KissMeData/016600/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	393	7	2	1.81	143949446	369109	86.98	386	396	384	501	271	386	389.99	1.96	0	-109796	398	392	382	376	366	395	379	891	115	500	260	1	1	178247112	701	-10.34	0.54	12	0.21	-38.00	724.00	585	20220802	-32.82	343	20230316	14.58	468	-16.03	20230131	343	14.58	20230316	585	-32.82	20220802	343	14.58	20230316	1.03	N	016600	500	891 억	3491345	N	N	275	N	N
3	20230731	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	393	7	2	1.81	142117484	364446	85.88	386	396	384	501	271	386	389.95	1.96	0	-109750	398	392	382	376	366	395	379	891	115	500	260	1	1	178247112	701	-10.34	0.54	12	0.20	-38.00	724.00	585	20220802	-32.82	343	20230316	14.58	468	-16.03	20230131	343	14.58	20230316	585	-32.82	20220802	343	14.58	20230316	1.03	N	016600	500	891 억	3491345	N	N	187	N	N
4	20230731	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	393	7	2	1.81	83601930	215594	50.81	386	393	384	501	271	386	387.77	1.96	0	-47979	398	392	382	376	366	395	379	891	115	500	260	1	1	178247112	701	-10.34	0.54	12	0.12	-38.00	724.00	585	20220802	-32.82	343	20230316	14.58	468	-16.03	20230131	343	14.58	20230316	585	-32.82	20220802	343	14.58	20230316	1.03	N	016600	500	891 억	3491345	N	N	187	N	N
5	20230731	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	386	0	3	0.00	43111678	111525	26.28	386	393	384	501	271	386	386.57	1.96	0	-15960	398	392	382	376	366	395	379	891	115	500	260	1	1	178247112	688	-10.16	0.53	12	0.06	-38.00	724.00	585	20220802	-34.02	343	20230316	12.54	468	-17.52	20230131	343	12.54	20230316	585	-34.02	20220802	343	12.54	20230316	1.03	N	016600	500	891 억	3491345	N	N	187	N	N
6	20230731	120323	57	100.00	KOSDAQ	금융	N	N	N	N	N	389	3	2	0.78	33388713	86419	20.37	386	393	384	501	271	386	386.36	1.96	0	-15026	398	392	382	376	366	395	379	891	115	500	260	1	1	178247112	693	-10.24	0.54	12	0.05	-38.00	724.00	585	20220802	-33.50	343	20230316	13.41	468	-16.88	20230131	343	13.41	20230316	585	-33.50	20220802	343	13.41	20230316	1.03	N	016600	500	891 억	3491345	N	N	187	N	N
7	20230731	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	388	2	2	0.52	24924120	64606	15.22	386	393	384	501	271	386	385.79	1.96	0	-11461	398	392	382	376	366	395	379	891	115	500	260	1	1	178247112	692	-10.21	0.54	12	0.04	-38.00	724.00	585	20220802	-33.68	343	20230316	13.12	468	-17.09	20230131	343	13.12	20230316	585	-33.68	20220802	343	13.12	20230316	1.03	N	016600	500	891 억	3491345	N	N	187	N	N
8	20230731	100322	57	100.00	KOSDAQ	금융	N	N	N	N	N	387	1	2	0.26	23908485	61982	14.61	386	393	384	501	271	386	385.73	1.96	0	-10955	398	392	382	376	366	395	379	891	115	500	260	1	1	178247112	690	-10.18	0.53	12	0.03	-38.00	724.00	585	20220802	-33.85	343	20230316	12.83	468	-17.31	20230131	343	12.83	20230316	585	-33.85	20220802	343	12.83	20230316	1.03	N	016600	500	891 억	3491345	N	N	187	N	N
9	20230731	090318	57	100.00	KOSDAQ	금융	N	N	N	N	N	386	0	3	0.00	2554548	6618	1.56	386	386	386	501	271	386	386.00	1.96	0	-1130	398	392	382	376	366	395	379	891	115	500	260	1	1	178247112	688	-10.16	0.53	12	0.00	-38.00	724.00	585	20220802	-34.02	343	20230316	12.54	468	-17.52	20230131	343	12.54	20230316	585	-34.02	20220802	343	12.54	20230316	1.03	N	016600	500	891 억	3491345	N	N	187	N	N
10	20230728	160320	57	100.00	KOSDAQ	금융	N	N	N	N	N	386	10	2	2.66	160227230	422853	81.88	379	388	372	488	264	376	378.92	1.92	0	69589	392	383	374	365	356	388	370	891	112	500	250	1	1	178247112	688	-10.16	0.53	12	0.24	-38.00	724.00	585	20220802	-34.02	343	20230316	12.54	468	-17.52	20230131	343	12.54	20230316	585	-34.02	20220802	343	12.54	20230316	1.09	N	016600	500	891 억	3418791	N	N	187	N	N
11	20230728	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	383	7	2	1.86	136201702	360434	69.79	379	385	372	488	264	376	377.88	1.92	0	58301	392	383	374	365	356	388	370	891	112	500	250	1	1	178247112	683	-10.08	0.53	12	0.20	-38.00	724.00	585	20220802	-34.53	343	20230316	11.66	468	-18.16	20230131	343	11.66	20230316	585	-34.53	20220802	343	11.66	20230316	1.09	N	016600	500	891 억	3418791	N	N	53	N	N
12	20230728	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	381	5	2	1.33	112168185	297479	57.60	379	385	372	488	264	376	377.06	1.92	0	68245	392	383	374	365	356	388	370	891	112	500	250	1	1	178247112	679	-10.03	0.53	12	0.17	-38.00	724.00	585	20220802	-34.87	343	20230316	11.08	468	-18.59	20230131	343	11.08	20230316	585	-34.87	20220802	343	11.08	20230316	1.09	N	016600	500	891 억	3418791	N	N	53	N	N
13	20230728	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	382	6	2	1.60	108323191	287363	55.64	379	385	372	488	264	376	376.96	1.92	0	68096	392	383	374	365	356	388	370	891	112	500	250	1	1	178247112	681	-10.05	0.53	12	0.16	-38.00	724.00	585	20220802	-34.70	343	20230316	11.37	468	-18.38	20230131	343	11.37	20230316	585	-34.70	20220802	343	11.37	20230316	1.09	N	016600	500	891 억	3418791	N	N	53	N	N
14	20230728	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	380	4	2	1.06	102332732	271744	52.62	379	383	372	488	264	376	376.58	1.92	0	75813	392	383	374	365	356	388	370	891	112	500	250	1	1	178247112	677	-10.00	0.52	12	0.15	-38.00	724.00	585	20220802	-35.04	343	20230316	10.79	468	-18.80	20230131	343	10.79	20230316	585	-35.04	20220802	343	10.79	20230316	1.09	N	016600	500	891 억	3418791	N	N	53	N	N
15	20230728	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	382	6	2	1.60	88737848	236039	45.71	379	382	372	488	264	376	375.95	1.92	0	70799	392	383	374	365	356	388	370	891	112	500	250	1	1	178247112	681	-10.05	0.53	12	0.13	-38.00	724.00	585	20220802	-34.70	343	20230316	11.37	468	-18.38	20230131	343	11.37	20230316	585	-34.70	20220802	343	11.37	20230316	1.09	N	016600	500	891 억	3418791	N	N	53	N	N
16	20230728	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	379	3	2	0.80	56231690	149971	29.04	379	379	372	488	264	376	374.95	1.92	0	41019	392	383	374	365	356	388	370	891	112	500	250	1	1	178247112	676	-9.97	0.52	12	0.08	-38.00	724.00	585	20220802	-35.21	343	20230316	10.50	468	-19.02	20230131	343	10.50	20230316	585	-35.21	20220802	343	10.50	20230316	1.09	N	016600	500	891 억	3418791	N	N	53	N	N
17	20230728	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	372	-4	5	-1.06	4867404	13022	2.52	379	379	372	488	264	376	373.78	1.92	0	0	392	383	374	365	356	388	370	891	112	500	250	1	1	178247112	663	-9.79	0.51	12	0.01	-38.00	724.00	585	20220802	-36.41	343	20230316	8.45	468	-20.51	20230131	343	8.45	20230316	585	-36.41	20220802	343	8.45	20230316	1.09	N	016600	500	891 억	3418791	N	N	53	N	N
18	20230727	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	376	6	2	1.62	193807081	516029	5.20	370	383	365	481	259	370	375.57	1.85	618843	115933	479	424	389	334	299	407	317	891	111	500	250	1	1	178247112	670	-9.89	0.52	12	0.29	-38.00	724.00	585	20220802	-35.73	343	20230316	9.62	468	-19.66	20230131	343	9.62	20230316	585	-35.73	20220802	343	9.62	20230316	1.06	N	016600	500	891 억	3302858	N	N	53	N	N
19	20230727	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	377	7	2	1.89	184806421	492073	4.95	370	383	365	481	259	370	375.57	1.85	618843	111687	479	424	389	334	299	407	317	891	111	500	250	1	1	178247112	672	-9.92	0.52	12	0.28	-38.00	724.00	585	20220802	-35.56	343	20230316	9.91	468	-19.44	20230131	343	9.91	20230316	585	-35.56	20220802	343	9.91	20230316	1.06	N	016600	500	891 억	3302858	N	N	2354	N	N
20	20230727	140316	57	100.00	KOSDAQ	금융	N	N	N	N	N	376	6	2	1.62	166060866	442114	4.45	370	383	365	481	259	370	375.61	1.85	618843	121710	479	424	389	334	299	407	317	891	111	500	250	1	1	178247112	670	-9.89	0.52	12	0.25	-38.00	724.00	585	20220802	-35.73	343	20230316	9.62	468	-19.66	20230131	343	9.62	20230316	585	-35.73	20220802	343	9.62	20230316	1.06	N	016600	500	891 억	3302858	N	N	2354	N	N
21	20230727	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	379	9	2	2.43	131735004	350333	3.53	370	383	365	481	259	370	376.03	1.85	618843	110378	479	424	389	334	299	407	317	891	111	500	250	1	1	178247112	676	-9.97	0.52	12	0.20	-38.00	724.00	585	20220802	-35.21	343	20230316	10.50	468	-19.02	20230131	343	10.50	20230316	585	-35.21	20220802	343	10.50	20230316	1.06	N	016600	500	891 억	3302858	N	N	2354	N	N
22	20230727	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	376	6	2	1.62	122481651	325936	3.28	370	383	365	481	259	370	375.78	1.85	618843	121423	479	424	389	334	299	407	317	891	111	500	250	1	1	178247112	670	-9.89	0.52	12	0.18	-38.00	724.00	585	20220802	-35.73	343	20230316	9.62	468	-19.66	20230131	343	9.62	20230316	585	-35.73	20220802	343	9.62	20230316	1.06	N	016600	500	891 억	3302858	N	N	2354	N	N
