KissMeData/027360/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2025	10	2	0.50	291454405	146014	135.05	2010	2035	1962	2615	1415	2015	1996.07	0.26	-23241	2071	2043	2007	1979	1943	2057	1993	605	600	500	1410	5	1	120945406	2449	14.78	0.93	12	0.12	137.00	2166.00	3650	20240621	-44.52	1884	20240909	7.48	3650	-44.52	20240621	1884	7.48	20240909	3650	-44.52	20240621	1884	7.48	20240909	1.90	N	027360	500	604 억	315855	N	N	2706	N	N
3	20241031	150422	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	-5	5	-0.25	241947625	121592	112.46	2010	2035	1962	2615	1415	2015	1989.83	0.26	-29910	2071	2043	2007	1979	1943	2057	1993	605	600	500	1410	5	1	120945406	2431	14.67	0.93	12	0.10	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	1.90	N	027360	500	604 억	315855	N	N	0	N	N
4	20241031	140422	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	0	3	0.00	229588935	115464	106.79	2010	2035	1962	2615	1415	2015	1988.40	0.26	-29498	2071	2043	2007	1979	1943	2057	1993	605	600	500	1410	5	1	120945406	2437	14.71	0.93	12	0.10	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.90	N	027360	500	604 억	315855	N	N	0	N	N
5	20241031	130420	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	0	3	0.00	198774515	100228	92.70	2010	2015	1962	2615	1415	2015	1983.22	0.26	-25164	2071	2043	2007	1979	1943	2057	1993	605	600	500	1410	5	1	120945406	2437	14.71	0.93	12	0.08	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.90	N	027360	500	604 억	315855	N	N	0	N	N
6	20241031	120420	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2000	-15	5	-0.74	181491195	91605	84.73	2010	2015	1962	2615	1415	2015	1981.24	0.26	-28766	2071	2043	2007	1979	1943	2057	1993	605	600	500	1410	5	1	120945406	2419	14.60	0.92	12	0.08	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	1.90	N	027360	500	604 억	315855	N	N	0	N	N
7	20241031	110422	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1990	-25	5	-1.24	142821328	72218	66.79	2010	2015	1962	2615	1415	2015	1977.64	0.26	-27249	2071	2043	2007	1979	1943	2057	1993	605	600	500	1410	1	1	120945406	2407	14.53	0.92	12	0.06	137.00	2166.00	3650	20240621	-45.48	1884	20240909	5.63	3650	-45.48	20240621	1884	5.63	20240909	3650	-45.48	20240621	1884	5.63	20240909	1.90	N	027360	500	604 억	315855	N	N	0	N	N
8	20241031	100422	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1967	-48	5	-2.38	81095629	40958	37.88	2010	2015	1966	2615	1415	2015	1979.97	0.26	-16864	2071	2043	2007	1979	1943	2057	1993	605	600	500	1410	1	1	120945406	2379	14.36	0.91	12	0.03	137.00	2166.00	3650	20240621	-46.11	1884	20240909	4.41	3650	-46.11	20240621	1884	4.41	20240909	3650	-46.11	20240621	1884	4.41	20240909	1.90	N	027360	500	604 억	315855	N	N	0	N	N
9	20241031	090420	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1997	-18	5	-0.89	3073248	1536	1.42	2010	2015	1997	2615	1415	2015	2000.81	0.26	-1428	2071	2043	2007	1979	1943	2057	1993	605	600	500	1410	1	1	120945406	2415	14.58	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.29	1884	20240909	6.00	3650	-45.29	20240621	1884	6.00	20240909	3650	-45.29	20240621	1884	6.00	20240909	1.90	N	027360	500	604 억	315855	N	N	0	N	N
10	20241030	160419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	43	2	2.18	216000330	107380	65.11	1973	2035	1971	2560	1381	1972	2011.55	0.30	7620	2013	1992	1951	1930	1889	2003	1941	605	588	500	1380	5	1	120945406	2437	14.71	0.93	12	0.09	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.89	N	027360	500	604 억	362906	N	N	0	N	N
11	20241030	150427	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	43	2	2.18	202106120	100477	60.93	1973	2035	1971	2560	1381	1972	2011.47	0.30	8098	2013	1992	1951	1930	1889	2003	1941	605	588	500	1380	5	1	120945406	2437	14.71	0.93	12	0.08	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.89	N	027360	500	604 억	362906	N	N	0	N	N
12	20241030	140424	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	38	2	1.93	185395665	92147	55.88	1973	2035	1971	2560	1381	1972	2011.96	0.30	7968	2013	1992	1951	1930	1889	2003	1941	605	588	500	1380	5	1	120945406	2431	14.67	0.93	12	0.08	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	1.89	N	027360	500	604 억	362906	N	N	0	N	N
13	20241030	130423	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2020	48	2	2.43	172592415	85793	52.02	1973	2035	1971	2560	1381	1972	2011.73	0.30	7899	2013	1992	1951	1930	1889	2003	1941	605	588	500	1380	5	1	120945406	2443	14.74	0.93	12	0.07	137.00	2166.00	3650	20240621	-44.66	1884	20240909	7.22	3650	-44.66	20240621	1884	7.22	20240909	3650	-44.66	20240621	1884	7.22	20240909	1.89	N	027360	500	604 억	362906	N	N	0	N	N
14	20241030	120427	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2020	48	2	2.43	151479763	75281	45.65	1973	2035	1971	2560	1381	1972	2012.19	0.30	6438	2013	1992	1951	1930	1889	2003	1941	605	588	500	1380	5	1	120945406	2443	14.74	0.93	12	0.06	137.00	2166.00	3650	20240621	-44.66	1884	20240909	7.22	3650	-44.66	20240621	1884	7.22	20240909	3650	-44.66	20240621	1884	7.22	20240909	1.89	N	027360	500	604 억	362906	N	N	0	N	N
15	20241030	110421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2025	53	2	2.69	124722573	62062	37.63	1973	2035	1971	2560	1381	1972	2009.64	0.30	10501	2013	1992	1951	1930	1889	2003	1941	605	588	500	1380	5	1	120945406	2449	14.78	0.93	12	0.05	137.00	2166.00	3650	20240621	-44.52	1884	20240909	7.48	3650	-44.52	20240621	1884	7.48	20240909	3650	-44.52	20240621	1884	7.48	20240909	1.89	N	027360	500	604 억	362906	N	N	0	N	N
16	20241030	100421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2020	48	2	2.43	65537678	32779	19.88	1973	2020	1971	2560	1381	1972	1999.38	0.30	3874	2013	1992	1951	1930	1889	2003	1941	605	588	500	1380	5	1	120945406	2443	14.74	0.93	12	0.03	137.00	2166.00	3650	20240621	-44.66	1884	20240909	7.22	3650	-44.66	20240621	1884	7.22	20240909	3650	-44.66	20240621	1884	7.22	20240909	1.89	N	027360	500	604 억	362906	N	N	0	N	N
17	20241030	090421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1980	8	2	0.41	8089153	4094	2.48	1973	1980	1971	2560	1381	1972	1975.86	0.30	-2340	2013	1992	1951	1930	1889	2003	1941	605	588	500	1380	1	1	120945406	2395	14.45	0.91	12	0.00	137.00	2166.00	3650	20240621	-45.75	1884	20240909	5.10	3650	-45.75	20240621	1884	5.10	20240909	3650	-45.75	20240621	1884	5.10	20240909	1.89	N	027360	500	604 억	362906	N	N	0	N	N
18	20241029	160408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1972	47	2	2.44	319730466	164867	90.18	1918	1972	1910	2500	1348	1925	1939.31	0.26	47245	1949	1936	1925	1912	1901	1943	1919	605	575	500	1340	1	1	120945406	2385	14.39	0.91	12	0.14	137.00	2166.00	3650	20240621	-45.97	1884	20240909	4.67	3650	-45.97	20240621	1884	4.67	20240909	3650	-45.97	20240621	1884	4.67	20240909	1.91	N	027360	500	604 억	315837	N	N	0	N	N
19	20241029	150415	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1964	39	2	2.03	297854418	153741	84.09	1918	1964	1910	2500	1348	1925	1937.38	0.26	42957	1949	1936	1925	1912	1901	1943	1919	605	575	500	1340	1	1	120945406	2375	14.34	0.91	12	0.13	137.00	2166.00	3650	20240621	-46.19	1884	20240909	4.25	3650	-46.19	20240621	1884	4.25	20240909	3650	-46.19	20240621	1884	4.25	20240909	1.91	N	027360	500	604 억	315837	N	N	0	N	N
20	20241029	140410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1957	32	2	1.66	258702413	133744	73.16	1918	1959	1910	2500	1348	1925	1934.31	0.26	35921	1949	1936	1925	1912	1901	1943	1919	605	575	500	1340	1	1	120945406	2367	14.28	0.90	12	0.11	137.00	2166.00	3650	20240621	-46.38	1884	20240909	3.87	3650	-46.38	20240621	1884	3.87	20240909	3650	-46.38	20240621	1884	3.87	20240909	1.91	N	027360	500	604 억	315837	N	N	0	N	N
21	20241029	130410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1950	25	2	1.30	235206232	121696	66.57	1918	1959	1910	2500	1348	1925	1932.74	0.26	34654	1949	1936	1925	1912	1901	1943	1919	605	575	500	1340	1	1	120945406	2358	14.23	0.90	12	0.10	137.00	2166.00	3650	20240621	-46.58	1884	20240909	3.50	3650	-46.58	20240621	1884	3.50	20240909	3650	-46.58	20240621	1884	3.50	20240909	1.91	N	027360	500	604 억	315837	N	N	0	N	N
22	20241029	120413	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1942	17	2	0.88	173675514	90154	49.31	1918	1943	1910	2500	1348	1925	1926.43	0.26	27644	1949	1936	1925	1912	1901	1943	1919	605	575	500	1340	1	1	120945406	2349	14.18	0.90	12	0.07	137.00	2166.00	3650	20240621	-46.79	1884	20240909	3.08	3650	-46.79	20240621	1884	3.08	20240909	3650	-46.79	20240621	1884	3.08	20240909	1.91	N	027360	500	604 억	315837	N	N	0	N	N
