KissMeData/246690/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	investmentCareful	shortOverheated
2	20250124	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	966	3	2	0.31	34592549	36005	174.21	968	976	949	1251	675	963	960.77	0.64	25	981	971	962	952	943	972	953	207	288	500	650	1	1	41477862	401	3.80	0.48	12	0.09	254.00	2024.00	1447	20240220	-33.24	801	20241210	20.60	1018	-5.11	20250120	918	5.23	20250102	1447	-33.24	20240220	801	20.60	20241210	0.85	N	246690	500	207 억	266441	N	N	N	N
3	20250124	151046	57	100.00	KOSDAQ	금융	N	N	N	N	N	972	9	2	0.93	32484537	33825	163.66	968	976	949	1251	675	963	960.37	0.64	29	981	971	962	952	943	972	953	207	288	500	650	1	1	41477862	403	3.83	0.48	12	0.08	254.00	2024.00	1447	20240220	-32.83	801	20241210	21.35	1018	-4.52	20250120	918	5.88	20250102	1447	-32.83	20240220	801	21.35	20241210	0.85	N	246690	500	207 억	266441	N	N	N	N
4	20250124	141045	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	8	2	0.83	31918026	33241	160.83	968	976	949	1251	675	963	960.20	0.64	236	981	971	962	952	943	972	953	207	288	500	650	1	1	41477862	403	3.82	0.48	12	0.08	254.00	2024.00	1447	20240220	-32.90	801	20241210	21.22	1018	-4.62	20250120	918	5.77	20250102	1447	-32.90	20240220	801	21.22	20241210	0.85	N	246690	500	207 억	266441	N	N	N	N
5	20250124	131046	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	10	2	1.04	30148312	31423	152.04	968	974	949	1251	675	963	959.43	0.64	-715	981	971	962	952	943	972	953	207	288	500	650	1	1	41477862	404	3.83	0.48	12	0.08	254.00	2024.00	1447	20240220	-32.76	801	20241210	21.47	1018	-4.42	20250120	918	5.99	20250102	1447	-32.76	20240220	801	21.47	20241210	0.85	N	246690	500	207 억	266441	N	N	N	N
6	20250124	121043	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	10	2	1.04	28613074	29842	144.39	968	974	949	1251	675	963	958.82	0.64	-1934	981	971	962	952	943	972	953	207	288	500	650	1	1	41477862	404	3.83	0.48	12	0.07	254.00	2024.00	1447	20240220	-32.76	801	20241210	21.47	1018	-4.42	20250120	918	5.99	20250102	1447	-32.76	20240220	801	21.47	20241210	0.85	N	246690	500	207 억	266441	N	N	N	N
7	20250124	111044	57	100.00	KOSDAQ	금융	N	N	N	N	N	963	0	3	0.00	23739314	24827	120.12	968	970	949	1251	675	963	956.19	0.64	-2523	981	971	962	952	943	972	953	207	288	500	650	1	1	41477862	399	3.79	0.48	12	0.06	254.00	2024.00	1447	20240220	-33.45	801	20241210	20.22	1018	-5.40	20250120	918	4.90	20250102	1447	-33.45	20240220	801	20.22	20241210	0.85	N	246690	500	207 억	266441	N	N	N	N
8	20250124	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	959	-4	5	-0.42	15446023	16235	78.55	968	968	949	1251	675	963	951.40	0.64	-111	981	971	962	952	943	972	953	207	288	500	650	1	1	41477862	398	3.78	0.47	12	0.04	254.00	2024.00	1447	20240220	-33.72	801	20241210	19.73	1018	-5.80	20250120	918	4.47	20250102	1447	-33.72	20240220	801	19.73	20241210	0.85	N	246690	500	207 억	266441	N	N	N	N
9	20250124	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	957	-6	5	-0.62	61486	64	0.31	968	968	957	1251	675	963	960.72	0.64	-47	981	971	962	952	943	972	953	207	288	500	650	1	1	41477862	397	3.77	0.47	12	0.00	254.00	2024.00	1447	20240220	-33.86	801	20241210	19.48	1018	-5.99	20250120	918	4.25	20250102	1447	-33.86	20240220	801	19.48	20241210	0.85	N	246690	500	207 억	266441	N	N	N	N
10	20250123	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	963	0	3	0.00	19820354	20623	60.91	963	972	953	1251	675	963	961.08	0.65	-3765	1014	988	969	943	924	979	934	207	288	500	650	1	1	41477862	399	3.79	0.48	12	0.05	254.00	2024.00	1447	20240220	-33.45	801	20241210	20.22	1018	-5.40	20250120	918	4.90	20250102	1447	-33.45	20240220	801	20.22	20241210	0.85	N	246690	500	207 억	269970	N	N	N	N
11	20250123	151038	57	100.00	KOSDAQ	금융	N	N	N	N	N	960	-3	5	-0.31	19550714	20343	60.09	963	972	953	1251	675	963	961.05	0.65	-3669	1014	988	969	943	924	979	934	207	288	500	650	1	1	41477862	398	3.78	0.47	12	0.05	254.00	2024.00	1447	20240220	-33.66	801	20241210	19.85	1018	-5.70	20250120	918	4.58	20250102	1447	-33.66	20240220	801	19.85	20241210	0.85	N	246690	500	207 억	269970	N	N	N	N
12	20250123	141041	57	100.00	KOSDAQ	금융	N	N	N	N	N	963	0	3	0.00	12113340	12585	37.17	963	972	953	1251	675	963	962.52	0.65	-3349	1014	988	969	943	924	979	934	207	288	500	650	1	1	41477862	399	3.79	0.48	12	0.03	254.00	2024.00	1447	20240220	-33.45	801	20241210	20.22	1018	-5.40	20250120	918	4.90	20250102	1447	-33.45	20240220	801	20.22	20241210	0.85	N	246690	500	207 억	269970	N	N	N	N
13	20250123	131038	57	100.00	KOSDAQ	금융	N	N	N	N	N	960	-3	5	-0.31	10951597	11373	33.59	963	972	953	1251	675	963	962.95	0.65	-3342	1014	988	969	943	924	979	934	207	288	500	650	1	1	41477862	398	3.78	0.47	12	0.03	254.00	2024.00	1447	20240220	-33.66	801	20241210	19.85	1018	-5.70	20250120	918	4.58	20250102	1447	-33.66	20240220	801	19.85	20241210	0.85	N	246690	500	207 억	269970	N	N	N	N
14	20250123	121039	57	100.00	KOSDAQ	금융	N	N	N	N	N	965	2	2	0.21	10866114	11284	33.33	963	972	953	1251	675	963	962.97	0.65	-3342	1014	988	969	943	924	979	934	207	288	500	650	1	1	41477862	400	3.80	0.48	12	0.03	254.00	2024.00	1447	20240220	-33.31	801	20241210	20.47	1018	-5.21	20250120	918	5.12	20250102	1447	-33.31	20240220	801	20.47	20241210	0.85	N	246690	500	207 억	269970	N	N	N	N
15	20250123	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	970	7	2	0.73	10794620	11210	33.11	963	972	953	1251	675	963	962.95	0.65	-3316	1014	988	969	943	924	979	934	207	288	500	650	1	1	41477862	402	3.82	0.48	12	0.03	254.00	2024.00	1447	20240220	-32.96	801	20241210	21.10	1018	-4.72	20250120	918	5.66	20250102	1447	-32.96	20240220	801	21.10	20241210	0.85	N	246690	500	207 억	269970	N	N	N	N
16	20250123	101037	57	100.00	KOSDAQ	금융	N	N	N	N	N	959	-4	5	-0.42	9642700	10021	29.60	963	972	953	1251	675	963	962.25	0.65	-2701	1014	988	969	943	924	979	934	207	288	500	650	1	1	41477862	398	3.78	0.47	12	0.02	254.00	2024.00	1447	20240220	-33.72	801	20241210	19.73	1018	-5.80	20250120	918	4.47	20250102	1447	-33.72	20240220	801	19.73	20241210	0.85	N	246690	500	207 억	269970	N	N	N	N
17	20250123	091039	57	100.00	KOSDAQ	금융	N	N	N	N	N	964	1	2	0.10	2899131	3009	8.89	963	964	959	1251	675	963	963.49	0.65	-2300	1014	988	969	943	924	979	934	207	288	500	650	1	1	41477862	400	3.80	0.48	12	0.01	254.00	2024.00	1447	20240220	-33.38	801	20241210	20.35	1018	-5.30	20250120	918	5.01	20250102	1447	-33.38	20240220	801	20.35	20241210	0.85	N	246690	500	207 억	269970	N	N	N	N
18	20250122	161030	57	100.00	KOSDAQ	금융	N	N	N	N	N	963	-27	5	-2.73	32253899	33171	220.45	990	995	950	1287	693	990	972.35	0.67	-10021	1016	1003	992	979	968	997	973	207	297	500	670	1	1	41477862	399	3.79	0.48	12	0.08	254.00	2024.00	1447	20240220	-33.45	801	20241210	20.22	1018	-5.40	20250120	918	4.90	20250102	1447	-33.45	20240220	801	20.22	20241210	0.86	N	246690	500	207 억	279820	N	N	N	N
