KissMeData/016600/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

53 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	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	273	2	2	0.74	29018710	106329	50.43	274	275	271	352	190	271	272.91	1.20	-2450	279	274	272	267	265	274	267	891	81	500	200	1	1	178247112	487	6.83	0.35	12	0.06	40.00	770.00	402	20240612	-32.09	217	20241209	25.81	294	-7.14	20250116	262	4.20	20250102	402	-32.09	20240612	217	25.81	20241209	2.04	N	016600	500	891 억	2137896	N	N	N	N
3	20250124	150325	57	100.00	KOSDAQ	금융	N	N	N	N	N	273	2	2	0.74	27985346	102534	48.63	274	275	271	352	190	271	272.94	1.20	-2264	279	274	272	267	265	274	267	891	81	500	200	1	1	178247112	487	6.83	0.35	12	0.06	40.00	770.00	402	20240612	-32.09	217	20241209	25.81	294	-7.14	20250116	262	4.20	20250102	402	-32.09	20240612	217	25.81	20241209	2.04	N	016600	500	891 억	2137896	N	N	N	N
4	20250124	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	3	2	1.11	21132325	77427	36.72	274	275	271	352	190	271	272.93	1.20	-220	279	274	272	267	265	274	267	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.04	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	294	-6.80	20250116	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	2.04	N	016600	500	891 억	2137896	N	N	N	N
5	20250124	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	3	2	1.11	10310044	37849	17.95	274	274	271	352	190	271	272.40	1.20	-1007	279	274	272	267	265	274	267	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.02	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	294	-6.80	20250116	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	2.04	N	016600	500	891 억	2137896	N	N	N	N
6	20250124	120324	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	3	2	1.11	8837426	32436	15.38	274	274	271	352	190	271	272.46	1.20	-991	279	274	272	267	265	274	267	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.02	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	294	-6.80	20250116	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	2.04	N	016600	500	891 억	2137896	N	N	N	N
7	20250124	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	1	2	0.37	4674174	17130	8.12	274	274	271	352	190	271	272.86	1.20	-991	279	274	272	267	265	274	267	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.01	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	294	-7.48	20250116	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	2.04	N	016600	500	891 억	2137896	N	N	N	N
8	20250124	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	3	2	1.11	4348071	15938	7.56	274	274	271	352	190	271	272.81	1.20	-991	279	274	272	267	265	274	267	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.01	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	294	-6.80	20250116	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	2.04	N	016600	500	891 억	2137896	N	N	N	N
9	20250124	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	3	2	1.11	295098	1077	0.51	274	274	274	352	190	271	274.00	1.20	-161	279	274	272	267	265	274	267	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.00	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	294	-6.80	20250116	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	2.04	N	016600	500	891 억	2137896	N	N	N	N
10	20250123	160325	57	100.00	KOSDAQ	금융	N	N	N	N	N	271	-3	5	-1.09	56905101	209798	94.07	274	277	270	356	192	274	271.24	1.23	-52545	279	276	274	271	269	278	273	891	82	500	200	1	1	178247112	483	6.78	0.35	12	0.12	40.00	770.00	402	20240612	-32.59	217	20241209	24.88	294	-7.82	20250116	262	3.44	20250102	402	-32.59	20240612	217	24.88	20241209	2.01	N	016600	500	891 억	2190441	N	N	N	N
11	20250123	150323	57	100.00	KOSDAQ	금융	N	N	N	N	N	271	-3	5	-1.09	40415011	148932	66.78	274	277	270	356	192	274	271.36	1.23	-46739	279	276	274	271	269	278	273	891	82	500	200	1	1	178247112	483	6.78	0.35	12	0.08	40.00	770.00	402	20240612	-32.59	217	20241209	24.88	294	-7.82	20250116	262	3.44	20250102	402	-32.59	20240612	217	24.88	20241209	2.01	N	016600	500	891 억	2190441	N	N	N	N
12	20250123	140324	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	-2	5	-0.73	28303107	104199	46.72	274	277	271	356	192	274	271.62	1.23	-33428	279	276	274	271	269	278	273	891	82	500	200	1	1	178247112	485	6.80	0.35	12	0.06	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	294	-7.48	20250116	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	2.01	N	016600	500	891 억	2190441	N	N	N	N
13	20250123	130323	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	-2	5	-0.73	26984133	99333	44.54	274	277	271	356	192	274	271.65	1.23	-33367	279	276	274	271	269	278	273	891	82	500	200	1	1	178247112	485	6.80	0.35	12	0.06	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	294	-7.48	20250116	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	2.01	N	016600	500	891 억	2190441	N	N	N	N
14	20250123	120323	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	-2	5	-0.73	20818662	76663	34.38	274	277	271	356	192	274	271.56	1.23	-32815	279	276	274	271	269	278	273	891	82	500	200	1	1	178247112	485	6.80	0.35	12	0.04	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	294	-7.48	20250116	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	2.01	N	016600	500	891 억	2190441	N	N	N	N
15	20250123	110325	57	100.00	KOSDAQ	금융	N	N	N	N	N	271	-3	5	-1.09	14943546	55000	24.66	274	277	271	356	192	274	271.70	1.23	-23983	279	276	274	271	269	278	273	891	82	500	200	1	1	178247112	483	6.78	0.35	12	0.03	40.00	770.00	402	20240612	-32.59	217	20241209	24.88	294	-7.82	20250116	262	3.44	20250102	402	-32.59	20240612	217	24.88	20241209	2.01	N	016600	500	891 억	2190441	N	N	N	N
16	20250123	100323	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	-2	5	-0.73	6984518	25636	11.50	274	277	271	356	192	274	272.44	1.23	-16142	279	276	274	271	269	278	273	891	82	500	200	1	1	178247112	485	6.80	0.35	12	0.01	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	294	-7.48	20250116	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	2.01	N	016600	500	891 억	2190441	N	N	N	N
17	20250123	090323	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	2	2	0.73	1011908	3681	1.65	274	277	274	356	192	274	274.92	1.23	-1629	279	276	274	271	269	278	273	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.00	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	294	-6.12	20250116	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	2.01	N	016600	500	891 억	2190441	N	N	N	N
18	20250122	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	-1	5	-0.36	58592941	214123	66.59	273	277	272	357	193	275	273.64	1.21	38797	280	277	275	272	270	277	272	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.12	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	294	-6.80	20250116	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	2.02	N	016600	500	891 억	2151259	N	N	N	N