23	20241029	110419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1928	3	2	0.16	131310692	68288	37.35	1918	1942	1910	2500	1348	1925	1922.90	0.26	10276	1949	1936	1925	1912	1901	1943	1919	605	575	500	1340	1	1	120945406	2332	14.07	0.89	12	0.06	137.00	2166.00	3650	20240621	-47.18	1884	20240909	2.34	3650	-47.18	20240621	1884	2.34	20240909	3650	-47.18	20240621	1884	2.34	20240909	1.91	N	027360	500	604 억	315837	N	N	0	N	N
24	20241029	100412	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1922	-3	5	-0.16	60155664	31384	17.17	1918	1928	1910	2500	1348	1925	1916.76	0.26	-12307	1949	1936	1925	1912	1901	1943	1919	605	575	500	1340	1	1	120945406	2325	14.03	0.89	12	0.03	137.00	2166.00	3650	20240621	-47.34	1884	20240909	2.02	3650	-47.34	20240621	1884	2.02	20240909	3650	-47.34	20240621	1884	2.02	20240909	1.91	N	027360	500	604 억	315837	N	N	0	N	N
25	20241028	160408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1925	4	2	0.21	350561335	182513	53.80	1922	1938	1914	2495	1345	1921	1920.74	0.19	57060	1993	1957	1938	1902	1883	1947	1892	605	574	500	1340	1	1	120945406	2328	14.05	0.89	12	0.15	137.00	2166.00	3650	20240621	-47.26	1884	20240909	2.18	3650	-47.26	20240621	1884	2.18	20240909	3650	-47.26	20240621	1884	2.18	20240909	1.92	N	027360	500	604 억	228671	N	N	0	N	N
26	20241028	150409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1923	2	2	0.10	321959207	167628	49.41	1922	1938	1914	2495	1345	1921	1920.68	0.19	57183	1993	1957	1938	1902	1883	1947	1892	605	574	500	1340	1	1	120945406	2326	14.04	0.89	12	0.14	137.00	2166.00	3650	20240621	-47.32	1884	20240909	2.07	3650	-47.32	20240621	1884	2.07	20240909	3650	-47.32	20240621	1884	2.07	20240909	1.92	N	027360	500	604 억	228671	N	N	0	N	N
27	20241028	140411	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1922	1	2	0.05	248741515	129468	38.17	1922	1938	1914	2495	1345	1921	1921.26	0.19	40807	1993	1957	1938	1902	1883	1947	1892	605	574	500	1340	1	1	120945406	2325	14.03	0.89	12	0.11	137.00	2166.00	3650	20240621	-47.34	1884	20240909	2.02	3650	-47.34	20240621	1884	2.02	20240909	3650	-47.34	20240621	1884	2.02	20240909	1.92	N	027360	500	604 억	228671	N	N	0	N	N
28	20241028	130408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1923	2	2	0.10	225234264	117227	34.56	1922	1938	1914	2495	1345	1921	1921.35	0.19	37615	1993	1957	1938	1902	1883	1947	1892	605	574	500	1340	1	1	120945406	2326	14.04	0.89	12	0.10	137.00	2166.00	3650	20240621	-47.32	1884	20240909	2.07	3650	-47.32	20240621	1884	2.07	20240909	3650	-47.32	20240621	1884	2.07	20240909	1.92	N	027360	500	604 억	228671	N	N	0	N	N
29	20241028	120409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1923	2	2	0.10	219583695	114287	33.69	1922	1938	1914	2495	1345	1921	1921.34	0.19	37641	1993	1957	1938	1902	1883	1947	1892	605	574	500	1340	1	1	120945406	2326	14.04	0.89	12	0.09	137.00	2166.00	3650	20240621	-47.32	1884	20240909	2.07	3650	-47.32	20240621	1884	2.07	20240909	3650	-47.32	20240621	1884	2.07	20240909	1.92	N	027360	500	604 억	228671	N	N	0	N	N
30	20241028	110342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1923	2	2	0.10	130459239	67850	20.00	1922	1938	1914	2495	1345	1921	1922.76	0.19	12928	1993	1957	1938	1902	1883	1947	1892	605	574	500	1340	1	1	120945406	2326	14.04	0.89	12	0.06	137.00	2166.00	3650	20240621	-47.32	1884	20240909	2.07	3650	-47.32	20240621	1884	2.07	20240909	3650	-47.32	20240621	1884	2.07	20240909	1.92	N	027360	500	604 억	228671	N	N	0	N	N
31	20241028	100406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1920	-1	5	-0.05	45746181	23780	7.01	1922	1938	1919	2495	1345	1921	1923.73	0.19	1118	1993	1957	1938	1902	1883	1947	1892	605	574	500	1340	1	1	120945406	2322	14.01	0.89	12	0.02	137.00	2166.00	3650	20240621	-47.40	1884	20240909	1.91	3650	-47.40	20240621	1884	1.91	20240909	3650	-47.40	20240621	1884	1.91	20240909	1.92	N	027360	500	604 억	228671	N	N	0	N	N
32	20241028	090407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1920	-1	5	-0.05	2266331	1177	0.35	1922	1938	1920	2495	1345	1921	1925.51	0.19	-389	1993	1957	1938	1902	1883	1947	1892	605	574	500	1340	1	1	120945406	2322	14.01	0.89	12	0.00	137.00	2166.00	3650	20240621	-47.40	1884	20240909	1.91	3650	-47.40	20240621	1884	1.91	20240909	3650	-47.40	20240621	1884	1.91	20240909	1.92	N	027360	500	604 억	228671	N	N	0	N	N
33	20241025	160406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1921	-40	5	-2.04	659294154	339225	121.07	1961	1974	1919	2545	1373	1961	1943.40	0.29	-117830	2043	2002	1979	1938	1915	1990	1926	605	584	500	1370	1	1	120945406	2323	14.02	0.89	12	0.28	137.00	2166.00	3650	20240621	-47.37	1884	20240909	1.96	3650	-47.37	20240621	1884	1.96	20240909	3650	-47.37	20240621	1884	1.96	20240909	1.94	N	027360	500	604 억	346502	N	N	30	N	N
34	20241025	150410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1923	-38	5	-1.94	631920105	324974	115.99	1961	1974	1919	2545	1373	1961	1944.39	0.29	-116531	2043	2002	1979	1938	1915	1990	1926	605	584	500	1370	1	1	120945406	2326	14.04	0.89	12	0.27	137.00	2166.00	3650	20240621	-47.32	1884	20240909	2.07	3650	-47.32	20240621	1884	2.07	20240909	3650	-47.32	20240621	1884	2.07	20240909	1.94	N	027360	500	604 억	346502	N	N	30	N	N
35	20241025	140409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1921	-40	5	-2.04	552455674	283674	101.25	1961	1974	1921	2545	1373	1961	1947.38	0.29	-109128	2043	2002	1979	1938	1915	1990	1926	605	584	500	1370	1	1	120945406	2323	14.02	0.89	12	0.23	137.00	2166.00	3650	20240621	-47.37	1884	20240909	1.96	3650	-47.37	20240621	1884	1.96	20240909	3650	-47.37	20240621	1884	1.96	20240909	1.94	N	027360	500	604 억	346502	N	N	30	N	N
36	20241025	130411	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1941	-20	5	-1.02	433325307	222116	79.28	1961	1974	1937	2545	1373	1961	1950.78	0.29	-89693	2043	2002	1979	1938	1915	1990	1926	605	584	500	1370	1	1	120945406	2348	14.17	0.90	12	0.18	137.00	2166.00	3650	20240621	-46.82	1884	20240909	3.03	3650	-46.82	20240621	1884	3.03	20240909	3650	-46.82	20240621	1884	3.03	20240909	1.94	N	027360	500	604 억	346502	N	N	30	N	N
37	20241025	120410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1946	-15	5	-0.76	380525039	194947	69.58	1961	1974	1937	2545	1373	1961	1951.82	0.29	-80720	2043	2002	1979	1938	1915	1990	1926	605	584	500	1370	1	1	120945406	2354	14.20	0.90	12	0.16	137.00	2166.00	3650	20240621	-46.68	1884	20240909	3.29	3650	-46.68	20240621	1884	3.29	20240909	3650	-46.68	20240621	1884	3.29	20240909	1.94	N	027360	500	604 억	346502	N	N	30	N	N
38	20241025	110407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1946	-15	5	-0.76	329805723	168842	60.26	1961	1974	1937	2545	1373	1961	1953.22	0.29	-74356	2043	2002	1979	1938	1915	1990	1926	605	584	500	1370	1	1	120945406	2354	14.20	0.90	12	0.14	137.00	2166.00	3650	20240621	-46.68	1884	20240909	3.29	3650	-46.68	20240621	1884	3.29	20240909	3650	-46.68	20240621	1884	3.29	20240909	1.94	N	027360	500	604 억	346502	N	N	30	N	N
39	20241025	100408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1960	-1	5	-0.05	198494838	101333	36.17	1961	1974	1952	2545	1373	1961	1958.78	0.29	-25061	2043	2002	1979	1938	1915	1990	1926	605	584	500	1370	1	1	120945406	2371	14.31	0.90	12	0.08	137.00	2166.00	3650	20240621	-46.30	1884	20240909	4.03	3650	-46.30	20240621	1884	4.03	20240909	3650	-46.30	20240621	1884	4.03	20240909	1.94	N	027360	500	604 억	346502	N	N	30	N	N
40	20241025	090408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1958	-3	5	-0.15	52734386	26923	9.61	1961	1964	1957	2545	1373	1961	1958.47	0.29	10354	2043	2002	1979	1938	1915	1990	1926	605	584	500	1370	1	1	120945406	2368	14.29	0.90	12	0.02	137.00	2166.00	3650	20240621	-46.36	1884	20240909	3.93	3650	-46.36	20240621	1884	3.93	20240909	3650	-46.36	20240621	1884	3.93	20240909	1.94	N	027360	500	604 억	346502	N	N	30	N	N
41	20241024	160402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1961	-33	5	-1.65	550943130	278441	205.70	1974	2020	1956	2590	1396	1994	1978.76	0.30	-21838	2034	2013	1984	1963	1934	1999	1949	605	596	500	1390	1	1	120945406	2372	14.31	0.91	12	0.23	137.00	2166.00	3650	20240621	-46.27	1884	20240909	4.09	3650	-46.27	20240621	1884	4.09	20240909	3650	-46.27	20240621	1884	4.09	20240909	1.94	N	027360	500	604 억	368342	N	N	30	N	N