19	20250122	151032	57	100.00	KOSDAQ	금융	N	N	N	N	N	965	-25	5	-2.53	30065726	30900	205.36	990	995	950	1287	693	990	973.00	0.67	-9340	1016	1003	992	979	968	997	973	207	297	500	670	1	1	41477862	400	3.80	0.48	12	0.07	254.00	2024.00	1447	20240220	-33.31	801	20241210	20.47	1018	-5.21	20250120	918	5.12	20250102	1447	-33.31	20240220	801	20.47	20241210	0.86	N	246690	500	207 억	279820	N	N	N	N
20	20250122	141031	57	100.00	KOSDAQ	금융	N	N	N	N	N	974	-16	5	-1.62	16525668	16931	112.52	990	995	950	1287	693	990	976.06	0.67	-5238	1016	1003	992	979	968	997	973	207	297	500	670	1	1	41477862	404	3.83	0.48	12	0.04	254.00	2024.00	1447	20240220	-32.69	801	20241210	21.60	1018	-4.32	20250120	918	6.10	20250102	1447	-32.69	20240220	801	21.60	20241210	0.86	N	246690	500	207 억	279820	N	N	N	N
21	20250122	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	974	-16	5	-1.62	13700410	14026	93.21	990	995	950	1287	693	990	976.79	0.67	-4925	1016	1003	992	979	968	997	973	207	297	500	670	1	1	41477862	404	3.83	0.48	12	0.03	254.00	2024.00	1447	20240220	-32.69	801	20241210	21.60	1018	-4.32	20250120	918	6.10	20250102	1447	-32.69	20240220	801	21.60	20241210	0.86	N	246690	500	207 억	279820	N	N	N	N
22	20250122	121030	57	100.00	KOSDAQ	금융	N	N	N	N	N	974	-16	5	-1.62	12192250	12476	82.91	990	995	950	1287	693	990	977.26	0.67	-4905	1016	1003	992	979	968	997	973	207	297	500	670	1	1	41477862	404	3.83	0.48	12	0.03	254.00	2024.00	1447	20240220	-32.69	801	20241210	21.60	1018	-4.32	20250120	918	6.10	20250102	1447	-32.69	20240220	801	21.60	20241210	0.86	N	246690	500	207 억	279820	N	N	N	N
23	20250122	111032	57	100.00	KOSDAQ	금융	N	N	N	N	N	983	-7	5	-0.71	9513265	9744	64.76	990	995	950	1287	693	990	976.32	0.67	-4865	1016	1003	992	979	968	997	973	207	297	500	670	1	1	41477862	408	3.87	0.49	12	0.02	254.00	2024.00	1447	20240220	-32.07	801	20241210	22.72	1018	-3.44	20250120	918	7.08	20250102	1447	-32.07	20240220	801	22.72	20241210	0.86	N	246690	500	207 억	279820	N	N	N	N
24	20250122	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	982	-8	5	-0.81	9386575	9615	63.90	990	995	950	1287	693	990	976.24	0.67	-4830	1016	1003	992	979	968	997	973	207	297	500	670	1	1	41477862	407	3.87	0.49	12	0.02	254.00	2024.00	1447	20240220	-32.14	801	20241210	22.60	1018	-3.54	20250120	918	6.97	20250102	1447	-32.14	20240220	801	22.60	20241210	0.86	N	246690	500	207 억	279820	N	N	N	N
25	20250122	091033	57	100.00	KOSDAQ	금융	N	N	N	N	N	990	0	3	0.00	19800	20	0.13	990	990	990	1287	693	990	990.00	0.67	-3	1016	1003	992	979	968	997	973	207	297	500	670	1	1	41477862	411	3.90	0.49	12	0.00	254.00	2024.00	1447	20240220	-31.58	801	20241210	23.60	1018	-2.75	20250120	918	7.84	20250102	1447	-31.58	20240220	801	23.60	20241210	0.86	N	246690	500	207 억	279820	N	N	N	N
26	20250121	161024	57	100.00	KOSDAQ	금융	N	N	N	N	N	990	-13	5	-1.30	14859165	15047	32.04	1005	1005	981	1303	703	1003	987.52	0.69	-6741	1043	1023	998	978	953	1033	988	207	300	500	680	1	1	41477862	411	3.90	0.49	12	0.04	254.00	2024.00	1490	20240112	-33.56	801	20241210	23.60	1018	-2.75	20250120	918	7.84	20250102	1447	-31.58	20240220	801	23.60	20241210	0.87	N	246690	500	207 억	286464	N	N	N	N
27	20250121	151027	57	100.00	KOSDAQ	금융	N	N	N	N	N	984	-19	5	-1.89	14613694	14799	31.51	1005	1005	981	1303	703	1003	987.48	0.69	-6710	1043	1023	998	978	953	1033	988	207	300	500	680	1	1	41477862	408	3.87	0.49	12	0.04	254.00	2024.00	1490	20240112	-33.96	801	20241210	22.85	1018	-3.34	20250120	918	7.19	20250102	1447	-32.00	20240220	801	22.85	20241210	0.87	N	246690	500	207 억	286464	N	N	N	N
28	20250121	141027	57	100.00	KOSDAQ	금융	N	N	N	N	N	987	-16	5	-1.60	11645845	11785	25.09	1005	1005	981	1303	703	1003	988.19	0.69	-6096	1043	1023	998	978	953	1033	988	207	300	500	680	1	1	41477862	409	3.89	0.49	12	0.03	254.00	2024.00	1490	20240112	-33.76	801	20241210	23.22	1018	-3.05	20250120	918	7.52	20250102	1447	-31.79	20240220	801	23.22	20241210	0.87	N	246690	500	207 억	286464	N	N	N	N
29	20250121	131026	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	-18	5	-1.79	7595620	7670	16.33	1005	1005	984	1303	703	1003	990.30	0.69	-2498	1043	1023	998	978	953	1033	988	207	300	500	680	1	1	41477862	409	3.88	0.49	12	0.02	254.00	2024.00	1490	20240112	-33.89	801	20241210	22.97	1018	-3.24	20250120	918	7.30	20250102	1447	-31.93	20240220	801	22.97	20241210	0.87	N	246690	500	207 억	286464	N	N	N	N
30	20250121	121008	57	100.00	KOSDAQ	금융	N	N	N	N	N	984	-19	5	-1.89	7160814	7229	15.39	1005	1005	984	1303	703	1003	990.57	0.69	-2455	1043	1023	998	978	953	1033	988	207	300	500	680	1	1	41477862	408	3.87	0.49	12	0.02	254.00	2024.00	1490	20240112	-33.96	801	20241210	22.85	1018	-3.34	20250120	918	7.19	20250102	1447	-32.00	20240220	801	22.85	20241210	0.87	N	246690	500	207 억	286464	N	N	N	N
31	20250121	110933	57	100.00	KOSDAQ	금융	N	N	N	N	N	986	-17	5	-1.69	4987996	5023	10.69	1005	1005	984	1303	703	1003	993.03	0.69	-2454	1043	1023	998	978	953	1033	988	207	300	500	680	1	1	41477862	409	3.88	0.49	12	0.01	254.00	2024.00	1490	20240112	-33.83	801	20241210	23.10	1018	-3.14	20250120	918	7.41	20250102	1447	-31.86	20240220	801	23.10	20241210	0.87	N	246690	500	207 억	286464	N	N	N	N
32	20250121	100928	57	100.00	KOSDAQ	금융	N	N	N	N	N	995	-8	5	-0.80	4403784	4432	9.44	1005	1005	984	1303	703	1003	993.63	0.69	-2477	1043	1023	998	978	953	1033	988	207	300	500	680	1	1	41477862	413	3.92	0.49	12	0.01	254.00	2024.00	1490	20240112	-33.22	801	20241210	24.22	1018	-2.26	20250120	918	8.39	20250102	1447	-31.24	20240220	801	24.22	20241210	0.87	N	246690	500	207 억	286464	N	N	N	N
33	20250121	091028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	-3	5	-0.30	366600	365	0.78	1005	1005	1000	1303	703	1003	1004.38	0.69	-308	1043	1023	998	978	953	1033	988	207	300	500	680	1	1	41477862	415	3.94	0.49	12	0.00	254.00	2024.00	1490	20240112	-32.89	801	20241210	24.84	1018	-1.77	20250120	918	8.93	20250102	1447	-30.89	20240220	801	24.84	20241210	0.87	N	246690	500	207 억	286464	N	N	N	N
34	20250120	161013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1003	28	2	2.87	46948566	46967	103.44	975	1018	973	1267	683	975	999.61	0.70	-2273	1018	996	979	957	940	988	949	207	292	500	660	1	1	41477862	416	3.95	0.50	12	0.11	254.00	2024.00	1540	20240111	-34.87	801	20241210	25.22	1018	-1.47	20250120	918	9.26	20250102	1447	-30.68	20240220	801	25.22	20241210	0.87	N	246690	500	207 억	288438	N	N	N	N
35	20250120	151025	57	100.00	KOSDAQ	금융	N	N	N	N	N	1002	27	2	2.77	45350544	45369	99.93	975	1018	973	1267	683	975	999.59	0.70	-2261	1018	996	979	957	940	988	949	207	292	500	660	1	1	41477862	416	3.94	0.50	12	0.11	254.00	2024.00	1540	20240111	-34.94	801	20241210	25.09	1018	-1.57	20250120	918	9.15	20250102	1447	-30.75	20240220	801	25.09	20241210	0.87	N	246690	500	207 억	288438	N	N	N	N