23	20230727	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	379	9	2	2.43	87238284	233159	2.35	370	382	365	481	259	370	374.16	1.85	618843	89555	479	424	389	334	299	407	317	891	111	500	250	1	1	178247112	676	-9.97	0.52	12	0.13	-38.00	724.00	585	20220802	-35.21	343	20230316	10.50	468	-19.02	20230131	343	10.50	20230316	585	-35.21	20220802	343	10.50	20230316	1.06	N	016600	500	891 억	3302858	N	N	2354	N	N
24	20230727	100318	57	100.00	KOSDAQ	금융	N	N	N	N	N	377	7	2	1.89	61145511	164379	1.65	370	382	365	481	259	370	371.98	1.85	618843	94005	479	424	389	334	299	407	317	891	111	500	250	1	1	178247112	672	-9.92	0.52	12	0.09	-38.00	724.00	585	20220802	-35.56	343	20230316	9.91	468	-19.44	20230131	343	9.91	20230316	585	-35.56	20220802	343	9.91	20230316	1.06	N	016600	500	891 억	3302858	N	N	2354	N	N
25	20230727	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	369	-1	5	-0.27	30692172	83020	0.84	370	373	365	481	259	370	369.70	1.85	618843	71927	479	424	389	334	299	407	317	891	111	500	250	1	1	178247112	658	-9.71	0.51	12	0.05	-38.00	724.00	585	20220802	-36.92	343	20230316	7.58	468	-21.15	20230131	343	7.58	20230316	585	-36.92	20220802	343	7.58	20230316	1.06	N	016600	500	891 억	3302858	N	N	2354	N	N
26	20230726	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	370	-8	5	-2.12	3969381684	9910109	2897.90	374	444	354	491	265	378	400.54	1.51	0	620499	390	383	380	373	370	382	372	891	113	500	250	1	1	178247112	660	-9.74	0.51	12	5.56	-38.00	724.00	585	20220802	-36.75	343	20230316	7.87	468	-20.94	20230131	343	7.87	20230316	585	-36.75	20220802	343	7.87	20230316	1.12	N	016600	500	891 억	2684015	N	N	2354	N	N
27	20230726	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	-17	5	-4.50	3899627460	9720908	2842.57	374	444	354	491	265	378	401.16	1.51	0	627126	390	383	380	373	370	382	372	891	113	500	250	1	1	178247112	643	-9.50	0.50	12	5.45	-38.00	724.00	585	20220802	-38.29	343	20230316	5.25	468	-22.86	20230131	343	5.25	20230316	585	-38.29	20220802	343	5.25	20230316	1.12	N	016600	500	891 억	2684015	N	N	334	N	N
28	20230726	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	-16	5	-4.23	3801038438	9450272	2763.43	374	444	354	491	265	378	402.21	1.51	0	611182	390	383	380	373	370	382	372	891	113	500	250	1	1	178247112	645	-9.53	0.50	12	5.30	-38.00	724.00	585	20220802	-38.12	343	20230316	5.54	468	-22.65	20230131	343	5.54	20230316	585	-38.12	20220802	343	5.54	20230316	1.12	N	016600	500	891 억	2684015	N	N	334	N	N
29	20230726	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	-17	5	-4.50	368612413	1006858	294.42	374	380	360	491	265	378	366.10	1.51	0	2496	390	383	380	373	370	382	372	891	113	500	250	1	1	178247112	643	-9.50	0.50	12	0.56	-38.00	724.00	585	20220802	-38.29	343	20230316	5.25	468	-22.86	20230131	343	5.25	20230316	585	-38.29	20220802	343	5.25	20230316	1.12	N	016600	500	891 억	2684015	N	N	334	N	N
30	20230726	120317	57	100.00	KOSDAQ	금융	N	N	N	N	N	367	-11	5	-2.91	246506807	670771	196.15	374	380	361	491	265	378	367.50	1.51	0	67713	390	383	380	373	370	382	372	891	113	500	250	1	1	178247112	654	-9.66	0.51	12	0.38	-38.00	724.00	585	20220802	-37.26	343	20230316	7.00	468	-21.58	20230131	343	7.00	20230316	585	-37.26	20220802	343	7.00	20230316	1.12	N	016600	500	891 억	2684015	N	N	334	N	N
31	20230726	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	363	-15	5	-3.97	225200948	612396	179.08	374	380	361	491	265	378	367.74	1.51	0	50801	390	383	380	373	370	382	372	891	113	500	250	1	1	178247112	647	-9.55	0.50	12	0.34	-38.00	724.00	585	20220802	-37.95	343	20230316	5.83	468	-22.44	20230131	343	5.83	20230316	585	-37.95	20220802	343	5.83	20230316	1.12	N	016600	500	891 억	2684015	N	N	334	N	N
32	20230726	100317	57	100.00	KOSDAQ	금융	N	N	N	N	N	364	-14	5	-3.70	110768540	297830	87.09	374	380	364	491	265	378	371.92	1.51	0	26677	390	383	380	373	370	382	372	891	113	500	250	1	1	178247112	649	-9.58	0.50	12	0.17	-38.00	724.00	585	20220802	-37.78	343	20230316	6.12	468	-22.22	20230131	343	6.12	20230316	585	-37.78	20220802	343	6.12	20230316	1.12	N	016600	500	891 억	2684015	N	N	334	N	N
33	20230726	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	376	-2	5	-0.53	12930935	34395	10.06	374	378	374	491	265	378	375.95	1.51	0	15668	390	383	380	373	370	382	372	891	113	500	250	1	1	178247112	670	-9.89	0.52	12	0.02	-38.00	724.00	585	20220802	-35.73	343	20230316	9.62	468	-19.66	20230131	343	9.62	20230316	585	-35.73	20220802	343	9.62	20230316	1.12	N	016600	500	891 억	2684015	N	N	334	N	N
34	20230725	160314	57	100.00	KOSDAQ	금융	N	N	N	N	N	378	-4	5	-1.05	129852650	341965	46.45	382	387	377	496	268	382	379.76	1.56	0	-92279	404	392	387	375	370	390	373	891	114	500	250	1	1	178247112	674	-9.95	0.52	12	0.19	-38.00	724.00	585	20220802	-35.38	343	20230316	10.20	468	-19.23	20230131	343	10.20	20230316	585	-35.38	20220802	343	10.20	20230316	1.17	N	016600	500	891 억	2776294	N	N	334	N	N
35	20230725	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	380	-2	5	-0.52	117609144	309587	42.05	382	387	377	496	268	382	379.89	1.56	0	-92032	404	392	387	375	370	390	373	891	114	500	250	1	1	178247112	677	-10.00	0.52	12	0.17	-38.00	724.00	585	20220802	-35.04	343	20230316	10.79	468	-18.80	20230131	343	10.79	20230316	585	-35.04	20220802	343	10.79	20230316	1.17	N	016600	500	891 억	2776294	N	N	504	N	N
36	20230725	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	382	0	3	0.00	109175198	287359	39.03	382	387	377	496	268	382	379.93	1.56	0	-84187	404	392	387	375	370	390	373	891	114	500	250	1	1	178247112	681	-10.05	0.53	12	0.16	-38.00	724.00	585	20220802	-34.70	343	20230316	11.37	468	-18.38	20230131	343	11.37	20230316	585	-34.70	20220802	343	11.37	20230316	1.17	N	016600	500	891 억	2776294	N	N	504	N	N
37	20230725	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	378	-4	5	-1.05	93776260	246830	33.53	382	387	377	496	268	382	379.92	1.56	0	-76802	404	392	387	375	370	390	373	891	114	500	250	1	1	178247112	674	-9.95	0.52	12	0.14	-38.00	724.00	585	20220802	-35.38	343	20230316	10.20	468	-19.23	20230131	343	10.20	20230316	585	-35.38	20220802	343	10.20	20230316	1.17	N	016600	500	891 억	2776294	N	N	504	N	N
38	20230725	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	380	-2	5	-0.52	79330201	208761	28.35	382	387	377	496	268	382	380.00	1.56	0	-67677	404	392	387	375	370	390	373	891	114	500	250	1	1	178247112	677	-10.00	0.52	12	0.12	-38.00	724.00	585	20220802	-35.04	343	20230316	10.79	468	-18.80	20230131	343	10.79	20230316	585	-35.04	20220802	343	10.79	20230316	1.17	N	016600	500	891 억	2776294	N	N	504	N	N
39	20230725	110313	57	100.00	KOSDAQ	금융	N	N	N	N	N	380	-2	5	-0.52	56437737	148258	20.14	382	387	378	496	268	382	380.67	1.56	0	-59262	404	392	387	375	370	390	373	891	114	500	250	1	1	178247112	677	-10.00	0.52	12	0.08	-38.00	724.00	585	20220802	-35.04	343	20230316	10.79	468	-18.80	20230131	343	10.79	20230316	585	-35.04	20220802	343	10.79	20230316	1.17	N	016600	500	891 억	2776294	N	N	504	N	N
40	20230725	100313	57	100.00	KOSDAQ	금융	N	N	N	N	N	382	0	3	0.00	29219055	76551	10.40	382	387	379	496	268	382	381.69	1.56	0	-20574	404	392	387	375	370	390	373	891	114	500	250	1	1	178247112	681	-10.05	0.53	12	0.04	-38.00	724.00	585	20220802	-34.70	343	20230316	11.37	468	-18.38	20230131	343	11.37	20230316	585	-34.70	20220802	343	11.37	20230316	1.17	N	016600	500	891 억	2776294	N	N	504	N	N
41	20230725	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	383	1	2	0.26	2510836	6570	0.89	382	386	382	496	268	382	382.17	1.56	0	-1091	404	392	387	375	370	390	373	891	114	500	250	1	1	178247112	683	-10.08	0.53	12	0.00	-38.00	724.00	585	20220802	-34.53	343	20230316	11.66	468	-18.16	20230131	343	11.66	20230316	585	-34.53	20220802	343	11.66	20230316	1.17	N	016600	500	891 억	2776294	N	N	504	N	N
42	20230724	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	382	-15	5	-3.78	285361329	735882	109.34	399	399	382	516	278	397	387.79	1.65	0	-169389	418	407	401	390	384	404	387	891	119	500	260	1	1	178247112	681	-10.05	0.53	12	0.41	-38.00	724.00	585	20220802	-34.70	343	20230316	11.37	468	-18.38	20230131	343	11.37	20230316	585	-34.70	20220802	343	11.37	20230316	1.17	N	016600	500	891 억	2947593	N	N	504	N	N