42	20241024	150404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1979	-15	5	-0.75	296752611	150129	110.91	1974	2010	1958	2590	1396	1994	1976.65	0.30	-44879	2034	2013	1984	1963	1934	1999	1949	605	596	500	1390	1	1	120945406	2394	14.45	0.91	12	0.12	137.00	2166.00	3650	20240621	-45.78	1884	20240909	5.04	3650	-45.78	20240621	1884	5.04	20240909	3650	-45.78	20240621	1884	5.04	20240909	1.94	N	027360	500	604 억	368342	N	N	1586	N	N
43	20241024	140359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1977	-17	5	-0.85	240670229	121717	89.92	1974	2010	1958	2590	1396	1994	1977.29	0.30	-33773	2034	2013	1984	1963	1934	1999	1949	605	596	500	1390	1	1	120945406	2391	14.43	0.91	12	0.10	137.00	2166.00	3650	20240621	-45.84	1884	20240909	4.94	3650	-45.84	20240621	1884	4.94	20240909	3650	-45.84	20240621	1884	4.94	20240909	1.94	N	027360	500	604 억	368342	N	N	1586	N	N
44	20241024	130405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1972	-22	5	-1.10	200659910	101435	74.93	1974	2010	1958	2590	1396	1994	1978.21	0.30	-30040	2034	2013	1984	1963	1934	1999	1949	605	596	500	1390	1	1	120945406	2385	14.39	0.91	12	0.08	137.00	2166.00	3650	20240621	-45.97	1884	20240909	4.67	3650	-45.97	20240621	1884	4.67	20240909	3650	-45.97	20240621	1884	4.67	20240909	1.94	N	027360	500	604 억	368342	N	N	1586	N	N
45	20241024	120403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1981	-13	5	-0.65	158300968	79972	59.08	1974	2010	1958	2590	1396	1994	1979.45	0.30	-26607	2034	2013	1984	1963	1934	1999	1949	605	596	500	1390	1	1	120945406	2396	14.46	0.91	12	0.07	137.00	2166.00	3650	20240621	-45.73	1884	20240909	5.15	3650	-45.73	20240621	1884	5.15	20240909	3650	-45.73	20240621	1884	5.15	20240909	1.94	N	027360	500	604 억	368342	N	N	1586	N	N
46	20241024	110405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1993	-1	5	-0.05	102302645	51780	38.25	1974	2010	1958	2590	1396	1994	1975.72	0.30	-18399	2034	2013	1984	1963	1934	1999	1949	605	596	500	1390	1	1	120945406	2410	14.55	0.92	12	0.04	137.00	2166.00	3650	20240621	-45.40	1884	20240909	5.79	3650	-45.40	20240621	1884	5.79	20240909	3650	-45.40	20240621	1884	5.79	20240909	1.94	N	027360	500	604 억	368342	N	N	1586	N	N
47	20241024	100407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1970	-24	5	-1.20	77862589	39483	29.17	1974	2010	1958	2590	1396	1994	1972.05	0.30	-24804	2034	2013	1984	1963	1934	1999	1949	605	596	500	1390	1	1	120945406	2383	14.38	0.91	12	0.03	137.00	2166.00	3650	20240621	-46.03	1884	20240909	4.56	3650	-46.03	20240621	1884	4.56	20240909	3650	-46.03	20240621	1884	4.56	20240909	1.94	N	027360	500	604 억	368342	N	N	1586	N	N
48	20241024	090426	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1980	-14	5	-0.70	2280076	1154	0.85	1974	2010	1974	2590	1396	1994	1975.80	0.30	45	2034	2013	1984	1963	1934	1999	1949	605	596	500	1390	1	1	120945406	2395	14.45	0.91	12	0.00	137.00	2166.00	3650	20240621	-45.75	1884	20240909	5.10	3650	-45.75	20240621	1884	5.10	20240909	3650	-45.75	20240621	1884	5.10	20240909	1.94	N	027360	500	604 억	368342	N	N	1586	N	N
49	20241023	160406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1994	-1	5	-0.05	267806841	135261	69.30	1995	2005	1955	2590	1397	1995	1979.93	0.32	-26518	2024	2009	1995	1980	1966	2017	1988	605	595	500	1390	1	1	120945406	2412	14.55	0.92	12	0.11	137.00	2166.00	3650	20240621	-45.37	1884	20240909	5.84	3650	-45.37	20240621	1884	5.84	20240909	3650	-45.37	20240621	1884	5.84	20240909	1.94	N	027360	500	604 억	390712	N	N	1586	N	N
50	20241023	150410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2000	5	2	0.25	247945057	125301	64.19	1995	2005	1955	2590	1397	1995	1978.80	0.32	-24024	2024	2009	1995	1980	1966	2017	1988	605	595	500	1390	5	1	120945406	2419	14.60	0.92	12	0.10	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	1.94	N	027360	500	604 억	390712	N	N	5378	N	N
51	20241023	140411	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1982	-13	5	-0.65	187235247	94855	48.60	1995	1996	1955	2590	1397	1995	1973.91	0.32	-36272	2024	2009	1995	1980	1966	2017	1988	605	595	500	1390	1	1	120945406	2397	14.47	0.92	12	0.08	137.00	2166.00	3650	20240621	-45.70	1884	20240909	5.20	3650	-45.70	20240621	1884	5.20	20240909	3650	-45.70	20240621	1884	5.20	20240909	1.94	N	027360	500	604 억	390712	N	N	5378	N	N
52	20241023	130407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1969	-26	5	-1.30	128316212	65110	33.36	1995	1996	1955	2590	1397	1995	1970.76	0.32	-42774	2024	2009	1995	1980	1966	2017	1988	605	595	500	1390	1	1	120945406	2381	14.37	0.91	12	0.05	137.00	2166.00	3650	20240621	-46.05	1884	20240909	4.51	3650	-46.05	20240621	1884	4.51	20240909	3650	-46.05	20240621	1884	4.51	20240909	1.94	N	027360	500	604 억	390712	N	N	5378	N	N
53	20241023	120405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1969	-26	5	-1.30	110542493	56102	28.74	1995	1996	1955	2590	1397	1995	1970.38	0.32	-36247	2024	2009	1995	1980	1966	2017	1988	605	595	500	1390	1	1	120945406	2381	14.37	0.91	12	0.05	137.00	2166.00	3650	20240621	-46.05	1884	20240909	4.51	3650	-46.05	20240621	1884	4.51	20240909	3650	-46.05	20240621	1884	4.51	20240909	1.94	N	027360	500	604 억	390712	N	N	5378	N	N
54	20241023	110405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1965	-30	5	-1.50	88935254	45136	23.12	1995	1996	1955	2590	1397	1995	1970.38	0.32	-33540	2024	2009	1995	1980	1966	2017	1988	605	595	500	1390	1	1	120945406	2377	14.34	0.91	12	0.04	137.00	2166.00	3650	20240621	-46.16	1884	20240909	4.30	3650	-46.16	20240621	1884	4.30	20240909	3650	-46.16	20240621	1884	4.30	20240909	1.94	N	027360	500	604 억	390712	N	N	5378	N	N
55	20241023	100405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1970	-25	5	-1.25	41721573	21113	10.82	1995	1996	1965	2590	1397	1995	1976.11	0.32	-13934	2024	2009	1995	1980	1966	2017	1988	605	595	500	1390	1	1	120945406	2383	14.38	0.91	12	0.02	137.00	2166.00	3650	20240621	-46.03	1884	20240909	4.56	3650	-46.03	20240621	1884	4.56	20240909	3650	-46.03	20240621	1884	4.56	20240909	1.94	N	027360	500	604 억	390712	N	N	5378	N	N
56	20241023	090405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1996	1	2	0.05	7983	4	0.00	1995	1996	1995	2590	1397	1995	1995.75	0.32	-3	2024	2009	1995	1980	1966	2017	1988	605	595	500	1390	1	1	120945406	2414	14.57	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.32	1884	20240909	5.94	3650	-45.32	20240621	1884	5.94	20240909	3650	-45.32	20240621	1884	5.94	20240909	1.94	N	027360	500	604 억	390712	N	N	5378	N	N
57	20241022	160400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1995	-15	5	-0.75	387807534	194914	176.92	1989	2010	1981	2610	1410	2010	1989.63	0.35	-30525	2038	2023	2000	1985	1962	2031	1993	605	600	500	1400	1	1	120945406	2413	14.56	0.92	12	0.16	137.00	2166.00	3650	20240621	-45.34	1884	20240909	5.89	3650	-45.34	20240621	1884	5.89	20240909	3650	-45.34	20240621	1884	5.89	20240909	1.96	N	027360	500	604 억	421420	N	N	5378	N	N
58	20241022	150405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1985	-25	5	-1.24	358077977	179991	163.38	1989	2010	1981	2610	1410	2010	1989.42	0.35	-25031	2038	2023	2000	1985	1962	2031	1993	605	600	500	1400	1	1	120945406	2401	14.49	0.92	12	0.15	137.00	2166.00	3650	20240621	-45.62	1884	20240909	5.36	3650	-45.62	20240621	1884	5.36	20240909	3650	-45.62	20240621	1884	5.36	20240909	1.96	N	027360	500	604 억	421420	N	N	0	N	N
59	20241022	140407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1993	-17	5	-0.85	290556652	146006	132.53	1989	2010	1981	2610	1410	2010	1990.03	0.35	-28579	2038	2023	2000	1985	1962	2031	1993	605	600	500	1400	1	1	120945406	2410	14.55	0.92	12	0.12	137.00	2166.00	3650	20240621	-45.40	1884	20240909	5.79	3650	-45.40	20240621	1884	5.79	20240909	3650	-45.40	20240621	1884	5.79	20240909	1.96	N	027360	500	604 억	421420	N	N	0	N	N
60	20241022	130405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1984	-26	5	-1.29	248934302	125078	113.53	1989	2010	1981	2610	1410	2010	1990.23	0.35	-26035	2038	2023	2000	1985	1962	2031	1993	605	600	500	1400	1	1	120945406	2400	14.48	0.92	12	0.10	137.00	2166.00	3650	20240621	-45.64	1884	20240909	5.31	3650	-45.64	20240621	1884	5.31	20240909	3650	-45.64	20240621	1884	5.31	20240909	1.96	N	027360	500	604 억	421420	N	N	0	N	N