19	20250122	150322	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	0	3	0.00	41335691	150820	46.91	273	277	272	357	193	275	274.07	1.21	39315	280	277	275	272	270	277	272	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.08	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	294	-6.46	20250116	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	2.02	N	016600	500	891 억	2151259	N	N	N	N
20	20250122	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	0	3	0.00	38165073	139249	43.31	273	277	272	357	193	275	274.08	1.21	32272	280	277	275	272	270	277	272	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.08	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	294	-6.46	20250116	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	2.02	N	016600	500	891 억	2151259	N	N	N	N
21	20250122	130322	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	0	3	0.00	23546497	85899	26.71	273	277	272	357	193	275	274.12	1.21	28943	280	277	275	272	270	277	272	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.05	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	294	-6.46	20250116	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	2.02	N	016600	500	891 억	2151259	N	N	N	N
22	20250122	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	0	3	0.00	23418225	85431	26.57	273	277	272	357	193	275	274.12	1.21	28933	280	277	275	272	270	277	272	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.05	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	294	-6.46	20250116	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	2.02	N	016600	500	891 억	2151259	N	N	N	N
23	20250122	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	0	3	0.00	21520718	78510	24.42	273	277	272	357	193	275	274.11	1.21	28922	280	277	275	272	270	277	272	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.04	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	294	-6.46	20250116	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	2.02	N	016600	500	891 억	2151259	N	N	N	N
24	20250122	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	0	3	0.00	18739739	68372	21.26	273	277	272	357	193	275	274.08	1.21	29075	280	277	275	272	270	277	272	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.04	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	294	-6.46	20250116	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	2.02	N	016600	500	891 억	2151259	N	N	N	N
25	20250122	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	273	-2	5	-0.73	2209479	8109	2.52	273	274	272	357	193	275	272.40	1.21	3	280	277	275	272	270	277	272	891	82	500	200	1	1	178247112	487	6.83	0.35	12	0.00	40.00	770.00	402	20240612	-32.09	217	20241209	25.81	294	-7.14	20250116	262	4.20	20250102	402	-32.09	20240612	217	25.81	20241209	2.02	N	016600	500	891 억	2151259	N	N	N	N
26	20250121	160320	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	-1	5	-0.36	69551895	253354	51.48	275	278	273	358	194	276	274.52	1.24	-56315	282	279	277	274	272	278	273	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.14	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	294	-6.46	20250116	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	2.03	N	016600	500	891 억	2207474	N	N	N	N
27	20250121	150322	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	-1	5	-0.36	67318806	245228	49.83	275	278	273	358	194	276	274.52	1.24	-54946	282	279	277	274	272	278	273	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.14	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	294	-6.46	20250116	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	2.03	N	016600	500	891 억	2207474	N	N	N	N
28	20250121	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	-2	5	-0.72	65433014	238351	48.43	275	278	273	358	194	276	274.52	1.24	-53613	282	279	277	274	272	278	273	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.13	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	294	-6.80	20250116	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	2.03	N	016600	500	891 억	2207474	N	N	N	N
29	20250121	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	0	3	0.00	63907970	232806	47.30	275	278	273	358	194	276	274.51	1.24	-48357	282	279	277	274	272	278	273	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.13	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	294	-6.12	20250116	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	2.03	N	016600	500	891 억	2207474	N	N	N	N
30	20250121	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	-2	5	-0.72	58863898	214456	43.58	275	278	273	358	194	276	274.48	1.24	-40433	282	279	277	274	272	278	273	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.12	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	294	-6.80	20250116	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	2.03	N	016600	500	891 억	2207474	N	N	N	N
31	20250121	110309	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	-2	5	-0.72	44932723	163548	33.23	275	278	273	358	194	276	274.74	1.24	-43241	282	279	277	274	272	278	273	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.09	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	294	-6.80	20250116	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	2.03	N	016600	500	891 억	2207474	N	N	N	N
32	20250121	100306	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	-1	5	-0.36	25285388	91840	18.66	275	278	274	358	194	276	275.32	1.24	-41547	282	279	277	274	272	278	273	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.05	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	294	-6.46	20250116	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	2.03	N	016600	500	891 억	2207474	N	N	N	N
33	20250121	090321	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	0	3	0.00	2336726	8488	1.72	275	277	275	358	194	276	275.30	1.24	1764	282	279	277	274	272	278	273	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.00	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	294	-6.12	20250116	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	2.03	N	016600	500	891 억	2207474	N	N	N	N
34	20250120	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	1	2	0.36	135864158	491188	41.64	277	280	275	357	193	275	276.60	1.26	-33378	298	286	279	267	260	283	264	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.28	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	294	-6.12	20250116	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.96	N	016600	500	891 억	2240852	N	N	N	N