43	20230724	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	384	-13	5	-3.27	257502604	663201	98.54	399	399	382	516	278	397	388.27	1.65	0	-166872	418	407	401	390	384	404	387	891	119	500	260	1	1	178247112	684	-10.11	0.53	12	0.37	-38.00	724.00	585	20220802	-34.36	343	20230316	11.95	468	-17.95	20230131	343	11.95	20230316	585	-34.36	20220802	343	11.95	20230316	1.17	N	016600	500	891 억	2947593	N	N	221	N	N
44	20230724	140311	57	100.00	KOSDAQ	금융	N	N	N	N	N	387	-10	5	-2.52	211258674	542651	80.63	399	399	384	516	278	397	389.31	1.65	0	-162248	418	407	401	390	384	404	387	891	119	500	260	1	1	178247112	690	-10.18	0.53	12	0.30	-38.00	724.00	585	20220802	-33.85	343	20230316	12.83	468	-17.31	20230131	343	12.83	20230316	585	-33.85	20220802	343	12.83	20230316	1.17	N	016600	500	891 억	2947593	N	N	221	N	N
45	20230724	130312	57	100.00	KOSDAQ	금융	N	N	N	N	N	388	-9	5	-2.27	184170505	472561	70.22	399	399	385	516	278	397	389.73	1.65	0	-128682	418	407	401	390	384	404	387	891	119	500	260	1	1	178247112	692	-10.21	0.54	12	0.27	-38.00	724.00	585	20220802	-33.68	343	20230316	13.12	468	-17.09	20230131	343	13.12	20230316	585	-33.68	20220802	343	13.12	20230316	1.17	N	016600	500	891 억	2947593	N	N	221	N	N
46	20230724	120311	57	100.00	KOSDAQ	금융	N	N	N	N	N	387	-10	5	-2.52	161327188	413745	61.48	399	399	385	516	278	397	389.92	1.65	0	-99447	418	407	401	390	384	404	387	891	119	500	260	1	1	178247112	690	-10.18	0.53	12	0.23	-38.00	724.00	585	20220802	-33.85	343	20230316	12.83	468	-17.31	20230131	343	12.83	20230316	585	-33.85	20220802	343	12.83	20230316	1.17	N	016600	500	891 억	2947593	N	N	221	N	N
47	20230724	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	392	-5	5	-1.26	90296249	230678	34.28	399	399	388	516	278	397	391.44	1.65	0	-60667	418	407	401	390	384	404	387	891	119	500	260	1	1	178247112	699	-10.32	0.54	12	0.13	-38.00	724.00	585	20220802	-32.99	343	20230316	14.29	468	-16.24	20230131	343	14.29	20230316	585	-32.99	20220802	343	14.29	20230316	1.17	N	016600	500	891 억	2947593	N	N	221	N	N
48	20230724	100310	57	100.00	KOSDAQ	금융	N	N	N	N	N	391	-6	5	-1.51	69593385	177713	26.41	399	399	388	516	278	397	391.61	1.65	0	-52919	418	407	401	390	384	404	387	891	119	500	260	1	1	178247112	697	-10.29	0.54	12	0.10	-38.00	724.00	585	20220802	-33.16	343	20230316	13.99	468	-16.45	20230131	343	13.99	20230316	585	-33.16	20220802	343	13.99	20230316	1.17	N	016600	500	891 억	2947593	N	N	221	N	N
49	20230724	090310	57	100.00	KOSDAQ	금융	N	N	N	N	N	392	-5	5	-1.26	11406323	28809	4.28	399	399	392	516	278	397	395.93	1.65	0	-21547	418	407	401	390	384	404	387	891	119	500	260	1	1	178247112	699	-10.32	0.54	12	0.02	-38.00	724.00	585	20220802	-32.99	343	20230316	14.29	468	-16.24	20230131	343	14.29	20230316	585	-32.99	20220802	343	14.29	20230316	1.17	N	016600	500	891 억	2947593	N	N	221	N	N
50	20230721	160309	57	100.00	KOSDAQ	금융	N	N	N	N	N	397	-12	5	-2.93	269475032	672749	50.62	404	412	395	531	287	409	400.56	1.73	0	-139878	442	425	403	386	364	434	395	891	122	500	270	1	1	178247112	708	-10.45	0.55	12	0.38	-38.00	724.00	585	20220802	-32.14	343	20230316	15.74	468	-15.17	20230131	343	15.74	20230316	585	-32.14	20220802	343	15.74	20230316	1.20	N	016600	500	891 억	3088089	N	N	221	N	N
51	20230721	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	399	-10	5	-2.44	229600504	572493	43.08	404	412	395	531	287	409	401.05	1.73	0	-127655	442	425	403	386	364	434	395	891	122	500	270	1	1	178247112	711	-10.50	0.55	12	0.32	-38.00	724.00	585	20220802	-31.79	343	20230316	16.33	468	-14.74	20230131	343	16.33	20230316	585	-31.79	20220802	343	16.33	20230316	1.20	N	016600	500	891 억	3088089	N	N	763	N	N
52	20230721	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	399	-10	5	-2.44	135924695	336922	25.35	404	412	398	531	287	409	403.43	1.73	0	-103877	442	425	403	386	364	434	395	891	122	500	270	1	1	178247112	711	-10.50	0.55	12	0.19	-38.00	724.00	585	20220802	-31.79	343	20230316	16.33	468	-14.74	20230131	343	16.33	20230316	585	-31.79	20220802	343	16.33	20230316	1.20	N	016600	500	891 억	3088089	N	N	763	N	N
53	20230721	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	404	-5	5	-1.22	74768053	184118	13.85	404	412	402	531	287	409	406.09	1.73	0	-54894	442	425	403	386	364	434	395	891	122	500	270	1	1	178247112	720	-10.63	0.56	12	0.10	-38.00	724.00	585	20220802	-30.94	343	20230316	17.78	468	-13.68	20230131	343	17.78	20230316	585	-30.94	20220802	343	17.78	20230316	1.20	N	016600	500	891 억	3088089	N	N	763	N	N
54	20230721	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	-3	5	-0.73	63045227	155074	11.67	404	412	402	531	287	409	406.55	1.73	0	-27227	442	425	403	386	364	434	395	891	122	500	270	1	1	178247112	724	-10.68	0.56	12	0.09	-38.00	724.00	585	20220802	-30.60	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	585	-30.60	20220802	343	18.37	20230316	1.20	N	016600	500	891 억	3088089	N	N	763	N	N
55	20230721	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	1	2	0.24	48923687	120202	9.05	404	412	402	531	287	409	407.01	1.73	0	-24264	442	425	403	386	364	434	395	891	122	500	270	1	1	178247112	731	-10.79	0.57	12	0.07	-38.00	724.00	585	20220802	-29.91	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	585	-29.91	20220802	343	19.53	20230316	1.20	N	016600	500	891 억	3088089	N	N	763	N	N
56	20230721	100312	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	0	3	0.00	17384510	42888	3.23	404	412	402	531	287	409	405.35	1.73	0	-7341	442	425	403	386	364	434	395	891	122	500	270	1	1	178247112	729	-10.76	0.56	12	0.02	-38.00	724.00	585	20220802	-30.09	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	585	-30.09	20220802	343	19.24	20230316	1.20	N	016600	500	891 억	3088089	N	N	763	N	N
57	20230721	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	0	3	0.00	2536924	6236	0.47	404	409	404	531	287	409	406.82	1.73	0	-340	442	425	403	386	364	434	395	891	122	500	270	1	1	178247112	729	-10.76	0.56	12	0.00	-38.00	724.00	585	20220802	-30.09	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	585	-30.09	20220802	343	19.24	20230316	1.20	N	016600	500	891 억	3088089	N	N	763	N	N
58	20230720	160311	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	9	2	2.25	537751569	1326870	240.66	401	420	381	520	280	400	405.27	1.70	0	47173	420	410	405	395	390	407	392	891	120	500	270	1	1	178247112	729	-10.76	0.56	12	0.74	-38.00	724.00	585	20220802	-30.09	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	585	-30.09	20220802	343	19.24	20230316	1.20	N	016600	500	891 억	3027128	N	N	763	N	N
59	20230720	150309	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	8	2	2.00	519129697	1281120	232.36	401	420	381	520	280	400	405.22	1.70	0	43472	420	410	405	395	390	407	392	891	120	500	270	1	1	178247112	727	-10.74	0.56	12	0.72	-38.00	724.00	585	20220802	-30.26	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	585	-30.26	20220802	343	18.95	20230316	1.20	N	016600	500	891 억	3027128	N	N	3608	N	N
60	20230720	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	10	2	2.50	499744633	1233375	223.70	401	420	381	520	280	400	405.18	1.70	0	23530	420	410	405	395	390	407	392	891	120	500	270	1	1	178247112	731	-10.79	0.57	12	0.69	-38.00	724.00	585	20220802	-29.91	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	585	-29.91	20220802	343	19.53	20230316	1.20	N	016600	500	891 억	3027128	N	N	3608	N	N
61	20230720	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	10	2	2.50	462193518	1141762	207.09	401	420	381	520	280	400	404.81	1.70	0	-1903	420	410	405	395	390	407	392	891	120	500	270	1	1	178247112	731	-10.79	0.57	12	0.64	-38.00	724.00	585	20220802	-29.91	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	585	-29.91	20220802	343	19.53	20230316	1.20	N	016600	500	891 억	3027128	N	N	3608	N	N
62	20230720	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	401	1	2	0.25	322289570	798233	144.78	401	420	381	520	280	400	403.75	1.70	0	-9834	420	410	405	395	390	407	392	891	120	500	270	1	1	178247112	715	-10.55	0.55	12	0.45	-38.00	724.00	585	20220802	-31.45	343	20230316	16.91	468	-14.32	20230131	343	16.91	20230316	585	-31.45	20220802	343	16.91	20230316	1.20	N	016600	500	891 억	3027128	N	N	3608	N	N
63	20230720	110311	57	100.00	KOSDAQ	금융	N	N	N	N	N	400	0	3	0.00	118290615	296868	53.84	401	408	381	520	280	400	398.46	1.70	0	-27953	420	410	405	395	390	407	392	891	120	500	270	1	1	178247112	713	-10.53	0.55	12	0.17	-38.00	724.00	585	20220802	-31.62	343	20230316	16.62	468	-14.53	20230131	343	16.62	20230316	585	-31.62	20220802	343	16.62	20230316	1.20	N	016600	500	891 억	3027128	N	N	3608	N	N