36	20250120	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1002	27	2	2.77	43434758	43458	95.72	975	1018	973	1267	683	975	999.47	0.70	-2028	1018	996	979	957	940	988	949	207	292	500	660	1	1	41477862	416	3.94	0.50	12	0.10	254.00	2024.00	1540	20240111	-34.94	801	20241210	25.09	1018	-1.57	20250120	918	9.15	20250102	1447	-30.75	20240220	801	25.09	20241210	0.87	N	246690	500	207 억	288438	N	N	N	N
37	20250120	131023	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	23	2	2.36	41921822	41946	92.39	975	1018	973	1267	683	975	999.42	0.70	-2047	1018	996	979	957	940	988	949	207	292	500	660	1	1	41477862	414	3.93	0.49	12	0.10	254.00	2024.00	1540	20240111	-35.19	801	20241210	24.59	1018	-1.96	20250120	918	8.71	20250102	1447	-31.03	20240220	801	24.59	20241210	0.87	N	246690	500	207 억	288438	N	N	N	N
38	20250120	121025	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	25	2	2.56	40720429	40742	89.73	975	1018	973	1267	683	975	999.47	0.70	-2504	1018	996	979	957	940	988	949	207	292	500	660	1	1	41477862	415	3.94	0.49	12	0.10	254.00	2024.00	1540	20240111	-35.06	801	20241210	24.84	1018	-1.77	20250120	918	8.93	20250102	1447	-30.89	20240220	801	24.84	20241210	0.87	N	246690	500	207 억	288438	N	N	N	N
39	20250120	111026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1003	28	2	2.87	32513693	32519	71.62	975	1018	973	1267	683	975	999.84	0.70	-4339	1018	996	979	957	940	988	949	207	292	500	660	1	1	41477862	416	3.95	0.50	12	0.08	254.00	2024.00	1540	20240111	-34.87	801	20241210	25.22	1018	-1.47	20250120	918	9.26	20250102	1447	-30.68	20240220	801	25.22	20241210	0.87	N	246690	500	207 억	288438	N	N	N	N
40	20250120	101024	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	23	2	2.36	19248018	19362	42.64	975	1007	973	1267	683	975	994.11	0.70	-2049	1018	996	979	957	940	988	949	207	292	500	660	1	1	41477862	414	3.93	0.49	12	0.05	254.00	2024.00	1540	20240111	-35.19	801	20241210	24.59	1016	-1.77	20250107	918	8.71	20250102	1447	-31.03	20240220	801	24.59	20241210	0.87	N	246690	500	207 억	288438	N	N	N	N
41	20250120	091026	57	100.00	KOSDAQ	금융	N	N	N	N	N	980	5	2	0.51	2558358	2623	5.78	975	980	973	1267	683	975	975.36	0.70	126	1018	996	979	957	940	988	949	207	292	500	660	1	1	41477862	406	3.86	0.48	12	0.01	254.00	2024.00	1540	20240111	-36.36	801	20241210	22.35	1016	-3.54	20250107	918	6.75	20250102	1447	-32.27	20240220	801	22.35	20241210	0.87	N	246690	500	207 억	288438	N	N	N	N
42	20250117	161020	57	100.00	KOSDAQ	금융	N	N	N	N	N	975	4	2	0.41	43963486	44498	377.81	976	1001	962	1262	680	971	988.08	0.72	-8502	989	980	970	961	951	984	965	207	291	500	660	1	1	41477862	404	3.84	0.48	12	0.11	254.00	2024.00	1540	20240111	-36.69	801	20241210	21.72	1016	-4.04	20250107	918	6.21	20250102	1447	-32.62	20240220	801	21.72	20241210	0.86	N	246690	500	207 억	296615	N	N	N	N
43	20250117	151019	57	100.00	KOSDAQ	금융	N	N	N	N	N	995	24	2	2.47	37411378	37807	321.00	976	1001	962	1262	680	971	989.54	0.72	-8595	989	980	970	961	951	984	965	207	291	500	660	1	1	41477862	413	3.92	0.49	12	0.09	254.00	2024.00	1540	20240111	-35.39	801	20241210	24.22	1016	-2.07	20250107	918	8.39	20250102	1447	-31.24	20240220	801	24.22	20241210	0.86	N	246690	500	207 억	296615	N	N	N	N
44	20250117	141025	57	100.00	KOSDAQ	금융	N	N	N	N	N	1001	30	2	3.09	32693031	33056	280.66	976	1001	962	1262	680	971	989.02	0.72	-8133	989	980	970	961	951	984	965	207	291	500	660	1	1	41477862	415	3.94	0.49	12	0.08	254.00	2024.00	1540	20240111	-35.00	801	20241210	24.97	1016	-1.48	20250107	918	9.04	20250102	1447	-30.82	20240220	801	24.97	20241210	0.86	N	246690	500	207 억	296615	N	N	N	N
45	20250117	131023	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	27	2	2.78	20965669	21306	180.90	976	998	962	1262	680	971	984.03	0.72	-6829	989	980	970	961	951	984	965	207	291	500	660	1	1	41477862	414	3.93	0.49	12	0.05	254.00	2024.00	1540	20240111	-35.19	801	20241210	24.59	1016	-1.77	20250107	918	8.71	20250102	1447	-31.03	20240220	801	24.59	20241210	0.86	N	246690	500	207 억	296615	N	N	N	N
46	20250117	121025	57	100.00	KOSDAQ	금융	N	N	N	N	N	978	7	2	0.72	8705891	8946	75.96	976	984	962	1262	680	971	973.16	0.72	-1149	989	980	970	961	951	984	965	207	291	500	660	1	1	41477862	406	3.85	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.49	801	20241210	22.10	1016	-3.74	20250107	918	6.54	20250102	1447	-32.41	20240220	801	22.10	20241210	0.86	N	246690	500	207 억	296615	N	N	N	N
47	20250117	111023	57	100.00	KOSDAQ	금융	N	N	N	N	N	984	13	2	1.34	5853128	6037	51.26	976	984	962	1262	680	971	969.54	0.72	-720	989	980	970	961	951	984	965	207	291	500	660	1	1	41477862	408	3.87	0.49	12	0.01	254.00	2024.00	1540	20240111	-36.10	801	20241210	22.85	1016	-3.15	20250107	918	7.19	20250102	1447	-32.00	20240220	801	22.85	20241210	0.86	N	246690	500	207 억	296615	N	N	N	N
48	20250117	101025	57	100.00	KOSDAQ	금융	N	N	N	N	N	974	3	2	0.31	1526077	1575	13.37	976	976	967	1262	680	971	968.94	0.72	-187	989	980	970	961	951	984	965	207	291	500	660	1	1	41477862	404	3.83	0.48	12	0.00	254.00	2024.00	1540	20240111	-36.75	801	20241210	21.60	1016	-4.13	20250107	918	6.10	20250102	1447	-32.69	20240220	801	21.60	20241210	0.86	N	246690	500	207 억	296615	N	N	N	N
49	20250117	091024	57	100.00	KOSDAQ	금융	N	N	N	N	N	967	-4	5	-0.41	204537	211	1.79	976	976	967	1262	680	971	969.37	0.72	-41	989	980	970	961	951	984	965	207	291	500	660	1	1	41477862	401	3.81	0.48	12	0.00	254.00	2024.00	1540	20240111	-37.21	801	20241210	20.72	1016	-4.82	20250107	918	5.34	20250102	1447	-33.17	20240220	801	20.72	20241210	0.86	N	246690	500	207 억	296615	N	N	N	N
50	20250116	161017	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	12	2	1.25	10416478	10736	19.68	960	979	960	1246	672	959	970.24	0.71	1014	993	976	963	946	933	969	939	207	287	500	650	1	1	41477862	403	3.82	0.48	12	0.03	254.00	2024.00	1540	20240111	-36.95	801	20241210	21.22	1016	-4.43	20250107	918	5.77	20250102	1447	-32.90	20240220	801	21.22	20241210	0.87	N	246690	500	207 억	295497	N	N	N	N
51	20250116	150928	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	12	2	1.25	8693647	8955	16.42	960	979	960	1246	672	959	970.81	0.71	515	993	976	963	946	933	969	939	207	287	500	650	1	1	41477862	403	3.82	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.95	801	20241210	21.22	1016	-4.43	20250107	918	5.77	20250102	1447	-32.90	20240220	801	21.22	20241210	0.87	N	246690	500	207 억	295497	N	N	N	N
52	20250116	141022	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	12	2	1.25	6879162	7077	12.97	960	979	960	1246	672	959	972.04	0.71	465	993	976	963	946	933	969	939	207	287	500	650	1	1	41477862	403	3.82	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.95	801	20241210	21.22	1016	-4.43	20250107	918	5.77	20250102	1447	-32.90	20240220	801	21.22	20241210	0.87	N	246690	500	207 억	295497	N	N	N	N