61	20241022	120405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1985	-25	5	-1.24	223819253	112412	102.04	1989	2010	1982	2610	1410	2010	1991.06	0.35	-24727	2038	2023	2000	1985	1962	2031	1993	605	600	500	1400	1	1	120945406	2401	14.49	0.92	12	0.09	137.00	2166.00	3650	20240621	-45.62	1884	20240909	5.36	3650	-45.62	20240621	1884	5.36	20240909	3650	-45.62	20240621	1884	5.36	20240909	1.96	N	027360	500	604 억	421420	N	N	0	N	N
62	20241022	110403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2005	-5	5	-0.25	175076784	88030	79.91	1989	2010	1982	2610	1410	2010	1988.83	0.35	-26607	2038	2023	2000	1985	1962	2031	1993	605	600	500	1400	5	1	120945406	2425	14.64	0.93	12	0.07	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	1.96	N	027360	500	604 억	421420	N	N	0	N	N
63	20241022	100403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1986	-24	5	-1.19	85854775	43170	39.19	1989	2005	1982	2610	1410	2010	1988.76	0.35	-21000	2038	2023	2000	1985	1962	2031	1993	605	600	500	1400	1	1	120945406	2402	14.50	0.92	12	0.04	137.00	2166.00	3650	20240621	-45.59	1884	20240909	5.41	3650	-45.59	20240621	1884	5.41	20240909	3650	-45.59	20240621	1884	5.41	20240909	1.96	N	027360	500	604 억	421420	N	N	0	N	N
64	20241022	090403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2005	-5	5	-0.25	2914931	1465	1.33	1989	2005	1989	2610	1410	2010	1989.71	0.35	-41	2038	2023	2000	1985	1962	2031	1993	605	600	500	1400	5	1	120945406	2425	14.64	0.93	12	0.00	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	1.96	N	027360	500	604 억	421420	N	N	0	N	N
65	20241021	160401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	16	2	0.80	219707926	110162	45.90	1994	2015	1977	2590	1396	1994	1994.41	0.35	-922	2056	2024	1988	1956	1920	2041	1973	605	596	500	1390	5	1	120945406	2431	14.67	0.93	12	0.09	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	1.94	N	027360	500	604 억	419059	N	N	2238	N	N
66	20241021	150402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	21	2	1.05	202254961	101461	42.27	1994	2015	1977	2590	1396	1994	1993.43	0.35	603	2056	2024	1988	1956	1920	2041	1973	605	596	500	1390	5	1	120945406	2437	14.71	0.93	12	0.08	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.94	N	027360	500	604 억	419059	N	N	2238	N	N
67	20241021	140404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1988	-6	5	-0.30	155513873	78044	32.52	1994	2010	1977	2590	1396	1994	1992.64	0.35	-7982	2056	2024	1988	1956	1920	2041	1973	605	596	500	1390	1	1	120945406	2404	14.51	0.92	12	0.06	137.00	2166.00	3650	20240621	-45.53	1884	20240909	5.52	3650	-45.53	20240621	1884	5.52	20240909	3650	-45.53	20240621	1884	5.52	20240909	1.94	N	027360	500	604 억	419059	N	N	2238	N	N
68	20241021	130402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1992	-2	5	-0.10	109794625	55093	22.95	1994	2010	1977	2590	1396	1994	1992.90	0.35	-2856	2056	2024	1988	1956	1920	2041	1973	605	596	500	1390	1	1	120945406	2409	14.54	0.92	12	0.05	137.00	2166.00	3650	20240621	-45.42	1884	20240909	5.73	3650	-45.42	20240621	1884	5.73	20240909	3650	-45.42	20240621	1884	5.73	20240909	1.94	N	027360	500	604 억	419059	N	N	2238	N	N
69	20241021	120403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1996	2	2	0.10	82111440	41220	17.17	1994	2010	1977	2590	1396	1994	1992.03	0.35	450	2056	2024	1988	1956	1920	2041	1973	605	596	500	1390	1	1	120945406	2414	14.57	0.92	12	0.03	137.00	2166.00	3650	20240621	-45.32	1884	20240909	5.94	3650	-45.32	20240621	1884	5.94	20240909	3650	-45.32	20240621	1884	5.94	20240909	1.94	N	027360	500	604 억	419059	N	N	2238	N	N
70	20241021	110400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1998	4	2	0.20	64417932	32353	13.48	1994	2010	1977	2590	1396	1994	1991.10	0.35	790	2056	2024	1988	1956	1920	2041	1973	605	596	500	1390	1	1	120945406	2416	14.58	0.92	12	0.03	137.00	2166.00	3650	20240621	-45.26	1884	20240909	6.05	3650	-45.26	20240621	1884	6.05	20240909	3650	-45.26	20240621	1884	6.05	20240909	1.94	N	027360	500	604 억	419059	N	N	2238	N	N
71	20241021	100403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1995	1	2	0.05	39796632	20003	8.33	1994	2010	1977	2590	1396	1994	1989.53	0.35	-4357	2056	2024	1988	1956	1920	2041	1973	605	596	500	1390	1	1	120945406	2413	14.56	0.92	12	0.02	137.00	2166.00	3650	20240621	-45.34	1884	20240909	5.89	3650	-45.34	20240621	1884	5.89	20240909	3650	-45.34	20240621	1884	5.89	20240909	1.94	N	027360	500	604 억	419059	N	N	2238	N	N
72	20241021	090400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1993	-1	5	-0.05	7203538	3603	1.50	1994	2010	1993	2590	1396	1994	1999.32	0.35	1351	2056	2024	1988	1956	1920	2041	1973	605	596	500	1390	1	1	120945406	2410	14.55	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.40	1884	20240909	5.79	3650	-45.40	20240621	1884	5.79	20240909	3650	-45.40	20240621	1884	5.79	20240909	1.94	N	027360	500	604 억	419059	N	N	2238	N	N
73	20241018	160400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1994	28	2	1.42	476585272	240016	117.72	1969	2020	1952	2555	1377	1966	1985.63	0.29	17423	2018	1992	1970	1944	1922	1981	1933	605	589	500	1370	1	1	120945406	2412	14.55	0.92	12	0.20	137.00	2166.00	3650	20240621	-45.37	1884	20240909	5.84	3650	-45.37	20240621	1884	5.84	20240909	3650	-45.37	20240621	1884	5.84	20240909	1.94	N	027360	500	604 억	348921	N	N	2238	N	N
74	20241018	150408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2000	34	2	1.73	461457763	232434	114.00	1969	2020	1952	2555	1377	1966	1985.33	0.29	18023	2018	1992	1970	1944	1922	1981	1933	605	589	500	1370	5	1	120945406	2419	14.60	0.92	12	0.19	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	1.94	N	027360	500	604 억	348921	N	N	69	N	N
75	20241018	140414	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1997	31	2	1.58	435440548	219417	107.61	1969	2020	1952	2555	1377	1966	1984.53	0.29	17013	2018	1992	1970	1944	1922	1981	1933	605	589	500	1370	1	1	120945406	2415	14.58	0.92	12	0.18	137.00	2166.00	3650	20240621	-45.29	1884	20240909	6.00	3650	-45.29	20240621	1884	6.00	20240909	3650	-45.29	20240621	1884	6.00	20240909	1.94	N	027360	500	604 억	348921	N	N	69	N	N
76	20241018	130402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1988	22	2	1.12	412699679	208022	102.03	1969	2020	1952	2555	1377	1966	1983.92	0.29	12604	2018	1992	1970	1944	1922	1981	1933	605	589	500	1370	1	1	120945406	2404	14.51	0.92	12	0.17	137.00	2166.00	3650	20240621	-45.53	1884	20240909	5.52	3650	-45.53	20240621	1884	5.52	20240909	3650	-45.53	20240621	1884	5.52	20240909	1.94	N	027360	500	604 억	348921	N	N	69	N	N
77	20241018	120408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1996	30	2	1.53	353919101	178473	87.53	1969	2020	1952	2555	1377	1966	1983.04	0.29	15489	2018	1992	1970	1944	1922	1981	1933	605	589	500	1370	1	1	120945406	2414	14.57	0.92	12	0.15	137.00	2166.00	3650	20240621	-45.32	1884	20240909	5.94	3650	-45.32	20240621	1884	5.94	20240909	3650	-45.32	20240621	1884	5.94	20240909	1.94	N	027360	500	604 억	348921	N	N	69	N	N
78	20241018	110406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1995	29	2	1.48	224649099	113643	55.74	1969	2020	1952	2555	1377	1966	1976.80	0.29	1599	2018	1992	1970	1944	1922	1981	1933	605	589	500	1370	1	1	120945406	2413	14.56	0.92	12	0.09	137.00	2166.00	3650	20240621	-45.34	1884	20240909	5.89	3650	-45.34	20240621	1884	5.89	20240909	3650	-45.34	20240621	1884	5.89	20240909	1.94	N	027360	500	604 억	348921	N	N	69	N	N
79	20241018	100401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1987	21	2	1.07	199419280	100901	49.49	1969	2020	1952	2555	1377	1966	1976.39	0.29	-1770	2018	1992	1970	1944	1922	1981	1933	605	589	500	1370	1	1	120945406	2403	14.50	0.92	12	0.08	137.00	2166.00	3650	20240621	-45.56	1884	20240909	5.47	3650	-45.56	20240621	1884	5.47	20240909	3650	-45.56	20240621	1884	5.47	20240909	1.94	N	027360	500	604 억	348921	N	N	69	N	N
80	20241018	090402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1960	-6	5	-0.31	21620302	10995	5.39	1969	1969	1955	2555	1377	1966	1966.38	0.29	-7140	2018	1992	1970	1944	1922	1981	1933	605	589	500	1370	1	1	120945406	2371	14.31	0.90	12	0.01	137.00	2166.00	3650	20240621	-46.30	1884	20240909	4.03	3650	-46.30	20240621	1884	4.03	20240909	3650	-46.30	20240621	1884	4.03	20240909	1.94	N	027360	500	604 억	348921	N	N	69	N	N
