KissMeData/019550/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160338	57	100.00	KOSDAQ	금융	N	N	N	N	N	772	1	2	0.13	184938693	240069	63.72	771	779	760	1002	540	771	770.36	5.49	-26728	799	784	775	760	751	780	756	835	231	500	530	1	1	162066575	1251	15.14	0.98	12	0.15	51.00	785.00	1170	20240610	-34.02	639	20241025	20.81	828	-6.76	20250107	760	1.58	20250124	1170	-34.02	20240610	639	20.81	20241025	2.16	N	019550	500	835 억	8890014	N	N	0	N	N
3	20250124	150339	57	100.00	KOSDAQ	금융	N	N	N	N	N	771	0	3	0.00	156637005	203277	53.96	771	779	760	1002	540	771	770.56	5.49	-27027	799	784	775	760	751	780	756	835	231	500	530	1	1	162066575	1250	15.12	0.98	12	0.13	51.00	785.00	1170	20240610	-34.10	639	20241025	20.66	828	-6.88	20250107	760	1.45	20250124	1170	-34.10	20240610	639	20.66	20241025	2.16	N	019550	500	835 억	8890014	N	N	0	N	N
4	20250124	140339	57	100.00	KOSDAQ	금융	N	N	N	N	N	773	2	2	0.26	130487617	169346	44.95	771	779	760	1002	540	771	770.54	5.49	-28228	799	784	775	760	751	780	756	835	231	500	530	1	1	162066575	1253	15.16	0.98	12	0.10	51.00	785.00	1170	20240610	-33.93	639	20241025	20.97	828	-6.64	20250107	760	1.71	20250124	1170	-33.93	20240610	639	20.97	20241025	2.16	N	019550	500	835 억	8890014	N	N	0	N	N
5	20250124	130340	57	100.00	KOSDAQ	금융	N	N	N	N	N	772	1	2	0.13	85717132	111352	29.56	771	779	760	1002	540	771	769.79	5.49	-24120	799	784	775	760	751	780	756	835	231	500	530	1	1	162066575	1251	15.14	0.98	12	0.07	51.00	785.00	1170	20240610	-34.02	639	20241025	20.81	828	-6.76	20250107	760	1.58	20250124	1170	-34.02	20240610	639	20.81	20241025	2.16	N	019550	500	835 억	8890014	N	N	0	N	N
6	20250124	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	772	1	2	0.13	81842835	106323	28.22	771	779	760	1002	540	771	769.76	5.49	-24274	799	784	775	760	751	780	756	835	231	500	530	1	1	162066575	1251	15.14	0.98	12	0.07	51.00	785.00	1170	20240610	-34.02	639	20241025	20.81	828	-6.76	20250107	760	1.58	20250124	1170	-34.02	20240610	639	20.81	20241025	2.16	N	019550	500	835 억	8890014	N	N	0	N	N
7	20250124	110340	57	100.00	KOSDAQ	금융	N	N	N	N	N	771	0	3	0.00	46904662	61148	16.23	771	779	760	1002	540	771	767.07	5.49	-1023	799	784	775	760	751	780	756	835	231	500	530	1	1	162066575	1250	15.12	0.98	12	0.04	51.00	785.00	1170	20240610	-34.10	639	20241025	20.66	828	-6.88	20250107	760	1.45	20250124	1170	-34.10	20240610	639	20.66	20241025	2.16	N	019550	500	835 억	8890014	N	N	0	N	N
8	20250124	100338	57	100.00	KOSDAQ	금융	N	N	N	N	N	772	1	2	0.13	36994674	48298	12.82	771	779	760	1002	540	771	765.97	5.49	-2927	799	784	775	760	751	780	756	835	231	500	530	1	1	162066575	1251	15.14	0.98	12	0.03	51.00	785.00	1170	20240610	-34.02	639	20241025	20.81	828	-6.76	20250107	760	1.58	20250124	1170	-34.02	20240610	639	20.81	20241025	2.16	N	019550	500	835 억	8890014	N	N	0	N	N
9	20250124	090339	57	100.00	KOSDAQ	금융	N	N	N	N	N	779	8	2	1.04	16221	21	0.01	771	779	771	1002	540	771	772.43	5.49	10	799	784	775	760	751	780	756	835	231	500	530	1	1	162066575	1262	15.27	0.99	12	0.00	51.00	785.00	1170	20240610	-33.42	639	20241025	21.91	828	-5.92	20250107	761	2.37	20250120	1170	-33.42	20240610	639	21.91	20241025	2.16	N	019550	500	835 억	8890014	N	N	0	N	N
10	20250123	160339	57	100.00	KOSDAQ	금융	N	N	N	N	N	771	-14	5	-1.78	289057552	374685	136.77	790	790	766	1020	550	785	771.47	5.55	-101583	803	794	788	779	773	791	776	835	235	500	540	1	1	162066575	1250	15.12	0.98	12	0.23	51.00	785.00	1170	20240610	-34.10	639	20241025	20.66	828	-6.88	20250107	761	1.31	20250120	1170	-34.10	20240610	639	20.66	20241025	2.18	N	019550	500	835 억	8991600	N	N	0	N	N
11	20250123	150337	57	100.00	KOSDAQ	금융	N	N	N	N	N	768	-17	5	-2.17	253792739	328909	120.06	790	790	766	1020	550	785	771.62	5.55	-95533	803	794	788	779	773	791	776	835	235	500	540	1	1	162066575	1245	15.06	0.98	12	0.20	51.00	785.00	1170	20240610	-34.36	639	20241025	20.19	828	-7.25	20250107	761	0.92	20250120	1170	-34.36	20240610	639	20.19	20241025	2.18	N	019550	500	835 억	8991600	N	N	0	N	N
12	20250123	140338	57	100.00	KOSDAQ	금융	N	N	N	N	N	770	-15	5	-1.91	216355026	280241	102.29	790	790	766	1020	550	785	772.03	5.55	-83462	803	794	788	779	773	791	776	835	235	500	540	1	1	162066575	1248	15.10	0.98	12	0.17	51.00	785.00	1170	20240610	-34.19	639	20241025	20.50	828	-7.00	20250107	761	1.18	20250120	1170	-34.19	20240610	639	20.50	20241025	2.18	N	019550	500	835 억	8991600	N	N	0	N	N
13	20250123	130337	57	100.00	KOSDAQ	금융	N	N	N	N	N	774	-11	5	-1.40	191886440	248560	90.73	790	790	766	1020	550	785	771.99	5.55	-74850	803	794	788	779	773	791	776	835	235	500	540	1	1	162066575	1254	15.18	0.99	12	0.15	51.00	785.00	1170	20240610	-33.85	639	20241025	21.13	828	-6.52	20250107	761	1.71	20250120	1170	-33.85	20240610	639	21.13	20241025	2.18	N	019550	500	835 억	8991600	N	N	0	N	N
14	20250123	120337	57	100.00	KOSDAQ	금융	N	N	N	N	N	771	-14	5	-1.78	169464722	219501	80.12	790	790	766	1020	550	785	772.05	5.55	-73505	803	794	788	779	773	791	776	835	235	500	540	1	1	162066575	1250	15.12	0.98	12	0.14	51.00	785.00	1170	20240610	-34.10	639	20241025	20.66	828	-6.88	20250107	761	1.31	20250120	1170	-34.10	20240610	639	20.66	20241025	2.18	N	019550	500	835 억	8991600	N	N	0	N	N
15	20250123	110338	57	100.00	KOSDAQ	금융	N	N	N	N	N	774	-11	5	-1.40	109941797	142113	51.87	790	790	769	1020	550	785	773.62	5.55	-70164	803	794	788	779	773	791	776	835	235	500	540	1	1	162066575	1254	15.18	0.99	12	0.09	51.00	785.00	1170	20240610	-33.85	639	20241025	21.13	828	-6.52	20250107	761	1.71	20250120	1170	-33.85	20240610	639	21.13	20241025	2.18	N	019550	500	835 억	8991600	N	N	0	N	N
16	20250123	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	773	-12	5	-1.53	59306246	76455	27.91	790	790	772	1020	550	785	775.70	5.55	-49442	803	794	788	779	773	791	776	835	235	500	540	1	1	162066575	1253	15.16	0.98	12	0.05	51.00	785.00	1170	20240610	-33.93	639	20241025	20.97	828	-6.64	20250107	761	1.58	20250120	1170	-33.93	20240610	639	20.97	20241025	2.18	N	019550	500	835 억	8991600	N	N	0	N	N
17	20250123	090336	57	100.00	KOSDAQ	금융	N	N	N	N	N	784	-1	5	-0.13	740671	939	0.34	790	790	784	1020	550	785	788.79	5.55	-588	803	794	788	779	773	791	776	835	235	500	540	1	1	162066575	1271	15.37	1.00	12	0.00	51.00	785.00	1170	20240610	-32.99	639	20241025	22.69	828	-5.31	20250107	761	3.02	20250120	1170	-32.99	20240610	639	22.69	20241025	2.18	N	019550	500	835 억	8991600	N	N	0	N	N
18	20250122	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	785	-9	5	-1.13	213584680	271135	38.06	794	797	782	1032	556	794	787.81	5.58	-50873	818	805	784	771	750	812	778	835	238	500	550	1	1	162066575	1272	15.39	1.00	12	0.17	51.00	785.00	1170	20240610	-32.91	639	20241025	22.85	828	-5.19	20250107	761	3.15	20250120	1170	-32.91	20240610	639	22.85	20241025	2.28	N	019550	500	835 억	9041517	N	N	0	N	N
