KissMeData/016600/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,92839666,257922,82.51,362,367,358,469,253,361,360.05,2.06,81143,81143,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.14,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,468,-23.50,20230131,325,10.15,20231024,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
20231229,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,92839666,257922,82.51,362,367,358,469,253,361,360.05,2.06,81143,81143,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.14,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,468,-23.50,20230131,325,10.15,20231024,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
20231229,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,92839666,257922,82.51,362,367,358,469,253,361,360.05,2.06,81143,81143,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.14,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,468,-23.50,20230131,325,10.15,20231024,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
20231229,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,92839666,257922,82.51,362,367,358,469,253,361,360.05,2.06,81143,81143,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.14,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,468,-23.50,20230131,325,10.15,20231024,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
20231229,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,92839666,257922,82.51,362,367,358,469,253,361,360.05,2.06,81143,81143,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.14,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,468,-23.50,20230131,325,10.15,20231024,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
20231229,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,92839666,257922,82.51,362,367,358,469,253,361,360.05,2.06,81143,81143,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.14,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,468,-23.50,20230131,325,10.15,20231024,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
20231229,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,92839666,257922,82.51,362,367,358,469,253,361,360.05,2.06,81143,81143,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.14,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,468,-23.50,20230131,325,10.15,20231024,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
20231229,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,92839666,257922,82.51,362,367,358,469,253,361,360.05,2.06,81143,81143,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.14,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,468,-23.50,20230131,325,10.15,20231024,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
20231228,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,89772572,249352,79.77,362,367,358,469,253,361,360.05,2.02,0,81143,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.14,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,468,-23.50,20230131,325,10.15,20231024,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3598333,N,N,0,N,00,N
20231228,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,1,2,0.28,79774720,221502,70.86,362,367,358,469,253,361,360.15,2.02,0,79095,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,645,-9.53,0.50,12,0.12,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,468,-22.65,20230131,325,11.38,20231024,468,-22.65,20230131,325,11.38,20231024,0.72,N,016600,500,891 억,,3598333,N,N,0,N,00,N