53	20250116	131021	57	100.00	KOSDAQ	금융	N	N	N	N	N	977	18	2	1.88	6625302	6816	12.50	960	979	960	1246	672	959	972.02	0.71	277	993	976	963	946	933	969	939	207	287	500	650	1	1	41477862	405	3.85	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.56	801	20241210	21.97	1016	-3.84	20250107	918	6.43	20250102	1447	-32.48	20240220	801	21.97	20241210	0.87	N	246690	500	207 억	295497	N	N	N	N
54	20250116	121021	57	100.00	KOSDAQ	금융	N	N	N	N	N	966	7	2	0.73	2925603	3022	5.54	960	979	960	1246	672	959	968.10	0.71	789	993	976	963	946	933	969	939	207	287	500	650	1	1	41477862	401	3.80	0.48	12	0.01	254.00	2024.00	1540	20240111	-37.27	801	20241210	20.60	1016	-4.92	20250107	918	5.23	20250102	1447	-33.24	20240220	801	20.60	20241210	0.87	N	246690	500	207 억	295497	N	N	N	N
55	20250116	111022	57	100.00	KOSDAQ	금융	N	N	N	N	N	970	11	2	1.15	1838578	1898	3.48	960	979	960	1246	672	959	968.69	0.71	452	993	976	963	946	933	969	939	207	287	500	650	1	1	41477862	402	3.82	0.48	12	0.00	254.00	2024.00	1540	20240111	-37.01	801	20241210	21.10	1016	-4.53	20250107	918	5.66	20250102	1447	-32.96	20240220	801	21.10	20241210	0.87	N	246690	500	207 억	295497	N	N	N	N
56	20250116	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	975	16	2	1.67	1640506	1694	3.11	960	979	960	1246	672	959	968.42	0.71	424	993	976	963	946	933	969	939	207	287	500	650	1	1	41477862	404	3.84	0.48	12	0.00	254.00	2024.00	1540	20240111	-36.69	801	20241210	21.72	1016	-4.04	20250107	918	6.21	20250102	1447	-32.62	20240220	801	21.72	20241210	0.87	N	246690	500	207 억	295497	N	N	N	N
57	20250116	091024	57	100.00	KOSDAQ	금융	N	N	N	N	N	972	13	2	1.36	664906	689	1.26	960	972	960	1246	672	959	965.03	0.71	343	993	976	963	946	933	969	939	207	287	500	650	1	1	41477862	403	3.83	0.48	12	0.00	254.00	2024.00	1540	20240111	-36.88	801	20241210	21.35	1016	-4.33	20250107	918	5.88	20250102	1447	-32.83	20240220	801	21.35	20241210	0.87	N	246690	500	207 억	295497	N	N	N	N
58	20250115	161019	57	100.00	KOSDAQ	금융	N	N	N	N	N	959	-20	5	-2.04	52017594	53867	163.46	975	980	950	1272	686	979	965.67	0.72	-3524	985	981	975	971	965	984	974	207	293	500	660	1	1	41477862	398	3.78	0.47	12	0.13	254.00	2024.00	1540	20240111	-37.73	801	20241210	19.73	1016	-5.61	20250107	918	4.47	20250102	1447	-33.72	20240220	801	19.73	20241210	0.87	N	246690	500	207 억	298772	N	N	N	N
59	20250115	151019	57	100.00	KOSDAQ	금융	N	N	N	N	N	961	-18	5	-1.84	44262928	45788	138.95	975	980	950	1272	686	979	966.69	0.72	-2759	985	981	975	971	965	984	974	207	293	500	660	1	1	41477862	399	3.78	0.47	12	0.11	254.00	2024.00	1540	20240111	-37.60	801	20241210	19.98	1016	-5.41	20250107	918	4.68	20250102	1447	-33.59	20240220	801	19.98	20241210	0.87	N	246690	500	207 억	298772	N	N	N	N
60	20250115	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	963	-16	5	-1.63	38443722	39736	120.58	975	980	950	1272	686	979	967.48	0.72	-3374	985	981	975	971	965	984	974	207	293	500	660	1	1	41477862	399	3.79	0.48	12	0.10	254.00	2024.00	1540	20240111	-37.47	801	20241210	20.22	1016	-5.22	20250107	918	4.90	20250102	1447	-33.45	20240220	801	20.22	20241210	0.87	N	246690	500	207 억	298772	N	N	N	N
61	20250115	131022	57	100.00	KOSDAQ	금융	N	N	N	N	N	967	-12	5	-1.23	29989640	31007	94.09	975	980	950	1272	686	979	967.19	0.72	-3299	985	981	975	971	965	984	974	207	293	500	660	1	1	41477862	401	3.81	0.48	12	0.07	254.00	2024.00	1540	20240111	-37.21	801	20241210	20.72	1016	-4.82	20250107	918	5.34	20250102	1447	-33.17	20240220	801	20.72	20241210	0.87	N	246690	500	207 억	298772	N	N	N	N
62	20250115	121005	57	100.00	KOSDAQ	금융	N	N	N	N	N	972	-7	5	-0.72	25506725	26386	80.07	975	980	950	1272	686	979	966.68	0.72	238	985	981	975	971	965	984	974	207	293	500	660	1	1	41477862	403	3.83	0.48	12	0.06	254.00	2024.00	1540	20240111	-36.88	801	20241210	21.35	1016	-4.33	20250107	918	5.88	20250102	1447	-32.83	20240220	801	21.35	20241210	0.87	N	246690	500	207 억	298772	N	N	N	N
63	20250115	111018	57	100.00	KOSDAQ	금융	N	N	N	N	N	980	1	2	0.10	9270350	9511	28.86	975	980	970	1272	686	979	974.70	0.72	338	985	981	975	971	965	984	974	207	293	500	660	1	1	41477862	406	3.86	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.36	801	20241210	22.35	1016	-3.54	20250107	918	6.75	20250102	1447	-32.27	20240220	801	22.35	20241210	0.87	N	246690	500	207 억	298772	N	N	N	N
64	20250115	101019	57	100.00	KOSDAQ	금융	N	N	N	N	N	978	-1	5	-0.10	7296707	7493	22.74	975	980	970	1272	686	979	973.80	0.72	395	985	981	975	971	965	984	974	207	293	500	660	1	1	41477862	406	3.85	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.49	801	20241210	22.10	1016	-3.74	20250107	918	6.54	20250102	1447	-32.41	20240220	801	22.10	20241210	0.87	N	246690	500	207 억	298772	N	N	N	N
65	20250115	091023	57	100.00	KOSDAQ	금융	N	N	N	N	N	979	0	3	0.00	668310	685	2.08	975	980	973	1272	686	979	975.64	0.72	274	985	981	975	971	965	984	974	207	293	500	660	1	1	41477862	406	3.85	0.48	12	0.00	254.00	2024.00	1540	20240111	-36.43	801	20241210	22.22	1016	-3.64	20250107	918	6.64	20250102	1447	-32.34	20240220	801	22.22	20241210	0.87	N	246690	500	207 억	298772	N	N	N	N
66	20250114	161000	57	100.00	KOSDAQ	금융	N	N	N	N	N	979	7	2	0.72	32027725	32944	129.63	972	979	969	1263	681	972	972.19	0.72	-163	1016	994	979	957	942	986	949	207	291	500	660	1	1	41477862	406	3.85	0.48	12	0.08	254.00	2024.00	1540	20240111	-36.43	801	20241210	22.22	1016	-3.64	20250107	918	6.64	20250102	1447	-32.34	20240220	801	22.22	20241210	0.87	N	246690	500	207 억	298766	N	N	N	N
67	20250114	151017	57	100.00	KOSDAQ	금융	N	N	N	N	N	974	2	2	0.21	29605625	30458	119.85	972	974	969	1263	681	972	972.01	0.72	-190	1016	994	979	957	942	986	949	207	291	500	660	1	1	41477862	404	3.83	0.48	12	0.07	254.00	2024.00	1540	20240111	-36.75	801	20241210	21.60	1016	-4.13	20250107	918	6.10	20250102	1447	-32.69	20240220	801	21.60	20241210	0.87	N	246690	500	207 억	298766	N	N	N	N
68	20250114	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	974	2	2	0.21	27916081	28721	113.02	972	974	969	1263	681	972	971.97	0.72	-592	1016	994	979	957	942	986	949	207	291	500	660	1	1	41477862	404	3.83	0.48	12	0.07	254.00	2024.00	1540	20240111	-36.75	801	20241210	21.60	1016	-4.13	20250107	918	6.10	20250102	1447	-32.69	20240220	801	21.60	20241210	0.87	N	246690	500	207 억	298766	N	N	N	N
69	20250114	131013	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	1	2	0.10	25655339	26397	103.87	972	973	969	1263	681	972	971.90	0.72	-442	1016	994	979	957	942	986	949	207	291	500	660	1	1	41477862	404	3.83	0.48	12	0.06	254.00	2024.00	1540	20240111	-36.82	801	20241210	21.47	1016	-4.23	20250107	918	5.99	20250102	1447	-32.76	20240220	801	21.47	20241210	0.87	N	246690	500	207 억	298766	N	N	N	N