64	20230720	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	404	4	2	1.00	56495377	140444	25.47	401	408	397	520	280	400	402.26	1.70	0	-22091	420	410	405	395	390	407	392	891	120	500	270	1	1	178247112	720	-10.63	0.56	12	0.08	-38.00	724.00	585	20220802	-30.94	343	20230316	17.78	468	-13.68	20230131	343	17.78	20230316	585	-30.94	20220802	343	17.78	20230316	1.20	N	016600	500	891 억	3027128	N	N	3608	N	N
65	20230720	090307	57	100.00	KOSDAQ	금융	N	N	N	N	N	400	0	3	0.00	7914279	19780	3.59	401	401	399	520	280	400	400.12	1.70	0	-4528	420	410	405	395	390	407	392	891	120	500	270	1	1	178247112	713	-10.53	0.55	12	0.01	-38.00	724.00	585	20220802	-31.62	343	20230316	16.62	468	-14.53	20230131	343	16.62	20230316	585	-31.62	20220802	343	16.62	20230316	1.20	N	016600	500	891 억	3027128	N	N	3608	N	N
66	20230719	160314	57	100.00	KOSDAQ	금융	N	N	N	N	N	400	-8	5	-1.96	222160368	546704	99.42	412	415	400	530	286	408	406.47	1.70	0	-6047	421	414	411	404	401	413	403	891	122	500	270	1	1	178247112	713	-10.53	0.55	12	0.31	-38.00	724.00	585	20220802	-31.62	343	20230316	16.62	468	-14.53	20230131	343	16.62	20230316	585	-31.62	20220802	343	16.62	20230316	1.22	N	016600	500	891 억	3033136	N	N	3608	N	N
67	20230719	150313	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	-2	5	-0.49	173476247	425575	77.39	412	415	406	530	286	408	407.63	1.70	0	-4895	421	414	411	404	401	413	403	891	122	500	270	1	1	178247112	724	-10.68	0.56	12	0.24	-38.00	724.00	585	20220802	-30.60	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	585	-30.60	20220802	343	18.37	20230316	1.22	N	016600	500	891 억	3033136	N	N	503	N	N
68	20230719	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	1	2	0.25	156630849	384178	69.86	412	415	406	530	286	408	407.70	1.70	0	-2907	421	414	411	404	401	413	403	891	122	500	270	1	1	178247112	729	-10.76	0.56	12	0.22	-38.00	724.00	585	20220802	-30.09	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	585	-30.09	20220802	343	19.24	20230316	1.22	N	016600	500	891 억	3033136	N	N	503	N	N
69	20230719	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	2	2	0.49	137786639	337894	61.45	412	415	406	530	286	408	407.78	1.70	0	2401	421	414	411	404	401	413	403	891	122	500	270	1	1	178247112	731	-10.79	0.57	12	0.19	-38.00	724.00	585	20220802	-29.91	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	585	-29.91	20220802	343	19.53	20230316	1.22	N	016600	500	891 억	3033136	N	N	503	N	N
70	20230719	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	2	2	0.49	126687717	310705	56.50	412	415	406	530	286	408	407.74	1.70	0	6345	421	414	411	404	401	413	403	891	122	500	270	1	1	178247112	731	-10.79	0.57	12	0.17	-38.00	724.00	585	20220802	-29.91	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	585	-29.91	20220802	343	19.53	20230316	1.22	N	016600	500	891 억	3033136	N	N	503	N	N
71	20230719	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	411	3	2	0.74	91451147	224207	40.77	412	415	406	530	286	408	407.89	1.70	0	2419	421	414	411	404	401	413	403	891	122	500	270	1	1	178247112	733	-10.82	0.57	12	0.13	-38.00	724.00	585	20220802	-29.74	343	20230316	19.83	468	-12.18	20230131	343	19.83	20230316	585	-29.74	20220802	343	19.83	20230316	1.22	N	016600	500	891 억	3033136	N	N	503	N	N
72	20230719	100311	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	0	3	0.00	71561135	175775	31.97	412	412	406	530	286	408	407.12	1.70	0	-17436	421	414	411	404	401	413	403	891	122	500	270	1	1	178247112	727	-10.74	0.56	12	0.10	-38.00	724.00	585	20220802	-30.26	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	585	-30.26	20220802	343	18.95	20230316	1.22	N	016600	500	891 억	3033136	N	N	503	N	N
73	20230719	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	0	3	0.00	4119625	10045	1.83	412	412	408	530	286	408	410.12	1.70	0	-4426	421	414	411	404	401	413	403	891	122	500	270	1	1	178247112	727	-10.74	0.56	12	0.01	-38.00	724.00	585	20220802	-30.26	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	585	-30.26	20220802	343	18.95	20230316	1.22	N	016600	500	891 억	3033136	N	N	503	N	N
74	20230718	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	-7	5	-1.69	225579286	549485	215.15	417	418	408	539	291	415	410.53	1.76	0	-99252	425	419	414	408	403	423	412	891	124	500	280	1	1	178247112	727	-10.74	0.56	12	0.31	-38.00	724.00	585	20220802	-30.26	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	585	-30.26	20220802	343	18.95	20230316	1.27	N	016600	500	891 억	3132427	N	N	503	N	N
75	20230718	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	-5	5	-1.20	213983826	521126	204.05	417	418	408	539	291	415	410.62	1.76	0	-98247	425	419	414	408	403	423	412	891	124	500	280	1	1	178247112	731	-10.79	0.57	12	0.29	-38.00	724.00	585	20220802	-29.91	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	585	-29.91	20220802	343	19.53	20230316	1.27	N	016600	500	891 억	3132427	N	N	0	N	N
76	20230718	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	411	-4	5	-0.96	197345124	480486	188.13	417	418	408	539	291	415	410.72	1.76	0	-79177	425	419	414	408	403	423	412	891	124	500	280	1	1	178247112	733	-10.82	0.57	12	0.27	-38.00	724.00	585	20220802	-29.74	343	20230316	19.83	468	-12.18	20230131	343	19.83	20230316	585	-29.74	20220802	343	19.83	20230316	1.27	N	016600	500	891 억	3132427	N	N	0	N	N
77	20230718	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	-7	5	-1.69	184707392	449627	176.05	417	418	408	539	291	415	410.80	1.76	0	-57487	425	419	414	408	403	423	412	891	124	500	280	1	1	178247112	727	-10.74	0.56	12	0.25	-38.00	724.00	585	20220802	-30.26	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	585	-30.26	20220802	343	18.95	20230316	1.27	N	016600	500	891 억	3132427	N	N	0	N	N
78	20230718	120311	57	100.00	KOSDAQ	금융	N	N	N	N	N	411	-4	5	-0.96	154310932	375371	146.98	417	418	408	539	291	415	411.09	1.76	0	-34145	425	419	414	408	403	423	412	891	124	500	280	1	1	178247112	733	-10.82	0.57	12	0.21	-38.00	724.00	585	20220802	-29.74	343	20230316	19.83	468	-12.18	20230131	343	19.83	20230316	585	-29.74	20220802	343	19.83	20230316	1.27	N	016600	500	891 억	3132427	N	N	0	N	N
79	20230718	110311	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	-5	5	-1.20	148523165	361238	141.44	417	418	408	539	291	415	411.15	1.76	0	-28583	425	419	414	408	403	423	412	891	124	500	280	1	1	178247112	731	-10.79	0.57	12	0.20	-38.00	724.00	585	20220802	-29.91	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	585	-29.91	20220802	343	19.53	20230316	1.27	N	016600	500	891 억	3132427	N	N	0	N	N
80	20230718	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	-5	5	-1.20	108330672	263108	103.02	417	418	409	539	291	415	411.73	1.76	0	-9232	425	419	414	408	403	423	412	891	124	500	280	1	1	178247112	731	-10.79	0.57	12	0.15	-38.00	724.00	585	20220802	-29.91	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	585	-29.91	20220802	343	19.53	20230316	1.27	N	016600	500	891 억	3132427	N	N	0	N	N
81	20230718	090309	57	100.00	KOSDAQ	금융	N	N	N	N	N	418	3	2	0.72	3184656	7640	2.99	417	418	415	539	291	415	416.84	1.76	0	-540	425	419	414	408	403	423	412	891	124	500	280	1	1	178247112	745	-11.00	0.58	12	0.00	-38.00	724.00	585	20220802	-28.55	343	20230316	21.87	468	-10.68	20230131	343	21.87	20230316	585	-28.55	20220802	343	21.87	20230316	1.27	N	016600	500	891 억	3132427	N	N	0	N	N
82	20230717	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	415	3	2	0.73	105518149	254903	52.38	414	420	409	535	289	412	413.95	1.75	0	9641	423	417	413	407	403	415	405	891	123	500	280	1	1	178247112	740	-10.92	0.57	12	0.14	-38.00	724.00	585	20220802	-29.06	343	20230316	20.99	468	-11.32	20230131	343	20.99	20230316	585	-29.06	20220802	343	20.99	20230316	1.31	N	016600	500	891 억	3122555	N	N	0	N	N
83	20230717	150309	57	100.00	KOSDAQ	금융	N	N	N	N	N	415	3	2	0.73	100247469	242174	49.77	414	420	409	535	289	412	413.95	1.75	0	12684	423	417	413	407	403	415	405	891	123	500	280	1	1	178247112	740	-10.92	0.57	12	0.14	-38.00	724.00	585	20220802	-29.06	343	20230316	20.99	468	-11.32	20230131	343	20.99	20230316	585	-29.06	20220802	343	20.99	20230316	1.31	N	016600	500	891 억	3122555	N	N	0	N	N
84	20230717	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	417	5	2	1.21	86422845	208669	42.88	414	420	409	535	289	412	414.16	1.75	0	7004	423	417	413	407	403	415	405	891	123	500	280	1	1	178247112	743	-10.97	0.58	12	0.12	-38.00	724.00	585	20220802	-28.72	343	20230316	21.57	468	-10.90	20230131	343	21.57	20230316	585	-28.72	20220802	343	21.57	20230316	1.31	N	016600	500	891 억	3122555	N	N	0	N	N