19	20250122	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	784	-10	5	-1.26	168579853	213749	30.00	794	797	783	1032	556	794	788.68	5.58	-42795	818	805	784	771	750	812	778	835	238	500	550	1	1	162066575	1271	15.37	1.00	12	0.13	51.00	785.00	1170	20240610	-32.99	639	20241025	22.69	828	-5.31	20250107	761	3.02	20250120	1170	-32.99	20240610	639	22.69	20241025	2.28	N	019550	500	835 억	9041517	N	N	0	N	N
20	20250122	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	-7	5	-0.88	131031813	165960	23.29	794	797	784	1032	556	794	789.54	5.58	-35642	818	805	784	771	750	812	778	835	238	500	550	1	1	162066575	1275	15.43	1.00	12	0.10	51.00	785.00	1170	20240610	-32.74	639	20241025	23.16	828	-4.95	20250107	761	3.42	20250120	1170	-32.74	20240610	639	23.16	20241025	2.28	N	019550	500	835 억	9041517	N	N	0	N	N
21	20250122	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	790	-4	5	-0.50	117008156	148136	20.79	794	797	784	1032	556	794	789.87	5.58	-31089	818	805	784	771	750	812	778	835	238	500	550	1	1	162066575	1280	15.49	1.01	12	0.09	51.00	785.00	1170	20240610	-32.48	639	20241025	23.63	828	-4.59	20250107	761	3.81	20250120	1170	-32.48	20240610	639	23.63	20241025	2.28	N	019550	500	835 억	9041517	N	N	0	N	N
22	20250122	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	788	-6	5	-0.76	105869600	133968	18.80	794	797	786	1032	556	794	790.26	5.58	-29244	818	805	784	771	750	812	778	835	238	500	550	1	1	162066575	1277	15.45	1.00	12	0.08	51.00	785.00	1170	20240610	-32.65	639	20241025	23.32	828	-4.83	20250107	761	3.55	20250120	1170	-32.65	20240610	639	23.32	20241025	2.28	N	019550	500	835 억	9041517	N	N	0	N	N
23	20250122	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	789	-5	5	-0.63	97273025	123059	17.27	794	797	786	1032	556	794	790.46	5.58	-21801	818	805	784	771	750	812	778	835	238	500	550	1	1	162066575	1279	15.47	1.01	12	0.08	51.00	785.00	1170	20240610	-32.56	639	20241025	23.47	828	-4.71	20250107	761	3.68	20250120	1170	-32.56	20240610	639	23.47	20241025	2.28	N	019550	500	835 억	9041517	N	N	0	N	N
24	20250122	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	788	-6	5	-0.76	61622569	77795	10.92	794	797	787	1032	556	794	792.11	5.58	-20891	818	805	784	771	750	812	778	835	238	500	550	1	1	162066575	1277	15.45	1.00	12	0.05	51.00	785.00	1170	20240610	-32.65	639	20241025	23.32	828	-4.83	20250107	761	3.55	20250120	1170	-32.65	20240610	639	23.32	20241025	2.28	N	019550	500	835 억	9041517	N	N	0	N	N
25	20250122	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	796	2	2	0.25	4014499	5056	0.71	794	796	794	1032	556	794	794.01	5.58	622	818	805	784	771	750	812	778	835	238	500	550	1	1	162066575	1290	15.61	1.01	12	0.00	51.00	785.00	1170	20240610	-31.97	639	20241025	24.57	828	-3.86	20250107	761	4.60	20250120	1170	-31.97	20240610	639	24.57	20241025	2.28	N	019550	500	835 억	9041517	N	N	0	N	N
26	20250121	160334	57	100.00	KOSDAQ	금융	N	N	N	N	N	794	26	2	3.39	556844219	712440	85.72	770	797	763	998	538	768	781.60	5.47	174096	790	779	770	759	750	774	754	835	230	500	530	1	1	162066575	1287	15.57	1.01	12	0.44	51.00	785.00	1170	20240610	-32.14	639	20241025	24.26	828	-4.11	20250107	761	4.34	20250120	1170	-32.14	20240610	639	24.26	20241025	2.27	N	019550	500	835 억	8868444	N	N	0	N	N
27	20250121	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	795	27	2	3.52	488429617	626010	75.32	770	797	763	998	538	768	780.23	5.47	173379	790	779	770	759	750	774	754	835	230	500	530	1	1	162066575	1288	15.59	1.01	12	0.39	51.00	785.00	1170	20240610	-32.05	639	20241025	24.41	828	-3.99	20250107	761	4.47	20250120	1170	-32.05	20240610	639	24.41	20241025	2.27	N	019550	500	835 억	8868444	N	N	0	N	N
28	20250121	140335	57	100.00	KOSDAQ	금융	N	N	N	N	N	791	23	2	2.99	377925821	486522	58.54	770	797	763	998	538	768	776.79	5.47	119494	790	779	770	759	750	774	754	835	230	500	530	1	1	162066575	1282	15.51	1.01	12	0.30	51.00	785.00	1170	20240610	-32.39	639	20241025	23.79	828	-4.47	20250107	761	3.94	20250120	1170	-32.39	20240610	639	23.79	20241025	2.27	N	019550	500	835 억	8868444	N	N	0	N	N
29	20250121	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	777	9	2	1.17	231442165	300349	36.14	770	780	763	998	538	768	770.58	5.47	51190	790	779	770	759	750	774	754	835	230	500	530	1	1	162066575	1259	15.24	0.99	12	0.19	51.00	785.00	1170	20240610	-33.59	639	20241025	21.60	828	-6.16	20250107	761	2.10	20250120	1170	-33.59	20240610	639	21.60	20241025	2.27	N	019550	500	835 억	8868444	N	N	0	N	N
30	20250121	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	773	5	2	0.65	202259008	262624	31.60	770	780	763	998	538	768	770.15	5.47	39039	790	779	770	759	750	774	754	835	230	500	530	1	1	162066575	1253	15.16	0.98	12	0.16	51.00	785.00	1170	20240610	-33.93	639	20241025	20.97	828	-6.64	20250107	761	1.58	20250120	1170	-33.93	20240610	639	20.97	20241025	2.27	N	019550	500	835 억	8868444	N	N	0	N	N
31	20250121	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	778	10	2	1.30	187148835	243141	29.25	770	778	763	998	538	768	769.71	5.47	32794	790	779	770	759	750	774	754	835	230	500	530	1	1	162066575	1261	15.25	0.99	12	0.15	51.00	785.00	1170	20240610	-33.50	639	20241025	21.75	828	-6.04	20250107	761	2.23	20250120	1170	-33.50	20240610	639	21.75	20241025	2.27	N	019550	500	835 억	8868444	N	N	0	N	N
32	20250121	100318	57	100.00	KOSDAQ	금융	N	N	N	N	N	764	-4	5	-0.52	100838709	131134	15.78	770	778	764	998	538	768	768.97	5.47	-21916	790	779	770	759	750	774	754	835	230	500	530	1	1	162066575	1238	14.98	0.97	12	0.08	51.00	785.00	1170	20240610	-34.70	639	20241025	19.56	828	-7.73	20250107	761	0.39	20250120	1170	-34.70	20240610	639	19.56	20241025	2.27	N	019550	500	835 억	8868444	N	N	0	N	N
33	20250121	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	775	7	2	0.91	4920402	6366	0.77	770	778	770	998	538	768	772.92	5.47	-3159	790	779	770	759	750	774	754	835	230	500	530	1	1	162066575	1256	15.20	0.99	12	0.00	51.00	785.00	1170	20240610	-33.76	639	20241025	21.28	828	-6.40	20250107	761	1.84	20250120	1170	-33.76	20240610	639	21.28	20241025	2.27	N	019550	500	835 억	8868444	N	N	0	N	N
34	20250120	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	768	-13	5	-1.66	634343408	826125	132.63	781	781	761	1015	547	781	767.69	5.49	-105591	804	792	784	772	764	791	771	835	234	500	540	1	1	162066575	1245	15.06	0.98	12	0.51	51.00	785.00	1170	20240610	-34.36	639	20241025	20.19	828	-7.25	20250107	761	0.92	20250120	1170	-34.36	20240610	639	20.19	20241025	2.30	N	019550	500	835 억	8889878	N	N	0	N	N
35	20250120	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	764	-17	5	-2.18	604104678	786592	126.29	781	781	761	1015	547	781	767.83	5.49	-93058	804	792	784	772	764	791	771	835	234	500	540	1	1	162066575	1238	14.98	0.97	12	0.49	51.00	785.00	1170	20240610	-34.70	639	20241025	19.56	828	-7.73	20250107	761	0.39	20250120	1170	-34.70	20240610	639	19.56	20241025	2.30	N	019550	500	835 억	8889878	N	N	0	N	N
