KissMeData/078020/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160717	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	-5	5	-0.11	67127615	15250	59.02	4450	4450	4390	5740	3095	4420	4401.81	1.25	721	4476	4447	4416	4387	4356	4432	4372	2774	1320	5000	3270	5	1	55481190	2449	11.21	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.26	N	078020	5000	2774 억	692375	N	N	N	N
3	20241031	150726	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	-10	5	-0.23	65649640	14915	57.72	4450	4450	4390	5740	3095	4420	4401.58	1.25	812	4476	4447	4416	4387	4356	4432	4372	2774	1320	5000	3270	5	1	55481190	2447	11.19	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.26	N	078020	5000	2774 억	692375	N	N	N	N
4	20241031	140725	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	-5	5	-0.11	37166465	8450	32.70	4450	4450	4390	5740	3095	4420	4398.40	1.25	973	4476	4447	4416	4387	4356	4432	4372	2774	1320	5000	3270	5	1	55481190	2449	11.21	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.26	N	078020	5000	2774 억	692375	N	N	N	N
5	20241031	130724	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	-20	5	-0.45	32284660	7344	28.42	4450	4450	4390	5740	3095	4420	4396.06	1.25	-8	4476	4447	4416	4387	4356	4432	4372	2774	1320	5000	3270	5	1	55481190	2441	11.17	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.26	N	078020	5000	2774 억	692375	N	N	N	N
6	20241031	120725	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	-20	5	-0.45	31981045	7275	28.16	4450	4450	4390	5740	3095	4420	4396.02	1.25	-15	4476	4447	4416	4387	4356	4432	4372	2774	1320	5000	3270	5	1	55481190	2441	11.17	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.26	N	078020	5000	2774 억	692375	N	N	N	N
7	20241031	110725	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	-5	5	-0.11	25746505	5858	22.67	4450	4450	4390	5740	3095	4420	4395.10	1.25	-15	4476	4447	4416	4387	4356	4432	4372	2774	1320	5000	3270	5	1	55481190	2449	11.21	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.26	N	078020	5000	2774 억	692375	N	N	N	N
8	20241031	100724	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	-5	5	-0.11	24680415	5616	21.73	4450	4450	4390	5740	3095	4420	4394.66	1.25	-15	4476	4447	4416	4387	4356	4432	4372	2774	1320	5000	3270	5	1	55481190	2449	11.21	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.26	N	078020	5000	2774 억	692375	N	N	N	N
9	20241031	090722	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	-20	5	-0.45	313530	71	0.27	4450	4450	4400	5740	3095	4420	4415.92	1.25	13	4476	4447	4416	4387	4356	4432	4372	2774	1320	5000	3270	5	1	55481190	2441	11.17	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.26	N	078020	5000	2774 억	692375	N	N	N	N
10	20241030	160720	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	20	2	0.45	113847700	25839	292.56	4445	4445	4385	5720	3080	4400	4406.00	1.25	241	4446	4422	4406	4382	4366	4415	4375	2774	1320	5000	3250	5	1	55481190	2452	11.22	0.33	12	0.05	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.26	N	078020	5000	2774 억	692134	N	N	N	N
11	20241030	150737	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	20	2	0.45	105698390	23994	271.67	4445	4445	4385	5720	3080	4400	4405.20	1.25	814	4446	4422	4406	4382	4366	4415	4375	2774	1320	5000	3250	5	1	55481190	2452	11.22	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.26	N	078020	5000	2774 억	692134	N	N	N	N
12	20241030	140724	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	10	2	0.23	101771830	23106	261.62	4445	4445	4385	5720	3080	4400	4404.56	1.25	901	4446	4422	4406	4382	4366	4415	4375	2774	1320	5000	3250	5	1	55481190	2447	11.19	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.26	N	078020	5000	2774 억	692134	N	N	N	N
13	20241030	130726	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	20	2	0.45	98825995	22438	254.05	4445	4445	4385	5720	3080	4400	4404.40	1.25	1001	4446	4422	4406	4382	4366	4415	4375	2774	1320	5000	3250	5	1	55481190	2452	11.22	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.26	N	078020	5000	2774 억	692134	N	N	N	N
14	20241030	120735	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	0	3	0.00	98636775	22395	253.57	4445	4445	4385	5720	3080	4400	4404.41	1.25	1043	4446	4422	4406	4382	4366	4415	4375	2774	1320	5000	3250	5	1	55481190	2441	11.17	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.26	N	078020	5000	2774 억	692134	N	N	N	N
15	20241030	110724	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	10	2	0.23	87175465	19789	224.06	4445	4445	4385	5720	3080	4400	4405.25	1.25	497	4446	4422	4406	4382	4366	4415	4375	2774	1320	5000	3250	5	1	55481190	2447	11.19	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.26	N	078020	5000	2774 억	692134	N	N	N	N
16	20241030	100721	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	10	2	0.23	38424085	8734	98.89	4445	4445	4385	5720	3080	4400	4399.37	1.25	609	4446	4422	4406	4382	4366	4415	4375	2774	1320	5000	3250	5	1	55481190	2447	11.19	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.26	N	078020	5000	2774 억	692134	N	N	N	N
17	20241030	090726	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	0	3	0.00	212145	48	0.54	4445	4445	4400	5720	3080	4400	4419.69	1.25	-20	4446	4422	4406	4382	4366	4415	4375	2774	1320	5000	3250	5	1	55481190	2441	11.17	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.26	N	078020	5000	2774 억	692134	N	N	N	N
18	20241029	160659	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	-10	5	-0.23	38878700	8832	163.59	4430	4430	4390	5730	3090	4410	4402.03	1.25	-527	4456	4432	4396	4372	4336	4440	4380	2774	1320	5000	3260	5	1	55481190	2441	11.17	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.27	N	078020	5000	2774 억	692662	N	N	N	N
19	20241029	150712	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	-10	5	-0.23	37985300	8629	159.83	4430	4430	4390	5730	3090	4410	4402.05	1.25	-440	4456	4432	4396	4372	4336	4440	4380	2774	1320	5000	3260	5	1	55481190	2441	11.17	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.27	N	078020	5000	2774 억	692662	N	N	N	N
20	20241029	140633	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	10	2	0.23	36753070	8349	154.64	4430	4430	4390	5730	3090	4410	4402.09	1.25	-300	4456	4432	4396	4372	4336	4440	4380	2774	1320	5000	3260	5	1	55481190	2452	11.22	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.27	N	078020	5000	2774 억	692662	N	N	N	N
21	20241029	130704	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	5	2	0.11	36409790	8271	153.20	4430	4430	4390	5730	3090	4410	4402.10	1.25	-264	4456	4432	4396	4372	4336	4440	4380	2774	1320	5000	3260	5	1	55481190	2449	11.21	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.27	N	078020	5000	2774 억	692662	N	N	N	N
22	20241029	120707	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	-10	5	-0.23	28076975	6378	118.13	4430	4430	4390	5730	3090	4410	4402.16	1.25	-96	4456	4432	4396	4372	4336	4440	4380	2774	1320	5000	3260	5	1	55481190	2441	11.17	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.27	N	078020	5000	2774 억	692662	N	N	N	N
23	20241029	110722	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	5	2	0.11	25982255	5902	109.32	4430	4430	4390	5730	3090	4410	4402.28	1.25	324	4456	4432	4396	4372	4336	4440	4380	2774	1320	5000	3260	5	1	55481190	2449	11.21	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.27	N	078020	5000	2774 억	692662	N	N	N	N