35	20250120	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	2	2	0.73	133632576	483103	40.95	277	280	275	357	193	275	276.61	1.26	-29957	298	286	279	267	260	283	264	891	82	500	200	1	1	178247112	494	6.92	0.36	12	0.27	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	294	-5.78	20250116	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.96	N	016600	500	891 억	2240852	N	N	N	N
36	20250120	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	279	4	2	1.45	123067036	444822	37.71	277	280	275	357	193	275	276.67	1.26	-29731	298	286	279	267	260	283	264	891	82	500	200	1	1	178247112	497	6.97	0.36	12	0.25	40.00	770.00	402	20240612	-30.60	217	20241209	28.57	294	-5.10	20250116	262	6.49	20250102	402	-30.60	20240612	217	28.57	20241209	1.96	N	016600	500	891 억	2240852	N	N	N	N
37	20250120	130319	57	100.00	KOSDAQ	금융	N	N	N	N	N	279	4	2	1.45	121616970	439596	37.27	277	280	275	357	193	275	276.66	1.26	-29730	298	286	279	267	260	283	264	891	82	500	200	1	1	178247112	497	6.97	0.36	12	0.25	40.00	770.00	402	20240612	-30.60	217	20241209	28.57	294	-5.10	20250116	262	6.49	20250102	402	-30.60	20240612	217	28.57	20241209	1.96	N	016600	500	891 억	2240852	N	N	N	N
38	20250120	120320	57	100.00	KOSDAQ	금융	N	N	N	N	N	279	4	2	1.45	115378277	417221	35.37	277	279	275	357	193	275	276.54	1.26	-16385	298	286	279	267	260	283	264	891	82	500	200	1	1	178247112	497	6.97	0.36	12	0.23	40.00	770.00	402	20240612	-30.60	217	20241209	28.57	294	-5.10	20250116	262	6.49	20250102	402	-30.60	20240612	217	28.57	20241209	1.96	N	016600	500	891 억	2240852	N	N	N	N
39	20250120	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	2	2	0.73	30898359	111422	9.45	277	279	276	357	193	275	277.31	1.26	-1628	298	286	279	267	260	283	264	891	82	500	200	1	1	178247112	494	6.92	0.36	12	0.06	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	294	-5.78	20250116	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.96	N	016600	500	891 억	2240852	N	N	N	N
40	20250120	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	279	4	2	1.45	21708899	78360	6.64	277	279	276	357	193	275	277.04	1.26	-3793	298	286	279	267	260	283	264	891	82	500	200	1	1	178247112	497	6.97	0.36	12	0.04	40.00	770.00	402	20240612	-30.60	217	20241209	28.57	294	-5.10	20250116	262	6.49	20250102	402	-30.60	20240612	217	28.57	20241209	1.96	N	016600	500	891 억	2240852	N	N	N	N
41	20250120	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	278	3	2	1.09	1256584	4536	0.38	277	278	277	357	193	275	277.02	1.26	-396	298	286	279	267	260	283	264	891	82	500	200	1	1	178247112	496	6.95	0.36	12	0.00	40.00	770.00	402	20240612	-30.85	217	20241209	28.11	294	-5.44	20250116	262	6.11	20250102	402	-30.85	20240612	217	28.11	20241209	1.96	N	016600	500	891 억	2240852	N	N	N	N
42	20250117	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	-16	5	-5.50	324095807	1156633	128.04	291	291	272	378	204	291	280.21	1.40	-265979	305	297	286	278	267	302	283	891	87	500	210	1	1	178247112	490	6.88	0.36	12	0.65	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	294	-6.46	20250116	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	1.92	N	016600	500	891 억	2497097	N	N	N	N
43	20250117	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	278	-13	5	-4.47	304631712	1086182	120.24	291	291	272	378	204	291	280.46	1.40	-233109	305	297	286	278	267	302	283	891	87	500	210	1	1	178247112	496	6.95	0.36	12	0.61	40.00	770.00	402	20240612	-30.85	217	20241209	28.11	294	-5.44	20250116	262	6.11	20250102	402	-30.85	20240612	217	28.11	20241209	1.92	N	016600	500	891 억	2497097	N	N	N	N
44	20250117	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	-15	5	-5.15	292095314	1040920	115.23	291	291	272	378	204	291	280.61	1.40	-231285	305	297	286	278	267	302	283	891	87	500	210	1	1	178247112	492	6.90	0.36	12	0.58	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	294	-6.12	20250116	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.92	N	016600	500	891 억	2497097	N	N	N	N
45	20250117	130319	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	-15	5	-5.15	278927811	993251	109.95	291	291	272	378	204	291	280.82	1.40	-232758	305	297	286	278	267	302	283	891	87	500	210	1	1	178247112	492	6.90	0.36	12	0.56	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	294	-6.12	20250116	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.92	N	016600	500	891 억	2497097	N	N	N	N
46	20250117	120320	57	100.00	KOSDAQ	금융	N	N	N	N	N	284	-7	5	-2.41	95563441	333935	36.97	291	291	284	378	204	291	286.17	1.40	-18438	305	297	286	278	267	302	283	891	87	500	210	1	1	178247112	506	7.10	0.37	12	0.19	40.00	770.00	402	20240612	-29.35	217	20241209	30.88	294	-3.40	20250116	262	8.40	20250102	402	-29.35	20240612	217	30.88	20241209	1.92	N	016600	500	891 억	2497097	N	N	N	N
47	20250117	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	287	-4	5	-1.37	70249382	245052	27.13	291	291	285	378	204	291	286.67	1.40	-10143	305	297	286	278	267	302	283	891	87	500	210	1	1	178247112	512	7.17	0.37	12	0.14	40.00	770.00	402	20240612	-28.61	217	20241209	32.26	294	-2.38	20250116	262	9.54	20250102	402	-28.61	20240612	217	32.26	20241209	1.92	N	016600	500	891 억	2497097	N	N	N	N
48	20250117	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	288	-3	5	-1.03	57148661	199329	22.07	291	291	285	378	204	291	286.71	1.40	-1776	305	297	286	278	267	302	283	891	87	500	210	1	1	178247112	513	7.20	0.37	12	0.11	40.00	770.00	402	20240612	-28.36	217	20241209	32.72	294	-2.04	20250116	262	9.92	20250102	402	-28.36	20240612	217	32.72	20241209	1.92	N	016600	500	891 억	2497097	N	N	N	N
49	20250117	090321	57	100.00	KOSDAQ	금융	N	N	N	N	N	288	-3	5	-1.03	12791214	44307	4.90	291	291	286	378	204	291	288.70	1.40	-5116	305	297	286	278	267	302	283	891	87	500	210	1	1	178247112	513	7.20	0.37	12	0.02	40.00	770.00	402	20240612	-28.36	217	20241209	32.72	294	-2.04	20250116	262	9.92	20250102	402	-28.36	20240612	217	32.72	20241209	1.92	N	016600	500	891 억	2497097	N	N	N	N
50	20250116	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	291	15	2	5.43	254796210	899567	159.14	276	294	275	358	194	276	283.24	1.36	76392	288	282	278	272	268	285	275	891	82	500	200	1	1	178247112	519	7.28	0.38	12	0.50	40.00	770.00	402	20240612	-27.61	217	20241209	34.10	294	-1.02	20250116	262	11.07	20250102	402	-27.61	20240612	217	34.10	20241209	1.89	N	016600	500	891 억	2423873	N	N	N	N
51	20250116	150305	57	100.00	KOSDAQ	금융	N	N	N	N	N	283	7	2	2.54	163230214	582047	102.97	276	286	275	358	194	276	280.44	1.36	-5749	288	282	278	272	268	285	275	891	82	500	200	1	1	178247112	504	7.08	0.37	12	0.33	40.00	770.00	402	20240612	-29.60	217	20241209	30.41	286	-1.05	20250116	262	8.02	20250102	402	-29.60	20240612	217	30.41	20241209	1.89	N	016600	500	891 억	2423873	N	N	N	N