81	20241017	160401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1966	-19	5	-0.96	401121139	203892	194.56	1990	1996	1948	2580	1390	1985	1967.32	0.38	-110342	2017	2000	1988	1971	1959	1995	1966	605	595	500	1380	1	1	120945406	2378	14.35	0.91	12	0.17	137.00	2166.00	3650	20240621	-46.14	1884	20240909	4.35	3650	-46.14	20240621	1884	4.35	20240909	3650	-46.14	20240621	1884	4.35	20240909	1.94	N	027360	500	604 억	453562	N	N	69	N	N
82	20241017	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1968	-17	5	-0.86	378338864	192305	183.51	1990	1996	1948	2580	1390	1985	1967.39	0.38	-104106	2017	2000	1988	1971	1959	1995	1966	605	595	500	1380	1	1	120945406	2380	14.36	0.91	12	0.16	137.00	2166.00	3650	20240621	-46.08	1884	20240909	4.46	3650	-46.08	20240621	1884	4.46	20240909	3650	-46.08	20240621	1884	4.46	20240909	1.94	N	027360	500	604 억	453562	N	N	0	N	N
83	20241017	140402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1950	-35	5	-1.76	318695321	161918	154.51	1990	1996	1948	2580	1390	1985	1968.25	0.38	-76673	2017	2000	1988	1971	1959	1995	1966	605	595	500	1380	1	1	120945406	2358	14.23	0.90	12	0.13	137.00	2166.00	3650	20240621	-46.58	1884	20240909	3.50	3650	-46.58	20240621	1884	3.50	20240909	3650	-46.58	20240621	1884	3.50	20240909	1.94	N	027360	500	604 억	453562	N	N	0	N	N
84	20241017	130401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1973	-12	5	-0.60	205426057	104065	99.30	1990	1996	1962	2580	1390	1985	1974.02	0.38	-31743	2017	2000	1988	1971	1959	1995	1966	605	595	500	1380	1	1	120945406	2386	14.40	0.91	12	0.09	137.00	2166.00	3650	20240621	-45.95	1884	20240909	4.72	3650	-45.95	20240621	1884	4.72	20240909	3650	-45.95	20240621	1884	4.72	20240909	1.94	N	027360	500	604 억	453562	N	N	0	N	N
85	20241017	120403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1966	-19	5	-0.96	183748740	93034	88.78	1990	1996	1962	2580	1390	1985	1975.07	0.38	-28499	2017	2000	1988	1971	1959	1995	1966	605	595	500	1380	1	1	120945406	2378	14.35	0.91	12	0.08	137.00	2166.00	3650	20240621	-46.14	1884	20240909	4.35	3650	-46.14	20240621	1884	4.35	20240909	3650	-46.14	20240621	1884	4.35	20240909	1.94	N	027360	500	604 억	453562	N	N	0	N	N
86	20241017	110403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1966	-19	5	-0.96	117142538	59342	56.63	1990	1994	1962	2580	1390	1985	1974.02	0.38	-25913	2017	2000	1988	1971	1959	1995	1966	605	595	500	1380	1	1	120945406	2378	14.35	0.91	12	0.05	137.00	2166.00	3650	20240621	-46.14	1884	20240909	4.35	3650	-46.14	20240621	1884	4.35	20240909	3650	-46.14	20240621	1884	4.35	20240909	1.94	N	027360	500	604 억	453562	N	N	0	N	N
87	20241017	100404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1975	-10	5	-0.50	50323572	25418	24.26	1990	1994	1973	2580	1390	1985	1979.84	0.38	-14600	2017	2000	1988	1971	1959	1995	1966	605	595	500	1380	1	1	120945406	2389	14.42	0.91	12	0.02	137.00	2166.00	3650	20240621	-45.89	1884	20240909	4.83	3650	-45.89	20240621	1884	4.83	20240909	3650	-45.89	20240621	1884	4.83	20240909	1.94	N	027360	500	604 억	453562	N	N	0	N	N
88	20241017	090400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1985	0	3	0.00	516300	260	0.25	1990	1990	1985	2580	1390	1985	1985.77	0.38	-225	2017	2000	1988	1971	1959	1995	1966	605	595	500	1380	1	1	120945406	2401	14.49	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.62	1884	20240909	5.36	3650	-45.62	20240621	1884	5.36	20240909	3650	-45.62	20240621	1884	5.36	20240909	1.94	N	027360	500	604 억	453562	N	N	0	N	N
89	20241016	160359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1985	-25	5	-1.24	207683899	104694	79.04	2005	2005	1976	2610	1410	2010	1983.72	0.40	-42222	2090	2049	2024	1983	1958	2037	1971	605	600	500	1400	1	1	120945406	2401	14.49	0.92	12	0.09	137.00	2166.00	3650	20240621	-45.62	1884	20240909	5.36	3650	-45.62	20240621	1884	5.36	20240909	3650	-45.62	20240621	1884	5.36	20240909	1.95	N	027360	500	604 억	488914	N	N	0	N	N
90	20241016	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1987	-23	5	-1.14	160204904	80750	60.96	2005	2005	1976	2610	1410	2010	1983.96	0.40	-22626	2090	2049	2024	1983	1958	2037	1971	605	600	500	1400	1	1	120945406	2403	14.50	0.92	12	0.07	137.00	2166.00	3650	20240621	-45.56	1884	20240909	5.47	3650	-45.56	20240621	1884	5.47	20240909	3650	-45.56	20240621	1884	5.47	20240909	1.95	N	027360	500	604 억	488914	N	N	0	N	N
91	20241016	140400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1988	-22	5	-1.09	135606416	68348	51.60	2005	2005	1976	2610	1410	2010	1984.06	0.40	-15414	2090	2049	2024	1983	1958	2037	1971	605	600	500	1400	1	1	120945406	2404	14.51	0.92	12	0.06	137.00	2166.00	3650	20240621	-45.53	1884	20240909	5.52	3650	-45.53	20240621	1884	5.52	20240909	3650	-45.53	20240621	1884	5.52	20240909	1.95	N	027360	500	604 억	488914	N	N	0	N	N
92	20241016	130400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1988	-22	5	-1.09	124067752	62538	47.21	2005	2005	1976	2610	1410	2010	1983.88	0.40	-12598	2090	2049	2024	1983	1958	2037	1971	605	600	500	1400	1	1	120945406	2404	14.51	0.92	12	0.05	137.00	2166.00	3650	20240621	-45.53	1884	20240909	5.52	3650	-45.53	20240621	1884	5.52	20240909	3650	-45.53	20240621	1884	5.52	20240909	1.95	N	027360	500	604 억	488914	N	N	0	N	N
93	20241016	120400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1989	-21	5	-1.04	114093502	57517	43.42	2005	2005	1976	2610	1410	2010	1983.65	0.40	-10272	2090	2049	2024	1983	1958	2037	1971	605	600	500	1400	1	1	120945406	2406	14.52	0.92	12	0.05	137.00	2166.00	3650	20240621	-45.51	1884	20240909	5.57	3650	-45.51	20240621	1884	5.57	20240909	3650	-45.51	20240621	1884	5.57	20240909	1.95	N	027360	500	604 억	488914	N	N	0	N	N
94	20241016	110359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1981	-29	5	-1.44	107305271	54098	40.84	2005	2005	1976	2610	1410	2010	1983.53	0.40	-10297	2090	2049	2024	1983	1958	2037	1971	605	600	500	1400	1	1	120945406	2396	14.46	0.91	12	0.04	137.00	2166.00	3650	20240621	-45.73	1884	20240909	5.15	3650	-45.73	20240621	1884	5.15	20240909	3650	-45.73	20240621	1884	5.15	20240909	1.95	N	027360	500	604 억	488914	N	N	0	N	N
95	20241016	100359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1989	-21	5	-1.04	68332000	34451	26.01	2005	2005	1976	2610	1410	2010	1983.45	0.40	-12018	2090	2049	2024	1983	1958	2037	1971	605	600	500	1400	1	1	120945406	2406	14.52	0.92	12	0.03	137.00	2166.00	3650	20240621	-45.51	1884	20240909	5.57	3650	-45.51	20240621	1884	5.57	20240909	3650	-45.51	20240621	1884	5.57	20240909	1.95	N	027360	500	604 억	488914	N	N	0	N	N
96	20241016	090400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1990	-20	5	-1.00	2703924	1355	1.02	2005	2005	1989	2610	1410	2010	1995.52	0.40	-1133	2090	2049	2024	1983	1958	2037	1971	605	600	500	1400	1	1	120945406	2407	14.53	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.48	1884	20240909	5.63	3650	-45.48	20240621	1884	5.63	20240909	3650	-45.48	20240621	1884	5.63	20240909	1.95	N	027360	500	604 억	488914	N	N	0	N	N
97	20241015	160357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	-5	5	-0.25	267269551	132458	91.38	2015	2065	1999	2615	1415	2015	2017.77	0.40	22773	2049	2032	2003	1986	1957	2040	1994	605	600	500	1410	5	1	120945406	2431	14.67	0.93	12	0.11	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	1.97	N	027360	500	604 억	479815	N	N	0	N	N
98	20241015	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	-5	5	-0.25	254883861	126285	87.12	2015	2065	1999	2615	1415	2015	2018.32	0.40	25902	2049	2032	2003	1986	1957	2040	1994	605	600	500	1410	5	1	120945406	2431	14.67	0.93	12	0.10	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	1.97	N	027360	500	604 억	479815	N	N	0	N	N
99	20241015	140400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	0	3	0.00	153372570	75609	52.16	2015	2065	2005	2615	1415	2015	2028.50	0.40	11058	2049	2032	2003	1986	1957	2040	1994	605	600	500	1410	5	1	120945406	2437	14.71	0.93	12	0.06	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.97	N	027360	500	604 억	479815	N	N	0	N	N
100	20241015	130400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2030	15	2	0.74	140498455	69238	47.76	2015	2065	2005	2615	1415	2015	2029.21	0.40	8701	2049	2032	2003	1986	1957	2040	1994	605	600	500	1410	5	1	120945406	2455	14.82	0.94	12	0.06	137.00	2166.00	3650	20240621	-44.38	1884	20240909	7.75	3650	-44.38	20240621	1884	7.75	20240909	3650	-44.38	20240621	1884	7.75	20240909	1.97	N	027360	500	604 억	479815	N	N	0	N	N