20231228,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,0,3,0.00,52344273,145354,46.50,362,367,359,469,253,361,360.12,2.02,0,70500,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,643,-9.50,0.50,12,0.08,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,468,-22.86,20230131,325,11.08,20231024,468,-22.86,20230131,325,11.08,20231024,0.72,N,016600,500,891 억,,3598333,N,N,0,N,00,N
20231228,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,-2,5,-0.55,49602986,137744,44.07,362,367,359,469,253,361,360.11,2.02,0,64657,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,640,-9.45,0.50,12,0.08,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,468,-23.29,20230131,325,10.46,20231024,468,-23.29,20230131,325,10.46,20231024,0.72,N,016600,500,891 억,,3598333,N,N,0,N,00,N
20231228,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-1,5,-0.28,38113761,105833,33.86,362,367,359,469,253,361,360.13,2.02,0,45316,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,642,-9.47,0.50,12,0.06,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,468,-23.08,20230131,325,10.77,20231024,468,-23.08,20230131,325,10.77,20231024,0.72,N,016600,500,891 억,,3598333,N,N,0,N,00,N
20231228,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-1,5,-0.28,19731638,54671,17.49,362,367,359,469,253,361,360.92,2.02,0,20172,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,642,-9.47,0.50,12,0.03,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,468,-23.08,20230131,325,10.77,20231024,468,-23.08,20230131,325,10.77,20231024,0.72,N,016600,500,891 억,,3598333,N,N,0,N,00,N
20231228,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,1,2,0.28,13583987,37589,12.03,362,367,360,469,253,361,361.38,2.02,0,12377,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,645,-9.53,0.50,12,0.02,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,468,-22.65,20230131,325,11.38,20231024,468,-22.65,20230131,325,11.38,20231024,0.72,N,016600,500,891 억,,3598333,N,N,0,N,00,N
20231228,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,6,2,1.66,2435411,6741,2.16,362,367,361,469,253,361,361.28,2.02,0,1031,376,368,362,354,348,365,351,891,108,500,250,1,1,178247112,654,-9.66,0.51,12,0.00,-38.00,724.00,468,20230131,-21.58,325,20231024,12.92,468,-21.58,20230131,325,12.92,20231024,468,-21.58,20230131,325,12.92,20231024,0.72,N,016600,500,891 억,,3598333,N,N,0,N,00,N
20231227,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-6,5,-1.63,113079169,312234,238.47,367,370,356,477,257,367,362.16,1.99,0,55920,379,373,369,363,359,371,361,891,110,500,260,1,1,178247112,643,-9.50,0.50,12,0.18,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,468,-22.86,20230131,325,11.08,20231024,468,-22.86,20230131,325,11.08,20231024,0.72,N,016600,500,891 억,,3542413,N,N,0,N,00,N
20231227,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-5,5,-1.36,104237468,287736,219.76,367,370,356,477,257,367,362.27,1.99,0,54114,379,373,369,363,359,371,361,891,110,500,260,1,1,178247112,645,-9.53,0.50,12,0.16,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,468,-22.65,20230131,325,11.38,20231024,468,-22.65,20230131,325,11.38,20231024,0.72,N,016600,500,891 억,,3542413,N,N,0,N,00,N
20231227,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-5,5,-1.36,100503153,277400,211.86,367,370,356,477,257,367,362.30,1.99,0,48019,379,373,369,363,359,371,361,891,110,500,260,1,1,178247112,645,-9.53,0.50,12,0.16,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,468,-22.65,20230131,325,11.38,20231024,468,-22.65,20230131,325,11.38,20231024,0.72,N,016600,500,891 억,,3542413,N,N,0,N,00,N