85	20230717	130307	57	100.00	KOSDAQ	금융	N	N	N	N	N	417	5	2	1.21	70475314	170218	34.98	414	420	409	535	289	412	414.03	1.75	0	7918	423	417	413	407	403	415	405	891	123	500	280	1	1	178247112	743	-10.97	0.58	12	0.10	-38.00	724.00	585	20220802	-28.72	343	20230316	21.57	468	-10.90	20230131	343	21.57	20230316	585	-28.72	20220802	343	21.57	20230316	1.31	N	016600	500	891 억	3122555	N	N	0	N	N
86	20230717	120311	57	100.00	KOSDAQ	금융	N	N	N	N	N	415	3	2	0.73	32182187	78179	16.07	414	416	409	535	289	412	411.65	1.75	0	-19507	423	417	413	407	403	415	405	891	123	500	280	1	1	178247112	740	-10.92	0.57	12	0.04	-38.00	724.00	585	20220802	-29.06	343	20230316	20.99	468	-11.32	20230131	343	20.99	20230316	585	-29.06	20220802	343	20.99	20230316	1.31	N	016600	500	891 억	3122555	N	N	0	N	N
87	20230717	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	0	3	0.00	28396809	69041	14.19	414	414	409	535	289	412	411.30	1.75	0	-19492	423	417	413	407	403	415	405	891	123	500	280	1	1	178247112	734	-10.84	0.57	12	0.04	-38.00	724.00	585	20220802	-29.57	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	585	-29.57	20220802	343	20.12	20230316	1.31	N	016600	500	891 억	3122555	N	N	0	N	N
88	20230717	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	411	-1	5	-0.24	20283735	49301	10.13	414	414	409	535	289	412	411.43	1.75	0	-18420	423	417	413	407	403	415	405	891	123	500	280	1	1	178247112	733	-10.82	0.57	12	0.03	-38.00	724.00	585	20220802	-29.74	343	20230316	19.83	468	-12.18	20230131	343	19.83	20230316	585	-29.74	20220802	343	19.83	20230316	1.31	N	016600	500	891 억	3122555	N	N	0	N	N
89	20230717	090308	57	100.00	KOSDAQ	금융	N	N	N	N	N	411	-1	5	-0.24	5578685	13521	2.78	414	414	411	535	289	412	412.59	1.75	0	-6174	423	417	413	407	403	415	405	891	123	500	280	1	1	178247112	733	-10.82	0.57	12	0.01	-38.00	724.00	585	20220802	-29.74	343	20230316	19.83	468	-12.18	20230131	343	19.83	20230316	585	-29.74	20220802	343	19.83	20230316	1.31	N	016600	500	891 억	3122555	N	N	0	N	N
90	20230714	160307	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	-4	5	-0.96	200164997	484798	142.40	417	419	409	540	292	416	412.88	1.77	0	-30809	420	418	414	412	408	419	413	891	124	500	280	1	1	178247112	734	-10.84	0.57	12	0.27	-38.00	724.00	585	20220802	-29.57	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	585	-29.57	20220802	343	20.12	20230316	1.41	N	016600	500	891 억	3153364	N	N	0	N	N
91	20230714	150309	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	-6	5	-1.44	171784117	415762	122.13	417	419	410	540	292	416	413.18	1.77	0	-27525	420	418	414	412	408	419	413	891	124	500	280	1	1	178247112	731	-10.79	0.57	12	0.23	-38.00	724.00	585	20220802	-29.91	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	585	-29.91	20220802	343	19.53	20230316	1.41	N	016600	500	891 억	3153364	N	N	0	N	N
92	20230714	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	-2	5	-0.48	132603998	320567	94.16	417	419	411	540	292	416	413.65	1.77	0	-27511	420	418	414	412	408	419	413	891	124	500	280	1	1	178247112	738	-10.89	0.57	12	0.18	-38.00	724.00	585	20220802	-29.23	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	585	-29.23	20220802	343	20.70	20230316	1.41	N	016600	500	891 억	3153364	N	N	0	N	N
93	20230714	130306	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	-2	5	-0.48	127397662	308002	90.47	417	419	411	540	292	416	413.63	1.77	0	-24041	420	418	414	412	408	419	413	891	124	500	280	1	1	178247112	738	-10.89	0.57	12	0.17	-38.00	724.00	585	20220802	-29.23	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	585	-29.23	20220802	343	20.70	20230316	1.41	N	016600	500	891 억	3153364	N	N	0	N	N
94	20230714	120307	57	100.00	KOSDAQ	금융	N	N	N	N	N	411	-5	5	-1.20	115359132	278969	81.94	417	419	411	540	292	416	413.52	1.77	0	-17835	420	418	414	412	408	419	413	891	124	500	280	1	1	178247112	733	-10.82	0.57	12	0.16	-38.00	724.00	585	20220802	-29.74	343	20230316	19.83	468	-12.18	20230131	343	19.83	20230316	585	-29.74	20220802	343	19.83	20230316	1.41	N	016600	500	891 억	3153364	N	N	0	N	N
95	20230714	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	416	0	3	0.00	60162863	145267	42.67	417	419	412	540	292	416	414.15	1.77	0	-14344	420	418	414	412	408	419	413	891	124	500	280	1	1	178247112	742	-10.95	0.57	12	0.08	-38.00	724.00	585	20220802	-28.89	343	20230316	21.28	468	-11.11	20230131	343	21.28	20230316	585	-28.89	20220802	343	21.28	20230316	1.41	N	016600	500	891 억	3153364	N	N	0	N	N
96	20230714	100309	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	-2	5	-0.48	49742135	120071	35.27	417	419	412	540	292	416	414.27	1.77	0	-11381	420	418	414	412	408	419	413	891	124	500	280	1	1	178247112	738	-10.89	0.57	12	0.07	-38.00	724.00	585	20220802	-29.23	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	585	-29.23	20220802	343	20.70	20230316	1.41	N	016600	500	891 억	3153364	N	N	0	N	N
97	20230714	090308	57	100.00	KOSDAQ	금융	N	N	N	N	N	418	2	2	0.48	2360069	5657	1.66	417	418	417	540	292	416	417.19	1.77	0	-1989	420	418	414	412	408	419	413	891	124	500	280	1	1	178247112	745	-11.00	0.58	12	0.00	-38.00	724.00	585	20220802	-28.55	343	20230316	21.87	468	-10.68	20230131	343	21.87	20230316	585	-28.55	20220802	343	21.87	20230316	1.41	N	016600	500	891 억	3153364	N	N	0	N	N
98	20230713	160307	57	100.00	KOSDAQ	금융	N	N	N	N	N	416	4	2	0.97	140176412	339933	109.94	416	416	410	535	289	412	412.36	1.79	0	-31651	422	416	413	407	404	415	406	891	123	500	280	1	1	178247112	742	-10.95	0.57	12	0.19	-38.00	724.00	585	20220802	-28.89	343	20230316	21.28	468	-11.11	20230131	343	21.28	20230316	585	-28.89	20220802	343	21.28	20230316	1.53	N	016600	500	891 억	3185015	N	N	2	N	N
99	20230713	150305	57	100.00	KOSDAQ	금융	N	N	N	N	N	416	4	2	0.97	134293600	325788	105.37	416	416	410	535	289	412	412.21	1.79	0	-32372	422	416	413	407	404	415	406	891	123	500	280	1	1	178247112	742	-10.95	0.57	12	0.18	-38.00	724.00	585	20220802	-28.89	343	20230316	21.28	468	-11.11	20230131	343	21.28	20230316	585	-28.89	20220802	343	21.28	20230316	1.53	N	016600	500	891 억	3185015	N	N	2	N	N
100	20230713	140305	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	0	3	0.00	86179763	209076	67.62	416	416	410	535	289	412	412.19	1.79	0	-25075	422	416	413	407	404	415	406	891	123	500	280	1	1	178247112	734	-10.84	0.57	12	0.12	-38.00	724.00	585	20220802	-29.57	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	585	-29.57	20220802	343	20.12	20230316	1.53	N	016600	500	891 억	3185015	N	N	2	N	N
101	20230713	130306	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	2	2	0.49	63841990	154774	50.06	416	416	410	535	289	412	412.49	1.79	0	-13303	422	416	413	407	404	415	406	891	123	500	280	1	1	178247112	738	-10.89	0.57	12	0.09	-38.00	724.00	585	20220802	-29.23	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	585	-29.23	20220802	343	20.70	20230316	1.53	N	016600	500	891 억	3185015	N	N	2	N	N
102	20230713	120303	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	2	2	0.49	58389814	141567	45.79	416	416	410	535	289	412	412.45	1.79	0	-9329	422	416	413	407	404	415	406	891	123	500	280	1	1	178247112	738	-10.89	0.57	12	0.08	-38.00	724.00	585	20220802	-29.23	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	585	-29.23	20220802	343	20.70	20230316	1.53	N	016600	500	891 억	3185015	N	N	2	N	N
103	20230713	110306	57	100.00	KOSDAQ	금융	N	N	N	N	N	413	1	2	0.24	41754272	101183	32.72	416	416	410	535	289	412	412.66	1.79	0	-10989	422	416	413	407	404	415	406	891	123	500	280	1	1	178247112	736	-10.87	0.57	12	0.06	-38.00	724.00	585	20220802	-29.40	343	20230316	20.41	468	-11.75	20230131	343	20.41	20230316	585	-29.40	20220802	343	20.41	20230316	1.53	N	016600	500	891 억	3185015	N	N	2	N	N
104	20230713	100306	57	100.00	KOSDAQ	금융	N	N	N	N	N	413	1	2	0.24	34541088	83690	27.07	416	416	410	535	289	412	412.73	1.79	0	-11028	422	416	413	407	404	415	406	891	123	500	280	1	1	178247112	736	-10.87	0.57	12	0.05	-38.00	724.00	585	20220802	-29.40	343	20230316	20.41	468	-11.75	20230131	343	20.41	20230316	585	-29.40	20220802	343	20.41	20230316	1.53	N	016600	500	891 억	3185015	N	N	2	N	N
105	20230713	090244	57	100.00	KOSDAQ	금융	N	N	N	N	N	415	3	2	0.73	5414522	13035	4.22	416	416	413	535	289	412	415.38	1.79	0	-8571	422	416	413	407	404	415	406	891	123	500	280	1	1	178247112	740	-10.92	0.57	12	0.01	-38.00	724.00	585	20220802	-29.06	343	20230316	20.99	468	-11.32	20230131	343	20.99	20230316	585	-29.06	20220802	343	20.99	20230316	1.53	N	016600	500	891 억	3185015	N	N	2	N	N