36	20250120	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	771	-10	5	-1.28	408360486	530758	85.21	781	781	761	1015	547	781	769.16	5.49	-50289	804	792	784	772	764	791	771	835	234	500	540	1	1	162066575	1250	15.12	0.98	12	0.33	51.00	785.00	1170	20240610	-34.10	639	20241025	20.66	828	-6.88	20250107	761	1.31	20250120	1170	-34.10	20240610	639	20.66	20241025	2.30	N	019550	500	835 억	8889878	N	N	0	N	N
37	20250120	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	767	-14	5	-1.79	349927074	454697	73.00	781	781	761	1015	547	781	769.31	5.49	-5606	804	792	784	772	764	791	771	835	234	500	540	1	1	162066575	1243	15.04	0.98	12	0.28	51.00	785.00	1170	20240610	-34.44	639	20241025	20.03	828	-7.37	20250107	761	0.79	20250120	1170	-34.44	20240610	639	20.03	20241025	2.30	N	019550	500	835 억	8889878	N	N	0	N	N
38	20250120	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	768	-13	5	-1.66	210767859	272997	43.83	781	781	767	1015	547	781	771.70	5.49	-5866	804	792	784	772	764	791	771	835	234	500	540	1	1	162066575	1245	15.06	0.98	12	0.17	51.00	785.00	1170	20240610	-34.36	639	20241025	20.19	828	-7.25	20250107	767	0.13	20250120	1170	-34.36	20240610	639	20.19	20241025	2.30	N	019550	500	835 억	8889878	N	N	0	N	N
39	20250120	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	768	-13	5	-1.66	163562982	211506	33.96	781	781	767	1015	547	781	772.93	5.49	-9628	804	792	784	772	764	791	771	835	234	500	540	1	1	162066575	1245	15.06	0.98	12	0.13	51.00	785.00	1170	20240610	-34.36	639	20241025	20.19	828	-7.25	20250107	767	0.13	20250120	1170	-34.36	20240610	639	20.19	20241025	2.30	N	019550	500	835 억	8889878	N	N	0	N	N
40	20250120	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	771	-10	5	-1.28	122504510	158156	25.39	781	781	771	1015	547	781	774.13	5.49	-2447	804	792	784	772	764	791	771	835	234	500	540	1	1	162066575	1250	15.12	0.98	12	0.10	51.00	785.00	1170	20240610	-34.10	639	20241025	20.66	828	-6.88	20250107	771	0.00	20250120	1170	-34.10	20240610	639	20.66	20241025	2.30	N	019550	500	835 억	8889878	N	N	0	N	N
41	20250120	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	779	-2	5	-0.26	13928733	17840	2.86	781	781	778	1015	547	781	780.42	5.49	-3342	804	792	784	772	764	791	771	835	234	500	540	1	1	162066575	1262	15.27	0.99	12	0.01	51.00	785.00	1170	20240610	-33.42	639	20241025	21.91	828	-5.92	20250107	774	0.65	20250102	1170	-33.42	20240610	639	21.91	20241025	2.30	N	019550	500	835 억	8889878	N	N	0	N	N
42	20250117	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	781	0	3	0.00	488578761	621838	94.09	781	796	776	1015	547	781	785.74	5.39	153512	835	808	792	765	749	800	757	835	234	500	540	1	1	162066575	1266	15.31	0.99	12	0.38	51.00	785.00	1170	20240610	-33.25	639	20241025	22.22	828	-5.68	20250107	774	0.90	20250102	1170	-33.25	20240610	639	22.22	20241025	2.28	N	019550	500	835 억	8735319	N	N	0	N	N
43	20250117	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	785	4	2	0.51	454718498	578530	87.54	781	796	776	1015	547	781	786.00	5.39	155756	835	808	792	765	749	800	757	835	234	500	540	1	1	162066575	1272	15.39	1.00	12	0.36	51.00	785.00	1170	20240610	-32.91	639	20241025	22.85	828	-5.19	20250107	774	1.42	20250102	1170	-32.91	20240610	639	22.85	20241025	2.28	N	019550	500	835 억	8735319	N	N	0	N	N
44	20250117	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	782	1	2	0.13	398999397	507170	76.74	781	796	776	1015	547	781	786.73	5.39	155500	835	808	792	765	749	800	757	835	234	500	540	1	1	162066575	1267	15.33	1.00	12	0.31	51.00	785.00	1170	20240610	-33.16	639	20241025	22.38	828	-5.56	20250107	774	1.03	20250102	1170	-33.16	20240610	639	22.38	20241025	2.28	N	019550	500	835 억	8735319	N	N	0	N	N
45	20250117	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	788	7	2	0.90	352012995	447221	67.67	781	796	776	1015	547	781	787.12	5.39	139899	835	808	792	765	749	800	757	835	234	500	540	1	1	162066575	1277	15.45	1.00	12	0.28	51.00	785.00	1170	20240610	-32.65	639	20241025	23.32	828	-4.83	20250107	774	1.81	20250102	1170	-32.65	20240610	639	23.32	20241025	2.28	N	019550	500	835 억	8735319	N	N	0	N	N
46	20250117	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	791	10	2	1.28	247492358	314614	47.61	781	796	776	1015	547	781	786.67	5.39	93399	835	808	792	765	749	800	757	835	234	500	540	1	1	162066575	1282	15.51	1.01	12	0.19	51.00	785.00	1170	20240610	-32.39	639	20241025	23.79	828	-4.47	20250107	774	2.20	20250102	1170	-32.39	20240610	639	23.79	20241025	2.28	N	019550	500	835 억	8735319	N	N	0	N	N
47	20250117	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	790	9	2	1.15	144029679	183522	27.77	781	796	776	1015	547	781	784.83	5.39	24919	835	808	792	765	749	800	757	835	234	500	540	1	1	162066575	1280	15.49	1.01	12	0.11	51.00	785.00	1170	20240610	-32.48	639	20241025	23.63	828	-4.59	20250107	774	2.07	20250102	1170	-32.48	20240610	639	23.63	20241025	2.28	N	019550	500	835 억	8735319	N	N	0	N	N
48	20250117	100334	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	6	2	0.77	77941457	99326	15.03	781	796	776	1015	547	781	784.73	5.39	4863	835	808	792	765	749	800	757	835	234	500	540	1	1	162066575	1275	15.43	1.00	12	0.06	51.00	785.00	1170	20240610	-32.74	639	20241025	23.16	828	-4.95	20250107	774	1.68	20250102	1170	-32.74	20240610	639	23.16	20241025	2.28	N	019550	500	835 억	8735319	N	N	0	N	N
49	20250117	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	780	-1	5	-0.13	15828439	20199	3.06	781	789	778	1015	547	781	783.73	5.39	-9735	835	808	792	765	749	800	757	835	234	500	540	1	1	162066575	1264	15.29	0.99	12	0.01	51.00	785.00	1170	20240610	-33.33	639	20241025	22.07	828	-5.80	20250107	774	0.78	20250102	1170	-33.33	20240610	639	22.07	20241025	2.28	N	019550	500	835 억	8735319	N	N	0	N	N
50	20250116	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	781	-3	5	-0.38	516591747	653424	124.21	805	819	776	1019	549	784	790.59	5.39	-6030	816	799	788	771	760	794	766	835	235	500	540	1	1	162066575	1266	15.31	0.99	12	0.40	51.00	785.00	1170	20240610	-33.25	639	20241025	22.22	828	-5.68	20250107	774	0.90	20250102	1170	-33.25	20240610	639	22.22	20241025	2.33	N	019550	500	835 억	8741348	N	N	558	N	N
51	20250116	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	778	-6	5	-0.77	484311102	611938	116.33	805	819	776	1019	549	784	791.44	5.39	-4397	816	799	788	771	760	794	766	835	235	500	540	1	1	162066575	1261	15.25	0.99	12	0.38	51.00	785.00	1170	20240610	-33.50	639	20241025	21.75	828	-6.04	20250107	774	0.52	20250102	1170	-33.50	20240610	639	21.75	20241025	2.33	N	019550	500	835 억	8741348	N	N	558	N	N
52	20250116	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	785	1	2	0.13	403455116	508500	96.66	805	819	782	1019	549	784	793.42	5.39	19626	816	799	788	771	760	794	766	835	235	500	540	1	1	162066575	1272	15.39	1.00	12	0.31	51.00	785.00	1170	20240610	-32.91	639	20241025	22.85	828	-5.19	20250107	774	1.42	20250102	1170	-32.91	20240610	639	22.85	20241025	2.33	N	019550	500	835 억	8741348	N	N	558	N	N