20231227,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-5,5,-1.36,60659366,166695,127.31,367,370,361,477,257,367,363.89,1.99,0,43275,379,373,369,363,359,371,361,891,110,500,260,1,1,178247112,645,-9.53,0.50,12,0.09,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,468,-22.65,20230131,325,11.38,20231024,468,-22.65,20230131,325,11.38,20231024,0.72,N,016600,500,891 억,,3542413,N,N,0,N,00,N
20231227,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,-4,5,-1.09,32169165,87921,67.15,367,370,362,477,257,367,365.89,1.99,0,19298,379,373,369,363,359,371,361,891,110,500,260,1,1,178247112,647,-9.55,0.50,12,0.05,-38.00,724.00,468,20230131,-22.44,325,20231024,11.69,468,-22.44,20230131,325,11.69,20231024,468,-22.44,20230131,325,11.69,20231024,0.72,N,016600,500,891 억,,3542413,N,N,0,N,00,N
20231227,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-5,5,-1.36,29243985,79850,60.99,367,370,362,477,257,367,366.24,1.99,0,18608,379,373,369,363,359,371,361,891,110,500,260,1,1,178247112,645,-9.53,0.50,12,0.04,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,468,-22.65,20230131,325,11.38,20231024,468,-22.65,20230131,325,11.38,20231024,0.72,N,016600,500,891 억,,3542413,N,N,0,N,00,N
20231227,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-1,5,-0.27,20415411,55561,42.43,367,370,366,477,257,367,367.44,1.99,0,16483,379,373,369,363,359,371,361,891,110,500,260,1,1,178247112,652,-9.63,0.51,12,0.03,-38.00,724.00,468,20230131,-21.79,325,20231024,12.62,468,-21.79,20230131,325,12.62,20231024,468,-21.79,20230131,325,12.62,20231024,0.72,N,016600,500,891 억,,3542413,N,N,0,N,00,N
20231227,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-1,5,-0.27,5567756,15171,11.59,367,367,366,477,257,367,367.00,1.99,0,0,379,373,369,363,359,371,361,891,110,500,260,1,1,178247112,652,-9.63,0.51,12,0.01,-38.00,724.00,468,20230131,-21.79,325,20231024,12.62,468,-21.79,20230131,325,12.62,20231024,468,-21.79,20230131,325,12.62,20231024,0.72,N,016600,500,891 억,,3542413,N,N,0,N,00,N
20231226,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,-9,5,-2.39,46163978,124783,103.92,375,375,365,488,264,376,369.97,2.00,0,-25923,380,378,375,373,370,378,373,891,112,500,270,1,1,178247112,654,-9.66,0.51,12,0.07,-38.00,724.00,468,20230131,-21.58,325,20231024,12.92,468,-21.58,20230131,325,12.92,20231024,468,-21.58,20230131,325,12.92,20231024,0.72,N,016600,500,891 억,,3568336,N,N,0,N,00,N
20231226,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,368,-8,5,-2.13,38470849,103805,86.45,375,375,368,488,264,376,370.61,2.00,0,-22605,380,378,375,373,370,378,373,891,112,500,270,1,1,178247112,656,-9.68,0.51,12,0.06,-38.00,724.00,468,20230131,-21.37,325,20231024,13.23,468,-21.37,20230131,325,13.23,20231024,468,-21.37,20230131,325,13.23,20231024,0.72,N,016600,500,891 억,,3568336,N,N,0,N,00,N
20231226,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,368,-8,5,-2.13,28447180,76618,63.81,375,375,368,488,264,376,371.29,2.00,0,-14358,380,378,375,373,370,378,373,891,112,500,270,1,1,178247112,656,-9.68,0.51,12,0.04,-38.00,724.00,468,20230131,-21.37,325,20231024,13.23,468,-21.37,20230131,325,13.23,20231024,468,-21.37,20230131,325,13.23,20231024,0.72,N,016600,500,891 억,,3568336,N,N,0,N,00,N
20231226,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-4,5,-1.06,26094492,70233,58.49,375,375,368,488,264,376,371.54,2.00,0,-14358,380,378,375,373,370,378,373,891,112,500,270,1,1,178247112,663,-9.79,0.51,12,0.04,-38.00,724.00,468,20230131,-20.51,325,20231024,14.46,468,-20.51,20230131,325,14.46,20231024,468,-20.51,20230131,325,14.46,20231024,0.72,N,016600,500,891 억,,3568336,N,N,0,N,00,N