52	20250116	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	284	8	2	2.90	147167755	525371	92.94	276	286	275	358	194	276	280.12	1.36	22786	288	282	278	272	268	285	275	891	82	500	200	1	1	178247112	506	7.10	0.37	12	0.29	40.00	770.00	402	20240612	-29.35	217	20241209	30.88	286	-0.70	20250116	262	8.40	20250102	402	-29.35	20240612	217	30.88	20241209	1.89	N	016600	500	891 억	2423873	N	N	N	N
53	20250116	130319	57	100.00	KOSDAQ	금융	N	N	N	N	N	283	7	2	2.54	87360796	313459	55.45	276	285	275	358	194	276	278.70	1.36	-7404	288	282	278	272	268	285	275	891	82	500	200	1	1	178247112	504	7.08	0.37	12	0.18	40.00	770.00	402	20240612	-29.60	217	20241209	30.41	285	-0.70	20250116	262	8.02	20250102	402	-29.60	20240612	217	30.41	20241209	1.89	N	016600	500	891 억	2423873	N	N	N	N
54	20250116	120320	57	100.00	KOSDAQ	금융	N	N	N	N	N	280	4	2	1.45	62927837	226575	40.08	276	282	275	358	194	276	277.74	1.36	-30736	288	282	278	272	268	285	275	891	82	500	200	1	1	178247112	499	7.00	0.36	12	0.13	40.00	770.00	402	20240612	-30.35	217	20241209	29.03	284	-1.41	20250115	262	6.87	20250102	402	-30.35	20240612	217	29.03	20241209	1.89	N	016600	500	891 억	2423873	N	N	N	N
55	20250116	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	279	3	2	1.09	55680102	200662	35.50	276	282	275	358	194	276	277.48	1.36	-29542	288	282	278	272	268	285	275	891	82	500	200	1	1	178247112	497	6.97	0.36	12	0.11	40.00	770.00	402	20240612	-30.60	217	20241209	28.57	284	-1.76	20250115	262	6.49	20250102	402	-30.60	20240612	217	28.57	20241209	1.89	N	016600	500	891 억	2423873	N	N	N	N
56	20250116	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	1	2	0.36	30839925	111189	19.67	276	282	275	358	194	276	277.36	1.36	-17210	288	282	278	272	268	285	275	891	82	500	200	1	1	178247112	494	6.92	0.36	12	0.06	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	284	-2.46	20250115	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.89	N	016600	500	891 억	2423873	N	N	N	N
57	20250116	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	278	2	2	0.72	6199898	22427	3.97	276	279	276	358	194	276	276.45	1.36	-10743	288	282	278	272	268	285	275	891	82	500	200	1	1	178247112	496	6.95	0.36	12	0.01	40.00	770.00	402	20240612	-30.85	217	20241209	28.11	284	-2.11	20250115	262	6.11	20250102	402	-30.85	20240612	217	28.11	20241209	1.89	N	016600	500	891 억	2423873	N	N	N	N
58	20250115	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	2	2	0.73	156511923	562417	150.95	275	284	274	356	192	274	278.28	1.34	30863	279	276	273	270	267	278	272	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.32	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	284	-2.82	20250115	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.93	N	016600	500	891 억	2393010	N	N	N	N
59	20250115	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	0	3	0.00	145077250	520899	139.81	275	284	274	356	192	274	278.51	1.34	36413	279	276	273	270	267	278	272	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.29	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	284	-3.52	20250115	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.93	N	016600	500	891 억	2393010	N	N	N	N
60	20250115	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	2	2	0.73	137674257	494044	132.60	275	284	274	356	192	274	278.67	1.34	42014	279	276	273	270	267	278	272	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.28	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	284	-2.82	20250115	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.93	N	016600	500	891 억	2393010	N	N	N	N
61	20250115	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	0	3	0.00	125885199	451137	121.09	275	284	274	356	192	274	279.04	1.34	49332	279	276	273	270	267	278	272	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.25	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	284	-3.52	20250115	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.93	N	016600	500	891 억	2393010	N	N	N	N
62	20250115	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	3	2	1.09	118621254	424722	114.00	275	284	275	356	192	274	279.29	1.34	52962	279	276	273	270	267	278	272	891	82	500	200	1	1	178247112	494	6.92	0.36	12	0.24	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	284	-2.46	20250115	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.93	N	016600	500	891 억	2393010	N	N	N	N
63	20250115	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	2	2	0.73	115155072	412173	110.63	275	284	275	356	192	274	279.39	1.34	54059	279	276	273	270	267	278	272	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.23	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	284	-2.82	20250115	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.93	N	016600	500	891 억	2393010	N	N	N	N
64	20250115	100318	57	100.00	KOSDAQ	금융	N	N	N	N	N	278	4	2	1.46	107498393	384398	103.17	275	284	275	356	192	274	279.65	1.34	53639	279	276	273	270	267	278	272	891	82	500	200	1	1	178247112	496	6.95	0.36	12	0.22	40.00	770.00	402	20240612	-30.85	217	20241209	28.11	284	-2.11	20250115	262	6.11	20250102	402	-30.85	20240612	217	28.11	20241209	1.93	N	016600	500	891 억	2393010	N	N	N	N
65	20250115	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	3	2	1.09	691436	2507	0.67	275	277	275	356	192	274	275.80	1.34	-73	279	276	273	270	267	278	272	891	82	500	200	1	1	178247112	494	6.92	0.36	12	0.00	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	281	-1.42	20250110	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.93	N	016600	500	891 억	2393010	N	N	N	N
66	20250114	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	3	2	1.11	97694268	359278	51.75	271	276	270	352	190	271	271.92	1.33	25426	281	276	273	268	265	274	266	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.20	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	281	-2.49	20250110	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.91	N	016600	500	891 억	2367584	N	N	N	N
67	20250114	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	3	2	1.11	93321149	343318	49.46	271	276	270	352	190	271	271.82	1.33	25894	281	276	273	268	265	274	266	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.19	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	281	-2.49	20250110	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.91	N	016600	500	891 억	2367584	N	N	N	N
68	20250114	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	4	2	1.48	87868472	323415	46.59	271	276	270	352	190	271	271.69	1.33	27234	281	276	273	268	265	274	266	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.18	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	281	-2.14	20250110	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	1.91	N	016600	500	891 억	2367584	N	N	N	N
69	20250114	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	1	2	0.37	60093262	221790	31.95	271	274	270	352	190	271	270.95	1.33	27799	281	276	273	268	265	274	266	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.12	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	281	-3.20	20250110	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	1.91	N	016600	500	891 억	2367584	N	N	N	N