53	20250116	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	784	0	3	0.00	345101818	434136	82.53	805	819	784	1019	549	784	794.92	5.39	18452	816	799	788	771	760	794	766	835	235	500	540	1	1	162066575	1271	15.37	1.00	12	0.27	51.00	785.00	1170	20240610	-32.99	639	20241025	22.69	828	-5.31	20250107	774	1.29	20250102	1170	-32.99	20240610	639	22.69	20241025	2.33	N	019550	500	835 억	8741348	N	N	558	N	N
54	20250116	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	3	2	0.38	312078354	392189	74.55	805	819	784	1019	549	784	795.73	5.39	21177	816	799	788	771	760	794	766	835	235	500	540	1	1	162066575	1275	15.43	1.00	12	0.24	51.00	785.00	1170	20240610	-32.74	639	20241025	23.16	828	-4.95	20250107	774	1.68	20250102	1170	-32.74	20240610	639	23.16	20241025	2.33	N	019550	500	835 억	8741348	N	N	558	N	N
55	20250116	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	786	2	2	0.26	307542865	386426	73.46	805	819	784	1019	549	784	795.86	5.39	22388	816	799	788	771	760	794	766	835	235	500	540	1	1	162066575	1274	15.41	1.00	12	0.24	51.00	785.00	1170	20240610	-32.82	639	20241025	23.00	828	-5.07	20250107	774	1.55	20250102	1170	-32.82	20240610	639	23.00	20241025	2.33	N	019550	500	835 억	8741348	N	N	558	N	N
56	20250116	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	790	6	2	0.77	187926436	235038	44.68	805	819	785	1019	549	784	799.56	5.39	-18667	816	799	788	771	760	794	766	835	235	500	540	1	1	162066575	1280	15.49	1.01	12	0.15	51.00	785.00	1170	20240610	-32.48	639	20241025	23.63	828	-4.59	20250107	774	2.07	20250102	1170	-32.48	20240610	639	23.63	20241025	2.33	N	019550	500	835 억	8741348	N	N	558	N	N
57	20250116	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	805	21	2	2.68	57801171	71374	13.57	805	819	805	1019	549	784	809.84	5.39	-2346	816	799	788	771	760	794	766	835	235	500	540	1	1	162066575	1305	15.78	1.03	12	0.04	51.00	785.00	1170	20240610	-31.20	639	20241025	25.98	828	-2.78	20250107	774	4.01	20250102	1170	-31.20	20240610	639	25.98	20241025	2.33	N	019550	500	835 억	8741348	N	N	558	N	N
58	20250115	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	784	-9	5	-1.13	409175944	519247	159.01	793	805	777	1030	556	793	788.02	5.44	-80520	808	800	788	780	768	804	784	835	237	500	550	1	1	162066575	1271	15.37	1.00	12	0.32	51.00	785.00	1170	20240610	-32.99	639	20241025	22.69	828	-5.31	20250107	774	1.29	20250102	1170	-32.99	20240610	639	22.69	20241025	2.36	N	019550	500	835 억	8812604	N	N	558	N	N
59	20250115	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	779	-14	5	-1.77	377734688	479017	146.69	793	805	777	1030	556	793	788.56	5.44	-63378	808	800	788	780	768	804	784	835	237	500	550	1	1	162066575	1262	15.27	0.99	12	0.30	51.00	785.00	1170	20240610	-33.42	639	20241025	21.91	828	-5.92	20250107	774	0.65	20250102	1170	-33.42	20240610	639	21.91	20241025	2.36	N	019550	500	835 억	8812604	N	N	371	N	N
60	20250115	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	782	-11	5	-1.39	308695771	390574	119.60	793	805	781	1030	556	793	790.36	5.44	-57410	808	800	788	780	768	804	784	835	237	500	550	1	1	162066575	1267	15.33	1.00	12	0.24	51.00	785.00	1170	20240610	-33.16	639	20241025	22.38	828	-5.56	20250107	774	1.03	20250102	1170	-33.16	20240610	639	22.38	20241025	2.36	N	019550	500	835 억	8812604	N	N	371	N	N
61	20250115	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	786	-7	5	-0.88	262508952	331717	101.58	793	805	782	1030	556	793	791.36	5.44	-24331	808	800	788	780	768	804	784	835	237	500	550	1	1	162066575	1274	15.41	1.00	12	0.20	51.00	785.00	1170	20240610	-32.82	639	20241025	23.00	828	-5.07	20250107	774	1.55	20250102	1170	-32.82	20240610	639	23.00	20241025	2.36	N	019550	500	835 억	8812604	N	N	371	N	N
62	20250115	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	801	8	2	1.01	163599772	206631	63.28	793	805	784	1030	556	793	791.75	5.44	-23203	808	800	788	780	768	804	784	835	237	500	550	1	1	162066575	1298	15.71	1.02	12	0.13	51.00	785.00	1170	20240610	-31.54	639	20241025	25.35	828	-3.26	20250107	774	3.49	20250102	1170	-31.54	20240610	639	25.35	20241025	2.36	N	019550	500	835 억	8812604	N	N	371	N	N
63	20250115	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	790	-3	5	-0.38	78318277	99405	30.44	793	796	784	1030	556	793	787.87	5.44	-2854	808	800	788	780	768	804	784	835	237	500	550	1	1	162066575	1280	15.49	1.01	12	0.06	51.00	785.00	1170	20240610	-32.48	639	20241025	23.63	828	-4.59	20250107	774	2.07	20250102	1170	-32.48	20240610	639	23.63	20241025	2.36	N	019550	500	835 억	8812604	N	N	371	N	N
64	20250115	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	789	-4	5	-0.50	58187413	73828	22.61	793	796	784	1030	556	793	788.15	5.44	-633	808	800	788	780	768	804	784	835	237	500	550	1	1	162066575	1279	15.47	1.01	12	0.05	51.00	785.00	1170	20240610	-32.56	639	20241025	23.47	828	-4.71	20250107	774	1.94	20250102	1170	-32.56	20240610	639	23.47	20241025	2.36	N	019550	500	835 억	8812604	N	N	371	N	N
65	20250115	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	790	-3	5	-0.38	6885651	8711	2.67	793	796	788	1030	556	793	790.45	5.44	-6237	808	800	788	780	768	804	784	835	237	500	550	1	1	162066575	1280	15.49	1.01	12	0.01	51.00	785.00	1170	20240610	-32.48	639	20241025	23.63	828	-4.59	20250107	774	2.07	20250102	1170	-32.48	20240610	639	23.63	20241025	2.36	N	019550	500	835 억	8812604	N	N	371	N	N
66	20250114	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	793	6	2	0.76	253640428	323289	98.29	788	796	776	1023	551	787	784.54	5.44	-8451	819	802	793	776	767	798	772	835	236	500	550	1	1	162066575	1285	15.55	1.01	12	0.20	51.00	785.00	1170	20240610	-32.22	639	20241025	24.10	828	-4.23	20250107	774	2.45	20250102	1170	-32.22	20240610	639	24.10	20241025	2.30	N	019550	500	835 억	8821016	N	N	371	N	N
67	20250114	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	795	8	2	1.02	227547942	290365	88.28	788	795	776	1023	551	787	783.66	5.44	101	819	802	793	776	767	798	772	835	236	500	550	1	1	162066575	1288	15.59	1.01	12	0.18	51.00	785.00	1170	20240610	-32.05	639	20241025	24.41	828	-3.99	20250107	774	2.71	20250102	1170	-32.05	20240610	639	24.41	20241025	2.30	N	019550	500	835 억	8821016	N	N	3133	N	N
68	20250114	140330	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	0	3	0.00	181555684	231862	70.49	788	795	776	1023	551	787	783.03	5.44	-5813	819	802	793	776	767	798	772	835	236	500	550	1	1	162066575	1275	15.43	1.00	12	0.14	51.00	785.00	1170	20240610	-32.74	639	20241025	23.16	828	-4.95	20250107	774	1.68	20250102	1170	-32.74	20240610	639	23.16	20241025	2.30	N	019550	500	835 억	8821016	N	N	3133	N	N
69	20250114	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	782	-5	5	-0.64	132768307	169305	51.47	788	795	776	1023	551	787	784.20	5.44	-27651	819	802	793	776	767	798	772	835	236	500	550	1	1	162066575	1267	15.33	1.00	12	0.10	51.00	785.00	1170	20240610	-33.16	639	20241025	22.38	828	-5.56	20250107	774	1.03	20250102	1170	-33.16	20240610	639	22.38	20241025	2.30	N	019550	500	835 억	8821016	N	N	3133	N	N