101	20241015	120359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2030	15	2	0.74	138589165	68293	47.11	2015	2065	2005	2615	1415	2015	2029.33	0.40	8752	2049	2032	2003	1986	1957	2040	1994	605	600	500	1410	5	1	120945406	2455	14.82	0.94	12	0.06	137.00	2166.00	3650	20240621	-44.38	1884	20240909	7.75	3650	-44.38	20240621	1884	7.75	20240909	3650	-44.38	20240621	1884	7.75	20240909	1.97	N	027360	500	604 억	479815	N	N	0	N	N
102	20241015	110400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2030	15	2	0.74	130246460	64178	44.27	2015	2065	2005	2615	1415	2015	2029.46	0.40	10583	2049	2032	2003	1986	1957	2040	1994	605	600	500	1410	5	1	120945406	2455	14.82	0.94	12	0.05	137.00	2166.00	3650	20240621	-44.38	1884	20240909	7.75	3650	-44.38	20240621	1884	7.75	20240909	3650	-44.38	20240621	1884	7.75	20240909	1.97	N	027360	500	604 억	479815	N	N	0	N	N
103	20241015	100400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2020	5	2	0.25	19619880	9732	6.71	2015	2025	2010	2615	1415	2015	2016.02	0.40	875	2049	2032	2003	1986	1957	2040	1994	605	600	500	1410	5	1	120945406	2443	14.74	0.93	12	0.01	137.00	2166.00	3650	20240621	-44.66	1884	20240909	7.22	3650	-44.66	20240621	1884	7.22	20240909	3650	-44.66	20240621	1884	7.22	20240909	1.97	N	027360	500	604 억	479815	N	N	0	N	N
104	20241015	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	0	3	0.00	42315	21	0.01	2015	2015	2015	2615	1415	2015	2015.00	0.40	0	2049	2032	2003	1986	1957	2040	1994	605	600	500	1410	5	1	120945406	2437	14.71	0.93	12	0.00	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.97	N	027360	500	604 억	479815	N	N	0	N	N
105	20241014	160350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	15	2	0.75	289311579	144803	81.76	2010	2020	1974	2600	1400	2000	1997.97	0.37	32264	2078	2039	2001	1962	1924	2058	1981	605	600	500	1400	5	1	120945406	2437	14.71	0.93	12	0.12	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.97	N	027360	500	604 억	447265	N	N	0	N	N
106	20241014	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	10	2	0.50	273563619	136964	77.33	2010	2020	1974	2600	1400	2000	1997.34	0.37	27652	2078	2039	2001	1962	1924	2058	1981	605	600	500	1400	5	1	120945406	2431	14.67	0.93	12	0.11	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	1.97	N	027360	500	604 억	447265	N	N	0	N	N
107	20241014	140355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2005	5	2	0.25	143612025	72003	40.65	2010	2020	1974	2600	1400	2000	1994.53	0.37	-3748	2078	2039	2001	1962	1924	2058	1981	605	600	500	1400	5	1	120945406	2425	14.64	0.93	12	0.06	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	1.97	N	027360	500	604 억	447265	N	N	0	N	N
108	20241014	130355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	15	2	0.75	128500060	64468	36.40	2010	2020	1974	2600	1400	2000	1993.24	0.37	-7857	2078	2039	2001	1962	1924	2058	1981	605	600	500	1400	5	1	120945406	2437	14.71	0.93	12	0.05	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.97	N	027360	500	604 억	447265	N	N	0	N	N
109	20241014	120348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2005	5	2	0.25	103362460	51958	29.34	2010	2010	1974	2600	1400	2000	1989.35	0.37	-10931	2078	2039	2001	1962	1924	2058	1981	605	600	500	1400	5	1	120945406	2425	14.64	0.93	12	0.04	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	1.97	N	027360	500	604 억	447265	N	N	0	N	N
110	20241014	110352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1993	-7	5	-0.35	94924388	47733	26.95	2010	2010	1974	2600	1400	2000	1988.65	0.37	-11737	2078	2039	2001	1962	1924	2058	1981	605	600	500	1400	1	1	120945406	2410	14.55	0.92	12	0.04	137.00	2166.00	3650	20240621	-45.40	1884	20240909	5.79	3650	-45.40	20240621	1884	5.79	20240909	3650	-45.40	20240621	1884	5.79	20240909	1.97	N	027360	500	604 억	447265	N	N	0	N	N
111	20241014	100352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1995	-5	5	-0.25	21031778	10528	5.94	2010	2010	1992	2600	1400	2000	1997.70	0.37	3089	2078	2039	2001	1962	1924	2058	1981	605	600	500	1400	1	1	120945406	2413	14.56	0.92	12	0.01	137.00	2166.00	3650	20240621	-45.34	1884	20240909	5.89	3650	-45.34	20240621	1884	5.89	20240909	3650	-45.34	20240621	1884	5.89	20240909	1.97	N	027360	500	604 억	447265	N	N	0	N	N
112	20241014	090355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1998	-2	5	-0.10	3158984	1578	0.89	2010	2010	1998	2600	1400	2000	2001.89	0.37	-308	2078	2039	2001	1962	1924	2058	1981	605	600	500	1400	1	1	120945406	2416	14.58	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.26	1884	20240909	6.05	3650	-45.26	20240621	1884	6.05	20240909	3650	-45.26	20240621	1884	6.05	20240909	1.97	N	027360	500	604 억	447265	N	N	0	N	N
113	20241011	160346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2000	37	2	1.88	351512523	176912	130.58	1963	2040	1963	2550	1375	1963	1986.92	0.34	34176	2007	1984	1967	1944	1927	1976	1936	605	587	500	1370	5	1	120945406	2419	14.60	0.92	12	0.15	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	1.97	N	027360	500	604 억	413781	N	N	0	N	N
114	20241011	150351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1999	36	2	1.83	326307063	164294	121.26	1963	2040	1963	2550	1375	1963	1986.12	0.34	40204	2007	1984	1967	1944	1927	1976	1936	605	587	500	1370	1	1	120945406	2418	14.59	0.92	12	0.14	137.00	2166.00	3650	20240621	-45.23	1884	20240909	6.10	3650	-45.23	20240621	1884	6.10	20240909	3650	-45.23	20240621	1884	6.10	20240909	1.97	N	027360	500	604 억	413781	N	N	0	N	N
115	20241011	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1989	26	2	1.32	232557870	117398	86.65	1963	2040	1963	2550	1375	1963	1980.94	0.34	15771	2007	1984	1967	1944	1927	1976	1936	605	587	500	1370	1	1	120945406	2406	14.52	0.92	12	0.10	137.00	2166.00	3650	20240621	-45.51	1884	20240909	5.57	3650	-45.51	20240621	1884	5.57	20240909	3650	-45.51	20240621	1884	5.57	20240909	1.97	N	027360	500	604 억	413781	N	N	0	N	N
116	20241011	130353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1978	15	2	0.76	179873036	90839	67.05	1963	2040	1963	2550	1375	1963	1980.13	0.34	8417	2007	1984	1967	1944	1927	1976	1936	605	587	500	1370	1	1	120945406	2392	14.44	0.91	12	0.08	137.00	2166.00	3650	20240621	-45.81	1884	20240909	4.99	3650	-45.81	20240621	1884	4.99	20240909	3650	-45.81	20240621	1884	4.99	20240909	1.97	N	027360	500	604 억	413781	N	N	0	N	N
117	20241011	120351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1977	14	2	0.71	155514370	78524	57.96	1963	2040	1963	2550	1375	1963	1980.47	0.34	5586	2007	1984	1967	1944	1927	1976	1936	605	587	500	1370	1	1	120945406	2391	14.43	0.91	12	0.06	137.00	2166.00	3650	20240621	-45.84	1884	20240909	4.94	3650	-45.84	20240621	1884	4.94	20240909	3650	-45.84	20240621	1884	4.94	20240909	1.97	N	027360	500	604 억	413781	N	N	0	N	N
118	20241011	110350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1980	17	2	0.87	134563119	67940	50.15	1963	2040	1963	2550	1375	1963	1980.62	0.34	4575	2007	1984	1967	1944	1927	1976	1936	605	587	500	1370	1	1	120945406	2395	14.45	0.91	12	0.06	137.00	2166.00	3650	20240621	-45.75	1884	20240909	5.10	3650	-45.75	20240621	1884	5.10	20240909	3650	-45.75	20240621	1884	5.10	20240909	1.97	N	027360	500	604 억	413781	N	N	0	N	N
119	20241011	100356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1978	15	2	0.76	108121902	54588	40.29	1963	2040	1963	2550	1375	1963	1980.69	0.34	2766	2007	1984	1967	1944	1927	1976	1936	605	587	500	1370	1	1	120945406	2392	14.44	0.91	12	0.05	137.00	2166.00	3650	20240621	-45.81	1884	20240909	4.99	3650	-45.81	20240621	1884	4.99	20240909	3650	-45.81	20240621	1884	4.99	20240909	1.97	N	027360	500	604 억	413781	N	N	0	N	N
120	20241011	090352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1970	7	2	0.36	18144447	9217	6.80	1963	1975	1963	2550	1375	1963	1968.58	0.34	7922	2007	1984	1967	1944	1927	1976	1936	605	587	500	1370	1	1	120945406	2383	14.38	0.91	12	0.01	137.00	2166.00	3650	20240621	-46.03	1884	20240909	4.56	3650	-46.03	20240621	1884	4.56	20240909	3650	-46.03	20240621	1884	4.56	20240909	1.97	N	027360	500	604 억	413781	N	N	0	N	N
121	20241010	160359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1963	-20	5	-1.01	265759076	135429	105.39	1981	1990	1950	2575	1389	1983	1962.35	0.40	-68403	2022	2002	1985	1965	1948	1994	1957	605	592	500	1380	1	1	120945406	2374	14.33	0.91	12	0.11	137.00	2166.00	3650	20240621	-46.22	1884	20240909	4.19	3650	-46.22	20240621	1884	4.19	20240909	3650	-46.22	20240621	1884	4.19	20240909	1.97	N	027360	500	604 억	482187	N	N	2793	N	N