70	20250114	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	1	2	0.37	58803390	217031	31.26	271	274	270	352	190	271	270.94	1.33	27722	281	276	273	268	265	274	266	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.12	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	281	-3.20	20250110	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	1.91	N	016600	500	891 억	2367584	N	N	N	N
71	20250114	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	1	2	0.37	43056862	158749	22.87	271	274	270	352	190	271	271.23	1.33	28356	281	276	273	268	265	274	266	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.09	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	281	-3.20	20250110	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	1.91	N	016600	500	891 억	2367584	N	N	N	N
72	20250114	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	1	2	0.37	32164143	118591	17.08	271	274	270	352	190	271	271.22	1.33	30051	281	276	273	268	265	274	266	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.07	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	281	-3.20	20250110	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	1.91	N	016600	500	891 억	2367584	N	N	N	N
73	20250114	090316	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	1	2	0.37	20403088	75278	10.84	271	272	271	352	190	271	271.04	1.33	48543	281	276	273	268	265	274	266	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.04	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	281	-3.20	20250110	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	1.91	N	016600	500	891 억	2367584	N	N	N	N
74	20250113	160314	57	100.00	KOSDAQ	금융	N	N	N	N	N	271	-7	5	-2.52	184853638	678430	150.54	277	278	270	361	195	278	272.48	1.38	-103210	284	280	277	273	270	283	276	891	83	500	200	1	1	178247112	483	6.78	0.35	12	0.38	40.00	770.00	402	20240612	-32.59	217	20241209	24.88	281	-3.56	20250110	262	3.44	20250102	402	-32.59	20240612	217	24.88	20241209	1.91	N	016600	500	891 억	2466511	N	N	N	N
75	20250113	150315	57	100.00	KOSDAQ	금융	N	N	N	N	N	271	-7	5	-2.52	179525484	658745	146.18	277	278	270	361	195	278	272.53	1.38	-99488	284	280	277	273	270	283	276	891	83	500	200	1	1	178247112	483	6.78	0.35	12	0.37	40.00	770.00	402	20240612	-32.59	217	20241209	24.88	281	-3.56	20250110	262	3.44	20250102	402	-32.59	20240612	217	24.88	20241209	1.91	N	016600	500	891 억	2466511	N	N	N	N
76	20250113	140312	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	-6	5	-2.16	174793850	641264	142.30	277	278	270	361	195	278	272.58	1.38	-99481	284	280	277	273	270	283	276	891	83	500	200	1	1	178247112	485	6.80	0.35	12	0.36	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	281	-3.20	20250110	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	1.91	N	016600	500	891 억	2466511	N	N	N	N
77	20250113	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	-6	5	-2.16	101778155	371480	82.43	277	278	272	361	195	278	273.98	1.38	-124704	284	280	277	273	270	283	276	891	83	500	200	1	1	178247112	485	6.80	0.35	12	0.21	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	281	-3.20	20250110	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	1.91	N	016600	500	891 억	2466511	N	N	N	N
78	20250113	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	-3	5	-1.08	92861413	338837	75.19	277	278	272	361	195	278	274.06	1.38	-115133	284	280	277	273	270	283	276	891	83	500	200	1	1	178247112	490	6.88	0.36	12	0.19	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	281	-2.14	20250110	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	1.91	N	016600	500	891 억	2466511	N	N	N	N
79	20250113	110311	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	-4	5	-1.44	83520317	304652	67.60	277	278	272	361	195	278	274.15	1.38	-110528	284	280	277	273	270	283	276	891	83	500	200	1	1	178247112	488	6.85	0.36	12	0.17	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	281	-2.49	20250110	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.91	N	016600	500	891 억	2466511	N	N	N	N
80	20250113	100311	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	-3	5	-1.08	35970124	130757	29.02	277	278	273	361	195	278	275.09	1.38	14214	284	280	277	273	270	283	276	891	83	500	200	1	1	178247112	490	6.88	0.36	12	0.07	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	281	-2.14	20250110	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	1.91	N	016600	500	891 억	2466511	N	N	N	N
81	20250113	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	-2	5	-0.72	6341835	22836	5.07	277	278	276	361	195	278	277.71	1.38	-4125	284	280	277	273	270	283	276	891	83	500	200	1	1	178247112	492	6.90	0.36	12	0.01	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	281	-1.78	20250110	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.91	N	016600	500	891 억	2466511	N	N	N	N
82	20250110	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	278	4	2	1.46	125248340	450495	72.21	275	281	274	356	192	274	278.02	1.39	-8160	281	277	275	271	269	276	270	891	82	500	200	1	1	178247112	496	6.95	0.36	12	0.25	40.00	770.00	402	20240612	-30.85	217	20241209	28.11	281	-1.07	20250110	262	6.11	20250102	402	-30.85	20240612	217	28.11	20241209	1.88	N	016600	500	891 억	2474671	N	N	N	N
83	20250110	150310	57	100.00	KOSDAQ	금융	N	N	N	N	N	281	7	2	2.55	105107406	378455	60.66	275	281	274	356	192	274	277.73	1.39	-2901	281	277	275	271	269	276	270	891	82	500	200	1	1	178247112	501	7.03	0.36	12	0.21	40.00	770.00	402	20240612	-30.10	217	20241209	29.49	281	0.00	20250110	262	7.25	20250102	402	-30.10	20240612	217	29.49	20241209	1.88	N	016600	500	891 억	2474671	N	N	N	N
84	20250110	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	279	5	2	1.82	74363115	268297	43.00	275	281	274	356	192	274	277.17	1.39	-23260	281	277	275	271	269	276	270	891	82	500	200	1	1	178247112	497	6.97	0.36	12	0.15	40.00	770.00	402	20240612	-30.60	217	20241209	28.57	281	-0.71	20250110	262	6.49	20250102	402	-30.60	20240612	217	28.57	20241209	1.88	N	016600	500	891 억	2474671	N	N	N	N
85	20250110	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	2	2	0.73	67505322	243637	39.05	275	281	274	356	192	274	277.07	1.39	-18817	281	277	275	271	269	276	270	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.14	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	281	-1.78	20250110	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.88	N	016600	500	891 억	2474671	N	N	N	N