70	20250114	121008	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	1	2	0.10	24041133	24738	97.34	972	973	969	1263	681	972	971.83	0.72	-442	1016	994	979	957	942	986	949	207	291	500	660	1	1	41477862	404	3.83	0.48	12	0.06	254.00	2024.00	1540	20240111	-36.82	801	20241210	21.47	1016	-4.23	20250107	918	5.99	20250102	1447	-32.76	20240220	801	21.47	20241210	0.87	N	246690	500	207 억	298766	N	N	N	N
71	20250114	111008	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	-1	5	-0.10	12402789	12766	50.23	972	972	969	1263	681	972	971.55	0.72	-1068	1016	994	979	957	942	986	949	207	291	500	660	1	1	41477862	403	3.82	0.48	12	0.03	254.00	2024.00	1540	20240111	-36.95	801	20241210	21.22	1016	-4.43	20250107	918	5.77	20250102	1447	-32.90	20240220	801	21.22	20241210	0.87	N	246690	500	207 억	298766	N	N	N	N
72	20250114	101008	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	-1	5	-0.10	9194378	9465	37.24	972	972	969	1263	681	972	971.41	0.72	-1000	1016	994	979	957	942	986	949	207	291	500	660	1	1	41477862	403	3.82	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.95	801	20241210	21.22	1016	-4.43	20250107	918	5.77	20250102	1447	-32.90	20240220	801	21.22	20241210	0.87	N	246690	500	207 억	298766	N	N	N	N
73	20250114	091012	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	-1	5	-0.10	3631377	3736	14.70	972	972	971	1263	681	972	972.00	0.72	-549	1016	994	979	957	942	986	949	207	291	500	660	1	1	41477862	403	3.82	0.48	12	0.01	254.00	2024.00	1540	20240111	-36.95	801	20241210	21.22	1016	-4.43	20250107	918	5.77	20250102	1447	-32.90	20240220	801	21.22	20241210	0.87	N	246690	500	207 억	298766	N	N	N	N
74	20250113	160958	57	100.00	KOSDAQ	금융	N	N	N	N	N	972	-27	5	-2.70	25013486	25388	53.52	998	1001	964	1298	700	999	985.25	0.74	-7910	1024	1011	988	975	952	1018	982	207	299	500	670	1	1	41477862	403	3.83	0.48	12	0.06	254.00	2024.00	1540	20240111	-36.88	801	20241210	21.35	1016	-4.33	20250107	918	5.88	20250102	1447	-32.83	20240220	801	21.35	20241210	0.86	N	246690	500	207 억	306515	N	N	N	N
75	20250113	151003	57	100.00	KOSDAQ	금융	N	N	N	N	N	974	-25	5	-2.50	24301450	24656	51.98	998	1001	964	1298	700	999	985.62	0.74	-7380	1024	1011	988	975	952	1018	982	207	299	500	670	1	1	41477862	404	3.83	0.48	12	0.06	254.00	2024.00	1540	20240111	-36.75	801	20241210	21.60	1016	-4.13	20250107	918	6.10	20250102	1447	-32.69	20240220	801	21.60	20241210	0.86	N	246690	500	207 억	306515	N	N	N	N
76	20250113	140939	57	100.00	KOSDAQ	금융	N	N	N	N	N	987	-12	5	-1.20	20790574	21061	44.40	998	1001	964	1298	700	999	987.16	0.74	-6630	1024	1011	988	975	952	1018	982	207	299	500	670	1	1	41477862	409	3.89	0.49	12	0.05	254.00	2024.00	1540	20240111	-35.91	801	20241210	23.22	1016	-2.85	20250107	918	7.52	20250102	1447	-31.79	20240220	801	23.22	20241210	0.86	N	246690	500	207 억	306515	N	N	N	N
77	20250113	130948	57	100.00	KOSDAQ	금융	N	N	N	N	N	989	-10	5	-1.00	13801089	13967	29.44	998	1001	964	1298	700	999	988.12	0.74	-3655	1024	1011	988	975	952	1018	982	207	299	500	670	1	1	41477862	410	3.89	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.78	801	20241210	23.47	1016	-2.66	20250107	918	7.73	20250102	1447	-31.65	20240220	801	23.47	20241210	0.86	N	246690	500	207 억	306515	N	N	N	N
78	20250113	120952	57	100.00	KOSDAQ	금융	N	N	N	N	N	989	-10	5	-1.00	13615141	13779	29.05	998	1001	964	1298	700	999	988.11	0.74	-3596	1024	1011	988	975	952	1018	982	207	299	500	670	1	1	41477862	410	3.89	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.78	801	20241210	23.47	1016	-2.66	20250107	918	7.73	20250102	1447	-31.65	20240220	801	23.47	20241210	0.86	N	246690	500	207 억	306515	N	N	N	N
79	20250113	110950	57	100.00	KOSDAQ	금융	N	N	N	N	N	993	-6	5	-0.60	12216676	12361	26.06	998	1001	964	1298	700	999	988.32	0.74	-3178	1024	1011	988	975	952	1018	982	207	299	500	670	1	1	41477862	412	3.91	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.52	801	20241210	23.97	1016	-2.26	20250107	918	8.17	20250102	1447	-31.38	20240220	801	23.97	20241210	0.86	N	246690	500	207 억	306515	N	N	N	N
80	20250113	100949	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	-1	5	-0.10	3042912	3058	6.45	998	1001	970	1298	700	999	995.07	0.74	-486	1024	1011	988	975	952	1018	982	207	299	500	670	1	1	41477862	414	3.93	0.49	12	0.01	254.00	2024.00	1540	20240111	-35.19	801	20241210	24.59	1016	-1.77	20250107	918	8.71	20250102	1447	-31.03	20240220	801	24.59	20241210	0.86	N	246690	500	207 억	306515	N	N	N	N
81	20250113	090956	57	100.00	KOSDAQ	금융	N	N	N	N	N	986	-13	5	-1.30	653372	668	1.41	998	998	970	1298	700	999	978.10	0.74	3	1024	1011	988	975	952	1018	982	207	299	500	670	1	1	41477862	409	3.88	0.49	12	0.00	254.00	2024.00	1540	20240111	-35.97	801	20241210	23.10	1016	-2.95	20250107	918	7.41	20250102	1447	-31.86	20240220	801	23.10	20241210	0.86	N	246690	500	207 억	306515	N	N	N	N
82	20250110	160931	57	100.00	KOSDAQ	금융	N	N	N	N	N	999	19	2	1.94	46696409	47435	121.66	994	1001	965	1274	686	980	984.41	0.74	-1262	1010	994	982	966	954	989	961	207	294	500	660	1	1	41477862	414	3.93	0.49	12	0.11	254.00	2024.00	1540	20240111	-35.13	801	20241210	24.72	1016	-1.67	20250107	918	8.82	20250102	1540	-35.13	20240111	801	24.72	20241210	0.88	N	246690	500	207 억	307470	N	N	N	N
83	20250110	150939	57	100.00	KOSDAQ	금융	N	N	N	N	N	992	12	2	1.22	43513036	44248	113.49	994	1001	965	1274	686	980	983.39	0.74	-1122	1010	994	982	966	954	989	961	207	294	500	660	1	1	41477862	411	3.91	0.49	12	0.11	254.00	2024.00	1540	20240111	-35.58	801	20241210	23.85	1016	-2.36	20250107	918	8.06	20250102	1540	-35.58	20240111	801	23.85	20241210	0.88	N	246690	500	207 억	307470	N	N	N	N
84	20250110	140945	57	100.00	KOSDAQ	금융	N	N	N	N	N	991	11	2	1.12	29510098	30117	77.24	994	1001	965	1274	686	980	979.85	0.74	-614	1010	994	982	966	954	989	961	207	294	500	660	1	1	41477862	411	3.90	0.49	12	0.07	254.00	2024.00	1540	20240111	-35.65	801	20241210	23.72	1016	-2.46	20250107	918	7.95	20250102	1540	-35.65	20240111	801	23.72	20241210	0.88	N	246690	500	207 억	307470	N	N	N	N
85	20250110	130945	57	100.00	KOSDAQ	금융	N	N	N	N	N	980	0	3	0.00	25130115	25689	65.89	994	1001	965	1274	686	980	978.24	0.74	7	1010	994	982	966	954	989	961	207	294	500	660	1	1	41477862	406	3.86	0.48	12	0.06	254.00	2024.00	1540	20240111	-36.36	801	20241210	22.35	1016	-3.54	20250107	918	6.75	20250102	1540	-36.36	20240111	801	22.35	20241210	0.88	N	246690	500	207 억	307470	N	N	N	N
86	20250110	120945	57	100.00	KOSDAQ	금융	N	N	N	N	N	980	0	3	0.00	21084736	21584	55.36	994	1001	965	1274	686	980	976.87	0.74	1714	1010	994	982	966	954	989	961	207	294	500	660	1	1	41477862	406	3.86	0.48	12	0.05	254.00	2024.00	1540	20240111	-36.36	801	20241210	22.35	1016	-3.54	20250107	918	6.75	20250102	1540	-36.36	20240111	801	22.35	20241210	0.88	N	246690	500	207 억	307470	N	N	N	N