122	20241010	150405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1958	-25	5	-1.26	243977557	124314	96.74	1981	1990	1950	2575	1389	1983	1962.59	0.40	-61183	2022	2002	1985	1965	1948	1994	1957	605	592	500	1380	1	1	120945406	2368	14.29	0.90	12	0.10	137.00	2166.00	3650	20240621	-46.36	1884	20240909	3.93	3650	-46.36	20240621	1884	3.93	20240909	3650	-46.36	20240621	1884	3.93	20240909	1.97	N	027360	500	604 억	482187	N	N	2793	N	N
123	20241010	140401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1962	-21	5	-1.06	169173840	86154	67.04	1981	1990	1950	2575	1389	1983	1963.62	0.40	-39126	2022	2002	1985	1965	1948	1994	1957	605	592	500	1380	1	1	120945406	2373	14.32	0.91	12	0.07	137.00	2166.00	3650	20240621	-46.25	1884	20240909	4.14	3650	-46.25	20240621	1884	4.14	20240909	3650	-46.25	20240621	1884	4.14	20240909	1.97	N	027360	500	604 억	482187	N	N	2793	N	N
124	20241010	130400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1959	-24	5	-1.21	164458105	83752	65.17	1981	1990	1950	2575	1389	1983	1963.63	0.40	-39500	2022	2002	1985	1965	1948	1994	1957	605	592	500	1380	1	1	120945406	2369	14.30	0.90	12	0.07	137.00	2166.00	3650	20240621	-46.33	1884	20240909	3.98	3650	-46.33	20240621	1884	3.98	20240909	3650	-46.33	20240621	1884	3.98	20240909	1.97	N	027360	500	604 억	482187	N	N	2793	N	N
125	20241010	120401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1963	-20	5	-1.01	134834834	68647	53.42	1981	1990	1950	2575	1389	1983	1964.18	0.40	-26656	2022	2002	1985	1965	1948	1994	1957	605	592	500	1380	1	1	120945406	2374	14.33	0.91	12	0.06	137.00	2166.00	3650	20240621	-46.22	1884	20240909	4.19	3650	-46.22	20240621	1884	4.19	20240909	3650	-46.22	20240621	1884	4.19	20240909	1.97	N	027360	500	604 억	482187	N	N	2793	N	N
126	20241010	110359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1952	-31	5	-1.56	121795350	61989	48.24	1981	1990	1950	2575	1389	1983	1964.79	0.40	-26631	2022	2002	1985	1965	1948	1994	1957	605	592	500	1380	1	1	120945406	2361	14.25	0.90	12	0.05	137.00	2166.00	3650	20240621	-46.52	1884	20240909	3.61	3650	-46.52	20240621	1884	3.61	20240909	3650	-46.52	20240621	1884	3.61	20240909	1.97	N	027360	500	604 억	482187	N	N	2793	N	N
127	20241010	100400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1959	-24	5	-1.21	76813297	38978	30.33	1981	1990	1958	2575	1389	1983	1970.68	0.40	-24104	2022	2002	1985	1965	1948	1994	1957	605	592	500	1380	1	1	120945406	2369	14.30	0.90	12	0.03	137.00	2166.00	3650	20240621	-46.33	1884	20240909	3.98	3650	-46.33	20240621	1884	3.98	20240909	3650	-46.33	20240621	1884	3.98	20240909	1.97	N	027360	500	604 억	482187	N	N	2793	N	N
128	20241010	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1980	-3	5	-0.15	3086411	1557	1.21	1981	1984	1980	2575	1389	1983	1982.28	0.40	661	2022	2002	1985	1965	1948	1994	1957	605	592	500	1380	1	1	120945406	2395	14.45	0.91	12	0.00	137.00	2166.00	3650	20240621	-45.75	1884	20240909	5.10	3650	-45.75	20240621	1884	5.10	20240909	3650	-45.75	20240621	1884	5.10	20240909	1.97	N	027360	500	604 억	482187	N	N	2793	N	N
129	20241008	160358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1983	-17	5	-0.85	250685676	126537	136.08	1991	2005	1968	2600	1400	2000	1981.12	0.43	-42044	2031	2015	1999	1983	1967	2023	1991	605	600	500	1400	1	1	120945406	2398	14.47	0.92	12	0.10	137.00	2166.00	3650	20240621	-45.67	1884	20240909	5.25	3650	-45.67	20240621	1884	5.25	20240909	3650	-45.67	20240621	1884	5.25	20240909	2.01	N	027360	500	604 억	524227	N	N	2793	N	N
130	20241008	150400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1982	-18	5	-0.90	213546433	107791	115.92	1991	2005	1968	2600	1400	2000	1981.12	0.43	-38864	2031	2015	1999	1983	1967	2023	1991	605	600	500	1400	1	1	120945406	2397	14.47	0.92	12	0.09	137.00	2166.00	3650	20240621	-45.70	1884	20240909	5.20	3650	-45.70	20240621	1884	5.20	20240909	3650	-45.70	20240621	1884	5.20	20240909	2.01	N	027360	500	604 억	524227	N	N	3116	N	N
131	20241008	140400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1984	-16	5	-0.80	150516812	75965	81.70	1991	2005	1968	2600	1400	2000	1981.40	0.43	-29073	2031	2015	1999	1983	1967	2023	1991	605	600	500	1400	1	1	120945406	2400	14.48	0.92	12	0.06	137.00	2166.00	3650	20240621	-45.64	1884	20240909	5.31	3650	-45.64	20240621	1884	5.31	20240909	3650	-45.64	20240621	1884	5.31	20240909	2.01	N	027360	500	604 억	524227	N	N	3116	N	N
132	20241008	130359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1976	-24	5	-1.20	112592099	56791	61.08	1991	2005	1968	2600	1400	2000	1982.57	0.43	-25642	2031	2015	1999	1983	1967	2023	1991	605	600	500	1400	1	1	120945406	2390	14.42	0.91	12	0.05	137.00	2166.00	3650	20240621	-45.86	1884	20240909	4.88	3650	-45.86	20240621	1884	4.88	20240909	3650	-45.86	20240621	1884	4.88	20240909	2.01	N	027360	500	604 억	524227	N	N	3116	N	N
133	20241008	120359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1974	-26	5	-1.30	106759031	53837	57.90	1991	2005	1968	2600	1400	2000	1983.00	0.43	-24798	2031	2015	1999	1983	1967	2023	1991	605	600	500	1400	1	1	120945406	2387	14.41	0.91	12	0.04	137.00	2166.00	3650	20240621	-45.92	1884	20240909	4.78	3650	-45.92	20240621	1884	4.78	20240909	3650	-45.92	20240621	1884	4.78	20240909	2.01	N	027360	500	604 억	524227	N	N	3116	N	N
134	20241008	110358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1975	-25	5	-1.25	88411422	44533	47.89	1991	2005	1969	2600	1400	2000	1985.30	0.43	-19010	2031	2015	1999	1983	1967	2023	1991	605	600	500	1400	1	1	120945406	2389	14.42	0.91	12	0.04	137.00	2166.00	3650	20240621	-45.89	1884	20240909	4.83	3650	-45.89	20240621	1884	4.83	20240909	3650	-45.89	20240621	1884	4.83	20240909	2.01	N	027360	500	604 억	524227	N	N	3116	N	N
135	20241008	100400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1991	-9	5	-0.45	35603707	17861	19.21	1991	2005	1987	2600	1400	2000	1993.38	0.43	-6034	2031	2015	1999	1983	1967	2023	1991	605	600	500	1400	1	1	120945406	2408	14.53	0.92	12	0.01	137.00	2166.00	3650	20240621	-45.45	1884	20240909	5.68	3650	-45.45	20240621	1884	5.68	20240909	3650	-45.45	20240621	1884	5.68	20240909	2.01	N	027360	500	604 억	524227	N	N	3116	N	N
136	20241008	090358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1991	-9	5	-0.45	6078523	3053	3.28	1991	1991	1991	2600	1400	2000	1991.00	0.43	100	2031	2015	1999	1983	1967	2023	1991	605	600	500	1400	1	1	120945406	2408	14.53	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.45	1884	20240909	5.68	3650	-45.45	20240621	1884	5.68	20240909	3650	-45.45	20240621	1884	5.68	20240909	2.01	N	027360	500	604 억	524227	N	N	3116	N	N
137	20241007	160357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2000	5	2	0.25	186137334	92941	53.50	1995	2015	1983	2590	1397	1995	2002.75	0.41	30379	2015	2005	1985	1975	1955	2010	1980	605	595	500	1390	5	1	120945406	2419	14.60	0.92	12	0.08	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	2.00	N	027360	500	604 억	493852	N	N	3116	N	N
138	20241007	150351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2005	10	2	0.50	165235764	82505	47.49	1995	2015	1983	2590	1397	1995	2002.74	0.41	26051	2015	2005	1985	1975	1955	2010	1980	605	595	500	1390	5	1	120945406	2425	14.64	0.93	12	0.07	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	2.00	N	027360	500	604 억	493852	N	N	2943	N	N
139	20241007	140407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	15	2	0.75	139709669	69781	40.17	1995	2015	1983	2590	1397	1995	2002.12	0.41	18566	2015	2005	1985	1975	1955	2010	1980	605	595	500	1390	5	1	120945406	2431	14.67	0.93	12	0.06	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	2.00	N	027360	500	604 억	493852	N	N	2943	N	N
140	20241007	130352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2000	5	2	0.25	92922338	46441	26.73	1995	2010	1983	2590	1397	1995	2000.87	0.41	9025	2015	2005	1985	1975	1955	2010	1980	605	595	500	1390	5	1	120945406	2419	14.60	0.92	12	0.04	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	2.00	N	027360	500	604 억	493852	N	N	2943	N	N
141	20241007	120416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	15	2	0.75	61182451	30574	17.60	1995	2010	1983	2590	1397	1995	2001.13	0.41	5188	2015	2005	1985	1975	1955	2010	1980	605	595	500	1390	5	1	120945406	2431	14.67	0.93	12	0.03	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	2.00	N	027360	500	604 억	493852	N	N	2943	N	N