86	20250110	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	2	2	0.73	61786123	223025	35.75	275	281	274	356	192	274	277.04	1.39	-18822	281	277	275	271	269	276	270	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.13	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	281	-1.78	20250110	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.88	N	016600	500	891 억	2474671	N	N	N	N
87	20250110	110309	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	3	2	1.09	49042170	176779	28.33	275	281	274	356	192	274	277.42	1.39	-21756	281	277	275	271	269	276	270	891	82	500	200	1	1	178247112	494	6.92	0.36	12	0.10	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	281	-1.42	20250110	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.88	N	016600	500	891 억	2474671	N	N	N	N
88	20250110	100310	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	2	2	0.73	11468592	41721	6.69	275	276	274	356	192	274	274.89	1.39	1544	281	277	275	271	269	276	270	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.02	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	280	-1.43	20250102	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.88	N	016600	500	891 억	2474671	N	N	N	N
89	20250110	090310	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	2	2	0.73	834362	3034	0.49	275	276	275	356	192	274	275.00	1.39	1647	281	277	275	271	269	276	270	891	82	500	200	1	1	178247112	492	6.90	0.36	12	0.00	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	280	-1.43	20250102	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.88	N	016600	500	891 억	2474671	N	N	N	N
90	20250109	160309	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	-2	5	-0.72	171742962	622898	80.60	275	279	273	358	194	276	275.72	1.44	-97404	280	277	274	271	268	279	273	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.35	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	280	-2.14	20250102	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.88	N	016600	500	891 억	2571014	N	N	N	N
91	20250109	150310	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	-2	5	-0.72	149532442	541954	70.13	275	279	273	358	194	276	275.91	1.44	-92675	280	277	274	271	268	279	273	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.30	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	280	-2.14	20250102	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.88	N	016600	500	891 억	2571014	N	N	N	N
92	20250109	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	1	2	0.36	129507090	469055	60.69	275	279	273	358	194	276	276.10	1.44	-86324	280	277	274	271	268	279	273	891	82	500	200	1	1	178247112	494	6.92	0.36	12	0.26	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	280	-1.07	20250102	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.88	N	016600	500	891 억	2571014	N	N	N	N
93	20250109	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	278	2	2	0.72	104529858	378928	49.03	275	279	273	358	194	276	275.86	1.44	-83377	280	277	274	271	268	279	273	891	82	500	200	1	1	178247112	496	6.95	0.36	12	0.21	40.00	770.00	402	20240612	-30.85	217	20241209	28.11	280	-0.71	20250102	262	6.11	20250102	402	-30.85	20240612	217	28.11	20241209	1.88	N	016600	500	891 억	2571014	N	N	N	N
94	20250109	120309	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	1	2	0.36	88930522	322677	41.75	275	279	273	358	194	276	275.60	1.44	-68872	280	277	274	271	268	279	273	891	82	500	200	1	1	178247112	494	6.92	0.36	12	0.18	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	280	-1.07	20250102	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.88	N	016600	500	891 억	2571014	N	N	N	N
95	20250109	110309	57	100.00	KOSDAQ	금융	N	N	N	N	N	278	2	2	0.72	79015998	287006	37.14	275	279	273	358	194	276	275.31	1.44	-54136	280	277	274	271	268	279	273	891	82	500	200	1	1	178247112	496	6.95	0.36	12	0.16	40.00	770.00	402	20240612	-30.85	217	20241209	28.11	280	-0.71	20250102	262	6.11	20250102	402	-30.85	20240612	217	28.11	20241209	1.88	N	016600	500	891 억	2571014	N	N	N	N
96	20250109	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	-1	5	-0.36	50596982	184390	23.86	275	277	273	358	194	276	274.40	1.44	-33634	280	277	274	271	268	279	273	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.10	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	280	-1.79	20250102	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	1.88	N	016600	500	891 억	2571014	N	N	N	N
97	20250109	090310	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	1	2	0.36	1805303	6538	0.85	275	277	275	358	194	276	276.12	1.44	-227	280	277	274	271	268	279	273	891	82	500	200	1	1	178247112	494	6.92	0.36	12	0.00	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	280	-1.07	20250102	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.88	N	016600	500	891 억	2571014	N	N	N	N
98	20250108	160306	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	4	2	1.47	209073633	763168	101.85	274	277	271	353	191	272	273.95	1.43	17696	279	275	273	269	267	274	268	891	81	500	200	1	1	178247112	492	6.90	0.36	12	0.43	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	280	-1.43	20250102	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.84	N	016600	500	891 억	2554379	N	N	N	N
99	20250108	150307	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	4	2	1.47	200289259	731211	97.59	274	277	271	353	191	272	273.91	1.43	10972	279	275	273	269	267	274	268	891	81	500	200	1	1	178247112	492	6.90	0.36	12	0.41	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	280	-1.43	20250102	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.84	N	016600	500	891 억	2554379	N	N	N	N
100	20250108	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	4	2	1.47	160734371	587102	78.36	274	277	271	353	191	272	273.78	1.43	807	279	275	273	269	267	274	268	891	81	500	200	1	1	178247112	492	6.90	0.36	12	0.33	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	280	-1.43	20250102	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.84	N	016600	500	891 억	2554379	N	N	N	N
101	20250108	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	3	2	1.10	150121370	548486	73.20	274	277	271	353	191	272	273.70	1.43	-597	279	275	273	269	267	274	268	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.31	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	280	-1.79	20250102	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	1.84	N	016600	500	891 억	2554379	N	N	N	N
102	20250108	120307	57	100.00	KOSDAQ	금융	N	N	N	N	N	273	1	2	0.37	133602010	488237	65.16	274	277	271	353	191	272	273.64	1.43	-1228	279	275	273	269	267	274	268	891	81	500	200	1	1	178247112	487	6.83	0.35	12	0.27	40.00	770.00	402	20240612	-32.09	217	20241209	25.81	280	-2.50	20250102	262	4.20	20250102	402	-32.09	20240612	217	25.81	20241209	1.84	N	016600	500	891 억	2554379	N	N	N	N