20231226,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,-5,5,-1.33,24410129,65704,54.72,375,375,368,488,264,376,371.52,2.00,0,-13031,380,378,375,373,370,378,373,891,112,500,270,1,1,178247112,661,-9.76,0.51,12,0.04,-38.00,724.00,468,20230131,-20.73,325,20231024,14.15,468,-20.73,20230131,325,14.15,20231024,468,-20.73,20230131,325,14.15,20231024,0.72,N,016600,500,891 억,,3568336,N,N,0,N,00,N
20231226,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-6,5,-1.60,21839444,58736,48.92,375,375,370,488,264,376,371.82,2.00,0,-12262,380,378,375,373,370,378,373,891,112,500,270,1,1,178247112,660,-9.74,0.51,12,0.03,-38.00,724.00,468,20230131,-20.94,325,20231024,13.85,468,-20.94,20230131,325,13.85,20231024,468,-20.94,20230131,325,13.85,20231024,0.72,N,016600,500,891 억,,3568336,N,N,0,N,00,N
20231226,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-2,5,-0.53,10090316,27072,22.55,375,375,371,488,264,376,372.72,2.00,0,-2050,380,378,375,373,370,378,373,891,112,500,270,1,1,178247112,667,-9.84,0.52,12,0.02,-38.00,724.00,468,20230131,-20.09,325,20231024,15.08,468,-20.09,20230131,325,15.08,20231024,468,-20.09,20230131,325,15.08,20231024,0.72,N,016600,500,891 억,,3568336,N,N,0,N,00,N
20231226,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-1,5,-0.27,75375,201,0.17,375,375,375,488,264,376,375.00,2.00,0,0,380,378,375,373,370,378,373,891,112,500,270,1,1,178247112,668,-9.87,0.52,12,0.00,-38.00,724.00,468,20230131,-19.87,325,20231024,15.38,468,-19.87,20230131,325,15.38,20231024,468,-19.87,20230131,325,15.38,20231024,0.72,N,016600,500,891 억,,3568336,N,N,0,N,00,N
20231222,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,-1,5,-0.27,43787580,117020,66.42,376,377,372,490,264,377,374.19,2.01,0,-23311,383,380,376,373,369,378,371,891,113,500,270,1,1,178247112,670,-9.89,0.52,12,0.07,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.71,N,016600,500,891 억,,3591647,N,N,0,N,00,N
20231222,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-2,5,-0.53,37378395,99878,56.69,376,377,373,490,264,377,374.24,2.01,0,-21606,383,380,376,373,369,378,371,891,113,500,270,1,1,178247112,668,-9.87,0.52,12,0.06,-38.00,724.00,468,20230131,-19.87,325,20231024,15.38,468,-19.87,20230131,325,15.38,20231024,468,-19.87,20230131,325,15.38,20231024,0.71,N,016600,500,891 억,,3591647,N,N,0,N,00,N
20231222,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-2,5,-0.53,23504725,62795,35.64,376,377,373,490,264,377,374.31,2.01,0,-12524,383,380,376,373,369,378,371,891,113,500,270,1,1,178247112,668,-9.87,0.52,12,0.04,-38.00,724.00,468,20230131,-19.87,325,20231024,15.38,468,-19.87,20230131,325,15.38,20231024,468,-19.87,20230131,325,15.38,20231024,0.71,N,016600,500,891 억,,3591647,N,N,0,N,00,N
20231222,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-3,5,-0.80,21551647,57580,32.68,376,377,373,490,264,377,374.29,2.01,0,-9823,383,380,376,373,369,378,371,891,113,500,270,1,1,178247112,667,-9.84,0.52,12,0.03,-38.00,724.00,468,20230131,-20.09,325,20231024,15.08,468,-20.09,20230131,325,15.08,20231024,468,-20.09,20230131,325,15.08,20231024,0.71,N,016600,500,891 억,,3591647,N,N,0,N,00,N
20231222,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-3,5,-0.80,18382516,49119,27.88,376,377,373,490,264,377,374.24,2.01,0,-9673,383,380,376,373,369,378,371,891,113,500,270,1,1,178247112,667,-9.84,0.52,12,0.03,-38.00,724.00,468,20230131,-20.09,325,20231024,15.08,468,-20.09,20230131,325,15.08,20231024,468,-20.09,20230131,325,15.08,20231024,0.71,N,016600,500,891 억,,3591647,N,N,0,N,00,N