24	20241029	100705	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	0	3	0.00	22599010	5135	95.11	4430	4430	4390	5730	3090	4410	4400.98	1.25	1	4456	4432	4396	4372	4336	4440	4380	2774	1320	5000	3260	5	1	55481190	2447	11.19	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.27	N	078020	5000	2774 억	692662	N	N	N	N
25	20241028	160657	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	10	2	0.23	23740770	5399	33.53	4410	4420	4360	5720	3080	4400	4397.25	1.25	-1131	4440	4420	4390	4370	4340	4430	4380	2774	1320	5000	3250	5	1	55481190	2447	11.19	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.27	N	078020	5000	2774 억	693793	N	N	N	N
26	20241028	150702	57	100.00	KOSDAQ	금융	N	N	N	N		N	4365	-35	5	-0.80	19494980	4435	27.54	4410	4420	4360	5720	3080	4400	4395.71	1.25	-756	4440	4420	4390	4370	4340	4430	4380	2774	1320	5000	3250	5	1	55481190	2422	11.08	0.32	12	0.01	394.00	13490.00	5840	20240329	-25.26	3700	20231101	17.97	5840	-25.26	20240329	3800	14.87	20240118	5840	-25.26	20240329	3700	17.97	20231101	0.27	N	078020	5000	2774 억	693793	N	N	N	N
27	20241028	140704	57	100.00	KOSDAQ	금융	N	N	N	N		N	4405	5	2	0.11	11366295	2579	16.02	4410	4420	4400	5720	3080	4400	4407.25	1.25	-307	4440	4420	4390	4370	4340	4430	4380	2774	1320	5000	3250	5	1	55481190	2444	11.18	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.57	3700	20231101	19.05	5840	-24.57	20240329	3800	15.92	20240118	5840	-24.57	20240329	3700	19.05	20231101	0.27	N	078020	5000	2774 억	693793	N	N	N	N
28	20241028	130701	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	20	2	0.45	7622835	1729	10.74	4410	4420	4400	5720	3080	4400	4408.81	1.25	-307	4440	4420	4390	4370	4340	4430	4380	2774	1320	5000	3250	5	1	55481190	2452	11.22	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.27	N	078020	5000	2774 억	693793	N	N	N	N
29	20241028	120702	57	100.00	KOSDAQ	금융	N	N	N	N		N	4405	5	2	0.11	6537015	1483	9.21	4410	4415	4400	5720	3080	4400	4407.97	1.25	-252	4440	4420	4390	4370	4340	4430	4380	2774	1320	5000	3250	5	1	55481190	2444	11.18	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.57	3700	20231101	19.05	5840	-24.57	20240329	3800	15.92	20240118	5840	-24.57	20240329	3700	19.05	20231101	0.27	N	078020	5000	2774 억	693793	N	N	N	N
30	20241028	110604	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	15	2	0.34	5161310	1171	7.27	4410	4415	4400	5720	3080	4400	4407.61	1.25	-252	4440	4420	4390	4370	4340	4430	4380	2774	1320	5000	3250	5	1	55481190	2449	11.21	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.27	N	078020	5000	2774 억	693793	N	N	N	N
31	20241028	100658	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	10	2	0.23	1615645	367	2.28	4410	4410	4400	5720	3080	4400	4402.30	1.25	-222	4440	4420	4390	4370	4340	4430	4380	2774	1320	5000	3250	5	1	55481190	2447	11.19	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.27	N	078020	5000	2774 억	693793	N	N	N	N
32	20241028	090658	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	0	3	0.00	140820	32	0.20	4410	4410	4400	5720	3080	4400	4400.62	1.25	-28	4440	4420	4390	4370	4340	4430	4380	2774	1320	5000	3250	5	1	55481190	2441	11.17	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.27	N	078020	5000	2774 억	693793	N	N	N	N
33	20241025	160656	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	-10	5	-0.23	70589245	16102	99.60	4365	4410	4360	5730	3090	4410	4383.88	1.25	-1761	4476	4442	4396	4362	4316	4460	4380	2774	1320	5000	3260	5	1	55481190	2441	11.17	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.27	N	078020	5000	2774 억	695555	N	N	N	N
34	20241025	150701	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	0	3	0.00	54055645	12343	76.35	4365	4410	4360	5730	3090	4410	4379.46	1.25	-1616	4476	4442	4396	4362	4316	4460	4380	2774	1320	5000	3260	5	1	55481190	2447	11.19	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.27	N	078020	5000	2774 억	695555	N	N	N	N
35	20241025	140659	57	100.00	KOSDAQ	금융	N	N	N	N		N	4390	-20	5	-0.45	44567290	10184	62.99	4365	4410	4360	5730	3090	4410	4376.21	1.25	-1208	4476	4442	4396	4362	4316	4460	4380	2774	1320	5000	3260	5	1	55481190	2436	11.14	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.83	3700	20231101	18.65	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3700	18.65	20231101	0.27	N	078020	5000	2774 억	695555	N	N	N	N
36	20241025	130701	57	100.00	KOSDAQ	금융	N	N	N	N		N	4365	-45	5	-1.02	42943435	9812	60.69	4365	4410	4360	5730	3090	4410	4376.62	1.25	-1161	4476	4442	4396	4362	4316	4460	4380	2774	1320	5000	3260	5	1	55481190	2422	11.08	0.32	12	0.02	394.00	13490.00	5840	20240329	-25.26	3700	20231101	17.97	5840	-25.26	20240329	3800	14.87	20240118	5840	-25.26	20240329	3700	17.97	20231101	0.27	N	078020	5000	2774 억	695555	N	N	N	N
37	20241025	120703	57	100.00	KOSDAQ	금융	N	N	N	N		N	4370	-40	5	-0.91	28377460	6478	40.07	4365	4410	4360	5730	3090	4410	4380.59	1.25	-1101	4476	4442	4396	4362	4316	4460	4380	2774	1320	5000	3260	5	1	55481190	2425	11.09	0.32	12	0.01	394.00	13490.00	5840	20240329	-25.17	3700	20231101	18.11	5840	-25.17	20240329	3800	15.00	20240118	5840	-25.17	20240329	3700	18.11	20231101	0.27	N	078020	5000	2774 억	695555	N	N	N	N
38	20241025	110657	57	100.00	KOSDAQ	금융	N	N	N	N		N	4380	-30	5	-0.68	26667345	6088	37.66	4365	4410	4360	5730	3090	4410	4380.31	1.25	-1069	4476	4442	4396	4362	4316	4460	4380	2774	1320	5000	3260	5	1	55481190	2430	11.12	0.32	12	0.01	394.00	13490.00	5840	20240329	-25.00	3700	20231101	18.38	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3700	18.38	20231101	0.27	N	078020	5000	2774 억	695555	N	N	N	N
39	20241025	100700	57	100.00	KOSDAQ	금융	N	N	N	N		N	4380	-30	5	-0.68	10469470	2385	14.75	4365	4410	4360	5730	3090	4410	4389.71	1.25	-1042	4476	4442	4396	4362	4316	4460	4380	2774	1320	5000	3260	5	1	55481190	2430	11.12	0.32	12	0.00	394.00	13490.00	5840	20240329	-25.00	3700	20231101	18.38	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3700	18.38	20231101	0.27	N	078020	5000	2774 억	695555	N	N	N	N
40	20241025	090700	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	0	3	0.00	5029240	1143	7.07	4365	4410	4365	5730	3090	4410	4400.03	1.25	-1035	4476	4442	4396	4362	4316	4460	4380	2774	1320	5000	3260	5	1	55481190	2447	11.19	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.27	N	078020	5000	2774 억	695555	N	N	N	N
41	20241024	160647	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	20	2	0.46	70922330	16155	35.97	4375	4430	4350	5700	3075	4390	4390.12	1.25	-465	4583	4486	4363	4266	4143	4535	4315	2774	1310	5000	3240	5	1	55481190	2447	11.19	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.27	N	078020	5000	2774 억	696019	N	N	N	N
42	20241024	150653	57	100.00	KOSDAQ	금융	N	N	N	N		N	4390	0	3	0.00	37206365	8474	18.87	4375	4430	4350	5700	3075	4390	4390.65	1.25	-1210	4583	4486	4363	4266	4143	4535	4315	2774	1310	5000	3240	5	1	55481190	2436	11.14	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.83	3700	20231101	18.65	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3700	18.65	20231101	0.27	N	078020	5000	2774 억	696019	N	N	N	N
43	20241024	140641	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	10	2	0.23	34640060	7890	17.57	4375	4430	4350	5700	3075	4390	4390.38	1.25	-1030	4583	4486	4363	4266	4143	4535	4315	2774	1310	5000	3240	5	1	55481190	2441	11.17	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.27	N	078020	5000	2774 억	696019	N	N	N	N
44	20241024	130652	57	100.00	KOSDAQ	금융	N	N	N	N		N	4385	-5	5	-0.11	29597770	6742	15.01	4375	4430	4350	5700	3075	4390	4390.06	1.25	-790	4583	4486	4363	4266	4143	4535	4315	2774	1310	5000	3240	5	1	55481190	2433	11.13	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.91	3700	20231101	18.51	5840	-24.91	20240329	3800	15.39	20240118	5840	-24.91	20240329	3700	18.51	20231101	0.27	N	078020	5000	2774 억	696019	N	N	N	N