87	20250110	110944	57	100.00	KOSDAQ	금융	N	N	N	N	N	984	4	2	0.41	12133435	12369	31.72	994	1001	970	1274	686	980	980.96	0.74	1278	1010	994	982	966	954	989	961	207	294	500	660	1	1	41477862	408	3.87	0.49	12	0.03	254.00	2024.00	1540	20240111	-36.10	801	20241210	22.85	1016	-3.15	20250107	918	7.19	20250102	1540	-36.10	20240111	801	22.85	20241210	0.88	N	246690	500	207 억	307470	N	N	N	N
88	20250110	100941	57	100.00	KOSDAQ	금융	N	N	N	N	N	976	-4	5	-0.41	10064603	10264	26.33	994	1001	970	1274	686	980	980.57	0.74	2398	1010	994	982	966	954	989	961	207	294	500	660	1	1	41477862	405	3.84	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.62	801	20241210	21.85	1016	-3.94	20250107	918	6.32	20250102	1540	-36.62	20240111	801	21.85	20241210	0.88	N	246690	500	207 억	307470	N	N	N	N
89	20250110	090946	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	5	2	0.51	131199	132	0.34	994	994	985	1274	686	980	993.93	0.74	-1	1010	994	982	966	954	989	961	207	294	500	660	1	1	41477862	409	3.88	0.49	12	0.00	254.00	2024.00	1540	20240111	-36.04	801	20241210	22.97	1016	-3.05	20250107	918	7.30	20250102	1540	-36.04	20240111	801	22.97	20241210	0.88	N	246690	500	207 억	307470	N	N	N	N
90	20250109	160936	57	100.00	KOSDAQ	금융	N	N	N	N	N	980	-13	5	-1.31	38029868	38861	72.04	998	998	970	1290	696	993	978.61	0.74	1352	1027	1009	992	974	957	1019	984	207	297	500	670	1	1	41477862	406	3.86	0.48	12	0.09	254.00	2024.00	1540	20240111	-36.36	801	20241210	22.35	1016	-3.54	20250107	918	6.75	20250102	1540	-36.36	20240111	801	22.35	20241210	0.88	N	246690	500	207 억	305997	N	N	N	N
91	20250109	150931	57	100.00	KOSDAQ	금융	N	N	N	N	N	987	-6	5	-0.60	37522072	38343	71.08	998	998	970	1290	696	993	978.59	0.74	1311	1027	1009	992	974	957	1019	984	207	297	500	670	1	1	41477862	409	3.89	0.49	12	0.09	254.00	2024.00	1540	20240111	-35.91	801	20241210	23.22	1016	-2.85	20250107	918	7.52	20250102	1540	-35.91	20240111	801	23.22	20241210	0.88	N	246690	500	207 억	305997	N	N	N	N
92	20250109	140939	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	-8	5	-0.81	31972740	32711	60.64	998	998	970	1290	696	993	977.43	0.74	3046	1027	1009	992	974	957	1019	984	207	297	500	670	1	1	41477862	409	3.88	0.49	12	0.08	254.00	2024.00	1540	20240111	-36.04	801	20241210	22.97	1016	-3.05	20250107	918	7.30	20250102	1540	-36.04	20240111	801	22.97	20241210	0.88	N	246690	500	207 억	305997	N	N	N	N
93	20250109	130937	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	-8	5	-0.81	27908773	28579	52.98	998	998	970	1290	696	993	976.55	0.74	3550	1027	1009	992	974	957	1019	984	207	297	500	670	1	1	41477862	409	3.88	0.49	12	0.07	254.00	2024.00	1540	20240111	-36.04	801	20241210	22.97	1016	-3.05	20250107	918	7.30	20250102	1540	-36.04	20240111	801	22.97	20241210	0.88	N	246690	500	207 억	305997	N	N	N	N
94	20250109	120938	57	100.00	KOSDAQ	금융	N	N	N	N	N	978	-15	5	-1.51	26817961	27465	50.91	998	998	970	1290	696	993	976.44	0.74	3542	1027	1009	992	974	957	1019	984	207	297	500	670	1	1	41477862	406	3.85	0.48	12	0.07	254.00	2024.00	1540	20240111	-36.49	801	20241210	22.10	1016	-3.74	20250107	918	6.54	20250102	1540	-36.49	20240111	801	22.10	20241210	0.88	N	246690	500	207 억	305997	N	N	N	N
95	20250109	110943	57	100.00	KOSDAQ	금융	N	N	N	N	N	972	-21	5	-2.11	25659247	26276	48.71	998	998	970	1290	696	993	976.53	0.74	3419	1027	1009	992	974	957	1019	984	207	297	500	670	1	1	41477862	403	3.83	0.48	12	0.06	254.00	2024.00	1540	20240111	-36.88	801	20241210	21.35	1016	-4.33	20250107	918	5.88	20250102	1540	-36.88	20240111	801	21.35	20241210	0.88	N	246690	500	207 억	305997	N	N	N	N
96	20250109	100939	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	-22	5	-2.22	15436328	15752	29.20	998	998	971	1290	696	993	979.96	0.74	1716	1027	1009	992	974	957	1019	984	207	297	500	670	1	1	41477862	403	3.82	0.48	12	0.04	254.00	2024.00	1540	20240111	-36.95	801	20241210	21.22	1016	-4.43	20250107	918	5.77	20250102	1540	-36.95	20240111	801	21.22	20241210	0.88	N	246690	500	207 억	305997	N	N	N	N
97	20250109	090944	57	100.00	KOSDAQ	금융	N	N	N	N	N	990	-3	5	-0.30	1554293	1564	2.90	998	998	990	1290	696	993	993.79	0.74	-106	1027	1009	992	974	957	1019	984	207	297	500	670	1	1	41477862	411	3.90	0.49	12	0.00	254.00	2024.00	1540	20240111	-35.71	801	20241210	23.60	1016	-2.56	20250107	918	7.84	20250102	1540	-35.71	20240111	801	23.60	20241210	0.88	N	246690	500	207 억	305997	N	N	N	N
98	20250108	160931	57	100.00	KOSDAQ	금융	N	N	N	N	N	993	-17	5	-1.68	53294879	53944	198.27	991	1010	975	1313	707	1010	987.97	0.71	11614	1028	1019	1007	998	986	1013	992	207	303	500	680	1	1	41477862	412	3.91	0.49	12	0.13	254.00	2024.00	1540	20240111	-35.52	801	20241210	23.97	1016	-2.26	20250107	918	8.17	20250102	1540	-35.52	20240111	801	23.97	20241210	0.88	N	246690	500	207 억	294349	N	N	N	N
99	20250108	150934	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	-12	5	-1.19	50774259	51414	188.97	991	1010	975	1313	707	1010	987.56	0.71	11573	1028	1019	1007	998	986	1013	992	207	303	500	680	1	1	41477862	414	3.93	0.49	12	0.12	254.00	2024.00	1540	20240111	-35.19	801	20241210	24.59	1016	-1.77	20250107	918	8.71	20250102	1540	-35.19	20240111	801	24.59	20241210	0.88	N	246690	500	207 억	294349	N	N	N	N
100	20250108	140937	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	-12	5	-1.19	47300171	47933	176.17	991	1010	975	1313	707	1010	986.80	0.71	12471	1028	1019	1007	998	986	1013	992	207	303	500	680	1	1	41477862	414	3.93	0.49	12	0.12	254.00	2024.00	1540	20240111	-35.19	801	20241210	24.59	1016	-1.77	20250107	918	8.71	20250102	1540	-35.19	20240111	801	24.59	20241210	0.88	N	246690	500	207 억	294349	N	N	N	N
101	20250108	130936	57	100.00	KOSDAQ	금융	N	N	N	N	N	997	-13	5	-1.29	46869658	47499	174.58	991	1010	975	1313	707	1010	986.75	0.71	12115	1028	1019	1007	998	986	1013	992	207	303	500	680	1	1	41477862	414	3.93	0.49	12	0.11	254.00	2024.00	1540	20240111	-35.26	801	20241210	24.47	1016	-1.87	20250107	918	8.61	20250102	1540	-35.26	20240111	801	24.47	20241210	0.88	N	246690	500	207 억	294349	N	N	N	N
102	20250108	120932	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	-10	5	-0.99	43190478	43816	161.04	991	1000	975	1313	707	1010	985.72	0.71	12190	1028	1019	1007	998	986	1013	992	207	303	500	680	1	1	41477862	415	3.94	0.49	12	0.11	254.00	2024.00	1540	20240111	-35.06	801	20241210	24.84	1016	-1.57	20250107	918	8.93	20250102	1540	-35.06	20240111	801	24.84	20241210	0.88	N	246690	500	207 억	294349	N	N	N	N
103	20250108	110934	57	100.00	KOSDAQ	금융	N	N	N	N	N	991	-19	5	-1.88	27543676	27968	102.79	991	999	975	1313	707	1010	984.83	0.71	2873	1028	1019	1007	998	986	1013	992	207	303	500	680	1	1	41477862	411	3.90	0.49	12	0.07	254.00	2024.00	1540	20240111	-35.65	801	20241210	23.72	1016	-2.46	20250107	918	7.95	20250102	1540	-35.65	20240111	801	23.72	20241210	0.88	N	246690	500	207 억	294349	N	N	N	N