70	20250114	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	784	-3	5	-0.38	111487562	142077	43.19	788	795	776	1023	551	787	784.70	5.44	-39527	819	802	793	776	767	798	772	835	236	500	550	1	1	162066575	1271	15.37	1.00	12	0.09	51.00	785.00	1170	20240610	-32.99	639	20241025	22.69	828	-5.31	20250107	774	1.29	20250102	1170	-32.99	20240610	639	22.69	20241025	2.30	N	019550	500	835 억	8821016	N	N	3133	N	N
71	20250114	110330	57	100.00	KOSDAQ	금융	N	N	N	N	N	781	-6	5	-0.76	101397232	129191	39.28	788	795	776	1023	551	787	784.86	5.44	-39285	819	802	793	776	767	798	772	835	236	500	550	1	1	162066575	1266	15.31	0.99	12	0.08	51.00	785.00	1170	20240610	-33.25	639	20241025	22.22	828	-5.68	20250107	774	0.90	20250102	1170	-33.25	20240610	639	22.22	20241025	2.30	N	019550	500	835 억	8821016	N	N	3133	N	N
72	20250114	100329	57	100.00	KOSDAQ	금융	N	N	N	N	N	788	1	2	0.13	52111950	66128	20.10	788	795	784	1023	551	787	788.05	5.44	-19227	819	802	793	776	767	798	772	835	236	500	550	1	1	162066575	1277	15.45	1.00	12	0.04	51.00	785.00	1170	20240610	-32.65	639	20241025	23.32	828	-4.83	20250107	774	1.81	20250102	1170	-32.65	20240610	639	23.32	20241025	2.30	N	019550	500	835 억	8821016	N	N	3133	N	N
73	20250114	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	788	1	2	0.13	24428	31	0.01	788	788	788	1023	551	787	788.00	5.44	-4	819	802	793	776	767	798	772	835	236	500	550	1	1	162066575	1277	15.45	1.00	12	0.00	51.00	785.00	1170	20240610	-32.65	639	20241025	23.32	828	-4.83	20250107	774	1.81	20250102	1170	-32.65	20240610	639	23.32	20241025	2.30	N	019550	500	835 억	8821016	N	N	3133	N	N
74	20250113	160327	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	-16	5	-1.99	260141985	328915	60.09	803	810	784	1043	563	803	790.96	5.51	-108152	825	813	801	789	777	808	784	835	240	500	560	1	1	162066575	1275	15.43	1.00	12	0.20	51.00	785.00	1170	20240610	-32.74	639	20241025	23.16	828	-4.95	20250107	774	1.68	20250102	1170	-32.74	20240610	639	23.16	20241025	2.28	N	019550	500	835 억	8934391	N	N	3133	N	N
75	20250113	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	-16	5	-1.99	223471841	282475	51.61	803	810	784	1043	563	803	791.12	5.51	-95094	825	813	801	789	777	808	784	835	240	500	560	1	1	162066575	1275	15.43	1.00	12	0.17	51.00	785.00	1170	20240610	-32.74	639	20241025	23.16	828	-4.95	20250107	774	1.68	20250102	1170	-32.74	20240610	639	23.16	20241025	2.28	N	019550	500	835 억	8934391	N	N	0	N	N
76	20250113	140324	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	-16	5	-1.99	165112267	208179	38.03	803	810	787	1043	563	803	793.13	5.51	-77212	825	813	801	789	777	808	784	835	240	500	560	1	1	162066575	1275	15.43	1.00	12	0.13	51.00	785.00	1170	20240610	-32.74	639	20241025	23.16	828	-4.95	20250107	774	1.68	20250102	1170	-32.74	20240610	639	23.16	20241025	2.28	N	019550	500	835 억	8934391	N	N	0	N	N
77	20250113	130322	57	100.00	KOSDAQ	금융	N	N	N	N	N	788	-15	5	-1.87	148309237	186848	34.14	803	810	788	1043	563	803	793.74	5.51	-72242	825	813	801	789	777	808	784	835	240	500	560	1	1	162066575	1277	15.45	1.00	12	0.12	51.00	785.00	1170	20240610	-32.65	639	20241025	23.32	828	-4.83	20250107	774	1.81	20250102	1170	-32.65	20240610	639	23.32	20241025	2.28	N	019550	500	835 억	8934391	N	N	0	N	N
78	20250113	120322	57	100.00	KOSDAQ	금융	N	N	N	N	N	796	-7	5	-0.87	118252643	148791	27.18	803	810	788	1043	563	803	794.76	5.51	-62677	825	813	801	789	777	808	784	835	240	500	560	1	1	162066575	1290	15.61	1.01	12	0.09	51.00	785.00	1170	20240610	-31.97	639	20241025	24.57	828	-3.86	20250107	774	2.84	20250102	1170	-31.97	20240610	639	24.57	20241025	2.28	N	019550	500	835 억	8934391	N	N	0	N	N
79	20250113	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	791	-12	5	-1.49	96246821	120991	22.11	803	810	789	1043	563	803	795.49	5.51	-56546	825	813	801	789	777	808	784	835	240	500	560	1	1	162066575	1282	15.51	1.01	12	0.07	51.00	785.00	1170	20240610	-32.39	639	20241025	23.79	828	-4.47	20250107	774	2.20	20250102	1170	-32.39	20240610	639	23.79	20241025	2.28	N	019550	500	835 억	8934391	N	N	0	N	N
80	20250113	100322	57	100.00	KOSDAQ	금융	N	N	N	N	N	794	-9	5	-1.12	65829778	82549	15.08	803	810	791	1043	563	803	797.46	5.51	-34334	825	813	801	789	777	808	784	835	240	500	560	1	1	162066575	1287	15.57	1.01	12	0.05	51.00	785.00	1170	20240610	-32.14	639	20241025	24.26	828	-4.11	20250107	774	2.58	20250102	1170	-32.14	20240610	639	24.26	20241025	2.28	N	019550	500	835 억	8934391	N	N	0	N	N
81	20250113	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	801	-2	5	-0.25	1181495	1473	0.27	803	803	801	1043	563	803	802.10	5.51	-1235	825	813	801	789	777	808	784	835	240	500	560	1	1	162066575	1298	15.71	1.02	12	0.00	51.00	785.00	1170	20240610	-31.54	639	20241025	25.35	828	-3.26	20250107	774	3.49	20250102	1170	-31.54	20240610	639	25.35	20241025	2.28	N	019550	500	835 억	8934391	N	N	0	N	N
82	20250110	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	803	-4	5	-0.50	437249442	547326	140.19	813	813	789	1049	565	807	798.88	5.48	57488	823	814	803	794	783	819	799	835	242	500	560	1	1	162066575	1301	15.75	1.02	12	0.34	51.00	785.00	1170	20240610	-31.37	639	20241025	25.67	828	-3.02	20250107	774	3.75	20250102	1170	-31.37	20240610	639	25.67	20241025	2.25	N	019550	500	835 억	8883677	N	N	0	N	N
83	20250110	150323	57	100.00	KOSDAQ	금융	N	N	N	N	N	803	-4	5	-0.50	411953588	515821	132.12	813	813	789	1049	565	807	798.64	5.48	54659	823	814	803	794	783	819	799	835	242	500	560	1	1	162066575	1301	15.75	1.02	12	0.32	51.00	785.00	1170	20240610	-31.37	639	20241025	25.67	828	-3.02	20250107	774	3.75	20250102	1170	-31.37	20240610	639	25.67	20241025	2.25	N	019550	500	835 억	8883677	N	N	0	N	N
84	20250110	140322	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	-8	5	-0.99	350452340	439178	112.49	813	813	789	1049	565	807	797.97	5.48	52055	823	814	803	794	783	819	799	835	242	500	560	1	1	162066575	1295	15.67	1.02	12	0.27	51.00	785.00	1170	20240610	-31.71	639	20241025	25.04	828	-3.50	20250107	774	3.23	20250102	1170	-31.71	20240610	639	25.04	20241025	2.25	N	019550	500	835 억	8883677	N	N	0	N	N
85	20250110	130322	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	-8	5	-0.99	293359477	367492	94.13	813	813	789	1049	565	807	798.27	5.48	23272	823	814	803	794	783	819	799	835	242	500	560	1	1	162066575	1295	15.67	1.02	12	0.23	51.00	785.00	1170	20240610	-31.71	639	20241025	25.04	828	-3.50	20250107	774	3.23	20250102	1170	-31.71	20240610	639	25.04	20241025	2.25	N	019550	500	835 억	8883677	N	N	0	N	N
86	20250110	120322	57	100.00	KOSDAQ	금융	N	N	N	N	N	801	-6	5	-0.74	179858466	224660	57.54	813	813	796	1049	565	807	800.58	5.48	30149	823	814	803	794	783	819	799	835	242	500	560	1	1	162066575	1298	15.71	1.02	12	0.14	51.00	785.00	1170	20240610	-31.54	639	20241025	25.35	828	-3.26	20250107	774	3.49	20250102	1170	-31.54	20240610	639	25.35	20241025	2.25	N	019550	500	835 억	8883677	N	N	0	N	N