106	20230712	160303	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	-2	5	-0.48	127264585	308643	116.16	419	419	410	538	290	414	412.34	1.81	0	-40143	424	418	415	409	406	422	413	891	124	500	280	1	1	178247112	734	-10.84	0.57	12	0.17	-38.00	724.00	585	20220802	-29.57	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	585	-29.57	20220802	343	20.12	20230316	1.55	N	016600	500	891 억	3224534	N	N	2	N	N
107	20230712	150303	57	100.00	KOSDAQ	금융	N	N	N	N	N	413	-1	5	-0.24	122316967	296635	111.64	419	419	410	538	290	414	412.35	1.81	0	-39856	424	418	415	409	406	422	413	891	124	500	280	1	1	178247112	736	-10.87	0.57	12	0.17	-38.00	724.00	585	20220802	-29.40	343	20230316	20.41	468	-11.75	20230131	343	20.41	20230316	585	-29.40	20220802	343	20.41	20230316	1.55	N	016600	500	891 억	3224534	N	N	0	N	N
108	20230712	140301	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	0	3	0.00	107800808	261469	98.40	419	419	410	538	290	414	412.29	1.81	0	-35617	424	418	415	409	406	422	413	891	124	500	280	1	1	178247112	738	-10.89	0.57	12	0.15	-38.00	724.00	585	20220802	-29.23	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	585	-29.23	20220802	343	20.70	20230316	1.55	N	016600	500	891 억	3224534	N	N	0	N	N
109	20230712	130302	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	-2	5	-0.48	98887433	239844	90.27	419	419	410	538	290	414	412.30	1.81	0	-32832	424	418	415	409	406	422	413	891	124	500	280	1	1	178247112	734	-10.84	0.57	12	0.13	-38.00	724.00	585	20220802	-29.57	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	585	-29.57	20220802	343	20.12	20230316	1.55	N	016600	500	891 억	3224534	N	N	0	N	N
110	20230712	120304	57	100.00	KOSDAQ	금융	N	N	N	N	N	413	-1	5	-0.24	91640432	222216	83.63	419	419	410	538	290	414	412.39	1.81	0	-32814	424	418	415	409	406	422	413	891	124	500	280	1	1	178247112	736	-10.87	0.57	12	0.12	-38.00	724.00	585	20220802	-29.40	343	20230316	20.41	468	-11.75	20230131	343	20.41	20230316	585	-29.40	20220802	343	20.41	20230316	1.55	N	016600	500	891 억	3224534	N	N	0	N	N
111	20230712	110302	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	-2	5	-0.48	82147574	199203	74.97	419	419	410	538	290	414	412.38	1.81	0	-26225	424	418	415	409	406	422	413	891	124	500	280	1	1	178247112	734	-10.84	0.57	12	0.11	-38.00	724.00	585	20220802	-29.57	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	585	-29.57	20220802	343	20.12	20230316	1.55	N	016600	500	891 억	3224534	N	N	0	N	N
112	20230712	100305	57	100.00	KOSDAQ	금융	N	N	N	N	N	413	-1	5	-0.24	51903194	125671	47.30	419	419	411	538	290	414	413.01	1.81	0	-23800	424	418	415	409	406	422	413	891	124	500	280	1	1	178247112	736	-10.87	0.57	12	0.07	-38.00	724.00	585	20220802	-29.40	343	20230316	20.41	468	-11.75	20230131	343	20.41	20230316	585	-29.40	20220802	343	20.41	20230316	1.55	N	016600	500	891 억	3224534	N	N	0	N	N
113	20230712	090303	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	0	3	0.00	14030730	33981	12.79	419	419	411	538	290	414	412.90	1.81	0	-2307	424	418	415	409	406	422	413	891	124	500	280	1	1	178247112	738	-10.89	0.57	12	0.02	-38.00	724.00	585	20220802	-29.23	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	585	-29.23	20220802	343	20.70	20230316	1.55	N	016600	500	891 억	3224534	N	N	0	N	N
114	20230711	160301	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	-3	5	-0.72	108189840	260632	70.33	413	421	412	542	292	417	415.11	1.81	0	735	427	422	417	412	407	419	409	891	125	500	280	1	1	178247112	738	-10.89	0.57	12	0.15	-38.00	724.00	585	20220802	-29.23	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	585	-29.23	20220802	343	20.70	20230316	1.56	N	016600	500	891 억	3223799	N	N	0	N	N
115	20230711	150300	57	100.00	KOSDAQ	금융	N	N	N	N	N	417	0	3	0.00	84931191	204579	55.20	413	421	412	542	292	417	415.15	1.81	0	-6021	427	422	417	412	407	419	409	891	125	500	280	1	1	178247112	743	-10.97	0.58	12	0.11	-38.00	724.00	585	20220802	-28.72	343	20230316	21.57	468	-10.90	20230131	343	21.57	20230316	585	-28.72	20220802	343	21.57	20230316	1.56	N	016600	500	891 억	3223799	N	N	0	N	N
116	20230711	140259	57	100.00	KOSDAQ	금융	N	N	N	N	N	418	1	2	0.24	76761692	184951	49.91	413	421	412	542	292	417	415.04	1.81	0	-11204	427	422	417	412	407	419	409	891	125	500	280	1	1	178247112	745	-11.00	0.58	12	0.10	-38.00	724.00	585	20220802	-28.55	343	20230316	21.87	468	-10.68	20230131	343	21.87	20230316	585	-28.55	20220802	343	21.87	20230316	1.56	N	016600	500	891 억	3223799	N	N	0	N	N
117	20230711	130257	57	100.00	KOSDAQ	금융	N	N	N	N	N	419	2	2	0.48	74991237	180716	48.77	413	421	412	542	292	417	414.97	1.81	0	-8401	427	422	417	412	407	419	409	891	125	500	280	1	1	178247112	747	-11.03	0.58	12	0.10	-38.00	724.00	585	20220802	-28.38	343	20230316	22.16	468	-10.47	20230131	343	22.16	20230316	585	-28.38	20220802	343	22.16	20230316	1.56	N	016600	500	891 억	3223799	N	N	0	N	N
118	20230711	120301	57	100.00	KOSDAQ	금융	N	N	N	N	N	417	0	3	0.00	69387883	167285	45.14	413	421	412	542	292	417	414.79	1.81	0	-8252	427	422	417	412	407	419	409	891	125	500	280	1	1	178247112	743	-10.97	0.58	12	0.09	-38.00	724.00	585	20220802	-28.72	343	20230316	21.57	468	-10.90	20230131	343	21.57	20230316	585	-28.72	20220802	343	21.57	20230316	1.56	N	016600	500	891 억	3223799	N	N	0	N	N
119	20230711	110303	57	100.00	KOSDAQ	금융	N	N	N	N	N	416	-1	5	-0.24	62217813	150028	40.48	413	421	412	542	292	417	414.71	1.81	0	-10079	427	422	417	412	407	419	409	891	125	500	280	1	1	178247112	742	-10.95	0.57	12	0.08	-38.00	724.00	585	20220802	-28.89	343	20230316	21.28	468	-11.11	20230131	343	21.28	20230316	585	-28.89	20220802	343	21.28	20230316	1.56	N	016600	500	891 억	3223799	N	N	0	N	N
120	20230711	100302	57	100.00	KOSDAQ	금융	N	N	N	N	N	417	0	3	0.00	52821076	127351	34.37	413	421	412	542	292	417	414.77	1.81	0	-10026	427	422	417	412	407	419	409	891	125	500	280	1	1	178247112	743	-10.97	0.58	12	0.07	-38.00	724.00	585	20220802	-28.72	343	20230316	21.57	468	-10.90	20230131	343	21.57	20230316	585	-28.72	20220802	343	21.57	20230316	1.56	N	016600	500	891 억	3223799	N	N	0	N	N
121	20230711	090300	57	100.00	KOSDAQ	금융	N	N	N	N	N	415	-2	5	-0.48	11539067	27942	7.54	413	416	412	542	292	417	412.96	1.81	0	-3540	427	422	417	412	407	419	409	891	125	500	280	1	1	178247112	740	-10.92	0.57	12	0.02	-38.00	724.00	585	20220802	-29.06	343	20230316	20.99	468	-11.32	20230131	343	20.99	20230316	585	-29.06	20220802	343	20.99	20230316	1.56	N	016600	500	891 억	3223799	N	N	0	N	N
122	20230710	160301	57	100.00	KOSDAQ	금융	N	N	N	N	N	417	-2	5	-0.48	153121922	368774	60.52	422	422	412	544	294	419	415.22	1.84	0	-55555	431	424	419	412	407	425	413	891	125	500	280	1	1	178247112	743	-10.97	0.58	12	0.21	-38.00	724.00	585	20220802	-28.72	343	20230316	21.57	468	-10.90	20230131	343	21.57	20230316	585	-28.72	20220802	343	21.57	20230316	1.58	N	016600	500	891 억	3279354	N	N	114	N	N
123	20230710	150259	57	100.00	KOSDAQ	금융	N	N	N	N	N	415	-4	5	-0.95	129594380	311926	51.19	422	422	413	544	294	419	415.47	1.84	0	-48502	431	424	419	412	407	425	413	891	125	500	280	1	1	178247112	740	-10.92	0.57	12	0.17	-38.00	724.00	585	20220802	-29.06	343	20230316	20.99	468	-11.32	20230131	343	20.99	20230316	585	-29.06	20220802	343	20.99	20230316	1.58	N	016600	500	891 억	3279354	N	N	114	N	N
124	20230710	140257	57	100.00	KOSDAQ	금융	N	N	N	N	N	416	-3	5	-0.72	108809354	261697	42.95	422	422	413	544	294	419	415.78	1.84	0	-19573	431	424	419	412	407	425	413	891	125	500	280	1	1	178247112	742	-10.95	0.57	12	0.15	-38.00	724.00	585	20220802	-28.89	343	20230316	21.28	468	-11.11	20230131	343	21.28	20230316	585	-28.89	20220802	343	21.28	20230316	1.58	N	016600	500	891 억	3279354	N	N	114	N	N
125	20230710	130255	57	100.00	KOSDAQ	금융	N	N	N	N	N	417	-2	5	-0.48	75413837	181201	29.74	422	422	413	544	294	419	416.19	1.84	0	-31431	431	424	419	412	407	425	413	891	125	500	280	1	1	178247112	743	-10.97	0.58	12	0.10	-38.00	724.00	585	20220802	-28.72	343	20230316	21.57	468	-10.90	20230131	343	21.57	20230316	585	-28.72	20220802	343	21.57	20230316	1.58	N	016600	500	891 억	3279354	N	N	114	N	N
126	20230710	120300	57	100.00	KOSDAQ	금융	N	N	N	N	N	416	-3	5	-0.72	67639905	162538	26.67	422	422	413	544	294	419	416.15	1.84	0	-29822	431	424	419	412	407	425	413	891	125	500	280	1	1	178247112	742	-10.95	0.57	12	0.09	-38.00	724.00	585	20220802	-28.89	343	20230316	21.28	468	-11.11	20230131	343	21.28	20230316	585	-28.89	20220802	343	21.28	20230316	1.58	N	016600	500	891 억	3279354	N	N	114	N	N