20231222,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-2,5,-0.53,11279588,30108,17.09,376,377,374,490,264,377,374.64,2.01,0,-7678,383,380,376,373,369,378,371,891,113,500,270,1,1,178247112,668,-9.87,0.52,12,0.02,-38.00,724.00,468,20230131,-19.87,325,20231024,15.38,468,-19.87,20230131,325,15.38,20231024,468,-19.87,20230131,325,15.38,20231024,0.71,N,016600,500,891 억,,3591647,N,N,0,N,00,N
20231222,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-3,5,-0.80,10407385,27782,15.77,376,377,374,490,264,377,374.61,2.01,0,-6594,383,380,376,373,369,378,371,891,113,500,270,1,1,178247112,667,-9.84,0.52,12,0.02,-38.00,724.00,468,20230131,-20.09,325,20231024,15.08,468,-20.09,20230131,325,15.08,20231024,468,-20.09,20230131,325,15.08,20231024,0.71,N,016600,500,891 억,,3591647,N,N,0,N,00,N
20231222,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,377,0,3,0.00,177923,472,0.27,376,377,375,490,264,377,376.96,2.01,0,-4,383,380,376,373,369,378,371,891,113,500,270,1,1,178247112,672,-9.92,0.52,12,0.00,-38.00,724.00,468,20230131,-19.44,325,20231024,16.00,468,-19.44,20230131,325,16.00,20231024,468,-19.44,20230131,325,16.00,20231024,0.71,N,016600,500,891 억,,3591647,N,N,0,N,00,N
20231221,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,377,-2,5,-0.53,62347190,166562,107.02,379,379,372,492,266,379,374.32,2.01,0,6995,385,381,379,375,373,382,376,891,113,500,270,1,1,178247112,672,-9.92,0.52,12,0.09,-38.00,724.00,468,20230131,-19.44,325,20231024,16.00,468,-19.44,20230131,325,16.00,20231024,468,-19.44,20230131,325,16.00,20231024,0.71,N,016600,500,891 억,,3585422,N,N,0,N,00,N
20231221,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,-3,5,-0.79,56870468,151971,97.65,379,379,372,492,266,379,374.22,2.01,0,7125,385,381,379,375,373,382,376,891,113,500,270,1,1,178247112,670,-9.89,0.52,12,0.09,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.71,N,016600,500,891 억,,3585422,N,N,0,N,00,N
20231221,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,-3,5,-0.79,21914383,58425,37.54,379,379,373,492,266,379,375.09,2.01,0,6306,385,381,379,375,373,382,376,891,113,500,270,1,1,178247112,670,-9.89,0.52,12,0.03,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.71,N,016600,500,891 억,,3585422,N,N,0,N,00,N
20231221,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-4,5,-1.06,21206810,56541,36.33,379,379,373,492,266,379,375.07,2.01,0,6306,385,381,379,375,373,382,376,891,113,500,270,1,1,178247112,668,-9.87,0.52,12,0.03,-38.00,724.00,468,20230131,-19.87,325,20231024,15.38,468,-19.87,20230131,325,15.38,20231024,468,-19.87,20230131,325,15.38,20231024,0.71,N,016600,500,891 억,,3585422,N,N,0,N,00,N
20231221,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,-3,5,-0.79,20159942,53747,34.53,379,379,373,492,266,379,375.09,2.01,0,6315,385,381,379,375,373,382,376,891,113,500,270,1,1,178247112,670,-9.89,0.52,12,0.03,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.71,N,016600,500,891 억,,3585422,N,N,0,N,00,N
20231221,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-4,5,-1.06,13361579,35618,22.89,379,379,373,492,266,379,375.14,2.01,0,6139,385,381,379,375,373,382,376,891,113,500,270,1,1,178247112,668,-9.87,0.52,12,0.02,-38.00,724.00,468,20230131,-19.87,325,20231024,15.38,468,-19.87,20230131,325,15.38,20231024,468,-19.87,20230131,325,15.38,20231024,0.71,N,016600,500,891 억,,3585422,N,N,0,N,00,N
20231221,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-4,5,-1.06,12062093,32161,20.66,379,379,373,492,266,379,375.05,2.01,0,6005,385,381,379,375,373,382,376,891,113,500,270,1,1,178247112,668,-9.87,0.52,12,0.02,-38.00,724.00,468,20230131,-19.87,325,20231024,15.38,468,-19.87,20230131,325,15.38,20231024,468,-19.87,20230131,325,15.38,20231024,0.71,N,016600,500,891 억,,3585422,N,N,0,N,00,N