87	20250110	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	804	-3	5	-0.37	99217405	123614	31.66	813	813	797	1049	565	807	802.64	5.48	-35219	823	814	803	794	783	819	799	835	242	500	560	1	1	162066575	1303	15.76	1.02	12	0.08	51.00	785.00	1170	20240610	-31.28	639	20241025	25.82	828	-2.90	20250107	774	3.88	20250102	1170	-31.28	20240610	639	25.82	20241025	2.25	N	019550	500	835 억	8883677	N	N	0	N	N
88	20250110	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	803	-4	5	-0.50	55289414	68820	17.63	813	813	798	1049	565	807	803.39	5.48	-18497	823	814	803	794	783	819	799	835	242	500	560	1	1	162066575	1301	15.75	1.02	12	0.04	51.00	785.00	1170	20240610	-31.37	639	20241025	25.67	828	-3.02	20250107	774	3.75	20250102	1170	-31.37	20240610	639	25.67	20241025	2.25	N	019550	500	835 억	8883677	N	N	0	N	N
89	20250110	090323	57	100.00	KOSDAQ	금융	N	N	N	N	N	809	2	2	0.25	5795168	7135	1.83	813	813	808	1049	565	807	812.22	5.48	-3994	823	814	803	794	783	819	799	835	242	500	560	1	1	162066575	1311	15.86	1.03	12	0.00	51.00	785.00	1170	20240610	-30.85	639	20241025	26.60	828	-2.29	20250107	774	4.52	20250102	1170	-30.85	20240610	639	26.60	20241025	2.25	N	019550	500	835 억	8883677	N	N	0	N	N
90	20250109	160321	57	100.00	KOSDAQ	금융	N	N	N	N	N	807	7	2	0.88	311909586	390383	61.08	796	812	792	1040	560	800	798.98	5.50	-23568	820	810	801	791	782	805	786	835	240	500	560	1	1	162066575	1308	15.82	1.03	12	0.24	51.00	785.00	1170	20240610	-31.03	639	20241025	26.29	828	-2.54	20250107	774	4.26	20250102	1170	-31.03	20240610	639	26.29	20241025	2.19	N	019550	500	835 억	8907245	N	N	0	N	N
91	20250109	150322	57	100.00	KOSDAQ	금융	N	N	N	N	N	808	8	2	1.00	285117918	357249	55.90	796	810	792	1040	560	800	798.09	5.50	-26771	820	810	801	791	782	805	786	835	240	500	560	1	1	162066575	1309	15.84	1.03	12	0.22	51.00	785.00	1170	20240610	-30.94	639	20241025	26.45	828	-2.42	20250107	774	4.39	20250102	1170	-30.94	20240610	639	26.45	20241025	2.19	N	019550	500	835 억	8907245	N	N	0	N	N
92	20250109	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	798	-2	5	-0.25	235708425	295682	46.27	796	810	792	1040	560	800	797.17	5.50	-22511	820	810	801	791	782	805	786	835	240	500	560	1	1	162066575	1293	15.65	1.02	12	0.18	51.00	785.00	1170	20240610	-31.79	639	20241025	24.88	828	-3.62	20250107	774	3.10	20250102	1170	-31.79	20240610	639	24.88	20241025	2.19	N	019550	500	835 억	8907245	N	N	0	N	N
93	20250109	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	796	-4	5	-0.50	215825375	270683	42.35	796	810	792	1040	560	800	797.34	5.50	-27504	820	810	801	791	782	805	786	835	240	500	560	1	1	162066575	1290	15.61	1.01	12	0.17	51.00	785.00	1170	20240610	-31.97	639	20241025	24.57	828	-3.86	20250107	774	2.84	20250102	1170	-31.97	20240610	639	24.57	20241025	2.19	N	019550	500	835 억	8907245	N	N	0	N	N
94	20250109	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	794	-6	5	-0.75	169202979	212043	33.18	796	810	792	1040	560	800	797.97	5.50	-39698	820	810	801	791	782	805	786	835	240	500	560	1	1	162066575	1287	15.57	1.01	12	0.13	51.00	785.00	1170	20240610	-32.14	639	20241025	24.26	828	-4.11	20250107	774	2.58	20250102	1170	-32.14	20240610	639	24.26	20241025	2.19	N	019550	500	835 억	8907245	N	N	0	N	N
95	20250109	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	794	-6	5	-0.75	125570030	157056	24.57	796	810	793	1040	560	800	799.52	5.50	-47338	820	810	801	791	782	805	786	835	240	500	560	1	1	162066575	1287	15.57	1.01	12	0.10	51.00	785.00	1170	20240610	-32.14	639	20241025	24.26	828	-4.11	20250107	774	2.58	20250102	1170	-32.14	20240610	639	24.26	20241025	2.19	N	019550	500	835 억	8907245	N	N	0	N	N
96	20250109	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	802	2	2	0.25	100948170	126104	19.73	796	810	793	1040	560	800	800.52	5.50	-50210	820	810	801	791	782	805	786	835	240	500	560	1	1	162066575	1300	15.73	1.02	12	0.08	51.00	785.00	1170	20240610	-31.45	639	20241025	25.51	828	-3.14	20250107	774	3.62	20250102	1170	-31.45	20240610	639	25.51	20241025	2.19	N	019550	500	835 억	8907245	N	N	0	N	N
97	20250109	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	794	-6	5	-0.75	1744924	2194	0.34	796	800	794	1040	560	800	795.32	5.50	-1584	820	810	801	791	782	805	786	835	240	500	560	1	1	162066575	1287	15.57	1.01	12	0.00	51.00	785.00	1170	20240610	-32.14	639	20241025	24.26	828	-4.11	20250107	774	2.58	20250102	1170	-32.14	20240610	639	24.26	20241025	2.19	N	019550	500	835 억	8907245	N	N	0	N	N
98	20250108	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	800	-10	5	-1.23	511155195	639072	147.85	806	811	792	1053	567	810	799.84	5.57	-130631	836	823	815	802	794	819	798	835	243	500	560	1	1	162066575	1297	15.69	1.02	12	0.39	51.00	785.00	1170	20240610	-31.62	639	20241025	25.20	828	-3.38	20250107	774	3.36	20250102	1170	-31.62	20240610	639	25.20	20241025	2.21	N	019550	500	835 억	9032119	N	N	0	N	N
99	20250108	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	-11	5	-1.36	489746293	612306	141.66	806	811	792	1053	567	810	799.84	5.57	-132437	836	823	815	802	794	819	798	835	243	500	560	1	1	162066575	1295	15.67	1.02	12	0.38	51.00	785.00	1170	20240610	-31.71	639	20241025	25.04	828	-3.50	20250107	774	3.23	20250102	1170	-31.71	20240610	639	25.04	20241025	2.21	N	019550	500	835 억	9032119	N	N	0	N	N
100	20250108	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	797	-13	5	-1.60	462283036	577967	133.71	806	811	792	1053	567	810	799.84	5.57	-129559	836	823	815	802	794	819	798	835	243	500	560	1	1	162066575	1292	15.63	1.02	12	0.36	51.00	785.00	1170	20240610	-31.88	639	20241025	24.73	828	-3.74	20250107	774	2.97	20250102	1170	-31.88	20240610	639	24.73	20241025	2.21	N	019550	500	835 억	9032119	N	N	0	N	N
101	20250108	130322	57	100.00	KOSDAQ	금융	N	N	N	N	N	797	-13	5	-1.60	377756389	472487	109.31	806	811	792	1053	567	810	799.51	5.57	-69107	836	823	815	802	794	819	798	835	243	500	560	1	1	162066575	1292	15.63	1.02	12	0.29	51.00	785.00	1170	20240610	-31.88	639	20241025	24.73	828	-3.74	20250107	774	2.97	20250102	1170	-31.88	20240610	639	24.73	20241025	2.21	N	019550	500	835 억	9032119	N	N	0	N	N
102	20250108	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	797	-13	5	-1.60	350443660	438128	101.36	806	811	792	1053	567	810	799.87	5.57	-74513	836	823	815	802	794	819	798	835	243	500	560	1	1	162066575	1292	15.63	1.02	12	0.27	51.00	785.00	1170	20240610	-31.88	639	20241025	24.73	828	-3.74	20250107	774	2.97	20250102	1170	-31.88	20240610	639	24.73	20241025	2.21	N	019550	500	835 억	9032119	N	N	0	N	N
103	20250108	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	795	-15	5	-1.85	324548869	405557	93.83	806	811	792	1053	567	810	800.25	5.57	-78715	836	823	815	802	794	819	798	835	243	500	560	1	1	162066575	1288	15.59	1.01	12	0.25	51.00	785.00	1170	20240610	-32.05	639	20241025	24.41	828	-3.99	20250107	774	2.71	20250102	1170	-32.05	20240610	639	24.41	20241025	2.21	N	019550	500	835 억	9032119	N	N	0	N	N
