	348559	N	N	0	N	N
151	20241004	100358	57	100.00	KOSDAQ	금융	N	N	N	N	N	6460	30	2	0.47	35158310	5456	48.42	6430	6470	6410	8350	4510	6430	6443.97	1.07	-1303	6583	6506	6453	6376	6323	6480	6350	163	1920	500	4620	10	1	32556857	2103	-7.35	0.28	12	0.02	-879.00	22826.00	8830	20231211	-26.84	6220	20240911	3.86	8430	-23.37	20240223	6220	3.86	20240911	8830	-26.84	20231211	6220	3.86	20240911	0.92	N	034810	500	162 억	348559	N	N	0	N	N
152	20241004	090356	57	100.00	KOSDAQ	금융	N	N	N	N	N	6460	30	2	0.47	1409700	219	1.94	6430	6470	6430	8350	4510	6430	6436.99	1.07	-52	6583	6506	6453	6376	6323	6480	6350	163	1920	500	4620	10	1	32556857	2103	-7.35	0.28	12	0.00	-879.00	22826.00	8830	20231211	-26.84	6220	20240911	3.86	8430	-23.37	20240223	6220	3.86	20240911	8830	-26.84	20231211	6220	3.86	20240911	0.92	N	034810	500	162 억	348559	N	N	0	N	N
153	20241002	160357	57	100.00	KOSDAQ	금융	N	N	N	N	N	6430	-110	5	-1.68	72658570	11269	85.56	6480	6530	6400	8500	4580	6540	6448.59	1.09	-6441	6713	6626	6553	6466	6393	6590	6430	163	1960	500	4700	10	1	32556857	2093	-7.32	0.28	12	0.03	-879.00	22826.00	8830	20231211	-27.18	6220	20240911	3.38	8430	-23.72	20240223	6220	3.38	20240911	8830	-27.18	20231211	6220	3.38	20240911	0.92	N	034810	500	162 억	355000	N	N	0	N	N
154	20241002	150402	57	100.00	KOSDAQ	금융	N	N	N	N	N	6440	-100	5	-1.53	47827530	7403	56.21	6480	6530	6420	8500	4580	6540	6460.56	1.09	-4941	6713	6626	6553	6466	6393	6590	6430	163	1960	500	4700	10	1	32556857	2097	-7.33	0.28	12	0.02	-879.00	22826.00	8830	20231211	-27.07	6220	20240911	3.54	8430	-23.61	20240223	6220	3.54	20240911	8830	-27.07	20231211	6220	3.54	20240911	0.92	N	034810	500	162 억	355000	N	N	0	N	N
155	20241002	140400	57	100.00	KOSDAQ	금융	N	N	N	N	N	6480	-60	5	-0.92	31737890	4911	37.29	6480	6530	6420	8500	4580	6540	6462.61	1.09	-3550	6713	6626	6553	6466	6393	6590	6430	163	1960	500	4700	10	1	32556857	2110	-7.37	0.28	12	0.02	-879.00	22826.00	8830	20231211	-26.61	6220	20240911	4.18	8430	-23.13	20240223	6220	4.18	20240911	8830	-26.61	20231211	6220	4.18	20240911	0.92	N	034810	500	162 억	355000	N	N	0	N	N
156	20241002	130359	57	100.00	KOSDAQ	금융	N	N	N	N	N	6480	-60	5	-0.92	30233050	4679	35.53	6480	6530	6420	8500	4580	6540	6461.43	1.09	-3340	6713	6626	6553	6466	6393	6590	6430	163	1960	500	4700	10	1	32556857	2110	-7.37	0.28	12	0.01	-879.00	22826.00	8830	20231211	-26.61	6220	20240911	4.18	8430	-23.13	20240223	6220	4.18	20240911	8830	-26.61	20231211	6220	4.18	20240911	0.92	N	034810	500	162 억	355000	N	N	0	N	N
157	20241002	120356	57	100.00	KOSDAQ	금융	N	N	N	N	N	6480	-60	5	-0.92	28102910	4350	33.03	6480	6530	6420	8500	4580	6540	6460.44	1.09	-3077	6713	6626	6553	6466	6393	6590	6430	163	1960	500	4700	10	1	32556857	2110	-7.37	0.28	12	0.01	-879.00	22826.00	8830	20231211	-26.61	6220	20240911	4.18	8430	-23.13	20240223	6220	4.18	20240911	8830	-26.61	20231211	6220	4.18	20240911	0.92	N	034810	500	162 억	355000	N	N	0	N	N
158	20241002	110352	57	100.00	KOSDAQ	금융	N	N	N	N	N	6460	-80	5	-1.22	25122680	3889	29.53	6480	6530	6420	8500	4580	6540	6459.93	1.09	-2897	6713	6626	6553	6466	6393	6590	6430	163	1960	500	4700	10	1	32556857	2103	-7.35	0.28	12	0.01	-879.00	22826.00	8830	20231211	-26.84	6220	20240911	3.86	8430	-23.37	20240223	6220	3.86	20240911	8830	-26.84	20231211	6220	3.86	20240911	0.92	N	034810	500	162 억	355000	N	N	0	N	N
159	20241002	100351	57	100.00	KOSDAQ	금융	N	N	N	N	N	6420	-120	5	-1.83	22403520	3468	26.33	6480	6530	6420	8500	4580	6540	6460.07	1.09	-2516	6713	6626	6553	6466	6393	6590	6430	163	1960	500	4700	10	1	32556857	2090	-7.30	0.28	12	0.01	-879.00	22826.00	8830	20231211	-27.29	6220	20240911	3.22	8430	-23.84	20240223	6220	3.22	20240911	8830	-27.29	20231211	6220	3.22	20240911	0.92	N	034810	500	162 억	355000	N	N	0	N	N
160	20241002	090350	57	100.00	KOSDAQ	금융	N	N	N	N	N	6500	-40	5	-0.61	1965810	303	2.30	6480	6500	6460	8500	4580	6540	6487.82	1.09	-151	6713	6626	6553	6466	6393	6590	6430	163	1960	500	4700	10	1	32556857	2116	-7.39	0.28	12	0.00	-879.00	22826.00	8830	20231211	-26.39	6220	20240911	4.50	8430	-22.89	20240223	6220	4.50	20240911	8830	-26.39	20231211	6220	4.50	20240911	0.92	N	034810	500	162 억	355000	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History