45	20241024	120651	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	20	2	0.46	28431310	6478	14.42	4375	4430	4350	5700	3075	4390	4388.90	1.25	-992	4583	4486	4363	4266	4143	4535	4315	2774	1310	5000	3240	5	1	55481190	2447	11.19	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.27	N	078020	5000	2774 억	696019	N	N	N	N
46	20241024	110654	57	100.00	KOSDAQ	금융	N	N	N	N		N	4405	15	2	0.34	16650040	3793	8.45	4375	4430	4350	5700	3075	4390	4389.68	1.25	-697	4583	4486	4363	4266	4143	4535	4315	2774	1310	5000	3240	5	1	55481190	2444	11.18	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.57	3700	20231101	19.05	5840	-24.57	20240329	3800	15.92	20240118	5840	-24.57	20240329	3700	19.05	20231101	0.27	N	078020	5000	2774 억	696019	N	N	N	N
47	20241024	100703	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	30	2	0.68	6400540	1451	3.23	4375	4430	4350	5700	3075	4390	4411.12	1.25	-265	4583	4486	4363	4266	4143	4535	4315	2774	1310	5000	3240	5	1	55481190	2452	11.22	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.27	N	078020	5000	2774 억	696019	N	N	N	N
48	20241024	090723	57	100.00	KOSDAQ	금융	N	N	N	N		N	4350	-40	5	-0.91	515395	118	0.26	4375	4375	4350	5700	3075	4390	4367.75	1.25	-49	4583	4486	4363	4266	4143	4535	4315	2774	1310	5000	3240	5	1	55481190	2413	11.04	0.32	12	0.00	394.00	13490.00	5840	20240329	-25.51	3700	20231101	17.57	5840	-25.51	20240329	3800	14.47	20240118	5840	-25.51	20240329	3700	17.57	20231101	0.27	N	078020	5000	2774 억	696019	N	N	N	N
49	20241023	160651	57	100.00	KOSDAQ	금융	N	N	N	N		N	4390	120	2	2.81	194634760	44909	74.13	4260	4460	4240	5550	2990	4270	4333.97	1.26	-4927	4440	4355	4310	4225	4180	4332	4202	2774	1280	5000	3150	5	1	55481190	2436	11.14	0.33	12	0.08	394.00	13490.00	5840	20240329	-24.83	3700	20231101	18.65	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3700	18.65	20231101	0.28	N	078020	5000	2774 억	700936	N	N	N	N
50	20241023	150706	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	140	2	3.28	186640795	43090	71.13	4260	4460	4240	5550	2990	4270	4331.42	1.26	-4225	4440	4355	4310	4225	4180	4332	4202	2774	1280	5000	3150	5	1	55481190	2447	11.19	0.33	12	0.08	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.28	N	078020	5000	2774 억	700936	N	N	N	N
51	20241023	140707	57	100.00	KOSDAQ	금융	N	N	N	N		N	4440	170	2	3.98	163420480	37843	62.47	4260	4450	4240	5550	2990	4270	4318.38	1.26	-4045	4440	4355	4310	4225	4180	4332	4202	2774	1280	5000	3150	5	1	55481190	2463	11.27	0.33	12	0.07	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.28	N	078020	5000	2774 억	700936	N	N	N	N
52	20241023	130656	57	100.00	KOSDAQ	금융	N	N	N	N		N	4350	80	2	1.87	106984525	25047	41.35	4260	4390	4240	5550	2990	4270	4271.35	1.26	-1162	4440	4355	4310	4225	4180	4332	4202	2774	1280	5000	3150	5	1	55481190	2413	11.04	0.32	12	0.05	394.00	13490.00	5840	20240329	-25.51	3700	20231101	17.57	5840	-25.51	20240329	3800	14.47	20240118	5840	-25.51	20240329	3700	17.57	20231101	0.28	N	078020	5000	2774 억	700936	N	N	N	N
53	20241023	120653	57	100.00	KOSDAQ	금융	N	N	N	N		N	4270	0	3	0.00	80114805	18823	31.07	4260	4305	4240	5550	2990	4270	4256.22	1.26	-509	4440	4355	4310	4225	4180	4332	4202	2774	1280	5000	3150	5	1	55481190	2369	10.84	0.32	12	0.03	394.00	13490.00	5840	20240329	-26.88	3700	20231101	15.41	5840	-26.88	20240329	3800	12.37	20240118	5840	-26.88	20240329	3700	15.41	20231101	0.28	N	078020	5000	2774 억	700936	N	N	N	N
54	20241023	110650	57	100.00	KOSDAQ	금융	N	N	N	N		N	4260	-10	5	-0.23	70097865	16472	27.19	4260	4305	4240	5550	2990	4270	4255.58	1.26	-478	4440	4355	4310	4225	4180	4332	4202	2774	1280	5000	3150	5	1	55481190	2363	10.81	0.32	12	0.03	394.00	13490.00	5840	20240329	-27.05	3700	20231101	15.14	5840	-27.05	20240329	3800	12.11	20240118	5840	-27.05	20240329	3700	15.14	20231101	0.28	N	078020	5000	2774 억	700936	N	N	N	N
55	20241023	100654	57	100.00	KOSDAQ	금융	N	N	N	N		N	4270	0	3	0.00	65822675	15470	25.54	4260	4305	4240	5550	2990	4270	4254.86	1.26	-623	4440	4355	4310	4225	4180	4332	4202	2774	1280	5000	3150	5	1	55481190	2369	10.84	0.32	12	0.03	394.00	13490.00	5840	20240329	-26.88	3700	20231101	15.41	5840	-26.88	20240329	3800	12.37	20240118	5840	-26.88	20240329	3700	15.41	20231101	0.28	N	078020	5000	2774 억	700936	N	N	N	N
56	20241023	090654	57	100.00	KOSDAQ	금융	N	N	N	N		N	4295	25	2	0.59	589520	138	0.23	4260	4305	4260	5550	2990	4270	4271.88	1.26	-46	4440	4355	4310	4225	4180	4332	4202	2774	1280	5000	3150	5	1	55481190	2383	10.90	0.32	12	0.00	394.00	13490.00	5840	20240329	-26.46	3700	20231101	16.08	5840	-26.46	20240329	3800	13.03	20240118	5840	-26.46	20240329	3700	16.08	20231101	0.28	N	078020	5000	2774 억	700936	N	N	N	N
57	20241022	160645	57	100.00	KOSDAQ	금융	N	N	N	N		N	4270	-125	5	-2.84	259737510	60576	140.27	4350	4395	4265	5710	3080	4395	4287.80	1.25	5807	4465	4430	4375	4340	4285	4440	4350	2774	1315	5000	3250	5	1	55481190	2369	10.84	0.32	12	0.11	394.00	13490.00	5840	20240329	-26.88	3700	20231101	15.41	5840	-26.88	20240329	3800	12.37	20240118	5840	-26.88	20240329	3700	15.41	20231101	0.28	N	078020	5000	2774 억	695131	N	N	N	N
58	20241022	150653	57	100.00	KOSDAQ	금융	N	N	N	N		N	4275	-120	5	-2.73	248909670	58042	134.40	4350	4395	4265	5710	3080	4395	4288.44	1.25	6505	4465	4430	4375	4340	4285	4440	4350	2774	1315	5000	3250	5	1	55481190	2372	10.85	0.32	12	0.10	394.00	13490.00	5840	20240329	-26.80	3700	20231101	15.54	5840	-26.80	20240329	3800	12.50	20240118	5840	-26.80	20240329	3700	15.54	20231101	0.28	N	078020	5000	2774 억	695131	N	N	N	N
59	20241022	140653	57	100.00	KOSDAQ	금융	N	N	N	N		N	4285	-110	5	-2.50	235617180	54937	127.21	4350	4395	4265	5710	3080	4395	4288.86	1.25	6059	4465	4430	4375	4340	4285	4440	4350	2774	1315	5000	3250	5	1	55481190	2377	10.88	0.32	12	0.10	394.00	13490.00	5840	20240329	-26.63	3700	20231101	15.81	5840	-26.63	20240329	3800	12.76	20240118	5840	-26.63	20240329	3700	15.81	20231101	0.28	N	078020	5000	2774 억	695131	N	N	N	N
60	20241022	130654	57	100.00	KOSDAQ	금융	N	N	N	N		N	4290	-105	5	-2.39	225954310	52683	121.99	4350	4395	4265	5710	3080	4395	4288.94	1.25	5515	4465	4430	4375	4340	4285	4440	4350	2774	1315	5000	3250	5	1	55481190	2380	10.89	0.32	12	0.09	394.00	13490.00	5840	20240329	-26.54	3700	20231101	15.95	5840	-26.54	20240329	3800	12.89	20240118	5840	-26.54	20240329	3700	15.95	20231101	0.28	N	078020	5000	2774 억	695131	N	N	N	N
61	20241022	120652	57	100.00	KOSDAQ	금융	N	N	N	N		N	4295	-100	5	-2.28	215108475	50160	116.15	4350	4395	4265	5710	3080	4395	4288.45	1.25	5551	4465	4430	4375	4340	4285	4440	4350	2774	1315	5000	3250	5	1	55481190	2383	10.90	0.32	12	0.09	394.00	13490.00	5840	20240329	-26.46	3700	20231101	16.08	5840	-26.46	20240329	3800	13.03	20240118	5840	-26.46	20240329	3700	16.08	20231101	0.28	N	078020	5000	2774 억	695131	N	N	N	N
62	20241022	110648	57	100.00	KOSDAQ	금융	N	N	N	N		N	4295	-100	5	-2.28	212930355	49653	114.97	4350	4395	4265	5710	3080	4395	4288.37	1.25	5925	4465	4430	4375	4340	4285	4440	4350	2774	1315	5000	3250	5	1	55481190	2383	10.90	0.32	12	0.09	394.00	13490.00	5840	20240329	-26.46	3700	20231101	16.08	5840	-26.46	20240329	3800	13.03	20240118	5840	-26.46	20240329	3700	16.08	20231101	0.28	N	078020	5000	2774 억	695131	N	N	N	N