127	20230710	110301	57	100.00	KOSDAQ	금융	N	N	N	N	N	418	-1	5	-0.24	64758081	155616	25.54	422	422	413	544	294	419	416.14	1.84	0	-31318	431	424	419	412	407	425	413	891	125	500	280	1	1	178247112	745	-11.00	0.58	12	0.09	-38.00	724.00	585	20220802	-28.55	343	20230316	21.87	468	-10.68	20230131	343	21.87	20230316	585	-28.55	20220802	343	21.87	20230316	1.58	N	016600	500	891 억	3279354	N	N	114	N	N
128	20230710	100300	57	100.00	KOSDAQ	금융	N	N	N	N	N	418	-1	5	-0.24	42103318	101251	16.62	422	422	413	544	294	419	415.83	1.84	0	-21761	431	424	419	412	407	425	413	891	125	500	280	1	1	178247112	745	-11.00	0.58	12	0.06	-38.00	724.00	585	20220802	-28.55	343	20230316	21.87	468	-10.68	20230131	343	21.87	20230316	585	-28.55	20220802	343	21.87	20230316	1.58	N	016600	500	891 억	3279354	N	N	114	N	N
129	20230710	090257	57	100.00	KOSDAQ	금융	N	N	N	N	N	419	0	3	0.00	256148	607	0.10	422	422	419	544	294	419	421.99	1.84	0	-2	431	424	419	412	407	425	413	891	125	500	280	1	1	178247112	747	-11.03	0.58	12	0.00	-38.00	724.00	585	20220802	-28.38	343	20230316	22.16	468	-10.47	20230131	343	22.16	20230316	585	-28.38	20220802	343	22.16	20230316	1.58	N	016600	500	891 억	3279354	N	N	114	N	N
130	20230707	160256	57	100.00	KOSDAQ	금융	N	N	N	N	N	419	0	3	0.00	253530043	606216	41.31	419	426	414	544	294	419	418.21	1.85	0	-26488	447	432	424	409	401	429	406	891	125	500	280	1	1	178247112	747	-11.03	0.58	12	0.34	-38.00	724.00	585	20220802	-28.38	343	20230316	22.16	468	-10.47	20230131	343	22.16	20230316	585	-28.38	20220802	343	22.16	20230316	1.59	N	016600	500	891 억	3305752	N	N	114	N	N
131	20230707	150257	57	100.00	KOSDAQ	금융	N	N	N	N	N	420	1	2	0.24	241735440	578068	39.39	419	426	414	544	294	419	418.18	1.85	0	-26470	447	432	424	409	401	429	406	891	125	500	280	1	1	178247112	749	-11.05	0.58	12	0.32	-38.00	724.00	585	20220802	-28.21	343	20230316	22.45	468	-10.26	20230131	343	22.45	20230316	585	-28.21	20220802	343	22.45	20230316	1.59	N	016600	500	891 억	3305752	N	N	0	N	N
132	20230707	140301	57	100.00	KOSDAQ	금융	N	N	N	N	N	418	-1	5	-0.24	237388772	567697	38.69	419	426	414	544	294	419	418.16	1.85	0	-22979	447	432	424	409	401	429	406	891	125	500	280	1	1	178247112	745	-11.00	0.58	12	0.32	-38.00	724.00	585	20220802	-28.55	343	20230316	21.87	468	-10.68	20230131	343	21.87	20230316	585	-28.55	20220802	343	21.87	20230316	1.59	N	016600	500	891 억	3305752	N	N	0	N	N
133	20230707	130300	57	100.00	KOSDAQ	금융	N	N	N	N	N	421	2	2	0.48	227668051	544538	37.11	419	426	414	544	294	419	418.09	1.85	0	-20882	447	432	424	409	401	429	406	891	125	500	280	1	1	178247112	750	-11.08	0.58	12	0.31	-38.00	724.00	585	20220802	-28.03	343	20230316	22.74	468	-10.04	20230131	343	22.74	20230316	585	-28.03	20220802	343	22.74	20230316	1.59	N	016600	500	891 억	3305752	N	N	0	N	N
134	20230707	120300	57	100.00	KOSDAQ	금융	N	N	N	N	N	420	1	2	0.24	212802641	509145	34.70	419	426	414	544	294	419	417.96	1.85	0	-53419	447	432	424	409	401	429	406	891	125	500	280	1	1	178247112	749	-11.05	0.58	12	0.29	-38.00	724.00	585	20220802	-28.21	343	20230316	22.45	468	-10.26	20230131	343	22.45	20230316	585	-28.21	20220802	343	22.45	20230316	1.59	N	016600	500	891 억	3305752	N	N	0	N	N
135	20230707	110300	57	100.00	KOSDAQ	금융	N	N	N	N	N	419	0	3	0.00	136362302	325913	22.21	419	426	414	544	294	419	418.40	1.85	0	-53844	447	432	424	409	401	429	406	891	125	500	280	1	1	178247112	747	-11.03	0.58	12	0.18	-38.00	724.00	585	20220802	-28.38	343	20230316	22.16	468	-10.47	20230131	343	22.16	20230316	585	-28.38	20220802	343	22.16	20230316	1.59	N	016600	500	891 억	3305752	N	N	0	N	N
136	20230707	100258	57	100.00	KOSDAQ	금융	N	N	N	N	N	422	3	2	0.72	63696844	151845	10.35	419	426	414	544	294	419	419.49	1.85	0	-59792	447	432	424	409	401	429	406	891	125	500	280	1	1	178247112	752	-11.11	0.58	12	0.09	-38.00	724.00	585	20220802	-27.86	343	20230316	23.03	468	-9.83	20230131	343	23.03	20230316	585	-27.86	20220802	343	23.03	20230316	1.59	N	016600	500	891 억	3305752	N	N	0	N	N
137	20230707	090257	57	100.00	KOSDAQ	금융	N	N	N	N	N	419	0	3	0.00	4191664	9902	0.67	419	425	419	544	294	419	424.04	1.85	0	-1138	447	432	424	409	401	429	406	891	125	500	280	1	1	178247112	747	-11.03	0.58	12	0.01	-38.00	724.00	585	20220802	-28.38	343	20230316	22.16	468	-10.47	20230131	343	22.16	20230316	585	-28.38	20220802	343	22.16	20230316	1.59	N	016600	500	891 억	3305752	N	N	0	N	N
138	20230706	160257	57	100.00	KOSDAQ	금융	N	N	N	N	N	419	-12	5	-2.78	622032106	1458941	141.12	434	439	416	560	302	431	426.36	1.95	0	-162620	444	437	428	421	412	441	425	891	129	500	290	1	1	178247112	747	-11.03	0.58	12	0.82	-38.00	724.00	585	20220802	-28.38	343	20230316	22.16	468	-10.47	20230131	343	22.16	20230316	585	-28.38	20220802	343	22.16	20230316	1.60	N	016600	500	891 억	3474528	N	N	0	N	N
139	20230706	150258	57	100.00	KOSDAQ	금융	N	N	N	N	N	419	-12	5	-2.78	605286730	1418937	137.25	434	439	416	560	302	431	426.58	1.95	0	-162611	444	437	428	421	412	441	425	891	129	500	290	1	1	178247112	747	-11.03	0.58	12	0.80	-38.00	724.00	585	20220802	-28.38	343	20230316	22.16	468	-10.47	20230131	343	22.16	20230316	585	-28.38	20220802	343	22.16	20230316	1.60	N	016600	500	891 억	3474528	N	N	0	N	N
140	20230706	140257	57	100.00	KOSDAQ	금융	N	N	N	N	N	421	-10	5	-2.32	536177660	1253705	121.27	434	439	416	560	302	431	427.67	1.95	0	-116143	444	437	428	421	412	441	425	891	129	500	290	1	1	178247112	750	-11.08	0.58	12	0.70	-38.00	724.00	585	20220802	-28.03	343	20230316	22.74	468	-10.04	20230131	343	22.74	20230316	585	-28.03	20220802	343	22.74	20230316	1.60	N	016600	500	891 억	3474528	N	N	0	N	N
141	20230706	130256	57	100.00	KOSDAQ	금융	N	N	N	N	N	421	-10	5	-2.32	478608263	1116240	107.97	434	439	419	560	302	431	428.77	1.95	0	-118803	444	437	428	421	412	441	425	891	129	500	290	1	1	178247112	750	-11.08	0.58	12	0.63	-38.00	724.00	585	20220802	-28.03	343	20230316	22.74	468	-10.04	20230131	343	22.74	20230316	585	-28.03	20220802	343	22.74	20230316	1.60	N	016600	500	891 억	3474528	N	N	0	N	N
142	20230706	120257	57	100.00	KOSDAQ	금융	N	N	N	N	N	429	-2	5	-0.46	319336833	738930	71.47	434	439	426	560	302	431	432.16	1.95	0	-62468	444	437	428	421	412	441	425	891	129	500	290	1	1	178247112	765	-11.29	0.59	12	0.41	-38.00	724.00	585	20220802	-26.67	343	20230316	25.07	468	-8.33	20230131	343	25.07	20230316	585	-26.67	20220802	343	25.07	20230316	1.60	N	016600	500	891 억	3474528	N	N	0	N	N
143	20230706	110300	57	100.00	KOSDAQ	금융	N	N	N	N	N	428	-3	5	-0.70	273507196	631750	61.11	434	439	428	560	302	431	432.94	1.95	0	-25015	444	437	428	421	412	441	425	891	129	500	290	1	1	178247112	763	-11.26	0.59	12	0.35	-38.00	724.00	585	20220802	-26.84	343	20230316	24.78	468	-8.55	20230131	343	24.78	20230316	585	-26.84	20220802	343	24.78	20230316	1.60	N	016600	500	891 억	3474528	N	N	0	N	N
144	20230706	100256	57	100.00	KOSDAQ	금융	N	N	N	N	N	432	1	2	0.23	159456488	367451	35.54	434	439	428	560	302	431	433.95	1.95	0	48543	444	437	428	421	412	441	425	891	129	500	290	1	1	178247112	770	-11.37	0.60	12	0.21	-38.00	724.00	585	20220802	-26.15	343	20230316	25.95	468	-7.69	20230131	343	25.95	20230316	585	-26.15	20220802	343	25.95	20230316	1.60	N	016600	500	891 억	3474528	N	N	0	N	N
145	20230706	090256	57	100.00	KOSDAQ	금융	N	N	N	N	N	432	1	2	0.23	7749869	17905	1.73	434	434	431	560	302	431	432.83	1.95	0	-7281	444	437	428	421	412	441	425	891	129	500	290	1	1	178247112	770	-11.37	0.60	12	0.01	-38.00	724.00	585	20220802	-26.15	343	20230316	25.95	468	-7.69	20230131	343	25.95	20230316	585	-26.15	20220802	343	25.95	20230316	1.60	N	016600	500	891 억	3474528	N	N	0	N	N
146	20230705	160257	57	100.00	KOSDAQ	금융	N	N	N	N	N	431	3	2	0.70	440937982	1030685	96.49	428	435	419	556	300	428	427.81	1.98	0	-60287	446	436	431	421	416	434	419	891	128	500	290	1	1	178247112	768	-11.34	0.60	12	0.58	-38.00	724.00	585	20220802	-26.32	343	20230316	25.66	468	-7.91	20230131	343	25.66	20230316	585	-26.32	20220802	343	25.66	20230316	1.59	N	016600	500	891 억	3534899	N	N	0	N	N
147	20230705	150255	57	100.00	KOSDAQ	금융	N	N	N	N	N	431	3	2	0.70	407616103	952929	89.21	428	435	419	556	300	428	427.75	1.98	0	-62538	446	436	431	421	416	434	419	891	128	500	290	1	1	178247112	768	-11.34	0.60	12	0.53	-38.00	724.00	585	20220802	-26.32	343	20230316	25.66	468	-7.91	20230131	343	25.66	20230316	585	-26.32	20220802	343	25.66	20230316	1.59	N	016600	500	891 억	3534899	N	N	0	N	N
148	20230705	140253	57	100.00	KOSDAQ	금융	N	N	N	N	N	431	3	2	0.70	379701022	888393	83.17	428	435	419	556	300	428	427.40	1.98	0	-46478	446	436	431	421	416	434	419	891	128	500	290	1	1	178247112	768	-11.34	0.60	12	0.50	-38.00	724.00	585	20220802	-26.32	343	20230316	25.66	468	-7.91	20230131	343	25.66	20230316	585	-26.32	20220802	343	25.66	20230316	1.59	N	016600	500	891 억	3534899	N	N	0	N	N