104	20250108	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	794	-16	5	-1.98	246163155	307393	71.12	806	811	792	1053	567	810	800.81	5.57	-76934	836	823	815	802	794	819	798	835	243	500	560	1	1	162066575	1287	15.57	1.01	12	0.19	51.00	785.00	1170	20240610	-32.14	639	20241025	24.26	828	-4.11	20250107	774	2.58	20250102	1170	-32.14	20240610	639	24.26	20241025	2.21	N	019550	500	835 억	9032119	N	N	0	N	N
105	20250108	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	803	-7	5	-0.86	65196869	81064	18.75	806	807	803	1053	567	810	804.26	5.57	11176	836	823	815	802	794	819	798	835	243	500	560	1	1	162066575	1301	15.75	1.02	12	0.05	51.00	785.00	1170	20240610	-31.37	639	20241025	25.67	828	-3.02	20250107	774	3.75	20250102	1170	-31.37	20240610	639	25.67	20241025	2.21	N	019550	500	835 억	9032119	N	N	0	N	N
106	20250107	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	810	-11	5	-1.34	351020437	431662	67.69	827	828	807	1067	575	821	813.18	5.62	-80479	834	827	816	809	798	831	813	835	246	500	570	1	1	162066575	1313	15.88	1.03	12	0.27	51.00	785.00	1170	20240610	-30.77	639	20241025	26.76	828	-2.17	20250107	774	4.65	20250102	1170	-30.77	20240610	639	26.76	20241025	2.16	N	019550	500	835 억	9104189	N	N	0	N	N
107	20250107	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	808	-13	5	-1.58	317953932	390759	61.27	827	828	807	1067	575	821	813.68	5.62	-63496	834	827	816	809	798	831	813	835	246	500	570	1	1	162066575	1309	15.84	1.03	12	0.24	51.00	785.00	1170	20240610	-30.94	639	20241025	26.45	828	-2.42	20250107	774	4.39	20250102	1170	-30.94	20240610	639	26.45	20241025	2.16	N	019550	500	835 억	9104189	N	N	0	N	N
108	20250107	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	813	-8	5	-0.97	278426320	341874	53.61	827	828	808	1067	575	821	814.41	5.62	-48632	834	827	816	809	798	831	813	835	246	500	570	1	1	162066575	1318	15.94	1.04	12	0.21	51.00	785.00	1170	20240610	-30.51	639	20241025	27.23	828	-1.81	20250107	774	5.04	20250102	1170	-30.51	20240610	639	27.23	20241025	2.16	N	019550	500	835 억	9104189	N	N	0	N	N
109	20250107	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	814	-7	5	-0.85	204584152	250674	39.31	827	828	812	1067	575	821	816.14	5.62	-41308	834	827	816	809	798	831	813	835	246	500	570	1	1	162066575	1319	15.96	1.04	12	0.15	51.00	785.00	1170	20240610	-30.43	639	20241025	27.39	828	-1.69	20250107	774	5.17	20250102	1170	-30.43	20240610	639	27.39	20241025	2.16	N	019550	500	835 억	9104189	N	N	0	N	N
110	20250107	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	813	-8	5	-0.97	181876413	222730	34.93	827	828	813	1067	575	821	816.58	5.62	-28933	834	827	816	809	798	831	813	835	246	500	570	1	1	162066575	1318	15.94	1.04	12	0.14	51.00	785.00	1170	20240610	-30.51	639	20241025	27.23	828	-1.81	20250107	774	5.04	20250102	1170	-30.51	20240610	639	27.23	20241025	2.16	N	019550	500	835 억	9104189	N	N	0	N	N
111	20250107	110316	57	100.00	KOSDAQ	금융	N	N	N	N	N	814	-7	5	-0.85	149957192	183532	28.78	827	828	813	1067	575	821	817.06	5.62	-22320	834	827	816	809	798	831	813	835	246	500	570	1	1	162066575	1319	15.96	1.04	12	0.11	51.00	785.00	1170	20240610	-30.43	639	20241025	27.39	828	-1.69	20250107	774	5.17	20250102	1170	-30.43	20240610	639	27.39	20241025	2.16	N	019550	500	835 억	9104189	N	N	0	N	N
112	20250107	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	816	-5	5	-0.61	113539354	138855	21.77	827	828	813	1067	575	821	817.68	5.62	-12629	834	827	816	809	798	831	813	835	246	500	570	1	1	162066575	1322	16.00	1.04	12	0.09	51.00	785.00	1170	20240610	-30.26	639	20241025	27.70	828	-1.45	20250107	774	5.43	20250102	1170	-30.26	20240610	639	27.70	20241025	2.16	N	019550	500	835 억	9104189	N	N	0	N	N
113	20250107	090318	57	100.00	KOSDAQ	금융	N	N	N	N	N	821	0	3	0.00	3706237	4500	0.71	827	828	821	1067	575	821	823.61	5.62	47	834	827	816	809	798	831	813	835	246	500	570	1	1	162066575	1331	16.10	1.05	12	0.00	51.00	785.00	1170	20240610	-29.83	639	20241025	28.48	828	-0.85	20250107	774	6.07	20250102	1170	-29.83	20240610	639	28.48	20241025	2.16	N	019550	500	835 억	9104189	N	N	0	N	N
114	20250106	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	821	8	2	0.98	518865381	635915	74.93	812	823	805	1056	570	813	815.94	5.49	205980	830	821	812	803	794	817	799	835	243	500	560	1	1	162066575	1331	16.10	1.05	12	0.39	51.00	785.00	1170	20240610	-29.83	639	20241025	28.48	825	-0.48	20250102	774	6.07	20250102	1170	-29.83	20240610	639	28.48	20241025	2.13	N	019550	500	835 억	8898959	N	N	0	N	N
115	20250106	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	821	8	2	0.98	477182741	585039	68.93	812	823	805	1056	570	813	815.64	5.49	198724	830	821	812	803	794	817	799	835	243	500	560	1	1	162066575	1331	16.10	1.05	12	0.36	51.00	785.00	1170	20240610	-29.83	639	20241025	28.48	825	-0.48	20250102	774	6.07	20250102	1170	-29.83	20240610	639	28.48	20241025	2.13	N	019550	500	835 억	8898959	N	N	0	N	N
116	20250106	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	815	2	2	0.25	398441476	489008	57.62	812	820	805	1056	570	813	814.80	5.49	154571	830	821	812	803	794	817	799	835	243	500	560	1	1	162066575	1321	15.98	1.04	12	0.30	51.00	785.00	1170	20240610	-30.34	639	20241025	27.54	825	-1.21	20250102	774	5.30	20250102	1170	-30.34	20240610	639	27.54	20241025	2.13	N	019550	500	835 억	8898959	N	N	0	N	N
117	20250106	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	819	6	2	0.74	371120214	455540	53.67	812	820	805	1056	570	813	814.68	5.49	151720	830	821	812	803	794	817	799	835	243	500	560	1	1	162066575	1327	16.06	1.04	12	0.28	51.00	785.00	1170	20240610	-30.00	639	20241025	28.17	825	-0.73	20250102	774	5.81	20250102	1170	-30.00	20240610	639	28.17	20241025	2.13	N	019550	500	835 억	8898959	N	N	0	N	N
118	20250106	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	816	3	2	0.37	338553275	415746	48.99	812	820	805	1056	570	813	814.33	5.49	142100	830	821	812	803	794	817	799	835	243	500	560	1	1	162066575	1322	16.00	1.04	12	0.26	51.00	785.00	1170	20240610	-30.26	639	20241025	27.70	825	-1.09	20250102	774	5.43	20250102	1170	-30.26	20240610	639	27.70	20241025	2.13	N	019550	500	835 억	8898959	N	N	0	N	N
119	20250106	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	817	4	2	0.49	282534872	347291	40.92	812	820	805	1056	570	813	813.54	5.49	127433	830	821	812	803	794	817	799	835	243	500	560	1	1	162066575	1324	16.02	1.04	12	0.21	51.00	785.00	1170	20240610	-30.17	639	20241025	27.86	825	-0.97	20250102	774	5.56	20250102	1170	-30.17	20240610	639	27.86	20241025	2.13	N	019550	500	835 억	8898959	N	N	0	N	N
120	20250106	100312	57	100.00	KOSDAQ	금융	N	N	N	N	N	815	2	2	0.25	206148904	253848	29.91	812	820	805	1056	570	813	812.10	5.49	114449	830	821	812	803	794	817	799	835	243	500	560	1	1	162066575	1321	15.98	1.04	12	0.16	51.00	785.00	1170	20240610	-30.34	639	20241025	27.54	825	-1.21	20250102	774	5.30	20250102	1170	-30.34	20240610	639	27.54	20241025	2.13	N	019550	500	835 억	8898959	N	N	0	N	N