63	20241022	100650	57	100.00	KOSDAQ	금융	N	N	N	N		N	4325	-70	5	-1.59	92631830	21521	49.83	4350	4395	4285	5710	3080	4395	4304.25	1.25	812	4465	4430	4375	4340	4285	4440	4350	2774	1315	5000	3250	5	1	55481190	2400	10.98	0.32	12	0.04	394.00	13490.00	5840	20240329	-25.94	3700	20231101	16.89	5840	-25.94	20240329	3800	13.82	20240118	5840	-25.94	20240329	3700	16.89	20231101	0.28	N	078020	5000	2774 억	695131	N	N	N	N
64	20241022	090650	57	100.00	KOSDAQ	금융	N	N	N	N		N	4340	-55	5	-1.25	22777865	5270	12.20	4350	4395	4305	5710	3080	4395	4322.18	1.25	484	4465	4430	4375	4340	4285	4440	4350	2774	1315	5000	3250	5	1	55481190	2408	11.02	0.32	12	0.01	394.00	13490.00	5840	20240329	-25.68	3700	20231101	17.30	5840	-25.68	20240329	3800	14.21	20240118	5840	-25.68	20240329	3700	17.30	20231101	0.28	N	078020	5000	2774 억	695131	N	N	N	N
65	20241021	160644	57	100.00	KOSDAQ	금융	N	N	N	N		N	4395	-5	5	-0.11	187649120	42959	258.29	4395	4410	4320	5720	3080	4400	4368.10	1.25	3549	4483	4441	4398	4356	4313	4462	4377	2774	1320	5000	3250	5	1	55481190	2438	11.15	0.33	12	0.08	394.00	13490.00	5840	20240329	-24.74	3700	20231101	18.78	5840	-24.74	20240329	3800	15.66	20240118	5840	-24.74	20240329	3700	18.78	20231101	0.28	N	078020	5000	2774 억	691582	N	N	N	N
66	20241021	150649	57	100.00	KOSDAQ	금융	N	N	N	N		N	4380	-20	5	-0.45	186309105	42654	256.46	4395	4410	4320	5720	3080	4400	4367.92	1.25	3583	4483	4441	4398	4356	4313	4462	4377	2774	1320	5000	3250	5	1	55481190	2430	11.12	0.32	12	0.08	394.00	13490.00	5840	20240329	-25.00	3700	20231101	18.38	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3700	18.38	20231101	0.28	N	078020	5000	2774 억	691582	N	N	N	N
67	20241021	140650	57	100.00	KOSDAQ	금융	N	N	N	N		N	4375	-25	5	-0.57	186072570	42600	256.13	4395	4410	4320	5720	3080	4400	4367.90	1.25	3625	4483	4441	4398	4356	4313	4462	4377	2774	1320	5000	3250	5	1	55481190	2427	11.10	0.32	12	0.08	394.00	13490.00	5840	20240329	-25.09	3700	20231101	18.24	5840	-25.09	20240329	3800	15.13	20240118	5840	-25.09	20240329	3700	18.24	20231101	0.28	N	078020	5000	2774 억	691582	N	N	N	N
68	20241021	130648	57	100.00	KOSDAQ	금융	N	N	N	N		N	4385	-15	5	-0.34	180681140	41365	248.71	4395	4410	4320	5720	3080	4400	4367.97	1.25	3387	4483	4441	4398	4356	4313	4462	4377	2774	1320	5000	3250	5	1	55481190	2433	11.13	0.33	12	0.07	394.00	13490.00	5840	20240329	-24.91	3700	20231101	18.51	5840	-24.91	20240329	3800	15.39	20240118	5840	-24.91	20240329	3700	18.51	20231101	0.28	N	078020	5000	2774 억	691582	N	N	N	N
69	20241021	120649	57	100.00	KOSDAQ	금융	N	N	N	N		N	4390	-10	5	-0.23	178566945	40883	245.81	4395	4410	4320	5720	3080	4400	4367.76	1.25	3396	4483	4441	4398	4356	4313	4462	4377	2774	1320	5000	3250	5	1	55481190	2436	11.14	0.33	12	0.07	394.00	13490.00	5840	20240329	-24.83	3700	20231101	18.65	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3700	18.65	20231101	0.28	N	078020	5000	2774 억	691582	N	N	N	N
70	20241021	110645	57	100.00	KOSDAQ	금융	N	N	N	N		N	4395	-5	5	-0.11	97031110	22333	134.28	4395	4395	4320	5720	3080	4400	4344.74	1.25	2278	4483	4441	4398	4356	4313	4462	4377	2774	1320	5000	3250	5	1	55481190	2438	11.15	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.74	3700	20231101	18.78	5840	-24.74	20240329	3800	15.66	20240118	5840	-24.74	20240329	3700	18.78	20231101	0.28	N	078020	5000	2774 억	691582	N	N	N	N
71	20241021	100647	57	100.00	KOSDAQ	금융	N	N	N	N		N	4385	-15	5	-0.34	89534765	20626	124.01	4395	4395	4320	5720	3080	4400	4340.87	1.25	2360	4483	4441	4398	4356	4313	4462	4377	2774	1320	5000	3250	5	1	55481190	2433	11.13	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.91	3700	20231101	18.51	5840	-24.91	20240329	3800	15.39	20240118	5840	-24.91	20240329	3700	18.51	20231101	0.28	N	078020	5000	2774 억	691582	N	N	N	N
72	20241021	090645	57	100.00	KOSDAQ	금융	N	N	N	N		N	4380	-20	5	-0.45	456970	104	0.63	4395	4395	4380	5720	3080	4400	4393.94	1.25	-24	4483	4441	4398	4356	4313	4462	4377	2774	1320	5000	3250	5	1	55481190	2430	11.12	0.32	12	0.00	394.00	13490.00	5840	20240329	-25.00	3700	20231101	18.38	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3700	18.38	20231101	0.28	N	078020	5000	2774 억	691582	N	N	N	N
73	20241018	160645	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	25	2	0.57	72869925	16631	117.40	4375	4440	4355	5680	3065	4375	4381.55	1.24	1117	4515	4445	4410	4340	4305	4427	4322	2774	1305	5000	3230	5	1	55481190	2441	11.17	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.28	N	078020	5000	2774 억	690466	N	N	N	N
74	20241018	150704	57	100.00	KOSDAQ	금융	N	N	N	N		N	4395	20	2	0.46	67437450	15396	108.68	4375	4440	4355	5680	3065	4375	4380.19	1.24	897	4515	4445	4410	4340	4305	4427	4322	2774	1305	5000	3230	5	1	55481190	2438	11.15	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.74	3700	20231101	18.78	5840	-24.74	20240329	3800	15.66	20240118	5840	-24.74	20240329	3700	18.78	20231101	0.28	N	078020	5000	2774 억	690466	N	N	N	N
75	20241018	140704	57	100.00	KOSDAQ	금융	N	N	N	N		N	4365	-10	5	-0.23	45237460	10320	72.85	4375	4440	4355	5680	3065	4375	4383.47	1.24	409	4515	4445	4410	4340	4305	4427	4322	2774	1305	5000	3230	5	1	55481190	2422	11.08	0.32	12	0.02	394.00	13490.00	5840	20240329	-25.26	3700	20231101	17.97	5840	-25.26	20240329	3800	14.87	20240118	5840	-25.26	20240329	3700	17.97	20231101	0.28	N	078020	5000	2774 억	690466	N	N	N	N
76	20241018	130650	57	100.00	KOSDAQ	금융	N	N	N	N		N	4370	-5	5	-0.11	39065615	8908	62.88	4375	4440	4355	5680	3065	4375	4385.45	1.24	235	4515	4445	4410	4340	4305	4427	4322	2774	1305	5000	3230	5	1	55481190	2425	11.09	0.32	12	0.02	394.00	13490.00	5840	20240329	-25.17	3700	20231101	18.11	5840	-25.17	20240329	3800	15.00	20240118	5840	-25.17	20240329	3700	18.11	20231101	0.28	N	078020	5000	2774 억	690466	N	N	N	N
77	20241018	120658	57	100.00	KOSDAQ	금융	N	N	N	N		N	4380	5	2	0.11	38422985	8761	61.85	4375	4440	4355	5680	3065	4375	4385.68	1.24	259	4515	4445	4410	4340	4305	4427	4322	2774	1305	5000	3230	5	1	55481190	2430	11.12	0.32	12	0.02	394.00	13490.00	5840	20240329	-25.00	3700	20231101	18.38	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3700	18.38	20231101	0.28	N	078020	5000	2774 억	690466	N	N	N	N
78	20241018	110654	57	100.00	KOSDAQ	금융	N	N	N	N		N	4390	15	2	0.34	15457475	3511	24.78	4375	4440	4370	5680	3065	4375	4402.58	1.24	-322	4515	4445	4410	4340	4305	4427	4322	2774	1305	5000	3230	5	1	55481190	2436	11.14	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.83	3700	20231101	18.65	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3700	18.65	20231101	0.28	N	078020	5000	2774 억	690466	N	N	N	N
79	20241018	100647	57	100.00	KOSDAQ	금융	N	N	N	N		N	4430	55	2	1.26	10381275	2365	16.69	4375	4430	4370	5680	3065	4375	4389.55	1.24	-596	4515	4445	4410	4340	4305	4427	4322	2774	1305	5000	3230	5	1	55481190	2458	11.24	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.14	3700	20231101	19.73	5840	-24.14	20240329	3800	16.58	20240118	5840	-24.14	20240329	3700	19.73	20231101	0.28	N	078020	5000	2774 억	690466	N	N	N	N
80	20241018	090649	57	100.00	KOSDAQ	금융	N	N	N	N		N	4405	30	2	0.69	468155	107	0.76	4375	4405	4375	5680	3065	4375	4375.28	1.24	-28	4515	4445	4410	4340	4305	4427	4322	2774	1305	5000	3230	5	1	55481190	2444	11.18	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.57	3700	20231101	19.05	5840	-24.57	20240329	3800	15.92	20240118	5840	-24.57	20240329	3700	19.05	20231101	0.28	N	078020	5000	2774 억	690466	N	N	N	N