149	20230705	130253	57	100.00	KOSDAQ	금융	N	N	N	N	N	430	2	2	0.47	350060181	819768	76.75	428	435	419	556	300	428	427.02	1.98	0	-28758	446	436	431	421	416	434	419	891	128	500	290	1	1	178247112	766	-11.32	0.59	12	0.46	-38.00	724.00	585	20220802	-26.50	343	20230316	25.36	468	-8.12	20230131	343	25.36	20230316	585	-26.50	20220802	343	25.36	20230316	1.59	N	016600	500	891 억	3534899	N	N	0	N	N
150	20230705	120254	57	100.00	KOSDAQ	금융	N	N	N	N	N	429	1	2	0.23	330237851	773426	72.41	428	435	419	556	300	428	426.98	1.98	0	-36865	446	436	431	421	416	434	419	891	128	500	290	1	1	178247112	765	-11.29	0.59	12	0.43	-38.00	724.00	585	20220802	-26.67	343	20230316	25.07	468	-8.33	20230131	343	25.07	20230316	585	-26.67	20220802	343	25.07	20230316	1.59	N	016600	500	891 억	3534899	N	N	0	N	N
151	20230705	110255	57	100.00	KOSDAQ	금융	N	N	N	N	N	434	6	2	1.40	235372205	553480	51.82	428	435	419	556	300	428	425.25	1.98	0	-51936	446	436	431	421	416	434	419	891	128	500	290	1	1	178247112	774	-11.42	0.60	12	0.31	-38.00	724.00	585	20220802	-25.81	343	20230316	26.53	468	-7.26	20230131	343	26.53	20230316	585	-25.81	20220802	343	26.53	20230316	1.59	N	016600	500	891 억	3534899	N	N	0	N	N
152	20230705	100254	57	100.00	KOSDAQ	금융	N	N	N	N	N	421	-7	5	-1.64	139134631	329197	30.82	428	431	419	556	300	428	422.63	1.98	0	-15031	446	436	431	421	416	434	419	891	128	500	290	1	1	178247112	750	-11.08	0.58	12	0.18	-38.00	724.00	585	20220802	-28.03	343	20230316	22.74	468	-10.04	20230131	343	22.74	20230316	585	-28.03	20220802	343	22.74	20230316	1.59	N	016600	500	891 억	3534899	N	N	0	N	N
153	20230705	090253	57	100.00	KOSDAQ	금융	N	N	N	N	N	429	1	2	0.23	3543838	8280	0.78	428	429	427	556	300	428	428.00	1.98	0	-323	446	436	431	421	416	434	419	891	128	500	290	1	1	178247112	765	-11.29	0.59	12	0.00	-38.00	724.00	585	20220802	-26.67	343	20230316	25.07	468	-8.33	20230131	343	25.07	20230316	585	-26.67	20220802	343	25.07	20230316	1.59	N	016600	500	891 억	3534899	N	N	0	N	N
154	20230704	160253	57	100.00	KOSDAQ	금융	N	N	N	N	N	428	1	2	0.23	460832918	1067546	100.94	431	441	426	555	299	427	431.68	1.99	0	-15907	440	433	428	421	416	431	419	891	128	500	290	1	1	178247112	763	-11.26	0.59	12	0.60	-38.00	724.00	585	20220802	-26.84	343	20230316	24.78	468	-8.55	20230131	343	24.78	20230316	585	-26.84	20220802	343	24.78	20230316	1.68	N	016600	500	891 억	3548458	N	N	0	N	N
155	20230704	150251	57	100.00	KOSDAQ	금융	N	N	N	N	N	429	2	2	0.47	447286697	1035904	97.94	431	441	426	555	299	427	431.78	1.99	0	-9083	440	433	428	421	416	431	419	891	128	500	290	1	1	178247112	765	-11.29	0.59	12	0.58	-38.00	724.00	585	20220802	-26.67	343	20230316	25.07	468	-8.33	20230131	343	25.07	20230316	585	-26.67	20220802	343	25.07	20230316	1.68	N	016600	500	891 억	3548458	N	N	0	N	N
156	20230704	140253	57	100.00	KOSDAQ	금융	N	N	N	N	N	430	3	2	0.70	433725607	1004291	94.96	431	441	426	555	299	427	431.87	1.99	0	-467	440	433	428	421	416	431	419	891	128	500	290	1	1	178247112	766	-11.32	0.59	12	0.56	-38.00	724.00	585	20220802	-26.50	343	20230316	25.36	468	-8.12	20230131	343	25.36	20230316	585	-26.50	20220802	343	25.36	20230316	1.68	N	016600	500	891 억	3548458	N	N	0	N	N
157	20230704	130250	57	100.00	KOSDAQ	금융	N	N	N	N	N	432	5	2	1.17	389278339	900432	85.14	431	441	426	555	299	427	432.32	1.99	0	-1777	440	433	428	421	416	431	419	891	128	500	290	1	1	178247112	770	-11.37	0.60	12	0.51	-38.00	724.00	585	20220802	-26.15	343	20230316	25.95	468	-7.69	20230131	343	25.95	20230316	585	-26.15	20220802	343	25.95	20230316	1.68	N	016600	500	891 억	3548458	N	N	0	N	N
158	20230704	120252	57	100.00	KOSDAQ	금융	N	N	N	N	N	430	3	2	0.70	315492638	728185	68.85	431	441	426	555	299	427	433.26	1.99	0	10457	440	433	428	421	416	431	419	891	128	500	290	1	1	178247112	766	-11.32	0.59	12	0.41	-38.00	724.00	585	20220802	-26.50	343	20230316	25.36	468	-8.12	20230131	343	25.36	20230316	585	-26.50	20220802	343	25.36	20230316	1.68	N	016600	500	891 억	3548458	N	N	0	N	N
159	20230704	110249	57	100.00	KOSDAQ	금융	N	N	N	N	N	431	4	2	0.94	279143292	643804	60.87	431	441	426	555	299	427	433.58	1.99	0	21599	440	433	428	421	416	431	419	891	128	500	290	1	1	178247112	768	-11.34	0.60	12	0.36	-38.00	724.00	585	20220802	-26.32	343	20230316	25.66	468	-7.91	20230131	343	25.66	20230316	585	-26.32	20220802	343	25.66	20230316	1.68	N	016600	500	891 억	3548458	N	N	0	N	N
160	20230704	100249	57	100.00	KOSDAQ	금융	N	N	N	N	N	440	13	2	3.04	177790351	409707	38.74	431	441	426	555	299	427	433.95	1.99	0	1314	440	433	428	421	416	431	419	891	128	500	290	1	1	178247112	784	-11.58	0.61	12	0.23	-38.00	724.00	585	20220802	-24.79	343	20230316	28.28	468	-5.98	20230131	343	28.28	20230316	585	-24.79	20220802	343	28.28	20230316	1.68	N	016600	500	891 억	3548458	N	N	0	N	N
161	20230704	090249	57	100.00	KOSDAQ	금융	N	N	N	N	N	427	0	3	0.00	11474091	26739	2.53	431	431	427	555	299	427	429.11	1.99	0	-491	440	433	428	421	416	431	419	891	128	500	290	1	1	178247112	761	-11.24	0.59	12	0.02	-38.00	724.00	585	20220802	-27.01	343	20230316	24.49	468	-8.76	20230131	343	24.49	20230316	585	-27.01	20220802	343	24.49	20230316	1.68	N	016600	500	891 억	3548458	N	N	0	N	N
162	20230703	160247	57	100.00	KOSDAQ	금융	N	N	N	N	N	427	-3	5	-0.70	432796841	1009661	40.51	430	435	423	559	301	430	428.66	1.97	0	1802	454	442	433	421	412	437	416	891	129	500	290	1	1	178247112	761	-11.24	0.59	12	0.57	-38.00	724.00	585	20220802	-27.01	343	20230316	24.49	468	-8.76	20230131	343	24.49	20230316	585	-27.01	20220802	343	24.49	20230316	1.71	N	016600	500	891 억	3507846	N	N	5	N	N
163	20230703	150250	57	100.00	KOSDAQ	금융	N	N	N	N	N	430	0	3	0.00	392440966	915321	36.72	430	435	423	559	301	430	428.75	1.97	0	-2535	454	442	433	421	412	437	416	891	129	500	290	1	1	178247112	766	-11.32	0.59	12	0.51	-38.00	724.00	585	20220802	-26.50	343	20230316	25.36	468	-8.12	20230131	343	25.36	20230316	585	-26.50	20220802	343	25.36	20230316	1.71	N	016600	500	891 억	3507846	N	N	5	N	N
164	20230703	140249	57	100.00	KOSDAQ	금융	N	N	N	N	N	432	2	2	0.47	367062976	856516	34.36	430	435	423	559	301	430	428.55	1.97	0	17668	454	442	433	421	412	437	416	891	129	500	290	1	1	178247112	770	-11.37	0.60	12	0.48	-38.00	724.00	585	20220802	-26.15	343	20230316	25.95	468	-7.69	20230131	343	25.95	20230316	585	-26.15	20220802	343	25.95	20230316	1.71	N	016600	500	891 억	3507846	N	N	5	N	N
165	20230703	130248	57	100.00	KOSDAQ	금융	N	N	N	N	N	432	2	2	0.47	343071184	800723	32.12	430	435	423	559	301	430	428.45	1.97	0	19677	454	442	433	421	412	437	416	891	129	500	290	1	1	178247112	770	-11.37	0.60	12	0.45	-38.00	724.00	585	20220802	-26.15	343	20230316	25.95	468	-7.69	20230131	343	25.95	20230316	585	-26.15	20220802	343	25.95	20230316	1.71	N	016600	500	891 억	3507846	N	N	5	N	N
166	20230703	120248	57	100.00	KOSDAQ	금융	N	N	N	N	N	429	-1	5	-0.23	281663454	658609	26.42	430	435	423	559	301	430	427.66	1.97	0	46262	454	442	433	421	412	437	416	891	129	500	290	1	1	178247112	765	-11.29	0.59	12	0.37	-38.00	724.00	585	20220802	-26.67	343	20230316	25.07	468	-8.33	20230131	343	25.07	20230316	585	-26.67	20220802	343	25.07	20230316	1.71	N	016600	500	891 억	3507846	N	N	5	N	N
167	20230703	110249	57	100.00	KOSDAQ	금융	N	N	N	N	N	428	-2	5	-0.47	210263701	491013	19.70	430	435	423	559	301	430	428.22	1.97	0	17729	454	442	433	421	412	437	416	891	129	500	290	1	1	178247112	763	-11.26	0.59	12	0.28	-38.00	724.00	585	20220802	-26.84	343	20230316	24.78	468	-8.55	20230131	343	24.78	20230316	585	-26.84	20220802	343	24.78	20230316	1.71	N	016600	500	891 억	3507846	N	N	5	N	N
168	20230703	100244	57	100.00	KOSDAQ	금융	N	N	N	N	N	428	-2	5	-0.47	184243752	430047	17.25	430	435	423	559	301	430	428.43	1.97	0	49942	454	442	433	421	412	437	416	891	129	500	290	1	1	178247112	763	-11.26	0.59	12	0.24	-38.00	724.00	585	20220802	-26.84	343	20230316	24.78	468	-8.55	20230131	343	24.78	20230316	585	-26.84	20220802	343	24.78	20230316	1.71	N	016600	500	891 억	3507846	N	N	5	N	N
169	20230703	090245	57	100.00	KOSDAQ	금융	N	N	N	N	N	430	0	3	0.00	12145807	28163	1.13	430	435	430	559	301	430	431.27	1.97	0	6578	454	442	433	421	412	437	416	891	129	500	290	1	1	178247112	766	-11.32	0.59	12	0.02	-38.00	724.00	585	20220802	-26.50	343	20230316	25.36	468	-8.12	20230131	343	25.36	20230316	585	-26.50	20220802	343	25.36	20230316	1.71	N	016600	500	891 억	3507846	N	N	5	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History