103	20250108	110307	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	2	2	0.74	102310959	373842	49.89	274	277	271	353	191	272	273.67	1.43	-15801	279	275	273	269	267	274	268	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.21	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	280	-2.14	20250102	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.84	N	016600	500	891 억	2554379	N	N	N	N
104	20250108	100307	57	100.00	KOSDAQ	금융	N	N	N	N	N	273	1	2	0.37	79917657	291998	38.97	274	277	271	353	191	272	273.69	1.43	-17522	279	275	273	269	267	274	268	891	81	500	200	1	1	178247112	487	6.83	0.35	12	0.16	40.00	770.00	402	20240612	-32.09	217	20241209	25.81	280	-2.50	20250102	262	4.20	20250102	402	-32.09	20240612	217	25.81	20241209	1.84	N	016600	500	891 억	2554379	N	N	N	N
105	20250108	090309	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	5	2	1.84	12838323	46630	6.22	274	277	274	353	191	272	275.32	1.43	-9667	279	275	273	269	267	274	268	891	81	500	200	1	1	178247112	494	6.92	0.36	12	0.03	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	280	-1.07	20250102	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.84	N	016600	500	891 억	2554379	N	N	N	N
106	20250107	160305	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	-5	5	-1.81	201571588	738110	45.68	275	277	271	360	194	277	273.09	1.47	-78709	286	281	274	269	262	284	272	891	83	500	200	1	1	178247112	485	6.80	0.35	12	0.41	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	280	-2.86	20250102	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	1.87	N	016600	500	891 억	2612064	N	N	N	N
107	20250107	150307	57	100.00	KOSDAQ	금융	N	N	N	N	N	273	-4	5	-1.44	186162006	681475	42.18	275	277	271	360	194	277	273.18	1.47	-64361	286	281	274	269	262	284	272	891	83	500	200	1	1	178247112	487	6.83	0.35	12	0.38	40.00	770.00	402	20240612	-32.09	217	20241209	25.81	280	-2.50	20250102	262	4.20	20250102	402	-32.09	20240612	217	25.81	20241209	1.87	N	016600	500	891 억	2612064	N	N	N	N
108	20250107	140306	57	100.00	KOSDAQ	금융	N	N	N	N	N	273	-4	5	-1.44	161922077	592391	36.66	275	277	271	360	194	277	273.34	1.47	-64276	286	281	274	269	262	284	272	891	83	500	200	1	1	178247112	487	6.83	0.35	12	0.33	40.00	770.00	402	20240612	-32.09	217	20241209	25.81	280	-2.50	20250102	262	4.20	20250102	402	-32.09	20240612	217	25.81	20241209	1.87	N	016600	500	891 억	2612064	N	N	N	N
109	20250107	130306	57	100.00	KOSDAQ	금융	N	N	N	N	N	273	-4	5	-1.44	140148960	512662	31.73	275	277	271	360	194	277	273.37	1.47	-24044	286	281	274	269	262	284	272	891	83	500	200	1	1	178247112	487	6.83	0.35	12	0.29	40.00	770.00	402	20240612	-32.09	217	20241209	25.81	280	-2.50	20250102	262	4.20	20250102	402	-32.09	20240612	217	25.81	20241209	1.87	N	016600	500	891 억	2612064	N	N	N	N
110	20250107	120306	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	-3	5	-1.08	127703194	467191	28.91	275	277	271	360	194	277	273.34	1.47	-7520	286	281	274	269	262	284	272	891	83	500	200	1	1	178247112	488	6.85	0.36	12	0.26	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	280	-2.14	20250102	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.87	N	016600	500	891 억	2612064	N	N	N	N
111	20250107	110304	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	-2	5	-0.72	113453983	415177	25.70	275	277	271	360	194	277	273.27	1.47	-7728	286	281	274	269	262	284	272	891	83	500	200	1	1	178247112	490	6.88	0.36	12	0.23	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	280	-1.79	20250102	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	1.87	N	016600	500	891 억	2612064	N	N	N	N
112	20250107	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	-3	5	-1.08	87784388	321326	19.89	275	277	271	360	194	277	273.19	1.47	-8106	286	281	274	269	262	284	272	891	83	500	200	1	1	178247112	488	6.85	0.36	12	0.18	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	280	-2.14	20250102	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.87	N	016600	500	891 억	2612064	N	N	N	N
113	20250107	090306	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	-1	5	-0.36	3102961	11282	0.70	275	277	275	360	194	277	275.04	1.47	-1309	286	281	274	269	262	284	272	891	83	500	200	1	1	178247112	492	6.90	0.36	12	0.01	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	280	-1.43	20250102	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.87	N	016600	500	891 억	2612064	N	N	N	N
114	20250106	160302	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	9	2	3.36	440583270	1607188	110.41	269	279	267	348	188	268	274.13	1.35	221264	277	272	268	263	259	275	266	891	80	500	190	1	1	178247112	494	6.92	0.36	12	0.90	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	280	-1.07	20250102	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.86	N	016600	500	891 억	2401844	N	N	N	N
115	20250106	150304	57	100.00	KOSDAQ	금융	N	N	N	N	N	277	9	2	3.36	420452210	1534522	105.42	269	279	267	348	188	268	274.00	1.35	222746	277	272	268	263	259	275	266	891	80	500	190	1	1	178247112	494	6.92	0.36	12	0.86	40.00	770.00	402	20240612	-31.09	217	20241209	27.65	280	-1.07	20250102	262	5.73	20250102	402	-31.09	20240612	217	27.65	20241209	1.86	N	016600	500	891 억	2401844	N	N	N	N
116	20250106	140303	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	8	2	2.99	393080202	1435547	98.62	269	279	267	348	188	268	273.82	1.35	203646	277	272	268	263	259	275	266	891	80	500	190	1	1	178247112	492	6.90	0.36	12	0.81	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	280	-1.43	20250102	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.86	N	016600	500	891 억	2401844	N	N	N	N
117	20250106	130301	57	100.00	KOSDAQ	금융	N	N	N	N	N	276	8	2	2.99	342625504	1252224	86.03	269	279	267	348	188	268	273.61	1.35	200394	277	272	268	263	259	275	266	891	80	500	190	1	1	178247112	492	6.90	0.36	12	0.70	40.00	770.00	402	20240612	-31.34	217	20241209	27.19	280	-1.43	20250102	262	5.34	20250102	402	-31.34	20240612	217	27.19	20241209	1.86	N	016600	500	891 억	2401844	N	N	N	N
118	20250106	120301	57	100.00	KOSDAQ	금융	N	N	N	N	N	274	6	2	2.24	307740450	1125712	77.34	269	279	267	348	188	268	273.37	1.35	127942	277	272	268	263	259	275	266	891	80	500	190	1	1	178247112	488	6.85	0.36	12	0.63	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	280	-2.14	20250102	262	4.58	20250102	402	-31.84	20240612	217	26.27	20241209	1.86	N	016600	500	891 억	2401844	N	N	N	N
119	20250106	110302	57	100.00	KOSDAQ	금융	N	N	N	N	N	275	7	2	2.61	240114713	880122	60.46	269	279	267	348	188	268	272.82	1.35	90581	277	272	268	263	259	275	266	891	80	500	190	1	1	178247112	490	6.88	0.36	12	0.49	40.00	770.00	402	20240612	-31.59	217	20241209	26.73	280	-1.79	20250102	262	4.96	20250102	402	-31.59	20240612	217	26.73	20241209	1.86	N	016600	500	891 억	2401844	N	N	N	N