81	20241017	160647	57	100.00	KOSDAQ	금융	N	N	N	N		N	4375	-50	5	-1.13	62550500	14166	110.84	4480	4480	4375	5750	3100	4425	4415.54	1.25	-790	4498	4461	4428	4391	4358	4480	4410	2774	1325	5000	3270	5	1	55481190	2427	11.10	0.32	12	0.03	394.00	13490.00	5840	20240329	-25.09	3700	20231101	18.24	5840	-25.09	20240329	3800	15.13	20240118	5840	-25.09	20240329	3700	18.24	20231101	0.28	N	078020	5000	2774 억	691256	N	N	N	N
82	20241017	150649	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	-25	5	-0.56	48806760	11037	86.35	4480	4480	4400	5750	3100	4425	4422.10	1.25	-425	4498	4461	4428	4391	4358	4480	4410	2774	1325	5000	3270	5	1	55481190	2441	11.17	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.28	N	078020	5000	2774 억	691256	N	N	N	N
83	20241017	140649	57	100.00	KOSDAQ	금융	N	N	N	N		N	4430	5	2	0.11	38381985	8672	67.85	4480	4480	4405	5750	3100	4425	4425.97	1.25	442	4498	4461	4428	4391	4358	4480	4410	2774	1325	5000	3270	5	1	55481190	2458	11.24	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.14	3700	20231101	19.73	5840	-24.14	20240329	3800	16.58	20240118	5840	-24.14	20240329	3700	19.73	20231101	0.28	N	078020	5000	2774 억	691256	N	N	N	N
84	20241017	130647	57	100.00	KOSDAQ	금융	N	N	N	N		N	4425	0	3	0.00	24057915	5433	42.51	4480	4480	4405	5750	3100	4425	4428.11	1.25	447	4498	4461	4428	4391	4358	4480	4410	2774	1325	5000	3270	5	1	55481190	2455	11.23	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3700	19.59	20231101	0.28	N	078020	5000	2774 억	691256	N	N	N	N
85	20241017	120650	57	100.00	KOSDAQ	금융	N	N	N	N		N	4455	30	2	0.68	16099400	3633	28.43	4480	4480	4405	5750	3100	4425	4431.43	1.25	226	4498	4461	4428	4391	4358	4480	4410	2774	1325	5000	3270	5	1	55481190	2472	11.31	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.72	3700	20231101	20.41	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3700	20.41	20231101	0.28	N	078020	5000	2774 억	691256	N	N	N	N
86	20241017	110650	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	-10	5	-0.23	13276065	2995	23.43	4480	4480	4405	5750	3100	4425	4432.74	1.25	411	4498	4461	4428	4391	4358	4480	4410	2774	1325	5000	3270	5	1	55481190	2449	11.21	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.28	N	078020	5000	2774 억	691256	N	N	N	N
87	20241017	100649	57	100.00	KOSDAQ	금융	N	N	N	N		N	4455	30	2	0.68	7921810	1784	13.96	4480	4480	4425	5750	3100	4425	4440.48	1.25	66	4498	4461	4428	4391	4358	4480	4410	2774	1325	5000	3270	5	1	55481190	2472	11.31	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.72	3700	20231101	20.41	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3700	20.41	20231101	0.28	N	078020	5000	2774 억	691256	N	N	N	N
88	20241017	090644	57	100.00	KOSDAQ	금융	N	N	N	N		N	4440	15	2	0.34	187680	42	0.33	4480	4480	4440	5750	3100	4425	4468.57	1.25	-16	4498	4461	4428	4391	4358	4480	4410	2774	1325	5000	3270	5	1	55481190	2463	11.27	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.28	N	078020	5000	2774 억	691256	N	N	N	N
89	20241016	160642	57	100.00	KOSDAQ	금융	N	N	N	N		N	4425	-40	5	-0.90	56482770	12780	73.91	4415	4465	4395	5800	3130	4465	4419.62	1.25	-770	4525	4495	4445	4415	4365	4510	4430	2774	1335	5000	3300	5	1	55481190	2455	11.23	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3700	19.59	20231101	0.28	N	078020	5000	2774 억	692028	N	N	N	N
90	20241016	150645	57	100.00	KOSDAQ	금융	N	N	N	N		N	4440	-25	5	-0.56	55960070	12662	73.23	4415	4465	4395	5800	3130	4465	4419.53	1.25	-653	4525	4495	4445	4415	4365	4510	4430	2774	1335	5000	3300	5	1	55481190	2463	11.27	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.28	N	078020	5000	2774 억	692028	N	N	N	N
91	20241016	140645	57	100.00	KOSDAQ	금융	N	N	N	N		N	4450	-15	5	-0.34	49881140	11297	65.33	4415	4450	4395	5800	3130	4465	4415.43	1.25	-637	4525	4495	4445	4415	4365	4510	4430	2774	1335	5000	3300	5	1	55481190	2469	11.29	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.80	3700	20231101	20.27	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3700	20.27	20231101	0.28	N	078020	5000	2774 억	692028	N	N	N	N
92	20241016	130643	57	100.00	KOSDAQ	금융	N	N	N	N		N	4425	-40	5	-0.90	38795405	8793	50.85	4415	4450	4395	5800	3130	4465	4412.08	1.25	-208	4525	4495	4445	4415	4365	4510	4430	2774	1335	5000	3300	5	1	55481190	2455	11.23	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3700	19.59	20231101	0.28	N	078020	5000	2774 억	692028	N	N	N	N
93	20241016	120643	57	100.00	KOSDAQ	금융	N	N	N	N		N	4425	-40	5	-0.90	21477805	4863	28.12	4415	4450	4395	5800	3130	4465	4416.58	1.25	-242	4525	4495	4445	4415	4365	4510	4430	2774	1335	5000	3300	5	1	55481190	2455	11.23	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3700	19.59	20231101	0.28	N	078020	5000	2774 억	692028	N	N	N	N
94	20241016	110641	57	100.00	KOSDAQ	금융	N	N	N	N		N	4435	-30	5	-0.67	20176290	4569	26.42	4415	4450	4395	5800	3130	4465	4415.91	1.25	-365	4525	4495	4445	4415	4365	4510	4430	2774	1335	5000	3300	5	1	55481190	2461	11.26	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3700	19.86	20231101	0.28	N	078020	5000	2774 억	692028	N	N	N	N
95	20241016	100643	57	100.00	KOSDAQ	금융	N	N	N	N		N	4450	-15	5	-0.34	17239430	3905	22.58	4415	4450	4395	5800	3130	4465	4414.71	1.25	-313	4525	4495	4445	4415	4365	4510	4430	2774	1335	5000	3300	5	1	55481190	2469	11.29	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.80	3700	20231101	20.27	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3700	20.27	20231101	0.28	N	078020	5000	2774 억	692028	N	N	N	N
96	20241016	090644	57	100.00	KOSDAQ	금융	N	N	N	N		N	4395	-70	5	-1.57	8228165	1867	10.80	4415	4420	4395	5800	3130	4465	4407.16	1.25	-724	4525	4495	4445	4415	4365	4510	4430	2774	1335	5000	3300	5	1	55481190	2438	11.15	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.74	3700	20231101	18.78	5840	-24.74	20240329	3800	15.66	20240118	5840	-24.74	20240329	3700	18.78	20231101	0.28	N	078020	5000	2774 억	692028	N	N	N	N
97	20241015	160638	57	100.00	KOSDAQ	금융	N	N	N	N		N	4465	25	2	0.56	73800845	16646	152.66	4460	4475	4395	5770	3110	4440	4433.55	1.24	2018	4480	4460	4420	4400	4360	4470	4410	2774	1330	5000	3280	5	1	55481190	2477	11.33	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.54	3700	20231101	20.68	5840	-23.54	20240329	3800	17.50	20240118	5840	-23.54	20240329	3700	20.68	20231101	0.29	N	078020	5000	2774 억	690010	N	N	N	N
98	20241015	150646	57	100.00	KOSDAQ	금융	N	N	N	N		N	4460	20	2	0.45	72020190	16247	149.00	4460	4475	4395	5770	3110	4440	4432.83	1.24	2185	4480	4460	4420	4400	4360	4470	4410	2774	1330	5000	3280	5	1	55481190	2474	11.32	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3700	20.54	20231101	0.29	N	078020	5000	2774 억	690010	N	N	N	N
99	20241015	140645	57	100.00	KOSDAQ	금융	N	N	N	N		N	4450	10	2	0.23	70094370	15816	145.05	4460	4475	4395	5770	3110	4440	4431.86	1.24	2227	4480	4460	4420	4400	4360	4470	4410	2774	1330	5000	3280	5	1	55481190	2469	11.29	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.80	3700	20231101	20.27	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3700	20.27	20231101	0.29	N	078020	5000	2774 억	690010	N	N	N	N
100	20241015	130641	57	100.00	KOSDAQ	금융	N	N	N	N		N	4470	30	2	0.68	67121250	15150	138.94	4460	4470	4395	5770	3110	4440	4430.45	1.24	2032	4480	4460	4420	4400	4360	4470	4410	2774	1330	5000	3280	5	1	55481190	2480	11.35	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.46	3700	20231101	20.81	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3700	20.81	20231101	0.29	N	078020	5000	2774 억	690010	N	N	N	N