121	20250106	090310	57	100.00	KOSDAQ	금융	N	N	N	N	N	815	2	2	0.25	16724674	20575	2.42	812	817	811	1056	570	813	812.86	5.49	12676	830	821	812	803	794	817	799	835	243	500	560	1	1	162066575	1321	15.98	1.04	12	0.01	51.00	785.00	1170	20240610	-30.34	639	20241025	27.54	825	-1.21	20250102	774	5.30	20250102	1170	-30.34	20240610	639	27.54	20241025	2.13	N	019550	500	835 억	8898959	N	N	0	N	N
122	20250103	160312	57	100.00	KOSDAQ	금융	N	N	N	N	N	813	-5	5	-0.61	687082937	847019	53.18	820	821	803	1063	573	818	811.18	5.41	130511	856	836	805	785	754	847	796	835	245	500	570	1	1	162066575	1318	15.94	1.04	12	0.52	51.00	785.00	1170	20240610	-30.51	639	20241025	27.23	825	-1.45	20250102	774	5.04	20250102	1170	-30.51	20240610	639	27.23	20241025	2.16	N	019550	500	835 억	8765418	N	N	0	N	N
123	20250103	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	818	0	3	0.00	654525887	807023	50.67	820	821	803	1063	573	818	811.04	5.41	140067	856	836	805	785	754	847	796	835	245	500	570	1	1	162066575	1326	16.04	1.04	12	0.50	51.00	785.00	1170	20240610	-30.09	639	20241025	28.01	825	-0.85	20250102	774	5.68	20250102	1170	-30.09	20240610	639	28.01	20241025	2.16	N	019550	500	835 억	8765418	N	N	0	N	N
124	20250103	140312	57	100.00	KOSDAQ	금융	N	N	N	N	N	815	-3	5	-0.37	628872106	775566	48.69	820	821	803	1063	573	818	810.86	5.41	142537	856	836	805	785	754	847	796	835	245	500	570	1	1	162066575	1321	15.98	1.04	12	0.48	51.00	785.00	1170	20240610	-30.34	639	20241025	27.54	825	-1.21	20250102	774	5.30	20250102	1170	-30.34	20240610	639	27.54	20241025	2.16	N	019550	500	835 억	8765418	N	N	0	N	N
125	20250103	130311	57	100.00	KOSDAQ	금융	N	N	N	N	N	818	0	3	0.00	552613881	682082	42.82	820	820	803	1063	573	818	810.19	5.41	132197	856	836	805	785	754	847	796	835	245	500	570	1	1	162066575	1326	16.04	1.04	12	0.42	51.00	785.00	1170	20240610	-30.09	639	20241025	28.01	825	-0.85	20250102	774	5.68	20250102	1170	-30.09	20240610	639	28.01	20241025	2.16	N	019550	500	835 억	8765418	N	N	0	N	N
126	20250103	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	813	-5	5	-0.61	499201062	616411	38.70	820	820	803	1063	573	818	809.85	5.41	121709	856	836	805	785	754	847	796	835	245	500	570	1	1	162066575	1318	15.94	1.04	12	0.38	51.00	785.00	1170	20240610	-30.51	639	20241025	27.23	825	-1.45	20250102	774	5.04	20250102	1170	-30.51	20240610	639	27.23	20241025	2.16	N	019550	500	835 억	8765418	N	N	0	N	N
127	20250103	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	808	-10	5	-1.22	429989547	531080	33.34	820	820	803	1063	573	818	809.65	5.41	104420	856	836	805	785	754	847	796	835	245	500	570	1	1	162066575	1309	15.84	1.03	12	0.33	51.00	785.00	1170	20240610	-30.94	639	20241025	26.45	825	-2.06	20250102	774	4.39	20250102	1170	-30.94	20240610	639	26.45	20241025	2.16	N	019550	500	835 억	8765418	N	N	0	N	N
128	20250103	100311	57	100.00	KOSDAQ	금융	N	N	N	N	N	810	-8	5	-0.98	324696049	400458	25.14	820	820	807	1063	573	818	810.81	5.41	72983	856	836	805	785	754	847	796	835	245	500	570	1	1	162066575	1313	15.88	1.03	12	0.25	51.00	785.00	1170	20240610	-30.77	639	20241025	26.76	825	-1.82	20250102	774	4.65	20250102	1170	-30.77	20240610	639	26.76	20241025	2.16	N	019550	500	835 억	8765418	N	N	0	N	N
129	20250103	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	812	-6	5	-0.73	103110659	127078	7.98	820	820	808	1063	573	818	811.40	5.41	81067	856	836	805	785	754	847	796	835	245	500	570	1	1	162066575	1316	15.92	1.03	12	0.08	51.00	785.00	1170	20240610	-30.60	639	20241025	27.07	825	-1.58	20250102	774	4.91	20250102	1170	-30.60	20240610	639	27.07	20241025	2.16	N	019550	500	835 억	8765418	N	N	0	N	N
130	20250102	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	818	57	2	7.49	1257785807	1574677	335.82	790	825	774	989	533	761	798.75	5.33	147813	781	770	761	750	741	776	756	835	228	500	530	1	1	162066575	1326	16.04	1.04	12	0.97	51.00	785.00	1170	20240610	-30.09	639	20241025	28.01	825	-0.85	20250102	774	5.68	20250102	1170	-30.09	20240610	639	28.01	20241025	2.20	N	019550	500	835 억	8633610	N	N	0	N	N
131	20250102	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	815	54	2	7.10	1183820439	1483998	316.48	790	825	774	989	533	761	797.72	5.33	125696	781	770	761	750	741	776	756	835	228	500	530	1	1	162066575	1321	15.98	1.04	12	0.92	51.00	785.00	1170	20240610	-30.34	639	20241025	27.54	825	-1.21	20250102	774	5.30	20250102	1170	-30.34	20240610	639	27.54	20241025	2.20	N	019550	500	835 억	8633610	N	N	0	N	N
132	20250102	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	820	59	2	7.75	934136412	1178489	251.33	790	824	774	989	533	761	792.66	5.33	89447	781	770	761	750	741	776	756	835	228	500	530	1	1	162066575	1329	16.08	1.04	12	0.73	51.00	785.00	1170	20240610	-29.91	639	20241025	28.33	824	-0.49	20250102	774	5.94	20250102	1170	-29.91	20240610	639	28.33	20241025	2.20	N	019550	500	835 억	8633610	N	N	0	N	N
133	20250102	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	781	20	2	2.63	512292947	653197	139.30	790	796	774	989	533	761	784.29	5.33	-70293	781	770	761	750	741	776	756	835	228	500	530	1	1	162066575	1266	15.31	0.99	12	0.40	51.00	785.00	1170	20240610	-33.25	639	20241025	22.22	796	-1.88	20250102	774	0.90	20250102	1170	-33.25	20240610	639	22.22	20241025	2.20	N	019550	500	835 억	8633610	N	N	0	N	N
134	20250102	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	782	21	2	2.76	449825612	573385	122.28	790	796	774	989	533	761	784.51	5.33	-87713	781	770	761	750	741	776	756	835	228	500	530	1	1	162066575	1267	15.33	1.00	12	0.35	51.00	785.00	1170	20240610	-33.16	639	20241025	22.38	796	-1.76	20250102	774	1.03	20250102	1170	-33.16	20240610	639	22.38	20241025	2.20	N	019550	500	835 억	8633610	N	N	0	N	N
135	20250102	110302	57	100.00	KOSDAQ	금융	N	N	N	N	N	778	17	2	2.23	301232433	383754	81.84	790	796	774	989	533	761	784.96	5.33	-87110	781	770	761	750	741	776	756	835	228	500	530	1	1	162066575	1261	15.25	0.99	12	0.24	51.00	785.00	1170	20240610	-33.50	639	20241025	21.75	796	-2.26	20250102	774	0.52	20250102	1170	-33.50	20240610	639	21.75	20241025	2.20	N	019550	500	835 억	8633610	N	N	0	N	N
136	20250102	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	792	31	2	4.07	107201204	135853	28.97	790	796	782	989	533	761	789.10	5.33	-44888	781	770	761	750	741	776	756	835	228	500	530	1	1	162066575	1284	15.53	1.01	12	0.08	51.00	785.00	1170	20240610	-32.31	639	20241025	23.94	796	-0.50	20250102	782	1.28	20250102	1170	-32.31	20240610	639	23.94	20241025	2.20	N	019550	500	835 억	8633610	N	N	0	N	N
137	20250102	090307	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	0	3	0.00	0	0	0.00	0	0	0	989	533	761	0.00	5.33	0	781	770	761	750	741	776	756	835	228	500	530	1	1	162066575	1233	14.92	0.97	12	0.00	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	0	0.00	0	0	0.00	0	1170	-34.96	20240610	639	19.09	20241025	2.20	N	019550	500	835 억	8633610	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History