142	20241007	110348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	15	2	0.75	56597611	28286	16.28	1995	2010	1983	2590	1397	1995	2000.91	0.41	5093	2015	2005	1985	1975	1955	2010	1980	605	595	500	1390	5	1	120945406	2431	14.67	0.93	12	0.02	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	2.00	N	027360	500	604 억	493852	N	N	2943	N	N
143	20241007	100347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2000	5	2	0.25	24192241	12128	6.98	1995	2005	1983	2590	1397	1995	1994.74	0.41	2694	2015	2005	1985	1975	1955	2010	1980	605	595	500	1390	5	1	120945406	2419	14.60	0.92	12	0.01	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	2.00	N	027360	500	604 억	493852	N	N	2943	N	N
144	20241007	090327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1989	-6	5	-0.30	1626306	816	0.47	1995	2005	1989	2590	1397	1995	1993.02	0.41	-713	2015	2005	1985	1975	1955	2010	1980	605	595	500	1390	1	1	120945406	2406	14.52	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.51	1884	20240909	5.57	3650	-45.51	20240621	1884	5.57	20240909	3650	-45.51	20240621	1884	5.57	20240909	2.00	N	027360	500	604 억	493852	N	N	2943	N	N
145	20241004	160337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1995	15	2	0.76	343507222	173621	55.39	1965	1995	1965	2570	1386	1980	1978.49	0.40	8759	2014	1997	1968	1951	1922	1982	1936	605	590	500	1380	1	1	120945406	2413	14.56	0.92	12	0.14	137.00	2166.00	3650	20240621	-45.34	1884	20240909	5.89	3650	-45.34	20240621	1884	5.89	20240909	3650	-45.34	20240621	1884	5.89	20240909	1.99	N	027360	500	604 억	485095	N	N	2943	N	N
146	20241004	150338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1981	1	2	0.05	276800221	140072	44.69	1965	1989	1965	2570	1386	1980	1976.13	0.40	-1451	2014	1997	1968	1951	1922	1982	1936	605	590	500	1380	1	1	120945406	2396	14.46	0.91	12	0.12	137.00	2166.00	3650	20240621	-45.73	1884	20240909	5.15	3650	-45.73	20240621	1884	5.15	20240909	3650	-45.73	20240621	1884	5.15	20240909	1.99	N	027360	500	604 억	485095	N	N	1585	N	N
147	20241004	140340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1979	-1	5	-0.05	250947260	127023	40.52	1965	1987	1965	2570	1386	1980	1975.60	0.40	-2832	2014	1997	1968	1951	1922	1982	1936	605	590	500	1380	1	1	120945406	2394	14.45	0.91	12	0.11	137.00	2166.00	3650	20240621	-45.78	1884	20240909	5.04	3650	-45.78	20240621	1884	5.04	20240909	3650	-45.78	20240621	1884	5.04	20240909	1.99	N	027360	500	604 억	485095	N	N	1585	N	N
148	20241004	130339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1980	0	3	0.00	197187690	99878	31.86	1965	1987	1965	2570	1386	1980	1974.29	0.40	2245	2014	1997	1968	1951	1922	1982	1936	605	590	500	1380	1	1	120945406	2395	14.45	0.91	12	0.08	137.00	2166.00	3650	20240621	-45.75	1884	20240909	5.10	3650	-45.75	20240621	1884	5.10	20240909	3650	-45.75	20240621	1884	5.10	20240909	1.99	N	027360	500	604 억	485095	N	N	1585	N	N
149	20241004	120337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1981	1	2	0.05	133401985	67548	21.55	1965	1987	1965	2570	1386	1980	1974.92	0.40	3523	2014	1997	1968	1951	1922	1982	1936	605	590	500	1380	1	1	120945406	2396	14.46	0.91	12	0.06	137.00	2166.00	3650	20240621	-45.73	1884	20240909	5.15	3650	-45.73	20240621	1884	5.15	20240909	3650	-45.73	20240621	1884	5.15	20240909	1.99	N	027360	500	604 억	485095	N	N	1585	N	N
150	20241004	110338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1979	-1	5	-0.05	119977361	60758	19.38	1965	1987	1965	2570	1386	1980	1974.68	0.40	2903	2014	1997	1968	1951	1922	1982	1936	605	590	500	1380	1	1	120945406	2394	14.45	0.91	12	0.05	137.00	2166.00	3650	20240621	-45.78	1884	20240909	5.04	3650	-45.78	20240621	1884	5.04	20240909	3650	-45.78	20240621	1884	5.04	20240909	1.99	N	027360	500	604 억	485095	N	N	1585	N	N
151	20241004	100336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1982	2	2	0.10	54999481	27904	8.90	1965	1985	1965	2570	1386	1980	1971.02	0.40	-2381	2014	1997	1968	1951	1922	1982	1936	605	590	500	1380	1	1	120945406	2397	14.47	0.92	12	0.02	137.00	2166.00	3650	20240621	-45.70	1884	20240909	5.20	3650	-45.70	20240621	1884	5.20	20240909	3650	-45.70	20240621	1884	5.20	20240909	1.99	N	027360	500	604 억	485095	N	N	1585	N	N
152	20241004	090334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1965	-15	5	-0.76	740805	377	0.12	1965	1965	1965	2570	1386	1980	1965.00	0.40	-55	2014	1997	1968	1951	1922	1982	1936	605	590	500	1380	1	1	120945406	2377	14.34	0.91	12	0.00	137.00	2166.00	3650	20240621	-46.16	1884	20240909	4.30	3650	-46.16	20240621	1884	4.30	20240909	3650	-46.16	20240621	1884	4.30	20240909	1.99	N	027360	500	604 억	485095	N	N	1585	N	N
153	20241002	160334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1980	-12	5	-0.60	613755980	312666	190.75	1983	1985	1939	2585	1395	1992	1962.98	0.90	-99187	2074	2033	2009	1968	1944	2021	1956	605	593	500	1390	1	1	120945406	2395	14.45	0.91	12	0.26	137.00	2166.00	3650	20240621	-45.75	1884	20240909	5.10	3650	-45.75	20240621	1884	5.10	20240909	3650	-45.75	20240621	1884	5.10	20240909	1.99	N	027360	500	604 억	1087080	N	N	1585	N	N
154	20241002	150340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1978	-14	5	-0.70	562144865	286575	174.83	1983	1983	1939	2585	1395	1992	1961.60	0.90	-96706	2074	2033	2009	1968	1944	2021	1956	605	593	500	1390	1	1	120945406	2392	14.44	0.91	12	0.24	137.00	2166.00	3650	20240621	-45.81	1884	20240909	4.99	3650	-45.81	20240621	1884	4.99	20240909	3650	-45.81	20240621	1884	4.99	20240909	1.99	N	027360	500	604 억	1087080	N	N	5	N	N
155	20241002	140337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1971	-21	5	-1.05	458736839	234252	142.91	1983	1983	1939	2585	1395	1992	1958.30	0.90	-91419	2074	2033	2009	1968	1944	2021	1956	605	593	500	1390	1	1	120945406	2384	14.39	0.91	12	0.19	137.00	2166.00	3650	20240621	-46.00	1884	20240909	4.62	3650	-46.00	20240621	1884	4.62	20240909	3650	-46.00	20240621	1884	4.62	20240909	1.99	N	027360	500	604 억	1087080	N	N	5	N	N
156	20241002	130337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1980	-12	5	-0.60	346164893	177368	108.21	1983	1983	1939	2585	1395	1992	1951.67	0.90	-42420	2074	2033	2009	1968	1944	2021	1956	605	593	500	1390	1	1	120945406	2395	14.45	0.91	12	0.15	137.00	2166.00	3650	20240621	-45.75	1884	20240909	5.10	3650	-45.75	20240621	1884	5.10	20240909	3650	-45.75	20240621	1884	5.10	20240909	1.99	N	027360	500	604 억	1087080	N	N	5	N	N
157	20241002	120335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1964	-28	5	-1.41	336279729	172349	105.14	1983	1983	1939	2585	1395	1992	1951.15	0.90	-43302	2074	2033	2009	1968	1944	2021	1956	605	593	500	1390	1	1	120945406	2375	14.34	0.91	12	0.14	137.00	2166.00	3650	20240621	-46.19	1884	20240909	4.25	3650	-46.19	20240621	1884	4.25	20240909	3650	-46.19	20240621	1884	4.25	20240909	1.99	N	027360	500	604 억	1087080	N	N	5	N	N
158	20241002	110330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1964	-28	5	-1.41	292846562	150193	91.63	1983	1983	1939	2585	1395	1992	1949.80	0.90	-50977	2074	2033	2009	1968	1944	2021	1956	605	593	500	1390	1	1	120945406	2375	14.34	0.91	12	0.12	137.00	2166.00	3650	20240621	-46.19	1884	20240909	4.25	3650	-46.19	20240621	1884	4.25	20240909	3650	-46.19	20240621	1884	4.25	20240909	1.99	N	027360	500	604 억	1087080	N	N	5	N	N
159	20241002	100330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1949	-43	5	-2.16	241026283	123725	75.48	1983	1983	1939	2585	1395	1992	1948.08	0.90	-50307	2074	2033	2009	1968	1944	2021	1956	605	593	500	1390	1	1	120945406	2357	14.23	0.90	12	0.10	137.00	2166.00	3650	20240621	-46.60	1884	20240909	3.45	3650	-46.60	20240621	1884	3.45	20240909	3650	-46.60	20240621	1884	3.45	20240909	1.99	N	027360	500	604 억	1087080	N	N	5	N	N
160	20241002	090328	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1960	-32	5	-1.61	9707118	4922	3.00	1983	1983	1960	2585	1395	1992	1972.17	0.90	-3985	2074	2033	2009	1968	1944	2021	1956	605	593	500	1390	1	1	120945406	2371	14.31	0.90	12	0.00	137.00	2166.00	3650	20240621	-46.30	1884	20240909	4.03	3650	-46.30	20240621	1884	4.03	20240909	3650	-46.30	20240621	1884	4.03	20240909	1.99	N	027360	500	604 억	1087080	N	N	5	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History