101	20241015	120642	57	100.00	KOSDAQ	금융	N	N	N	N		N	4465	25	2	0.56	55195965	12477	114.43	4460	4465	4395	5770	3110	4440	4423.82	1.24	1419	4480	4460	4420	4400	4360	4470	4410	2774	1330	5000	3280	5	1	55481190	2477	11.33	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.54	3700	20231101	20.68	5840	-23.54	20240329	3800	17.50	20240118	5840	-23.54	20240329	3700	20.68	20231101	0.29	N	078020	5000	2774 억	690010	N	N	N	N
102	20241015	110651	57	100.00	KOSDAQ	금융	N	N	N	N		N	4440	0	3	0.00	46624650	10551	96.76	4460	4460	4395	5770	3110	4440	4418.98	1.24	1383	4480	4460	4420	4400	4360	4470	4410	2774	1330	5000	3280	5	1	55481190	2463	11.27	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.29	N	078020	5000	2774 억	690010	N	N	N	N
103	20241015	100643	57	100.00	KOSDAQ	금융	N	N	N	N		N	4440	0	3	0.00	39302920	8889	81.52	4460	4460	4405	5770	3110	4440	4421.52	1.24	1352	4480	4460	4420	4400	4360	4470	4410	2774	1330	5000	3280	5	1	55481190	2463	11.27	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.29	N	078020	5000	2774 억	690010	N	N	N	N
104	20241015	090642	57	100.00	KOSDAQ	금융	N	N	N	N		N	4460	20	2	0.45	544120	122	1.12	4460	4460	4460	5770	3110	4440	4460.00	1.24	-1	4480	4460	4420	4400	4360	4470	4410	2774	1330	5000	3280	5	1	55481190	2474	11.32	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3700	20.54	20231101	0.29	N	078020	5000	2774 억	690010	N	N	N	N
105	20241014	160626	57	100.00	KOSDAQ	금융	N	N	N	N		N	4440	60	2	1.37	47383020	10703	53.62	4380	4440	4380	5690	3070	4380	4427.08	1.24	638	4453	4416	4383	4346	4313	4400	4330	2774	1310	5000	3240	5	1	55481190	2463	11.27	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.29	N	078020	5000	2774 억	689372	N	N	N	N
106	20241014	150636	57	100.00	KOSDAQ	금융	N	N	N	N		N	4440	60	2	1.37	45141570	10198	51.09	4380	4440	4380	5690	3070	4380	4426.51	1.24	717	4453	4416	4383	4346	4313	4400	4330	2774	1310	5000	3240	5	1	55481190	2463	11.27	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.29	N	078020	5000	2774 억	689372	N	N	N	N
107	20241014	140635	57	100.00	KOSDAQ	금융	N	N	N	N		N	4435	55	2	1.26	42006125	9491	47.55	4380	4440	4380	5690	3070	4380	4425.89	1.24	789	4453	4416	4383	4346	4313	4400	4330	2774	1310	5000	3240	5	1	55481190	2461	11.26	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3700	19.86	20231101	0.29	N	078020	5000	2774 억	689372	N	N	N	N
108	20241014	130634	57	100.00	KOSDAQ	금융	N	N	N	N		N	4435	55	2	1.26	41305370	9333	46.76	4380	4440	4380	5690	3070	4380	4425.73	1.24	846	4453	4416	4383	4346	4313	4400	4330	2774	1310	5000	3240	5	1	55481190	2461	11.26	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3700	19.86	20231101	0.29	N	078020	5000	2774 억	689372	N	N	N	N
109	20241014	120627	57	100.00	KOSDAQ	금융	N	N	N	N		N	4435	55	2	1.26	40609115	9176	45.97	4380	4440	4380	5690	3070	4380	4425.58	1.24	761	4453	4416	4383	4346	4313	4400	4330	2774	1310	5000	3240	5	1	55481190	2461	11.26	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3700	19.86	20231101	0.29	N	078020	5000	2774 억	689372	N	N	N	N
110	20241014	110628	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	30	2	0.68	39391895	8901	44.59	4380	4440	4380	5690	3070	4380	4425.56	1.24	743	4453	4416	4383	4346	4313	4400	4330	2774	1310	5000	3240	5	1	55481190	2447	11.19	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.29	N	078020	5000	2774 억	689372	N	N	N	N
111	20241014	100627	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	40	2	0.91	14904125	3363	16.85	4380	4440	4380	5690	3070	4380	4431.79	1.24	-30	4453	4416	4383	4346	4313	4400	4330	2774	1310	5000	3240	5	1	55481190	2452	11.22	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.29	N	078020	5000	2774 억	689372	N	N	N	N
112	20241014	090631	57	100.00	KOSDAQ	금융	N	N	N	N		N	4380	0	3	0.00	1003025	229	1.15	4380	4385	4380	5690	3070	4380	4380.02	1.24	-15	4453	4416	4383	4346	4313	4400	4330	2774	1310	5000	3240	5	1	55481190	2430	11.12	0.32	12	0.00	394.00	13490.00	5840	20240329	-25.00	3700	20231101	18.38	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3700	18.38	20231101	0.29	N	078020	5000	2774 억	689372	N	N	N	N
113	20241011	160618	57	100.00	KOSDAQ	금융	N	N	N	N		N	4380	-40	5	-0.90	87332880	19960	142.51	4390	4420	4350	5740	3095	4420	4375.39	1.24	1415	4500	4460	4410	4370	4320	4480	4390	2774	1320	5000	3270	5	1	55481190	2430	11.12	0.32	12	0.04	394.00	13490.00	5840	20240329	-25.00	3700	20231101	18.38	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3700	18.38	20231101	0.29	N	078020	5000	2774 억	687958	N	N	N	N
114	20241011	150628	57	100.00	KOSDAQ	금융	N	N	N	N		N	4375	-45	5	-1.02	85231380	19480	139.08	4390	4420	4350	5740	3095	4420	4375.33	1.24	1646	4500	4460	4410	4370	4320	4480	4390	2774	1320	5000	3270	5	1	55481190	2427	11.10	0.32	12	0.04	394.00	13490.00	5840	20240329	-25.09	3700	20231101	18.24	5840	-25.09	20240329	3800	15.13	20240118	5840	-25.09	20240329	3700	18.24	20231101	0.29	N	078020	5000	2774 억	687958	N	N	N	N
115	20241011	140629	57	100.00	KOSDAQ	금융	N	N	N	N		N	4375	-45	5	-1.02	83059695	18982	135.53	4390	4420	4350	5740	3095	4420	4375.71	1.24	1707	4500	4460	4410	4370	4320	4480	4390	2774	1320	5000	3270	5	1	55481190	2427	11.10	0.32	12	0.03	394.00	13490.00	5840	20240329	-25.09	3700	20231101	18.24	5840	-25.09	20240329	3800	15.13	20240118	5840	-25.09	20240329	3700	18.24	20231101	0.29	N	078020	5000	2774 억	687958	N	N	N	N
116	20241011	130629	57	100.00	KOSDAQ	금융	N	N	N	N		N	4375	-45	5	-1.02	66859465	15270	109.02	4390	4420	4350	5740	3095	4420	4378.48	1.24	1649	4500	4460	4410	4370	4320	4480	4390	2774	1320	5000	3270	5	1	55481190	2427	11.10	0.32	12	0.03	394.00	13490.00	5840	20240329	-25.09	3700	20231101	18.24	5840	-25.09	20240329	3800	15.13	20240118	5840	-25.09	20240329	3700	18.24	20231101	0.29	N	078020	5000	2774 억	687958	N	N	N	N
117	20241011	120625	57	100.00	KOSDAQ	금융	N	N	N	N		N	4390	-30	5	-0.68	46499535	10623	75.85	4390	4420	4350	5740	3095	4420	4377.25	1.24	825	4500	4460	4410	4370	4320	4480	4390	2774	1320	5000	3270	5	1	55481190	2436	11.14	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.83	3700	20231101	18.65	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3700	18.65	20231101	0.29	N	078020	5000	2774 억	687958	N	N	N	N
118	20241011	110624	57	100.00	KOSDAQ	금융	N	N	N	N		N	4385	-35	5	-0.79	41023100	9374	66.93	4390	4420	4350	5740	3095	4420	4376.26	1.24	847	4500	4460	4410	4370	4320	4480	4390	2774	1320	5000	3270	5	1	55481190	2433	11.13	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.91	3700	20231101	18.51	5840	-24.91	20240329	3800	15.39	20240118	5840	-24.91	20240329	3700	18.51	20231101	0.29	N	078020	5000	2774 억	687958	N	N	N	N
119	20241011	100632	57	100.00	KOSDAQ	금융	N	N	N	N		N	4380	-40	5	-0.90	36657740	8377	59.81	4390	4420	4350	5740	3095	4420	4376.00	1.24	847	4500	4460	4410	4370	4320	4480	4390	2774	1320	5000	3270	5	1	55481190	2430	11.12	0.32	12	0.02	394.00	13490.00	5840	20240329	-25.00	3700	20231101	18.38	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3700	18.38	20231101	0.29	N	078020	5000	2774 억	687958	N	N	N	N
120	20241011	090628	57	100.00	KOSDAQ	금융	N	N	N	N		N	4390	-30	5	-0.68	48290	11	0.08	4390	4390	4390	5740	3095	4420	4390.00	1.24	-1	4500	4460	4410	4370	4320	4480	4390	2774	1320	5000	3270	5	1	55481190	2436	11.14	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.83	3700	20231101	18.65	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3700	18.65	20231101	0.29	N	078020	5000	2774 억	687958	N	N	N	N
121	20241010	160641	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	0	3	0.00	61621030	13995	322.17	4400	4450	4360	5740	3095	4420	4403.07	1.25	-3719	4513	4466	4413	4366	4313	4440	4340	2774	1320	5000	3270	5	1	55481190	2452	11.22	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.27	N	078020	5000	2774 억	691679	N	N	N	N