104	20250108	100935	57	100.00	KOSDAQ	금융	N	N	N	N	N	987	-23	5	-2.28	21598649	21930	80.60	991	999	975	1313	707	1010	984.89	0.71	2499	1028	1019	1007	998	986	1013	992	207	303	500	680	1	1	41477862	409	3.89	0.49	12	0.05	254.00	2024.00	1540	20240111	-35.91	801	20241210	23.22	1016	-2.85	20250107	918	7.52	20250102	1540	-35.91	20240111	801	23.22	20241210	0.88	N	246690	500	207 억	294349	N	N	N	N
105	20250108	090934	57	100.00	KOSDAQ	금융	N	N	N	N	N	993	-17	5	-1.68	1993993	2011	7.39	991	999	991	1313	707	1010	991.54	0.71	111	1028	1019	1007	998	986	1013	992	207	303	500	680	1	1	41477862	412	3.91	0.49	12	0.00	254.00	2024.00	1540	20240111	-35.52	801	20241210	23.97	1016	-2.26	20250107	918	8.17	20250102	1540	-35.52	20240111	801	23.97	20241210	0.88	N	246690	500	207 억	294349	N	N	N	N
106	20250107	160926	57	100.00	KOSDAQ	금융	N	N	N	N	N	1010	2	2	0.20	26741592	26701	26.25	1016	1016	995	1310	706	1008	1001.44	0.71	-865	1032	1019	995	982	958	1026	989	207	302	500	680	1	1	41477862	419	3.98	0.50	12	0.06	254.00	2024.00	1540	20240111	-34.42	801	20241210	26.09	1016	-0.59	20250107	918	10.02	20250102	1540	-34.42	20240111	801	26.09	20241210	0.88	N	246690	500	207 억	295104	N	N	N	N
107	20250107	150928	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	-8	5	-0.79	23479935	23463	23.07	1016	1016	995	1310	706	1008	1000.72	0.71	-865	1032	1019	995	982	958	1026	989	207	302	500	680	1	1	41477862	415	3.94	0.49	12	0.06	254.00	2024.00	1540	20240111	-35.06	801	20241210	24.84	1016	-1.57	20250107	918	8.93	20250102	1540	-35.06	20240111	801	24.84	20241210	0.88	N	246690	500	207 억	295104	N	N	N	N
108	20250107	140926	57	100.00	KOSDAQ	금융	N	N	N	N	N	997	-11	5	-1.09	21296603	21281	20.92	1016	1016	995	1310	706	1008	1000.73	0.71	478	1032	1019	995	982	958	1026	989	207	302	500	680	1	1	41477862	414	3.93	0.49	12	0.05	254.00	2024.00	1540	20240111	-35.26	801	20241210	24.47	1016	-1.87	20250107	918	8.61	20250102	1540	-35.26	20240111	801	24.47	20241210	0.88	N	246690	500	207 억	295104	N	N	N	N
109	20250107	130926	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	-10	5	-0.99	16542329	16513	16.24	1016	1016	995	1310	706	1008	1001.78	0.71	480	1032	1019	995	982	958	1026	989	207	302	500	680	1	1	41477862	414	3.93	0.49	12	0.04	254.00	2024.00	1540	20240111	-35.19	801	20241210	24.59	1016	-1.77	20250107	918	8.71	20250102	1540	-35.19	20240111	801	24.59	20241210	0.88	N	246690	500	207 억	295104	N	N	N	N
110	20250107	120927	57	100.00	KOSDAQ	금융	N	N	N	N	N	1006	-2	5	-0.20	13323984	13296	13.07	1016	1016	995	1310	706	1008	1002.10	0.71	1670	1032	1019	995	982	958	1026	989	207	302	500	680	1	1	41477862	417	3.96	0.50	12	0.03	254.00	2024.00	1540	20240111	-34.68	801	20241210	25.59	1016	-0.98	20250107	918	9.59	20250102	1540	-34.68	20240111	801	25.59	20241210	0.88	N	246690	500	207 억	295104	N	N	N	N
111	20250107	110923	57	100.00	KOSDAQ	금융	N	N	N	N	N	996	-12	5	-1.19	12069172	12040	11.84	1016	1016	995	1310	706	1008	1002.42	0.71	1535	1032	1019	995	982	958	1026	989	207	302	500	680	1	1	41477862	413	3.92	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.32	801	20241210	24.34	1016	-1.97	20250107	918	8.50	20250102	1540	-35.32	20240111	801	24.34	20241210	0.88	N	246690	500	207 억	295104	N	N	N	N
112	20250107	100928	57	100.00	KOSDAQ	금융	N	N	N	N	N	1010	2	2	0.20	7578879	7538	7.41	1016	1016	995	1310	706	1008	1005.42	0.71	1667	1032	1019	995	982	958	1026	989	207	302	500	680	1	1	41477862	419	3.98	0.50	12	0.02	254.00	2024.00	1540	20240111	-34.42	801	20241210	26.09	1016	-0.59	20250107	918	10.02	20250102	1540	-34.42	20240111	801	26.09	20241210	0.88	N	246690	500	207 억	295104	N	N	N	N
113	20250107	090931	57	100.00	KOSDAQ	금융	N	N	N	N	N	999	-9	5	-0.89	4067516	4030	3.96	1016	1016	998	1310	706	1008	1009.31	0.71	1128	1032	1019	995	982	958	1026	989	207	302	500	680	1	1	41477862	414	3.93	0.49	12	0.01	254.00	2024.00	1540	20240111	-35.13	801	20241210	24.72	1016	-1.67	20250107	918	8.82	20250102	1540	-35.13	20240111	801	24.72	20241210	0.88	N	246690	500	207 억	295104	N	N	N	N
114	20250106	160916	57	100.00	KOSDAQ	금융	N	N	N	N	N	1008	36	2	3.70	100064393	101706	187.57	972	1008	971	1263	681	972	983.85	0.68	11876	994	982	977	965	960	980	963	207	291	500	660	1	1	41477862	418	3.97	0.50	12	0.25	254.00	2024.00	1540	20240111	-34.55	801	20241210	25.84	1008	0.00	20250106	918	9.80	20250102	1540	-34.55	20240111	801	25.84	20241210	0.88	N	246690	500	207 억	283228	N	N	N	N
115	20250106	150915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1003	31	2	3.19	87203807	88866	163.89	972	1003	971	1263	681	972	981.30	0.68	12799	994	982	977	965	960	980	963	207	291	500	660	1	1	41477862	416	3.95	0.50	12	0.21	254.00	2024.00	1540	20240111	-34.87	801	20241210	25.22	1003	0.00	20250106	918	9.26	20250102	1540	-34.87	20240111	801	25.22	20241210	0.88	N	246690	500	207 억	283228	N	N	N	N
116	20250106	140917	57	100.00	KOSDAQ	금융	N	N	N	N	N	990	18	2	1.85	77444910	79084	145.85	972	999	971	1263	681	972	979.27	0.68	10815	994	982	977	965	960	980	963	207	291	500	660	1	1	41477862	411	3.90	0.49	12	0.19	254.00	2024.00	1540	20240111	-35.71	801	20241210	23.60	999	-0.90	20250106	918	7.84	20250102	1540	-35.71	20240111	801	23.60	20241210	0.88	N	246690	500	207 억	283228	N	N	N	N
117	20250106	130905	57	100.00	KOSDAQ	금융	N	N	N	N	N	990	18	2	1.85	73870269	75479	139.20	972	990	971	1263	681	972	978.69	0.68	9857	994	982	977	965	960	980	963	207	291	500	660	1	1	41477862	411	3.90	0.49	12	0.18	254.00	2024.00	1540	20240111	-35.71	801	20241210	23.60	990	0.00	20250106	918	7.84	20250102	1540	-35.71	20240111	801	23.60	20241210	0.88	N	246690	500	207 억	283228	N	N	N	N
118	20250106	120913	57	100.00	KOSDAQ	금융	N	N	N	N	N	975	3	2	0.31	63398310	64848	119.60	972	987	971	1263	681	972	977.64	0.68	10366	994	982	977	965	960	980	963	207	291	500	660	1	1	41477862	404	3.84	0.48	12	0.16	254.00	2024.00	1540	20240111	-36.69	801	20241210	21.72	989	-1.42	20250103	918	6.21	20250102	1540	-36.69	20240111	801	21.72	20241210	0.88	N	246690	500	207 억	283228	N	N	N	N
119	20250106	110910	57	100.00	KOSDAQ	금융	N	N	N	N	N	982	10	2	1.03	53999094	55196	101.80	972	987	971	1263	681	972	978.32	0.68	8092	994	982	977	965	960	980	963	207	291	500	660	1	1	41477862	407	3.87	0.49	12	0.13	254.00	2024.00	1540	20240111	-36.23	801	20241210	22.60	989	-0.71	20250103	918	6.97	20250102	1540	-36.23	20240111	801	22.60	20241210	0.88	N	246690	500	207 억	283228	N	N	N	N
120	20250106	100907	57	100.00	KOSDAQ	금융	N	N	N	N	N	982	10	2	1.03	41104199	42050	77.55	972	987	971	1263	681	972	977.51	0.68	8849	994	982	977	965	960	980	963	207	291	500	660	1	1	41477862	407	3.87	0.49	12	0.10	254.00	2024.00	1540	20240111	-36.23	801	20241210	22.60	989	-0.71	20250103	918	6.97	20250102	1540	-36.23	20240111	801	22.60	20241210	0.88	N	246690	500	207 억	283228	N	N	N	N