120	20250106	100301	57	100.00	KOSDAQ	금융	N	N	N	N	N	272	4	2	1.49	131127928	483185	33.19	269	275	267	348	188	268	271.38	1.35	59686	277	272	268	263	259	275	266	891	80	500	190	1	1	178247112	485	6.80	0.35	12	0.27	40.00	770.00	402	20240612	-32.34	217	20241209	25.35	280	-2.86	20250102	262	3.82	20250102	402	-32.34	20240612	217	25.35	20241209	1.86	N	016600	500	891 억	2401844	N	N	N	N
121	20250106	090259	57	100.00	KOSDAQ	금융	N	N	N	N	N	268	0	3	0.00	14723140	54850	3.77	269	270	268	348	188	268	268.43	1.35	13046	277	272	268	263	259	275	266	891	80	500	190	1	1	178247112	478	6.70	0.35	12	0.03	40.00	770.00	402	20240612	-33.33	217	20241209	23.50	280	-4.29	20250102	262	2.29	20250102	402	-33.33	20240612	217	23.50	20241209	1.86	N	016600	500	891 억	2401844	N	N	N	N
122	20250103	160300	57	100.00	KOSDAQ	금융	N	N	N	N	N	268	2	2	0.75	382585652	1427770	40.05	264	273	264	345	187	266	267.96	1.28	128958	287	276	269	258	251	282	264	891	79	500	190	1	1	178247112	478	6.70	0.35	12	0.80	40.00	770.00	402	20240612	-33.33	217	20241209	23.50	280	-4.29	20250102	262	2.29	20250102	402	-33.33	20240612	217	23.50	20241209	1.96	N	016600	500	891 억	2276791	N	N	N	N
123	20250103	150301	57	100.00	KOSDAQ	금융	N	N	N	N	N	269	3	2	1.13	366863411	1369252	38.40	264	273	264	345	187	266	267.93	1.28	130294	287	276	269	258	251	282	264	891	79	500	190	1	1	178247112	479	6.72	0.35	12	0.77	40.00	770.00	402	20240612	-33.08	217	20241209	23.96	280	-3.93	20250102	262	2.67	20250102	402	-33.08	20240612	217	23.96	20241209	1.96	N	016600	500	891 억	2276791	N	N	N	N
124	20250103	140300	57	100.00	KOSDAQ	금융	N	N	N	N	N	268	2	2	0.75	323081454	1205749	33.82	264	273	264	345	187	266	267.95	1.28	124781	287	276	269	258	251	282	264	891	79	500	190	1	1	178247112	478	6.70	0.35	12	0.68	40.00	770.00	402	20240612	-33.33	217	20241209	23.50	280	-4.29	20250102	262	2.29	20250102	402	-33.33	20240612	217	23.50	20241209	1.96	N	016600	500	891 억	2276791	N	N	N	N
125	20250103	130300	57	100.00	KOSDAQ	금융	N	N	N	N	N	268	2	2	0.75	265088699	988786	27.73	264	273	264	345	187	266	268.10	1.28	113899	287	276	269	258	251	282	264	891	79	500	190	1	1	178247112	478	6.70	0.35	12	0.55	40.00	770.00	402	20240612	-33.33	217	20241209	23.50	280	-4.29	20250102	262	2.29	20250102	402	-33.33	20240612	217	23.50	20241209	1.96	N	016600	500	891 억	2276791	N	N	N	N
126	20250103	120300	57	100.00	KOSDAQ	금융	N	N	N	N	N	268	2	2	0.75	255392731	952637	26.72	264	273	264	345	187	266	268.09	1.28	116485	287	276	269	258	251	282	264	891	79	500	190	1	1	178247112	478	6.70	0.35	12	0.53	40.00	770.00	402	20240612	-33.33	217	20241209	23.50	280	-4.29	20250102	262	2.29	20250102	402	-33.33	20240612	217	23.50	20241209	1.96	N	016600	500	891 억	2276791	N	N	N	N
127	20250103	110300	57	100.00	KOSDAQ	금융	N	N	N	N	N	267	1	2	0.38	148184910	555322	15.58	264	271	264	345	187	266	266.85	1.28	57964	287	276	269	258	251	282	264	891	79	500	190	1	1	178247112	476	6.67	0.35	12	0.31	40.00	770.00	402	20240612	-33.58	217	20241209	23.04	280	-4.64	20250102	262	1.91	20250102	402	-33.58	20240612	217	23.04	20241209	1.96	N	016600	500	891 억	2276791	N	N	N	N
128	20250103	100259	57	100.00	KOSDAQ	금융	N	N	N	N	N	268	2	2	0.75	77729407	290498	8.15	264	271	264	345	187	266	267.57	1.28	53038	287	276	269	258	251	282	264	891	79	500	190	1	1	178247112	478	6.70	0.35	12	0.16	40.00	770.00	402	20240612	-33.33	217	20241209	23.50	280	-4.29	20250102	262	2.29	20250102	402	-33.33	20240612	217	23.50	20241209	1.96	N	016600	500	891 억	2276791	N	N	N	N
129	20250103	090300	57	100.00	KOSDAQ	금융	N	N	N	N	N	267	1	2	0.38	4542241	17123	0.48	264	267	264	345	187	266	265.27	1.28	9225	287	276	269	258	251	282	264	891	79	500	190	1	1	178247112	476	6.67	0.35	12	0.01	40.00	770.00	402	20240612	-33.58	217	20241209	23.04	280	-4.64	20250102	262	1.91	20250102	402	-33.58	20240612	217	23.04	20241209	1.96	N	016600	500	891 억	2276791	N	N	N	N
130	20250102	160259	57	100.00	KOSDAQ	금융	N	N	N	N	N	266	1	2	0.38	957254298	3551375	90.03	264	280	262	344	186	265	269.55	1.29	-18018	279	271	265	257	251	272	258	891	79	500	190	1	1	178247112	474	6.65	0.35	12	1.99	40.00	770.00	402	20240612	-33.83	217	20241209	22.58	280	-5.00	20250102	262	1.53	20250102	402	-33.83	20240612	217	22.58	20241209	1.14	N	016600	500	891 억	2296449	N	N	N	N
131	20250102	150300	57	100.00	KOSDAQ	금융	N	N	N	N	N	267	2	2	0.75	905010768	3355336	85.06	264	280	262	344	186	265	269.73	1.29	-20685	279	271	265	257	251	272	258	891	79	500	190	1	1	178247112	476	6.67	0.35	12	1.88	40.00	770.00	402	20240612	-33.58	217	20241209	23.04	280	-4.64	20250102	262	1.91	20250102	402	-33.58	20240612	217	23.04	20241209	1.14	N	016600	500	891 억	2296449	N	N	N	N
132	20250102	140258	57	100.00	KOSDAQ	금융	N	N	N	N	N	268	3	2	1.13	839555451	3109908	78.83	264	280	262	344	186	265	269.97	1.29	-51370	279	271	265	257	251	272	258	891	79	500	190	1	1	178247112	478	6.70	0.35	12	1.74	40.00	770.00	402	20240612	-33.33	217	20241209	23.50	280	-4.29	20250102	262	2.29	20250102	402	-33.33	20240612	217	23.50	20241209	1.14	N	016600	500	891 억	2296449	N	N	N	N
133	20250102	130259	57	100.00	KOSDAQ	금융	N	N	N	N	N	268	3	2	1.13	805284338	2982451	75.60	264	280	262	344	186	265	270.01	1.29	-42356	279	271	265	257	251	272	258	891	79	500	190	1	1	178247112	478	6.70	0.35	12	1.67	40.00	770.00	402	20240612	-33.33	217	20241209	23.50	280	-4.29	20250102	262	2.29	20250102	402	-33.33	20240612	217	23.50	20241209	1.14	N	016600	500	891 억	2296449	N	N	N	N
134	20250102	120259	57	100.00	KOSDAQ	금융	N	N	N	N	N	267	2	2	0.75	761728857	2819880	71.48	264	280	262	344	186	265	270.13	1.29	-34648	279	271	265	257	251	272	258	891	79	500	190	1	1	178247112	476	6.67	0.35	12	1.58	40.00	770.00	402	20240612	-33.58	217	20241209	23.04	280	-4.64	20250102	262	1.91	20250102	402	-33.58	20240612	217	23.04	20241209	1.14	N	016600	500	891 억	2296449	N	N	N	N
135	20250102	110250	57	100.00	KOSDAQ	금융	N	N	N	N	N	266	1	2	0.38	619145068	2288454	58.01	264	280	262	344	186	265	270.56	1.29	-13439	279	271	265	257	251	272	258	891	79	500	190	1	1	178247112	474	6.65	0.35	12	1.28	40.00	770.00	402	20240612	-33.83	217	20241209	22.58	280	-5.00	20250102	262	1.53	20250102	402	-33.83	20240612	217	22.58	20241209	1.14	N	016600	500	891 억	2296449	N	N	N	N
136	20250102	100257	57	100.00	KOSDAQ	금융	N	N	N	N	N	265	0	3	0.00	24239566	91839	2.33	264	265	262	344	186	265	263.90	1.29	-11619	279	271	265	257	251	272	258	891	79	500	190	1	1	178247112	472	6.62	0.34	12	0.05	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	265	0.00	20250102	262	1.15	20250102	402	-34.08	20240612	217	22.12	20241209	1.14	N	016600	500	891 억	2296449	N	N	N	N
137	20250102	090256	57	100.00	KOSDAQ	금융	N	N	N	N	N	265	0	3	0.00	0	0	0.00	0	0	0	344	186	265	0.00	1.29	0	279	271	265	257	251	272	258	891	79	500	190	1	1	178247112	472	6.62	0.34	12	0.00	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	0	0.00	0	0	0.00	0	402	-34.08	20240612	217	22.12	20241209	1.14	N	016600	500	891 억	2296449	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History