122	20241010	150653	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	-5	5	-0.11	58988990	13399	308.45	4400	4450	4360	5740	3095	4420	4402.49	1.25	-3643	4513	4466	4413	4366	4313	4440	4340	2774	1320	5000	3270	5	1	55481190	2449	11.21	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.27	N	078020	5000	2774 억	691679	N	N	N	N
123	20241010	140646	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	0	3	0.00	58379195	13261	305.27	4400	4450	4360	5740	3095	4420	4402.32	1.25	-3625	4513	4466	4413	4366	4313	4440	4340	2774	1320	5000	3270	5	1	55481190	2452	11.22	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.27	N	078020	5000	2774 억	691679	N	N	N	N
124	20241010	130645	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	-5	5	-0.11	49265845	11198	257.78	4400	4450	4360	5740	3095	4420	4399.52	1.25	-2859	4513	4466	4413	4366	4313	4440	4340	2774	1320	5000	3270	5	1	55481190	2449	11.21	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.27	N	078020	5000	2774 억	691679	N	N	N	N
125	20241010	120646	57	100.00	KOSDAQ	금융	N	N	N	N		N	4390	-30	5	-0.68	30563115	6953	160.06	4400	4450	4360	5740	3095	4420	4395.67	1.25	-2347	4513	4466	4413	4366	4313	4440	4340	2774	1320	5000	3270	5	1	55481190	2436	11.14	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.83	3700	20231101	18.65	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3700	18.65	20231101	0.27	N	078020	5000	2774 억	691679	N	N	N	N
126	20241010	110644	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	-10	5	-0.23	21071995	4802	110.54	4400	4450	4360	5740	3095	4420	4388.17	1.25	-401	4513	4466	4413	4366	4313	4440	4340	2774	1320	5000	3270	5	1	55481190	2447	11.19	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.27	N	078020	5000	2774 억	691679	N	N	N	N
127	20241010	100644	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	-20	5	-0.45	6922760	1570	36.14	4400	4450	4400	5740	3095	4420	4409.40	1.25	-373	4513	4466	4413	4366	4313	4440	4340	2774	1320	5000	3270	5	1	55481190	2441	11.17	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.27	N	078020	5000	2774 억	691679	N	N	N	N
128	20241010	090646	57	100.00	KOSDAQ	금융	N	N	N	N		N	4450	30	2	0.68	272940	62	1.43	4400	4450	4400	5740	3095	4420	4402.26	1.25	-23	4513	4466	4413	4366	4313	4440	4340	2774	1320	5000	3270	5	1	55481190	2469	11.29	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.80	3700	20231101	20.27	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3700	20.27	20231101	0.27	N	078020	5000	2774 억	691679	N	N	N	N
129	20241008	160640	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	0	3	0.00	19156590	4340	36.04	4460	4460	4360	5740	3095	4420	4413.96	1.25	-1688	4496	4457	4426	4387	4356	4442	4372	2774	1320	5000	3270	5	1	55481190	2452	11.22	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.28	N	078020	5000	2774 억	693365	N	N	N	N
130	20241008	150645	57	100.00	KOSDAQ	금융	N	N	N	N		N	4395	-25	5	-0.57	15804060	3580	29.73	4460	4460	4360	5740	3095	4420	4414.54	1.25	-1470	4496	4457	4426	4387	4356	4442	4372	2774	1320	5000	3270	5	1	55481190	2438	11.15	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.74	3700	20231101	18.78	5840	-24.74	20240329	3800	15.66	20240118	5840	-24.74	20240329	3700	18.78	20231101	0.28	N	078020	5000	2774 억	693365	N	N	N	N
131	20241008	140643	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	0	3	0.00	14027545	3176	26.37	4460	4460	4360	5740	3095	4420	4416.73	1.25	-1484	4496	4457	4426	4387	4356	4442	4372	2774	1320	5000	3270	5	1	55481190	2452	11.22	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.28	N	078020	5000	2774 억	693365	N	N	N	N
132	20241008	130642	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	0	3	0.00	12060785	2729	22.66	4460	4460	4360	5740	3095	4420	4419.49	1.25	-1452	4496	4457	4426	4387	4356	4442	4372	2774	1320	5000	3270	5	1	55481190	2452	11.22	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.28	N	078020	5000	2774 억	693365	N	N	N	N
133	20241008	120643	57	100.00	KOSDAQ	금융	N	N	N	N		N	4430	10	2	0.23	11551170	2614	21.71	4460	4460	4360	5740	3095	4420	4418.96	1.25	-1389	4496	4457	4426	4387	4356	4442	4372	2774	1320	5000	3270	5	1	55481190	2458	11.24	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.14	3700	20231101	19.73	5840	-24.14	20240329	3800	16.58	20240118	5840	-24.14	20240329	3700	19.73	20231101	0.28	N	078020	5000	2774 억	693365	N	N	N	N
134	20241008	110641	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	-5	5	-0.11	6834770	1550	12.87	4460	4460	4360	5740	3095	4420	4409.53	1.25	-738	4496	4457	4426	4387	4356	4442	4372	2774	1320	5000	3270	5	1	55481190	2449	11.21	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.28	N	078020	5000	2774 억	693365	N	N	N	N
135	20241008	100644	57	100.00	KOSDAQ	금융	N	N	N	N		N	4450	30	2	0.68	3011225	682	5.66	4460	4460	4360	5740	3095	4420	4415.29	1.25	-135	4496	4457	4426	4387	4356	4442	4372	2774	1320	5000	3270	5	1	55481190	2469	11.29	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.80	3700	20231101	20.27	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3700	20.27	20231101	0.28	N	078020	5000	2774 억	693365	N	N	N	N
136	20241008	090642	57	100.00	KOSDAQ	금융	N	N	N	N		N	4400	-20	5	-0.45	1204045	274	2.28	4460	4460	4360	5740	3095	4420	4394.32	1.25	-32	4496	4457	4426	4387	4356	4442	4372	2774	1320	5000	3270	5	1	55481190	2441	11.17	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.28	N	078020	5000	2774 억	693365	N	N	N	N
137	20241007	160643	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	5	2	0.11	53190990	12043	136.19	4465	4465	4395	5730	3095	4415	4416.76	1.25	-268	4508	4461	4438	4391	4368	4450	4380	2774	1315	5000	3260	5	1	55481190	2452	11.22	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.28	N	078020	5000	2774 억	693634	N	N	N	N
138	20241007	150622	57	100.00	KOSDAQ	금융	N	N	N	N		N	4425	10	2	0.23	51819735	11733	132.68	4465	4465	4395	5730	3095	4415	4416.58	1.25	-144	4508	4461	4438	4391	4368	4450	4380	2774	1315	5000	3260	5	1	55481190	2455	11.23	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3700	19.59	20231101	0.28	N	078020	5000	2774 억	693634	N	N	N	N
139	20241007	140647	57	100.00	KOSDAQ	금융	N	N	N	N		N	4435	20	2	0.45	47373335	10728	121.32	4465	4465	4395	5730	3095	4415	4415.86	1.25	-14	4508	4461	4438	4391	4368	4450	4380	2774	1315	5000	3260	5	1	55481190	2461	11.26	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3700	19.86	20231101	0.28	N	078020	5000	2774 억	693634	N	N	N	N
140	20241007	130623	57	100.00	KOSDAQ	금융	N	N	N	N		N	4435	20	2	0.45	42764780	9687	109.54	4465	4465	4395	5730	3095	4415	4414.66	1.25	448	4508	4461	4438	4391	4368	4450	4380	2774	1315	5000	3260	5	1	55481190	2461	11.26	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3700	19.86	20231101	0.28	N	078020	5000	2774 억	693634	N	N	N	N
141	20241007	120656	57	100.00	KOSDAQ	금융	N	N	N	N		N	4440	25	2	0.57	42015485	9518	107.63	4465	4465	4395	5730	3095	4415	4414.32	1.25	560	4508	4461	4438	4391	4368	4450	4380	2774	1315	5000	3260	5	1	55481190	2463	11.27	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.28	N	078020	5000	2774 억	693634	N	N	N	N
142	20241007	110614	57	100.00	KOSDAQ	금융	N	N	N	N		N	4425	10	2	0.23	37287930	8447	95.52	4465	4465	4395	5730	3095	4415	4414.34	1.25	726	4508	4461	4438	4391	4368	4450	4380	2774	1315	5000	3260	5	1	55481190	2455	11.23	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3700	19.59	20231101	0.28	N	078020	5000	2774 억	693634	N	N	N	N