121	20250106	090908	57	100.00	KOSDAQ	금융	N	N	N	N	N	972	0	3	0.00	8857936	9098	16.78	972	974	972	1263	681	972	973.61	0.68	6025	994	982	977	965	960	980	963	207	291	500	660	1	1	41477862	403	3.83	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.88	801	20241210	21.35	989	-1.72	20250103	918	5.88	20250102	1540	-36.88	20240111	801	21.35	20241210	0.88	N	246690	500	207 억	283228	N	N	N	N
122	20250103	160904	57	100.00	KOSDAQ	금융	N	N	N	N	N	972	-1	5	-0.10	53146054	54192	60.08	981	989	972	1264	682	973	980.70	0.69	-1709	1009	990	954	935	899	1000	945	207	291	500	660	1	1	41477862	403	3.83	0.48	12	0.13	254.00	2024.00	1540	20240111	-36.88	801	20241210	21.35	989	-1.72	20250103	918	5.88	20250102	1540	-36.88	20240111	801	21.35	20241210	0.86	N	246690	500	207 억	284936	N	N	N	N
123	20250103	150906	57	100.00	KOSDAQ	금융	N	N	N	N	N	980	7	2	0.72	49268919	50213	55.67	981	989	973	1264	682	973	981.20	0.69	-1259	1009	990	954	935	899	1000	945	207	291	500	660	1	1	41477862	406	3.86	0.48	12	0.12	254.00	2024.00	1540	20240111	-36.36	801	20241210	22.35	989	-0.91	20250103	918	6.75	20250102	1540	-36.36	20240111	801	22.35	20241210	0.86	N	246690	500	207 억	284936	N	N	N	N
124	20250103	140907	57	100.00	KOSDAQ	금융	N	N	N	N	N	979	6	2	0.62	38915823	39596	43.90	981	989	973	1264	682	973	982.82	0.69	-1263	1009	990	954	935	899	1000	945	207	291	500	660	1	1	41477862	406	3.85	0.48	12	0.10	254.00	2024.00	1540	20240111	-36.43	801	20241210	22.22	989	-1.01	20250103	918	6.64	20250102	1540	-36.43	20240111	801	22.22	20241210	0.86	N	246690	500	207 억	284936	N	N	N	N
125	20250103	130906	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	12	2	1.23	18936536	19299	21.40	981	989	973	1264	682	973	981.22	0.69	-809	1009	990	954	935	899	1000	945	207	291	500	660	1	1	41477862	409	3.88	0.49	12	0.05	254.00	2024.00	1540	20240111	-36.04	801	20241210	22.97	989	-0.40	20250103	918	7.30	20250102	1540	-36.04	20240111	801	22.97	20241210	0.86	N	246690	500	207 억	284936	N	N	N	N
126	20250103	120906	57	100.00	KOSDAQ	금융	N	N	N	N	N	984	11	2	1.13	14311251	14610	16.20	981	988	973	1264	682	973	979.55	0.69	540	1009	990	954	935	899	1000	945	207	291	500	660	1	1	41477862	408	3.87	0.49	12	0.04	254.00	2024.00	1540	20240111	-36.10	801	20241210	22.85	988	-0.40	20250103	918	7.19	20250102	1540	-36.10	20240111	801	22.85	20241210	0.86	N	246690	500	207 억	284936	N	N	N	N
127	20250103	110906	57	100.00	KOSDAQ	금융	N	N	N	N	N	980	7	2	0.72	9096579	9290	10.30	981	988	973	1264	682	973	979.18	0.69	636	1009	990	954	935	899	1000	945	207	291	500	660	1	1	41477862	406	3.86	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.36	801	20241210	22.35	988	-0.81	20250103	918	6.75	20250102	1540	-36.36	20240111	801	22.35	20241210	0.86	N	246690	500	207 억	284936	N	N	N	N
128	20250103	100903	57	100.00	KOSDAQ	금융	N	N	N	N	N	980	7	2	0.72	4503828	4612	5.11	981	981	973	1264	682	973	976.55	0.69	497	1009	990	954	935	899	1000	945	207	291	500	660	1	1	41477862	406	3.86	0.48	12	0.01	254.00	2024.00	1540	20240111	-36.36	801	20241210	22.35	981	-0.10	20250103	918	6.75	20250102	1540	-36.36	20240111	801	22.35	20241210	0.86	N	246690	500	207 억	284936	N	N	N	N
129	20250103	090907	57	100.00	KOSDAQ	금융	N	N	N	N	N	974	1	2	0.10	1303924	1334	1.48	981	981	973	1264	682	973	977.45	0.69	4	1009	990	954	935	899	1000	945	207	291	500	660	1	1	41477862	404	3.83	0.48	12	0.00	254.00	2024.00	1540	20240111	-36.75	801	20241210	21.60	981	-0.71	20250103	918	6.10	20250102	1540	-36.75	20240111	801	21.60	20241210	0.86	N	246690	500	207 억	284936	N	N	N	N
130	20250102	160856	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	59	2	6.46	85716791	90151	177.42	924	973	918	1188	640	914	950.81	0.65	15630	948	930	910	892	872	940	902	207	274	500	620	1	1	41477862	404	3.83	0.48	12	0.22	254.00	2024.00	1540	20240111	-36.82	801	20241210	21.47	973	0.00	20250102	918	5.99	20250102	1540	-36.82	20240111	801	21.47	20241210	0.84	N	246690	500	207 억	270077	N	N	N	N
131	20250102	150858	57	100.00	KOSDAQ	금융	N	N	N	N	N	970	56	2	6.13	79291263	83537	164.41	924	970	918	1188	640	914	949.18	0.65	14218	948	930	910	892	872	940	902	207	274	500	620	1	1	41477862	402	3.82	0.48	12	0.20	254.00	2024.00	1540	20240111	-37.01	801	20241210	21.10	970	0.00	20250102	918	5.66	20250102	1540	-37.01	20240111	801	21.10	20241210	0.84	N	246690	500	207 억	270077	N	N	N	N
132	20250102	140855	57	100.00	KOSDAQ	금융	N	N	N	N	N	956	42	2	4.60	66112392	69828	137.43	924	968	918	1188	640	914	946.79	0.65	8375	948	930	910	892	872	940	902	207	274	500	620	1	1	41477862	397	3.76	0.47	12	0.17	254.00	2024.00	1540	20240111	-37.92	801	20241210	19.35	968	-1.24	20250102	918	4.14	20250102	1540	-37.92	20240111	801	19.35	20241210	0.84	N	246690	500	207 억	270077	N	N	N	N
133	20250102	130858	57	100.00	KOSDAQ	금융	N	N	N	N	N	965	51	2	5.58	56412846	59688	117.47	924	968	918	1188	640	914	945.13	0.65	7603	948	930	910	892	872	940	902	207	274	500	620	1	1	41477862	400	3.80	0.48	12	0.14	254.00	2024.00	1540	20240111	-37.34	801	20241210	20.47	968	-0.31	20250102	918	5.12	20250102	1540	-37.34	20240111	801	20.47	20241210	0.84	N	246690	500	207 억	270077	N	N	N	N
134	20250102	120855	57	100.00	KOSDAQ	금융	N	N	N	N	N	949	35	2	3.83	39028471	41504	81.68	924	956	918	1188	640	914	940.35	0.65	2789	948	930	910	892	872	940	902	207	274	500	620	1	1	41477862	394	3.74	0.47	12	0.10	254.00	2024.00	1540	20240111	-38.38	801	20241210	18.48	956	-0.73	20250102	918	3.38	20250102	1540	-38.38	20240111	801	18.48	20241210	0.84	N	246690	500	207 억	270077	N	N	N	N
135	20250102	110846	57	100.00	KOSDAQ	금융	N	N	N	N	N	949	35	2	3.83	26562498	28384	55.86	924	949	918	1188	640	914	935.83	0.65	3031	948	930	910	892	872	940	902	207	274	500	620	1	1	41477862	394	3.74	0.47	12	0.07	254.00	2024.00	1540	20240111	-38.38	801	20241210	18.48	949	0.00	20250102	918	3.38	20250102	1540	-38.38	20240111	801	18.48	20241210	0.84	N	246690	500	207 억	270077	N	N	N	N
136	20250102	100854	57	100.00	KOSDAQ	금융	N	N	N	N	N	928	14	2	1.53	4967558	5358	10.54	924	932	918	1188	640	914	927.13	0.65	-2721	948	930	910	892	872	940	902	207	274	500	620	1	1	41477862	385	3.65	0.46	12	0.01	254.00	2024.00	1540	20240111	-39.74	801	20241210	15.86	932	-0.43	20250102	918	1.09	20250102	1540	-39.74	20240111	801	15.86	20241210	0.84	N	246690	500	207 억	270077	N	N	N	N
137	20250102	090845	57	100.00	KOSDAQ	금융	N	N	N	N	N	914	0	3	0.00	0	0	0.00	0	0	0	1188	640	914	0.00	0.65	0	948	930	910	892	872	940	902	207	274	500	620	1	1	41477862	379	3.60	0.45	12	0.00	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	0	0.00	0	0	0.00	0	1540	-40.65	20240111	801	14.11	20241210	0.84	N	246690	500	207 억	270077	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History