143	20241007	100614	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	5	2	0.11	33752575	7649	86.50	4465	4465	4395	5730	3095	4415	4412.68	1.25	931	4508	4461	4438	4391	4368	4450	4380	2774	1315	5000	3260	5	1	55481190	2452	11.22	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.28	N	078020	5000	2774 억	693634	N	N	N	N
144	20241007	090647	57	100.00	KOSDAQ	금융	N	N	N	N		N	4445	30	2	0.68	24408550	5527	62.50	4465	4465	4395	5730	3095	4415	4416.24	1.25	-35	4508	4461	4438	4391	4368	4450	4380	2774	1315	5000	3260	5	1	55481190	2466	11.28	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.89	3700	20231101	20.14	5840	-23.89	20240329	3800	16.97	20240118	5840	-23.89	20240329	3700	20.14	20231101	0.28	N	078020	5000	2774 억	693634	N	N	N	N
145	20241004	160556	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4415	-35	5	-0.79	38332115	8643	66.64	4430	4485	4415	5780	3115	4450	4435.05	1.26	-5178	4600	4525	4480	4405	4360	4502	4382	2774	1330	5000	3290	5	1	55481190	2449	11.21	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.28	N	078020	5000	2774 억	698812	N	N	N	N
146	20241004	150602	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4415	-35	5	-0.79	34922100	7873	60.71	4430	4485	4415	5780	3115	4450	4435.68	1.26	-4833	4600	4525	4480	4405	4360	4502	4382	2774	1330	5000	3290	5	1	55481190	2449	11.21	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.28	N	078020	5000	2774 억	698812	N	N	N	N
147	20241004	140604	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4450	0	3	0.00	25084610	5648	43.55	4430	4485	4415	5780	3115	4450	4441.33	1.26	-3561	4600	4525	4480	4405	4360	4502	4382	2774	1330	5000	3290	5	1	55481190	2469	11.29	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.80	3700	20231101	20.27	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3700	20.27	20231101	0.28	N	078020	5000	2774 억	698812	N	N	N	N
148	20241004	130601	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4435	-15	5	-0.34	15274495	3432	26.46	4430	4485	4430	5780	3115	4450	4450.61	1.26	-2552	4600	4525	4480	4405	4360	4502	4382	2774	1330	5000	3290	5	1	55481190	2461	11.26	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3700	19.86	20231101	0.28	N	078020	5000	2774 억	698812	N	N	N	N
149	20241004	120602	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4475	25	2	0.56	10187465	2286	17.63	4430	4485	4430	5780	3115	4450	4456.46	1.26	-1579	4600	4525	4480	4405	4360	4502	4382	2774	1330	5000	3290	5	1	55481190	2483	11.36	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.37	3700	20231101	20.95	5840	-23.37	20240329	3800	17.76	20240118	5840	-23.37	20240329	3700	20.95	20231101	0.28	N	078020	5000	2774 억	698812	N	N	N	N
150	20241004	110557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4470	20	2	0.45	5162920	1159	8.94	4430	4485	4430	5780	3115	4450	4454.63	1.26	-462	4600	4525	4480	4405	4360	4502	4382	2774	1330	5000	3290	5	1	55481190	2480	11.35	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.46	3700	20231101	20.81	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3700	20.81	20231101	0.28	N	078020	5000	2774 억	698812	N	N	N	N
151	20241004	100556	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4445	-5	5	-0.11	1511670	340	2.62	4430	4485	4430	5780	3115	4450	4446.09	1.26	-69	4600	4525	4480	4405	4360	4502	4382	2774	1330	5000	3290	5	1	55481190	2466	11.28	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.89	3700	20231101	20.14	5840	-23.89	20240329	3800	16.97	20240118	5840	-23.89	20240329	3700	20.14	20231101	0.28	N	078020	5000	2774 억	698812	N	N	N	N
152	20241004	090557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4480	30	2	0.67	573660	129	0.99	4430	4485	4430	5780	3115	4450	4446.98	1.26	-52	4600	4525	4480	4405	4360	4502	4382	2774	1330	5000	3290	5	1	55481190	2486	11.37	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.29	3700	20231101	21.08	5840	-23.29	20240329	3800	17.89	20240118	5840	-23.29	20240329	3700	21.08	20231101	0.28	N	078020	5000	2774 억	698812	N	N	N	N
153	20241002	160554	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4450	-105	5	-2.31	57848160	12968	63.23	4555	4555	4435	5920	3190	4555	4460.84	1.26	-2560	4758	4656	4558	4456	4358	4607	4407	2774	1365	5000	3370	5	1	55481190	2469	11.29	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.80	3700	20231101	20.27	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3700	20.27	20231101	0.28	N	078020	5000	2774 억	701373	N	N	N	N
154	20241002	150604	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4455	-100	5	-2.20	53855415	12071	58.85	4555	4555	4435	5920	3190	4555	4461.55	1.26	-2260	4758	4656	4558	4456	4358	4607	4407	2774	1365	5000	3370	5	1	55481190	2472	11.31	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.72	3700	20231101	20.41	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3700	20.41	20231101	0.28	N	078020	5000	2774 억	701373	N	N	N	N
155	20241002	140602	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4490	-65	5	-1.43	43498135	9748	47.53	4555	4555	4435	5920	3190	4555	4462.26	1.26	-2326	4758	4656	4558	4456	4358	4607	4407	2774	1365	5000	3370	5	1	55481190	2491	11.40	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.12	3700	20231101	21.35	5840	-23.12	20240329	3800	18.16	20240118	5840	-23.12	20240329	3700	21.35	20231101	0.28	N	078020	5000	2774 억	701373	N	N	N	N
156	20241002	130557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4490	-65	5	-1.43	39638450	8888	43.33	4555	4555	4435	5920	3190	4555	4459.77	1.26	-1881	4758	4656	4558	4456	4358	4607	4407	2774	1365	5000	3370	5	1	55481190	2491	11.40	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.12	3700	20231101	21.35	5840	-23.12	20240329	3800	18.16	20240118	5840	-23.12	20240329	3700	21.35	20231101	0.28	N	078020	5000	2774 억	701373	N	N	N	N
157	20241002	120553	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4465	-90	5	-1.98	38443675	8621	42.03	4555	4555	4435	5920	3190	4555	4459.31	1.26	-1744	4758	4656	4558	4456	4358	4607	4407	2774	1365	5000	3370	5	1	55481190	2477	11.33	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.54	3700	20231101	20.68	5840	-23.54	20240329	3800	17.50	20240118	5840	-23.54	20240329	3700	20.68	20231101	0.28	N	078020	5000	2774 억	701373	N	N	N	N
158	20241002	110548	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4470	-85	5	-1.87	33432005	7500	36.57	4555	4555	4435	5920	3190	4555	4457.60	1.26	-828	4758	4656	4558	4456	4358	4607	4407	2774	1365	5000	3370	5	1	55481190	2480	11.35	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.46	3700	20231101	20.81	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3700	20.81	20231101	0.28	N	078020	5000	2774 억	701373	N	N	N	N
159	20241002	100547	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4460	-95	5	-2.09	15097545	3384	16.50	4555	4555	4445	5920	3190	4555	4461.45	1.26	-1033	4758	4656	4558	4456	4358	4607	4407	2774	1365	5000	3370	5	1	55481190	2474	11.32	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3700	20.54	20231101	0.28	N	078020	5000	2774 억	701373	N	N	N	N
160	20241002	090545	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4530	-25	5	-0.55	691070	152	0.74	4555	4555	4490	5920	3190	4555	4546.51	1.26	-63	4758	4656	4558	4456	4358	4607	4407	2774	1365	5000	3370	5	1	55481190	2513	11.50	0.34	12	0.00	394.00	13490.00	5840	20240329	-22.43	3700	20231101	22.43	5840	-22.43	20240329	3800	19.21	20240118	5840	-22.43	20240329	3700	22.43	20231101	0.28	N	078020	5000	2774 억	701373	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History