20231221,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-6,5,-1.58,4729772,12613,8.10,379,379,373,492,266,379,374.99,2.01,0,3606,385,381,379,375,373,382,376,891,113,500,270,1,1,178247112,665,-9.82,0.52,12,0.01,-38.00,724.00,468,20230131,-20.30,325,20231024,14.77,468,-20.30,20230131,325,14.77,20231024,468,-20.30,20230131,325,14.77,20231024,0.71,N,016600,500,891 억,,3585422,N,N,0,N,00,N
20231220,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,0,3,0.00,58894221,155498,123.79,379,383,377,492,266,379,378.75,2.02,0,-6981,383,380,379,376,375,382,378,891,113,500,270,1,1,178247112,676,-9.97,0.52,12,0.09,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.72,N,016600,500,891 억,,3595519,N,N,19568,N,00,N
20231220,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,0,3,0.00,56145525,148245,118.02,379,383,377,492,266,379,378.73,2.02,0,-8554,383,380,379,376,375,382,378,891,113,500,270,1,1,178247112,676,-9.97,0.52,12,0.08,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.72,N,016600,500,891 억,,3595519,N,N,19568,N,00,N
20231220,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,1,2,0.26,45740641,120748,96.13,379,383,377,492,266,379,378.81,2.02,0,-8958,383,380,379,376,375,382,378,891,113,500,270,1,1,178247112,677,-10.00,0.52,12,0.07,-38.00,724.00,468,20230131,-18.80,325,20231024,16.92,468,-18.80,20230131,325,16.92,20231024,468,-18.80,20230131,325,16.92,20231024,0.72,N,016600,500,891 억,,3595519,N,N,19568,N,00,N
20231220,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,1,2,0.26,31607727,83458,66.44,379,383,377,492,266,379,378.73,2.02,0,7393,383,380,379,376,375,382,378,891,113,500,270,1,1,178247112,677,-10.00,0.52,12,0.05,-38.00,724.00,468,20230131,-18.80,325,20231024,16.92,468,-18.80,20230131,325,16.92,20231024,468,-18.80,20230131,325,16.92,20231024,0.72,N,016600,500,891 억,,3595519,N,N,19568,N,00,N
20231220,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,-1,5,-0.26,27655317,73025,58.14,379,383,377,492,266,379,378.71,2.02,0,7393,383,380,379,376,375,382,378,891,113,500,270,1,1,178247112,674,-9.95,0.52,12,0.04,-38.00,724.00,468,20230131,-19.23,325,20231024,16.31,468,-19.23,20230131,325,16.31,20231024,468,-19.23,20230131,325,16.31,20231024,0.72,N,016600,500,891 억,,3595519,N,N,19568,N,00,N
20231220,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,-1,5,-0.26,24948401,65864,52.43,379,383,377,492,266,379,378.79,2.02,0,5203,383,380,379,376,375,382,378,891,113,500,270,1,1,178247112,674,-9.95,0.52,12,0.04,-38.00,724.00,468,20230131,-19.23,325,20231024,16.31,468,-19.23,20230131,325,16.31,20231024,468,-19.23,20230131,325,16.31,20231024,0.72,N,016600,500,891 억,,3595519,N,N,19568,N,00,N
20231220,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,0,3,0.00,10860575,28562,22.74,379,383,377,492,266,379,380.25,2.02,0,4431,383,380,379,376,375,382,378,891,113,500,270,1,1,178247112,676,-9.97,0.52,12,0.02,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.72,N,016600,500,891 억,,3595519,N,N,19568,N,00,N
20231220,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,2,2,0.53,855044,2256,1.80,379,381,379,492,266,379,379.01,2.02,0,2196,383,380,379,376,375,382,378,891,113,500,270,1,1,178247112,679,-10.03,0.53,12,0.00,-38.00,724.00,468,20230131,-18.59,325,20231024,17.23,468,-18.59,20230131,325,17.23,20231024,468,-18.59,20230131,325,17.23,20231024,0.72,N,016600,500,891 억,,3595519,N,N,19568,N,00,N
20231219,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,1,2,0.26,47610877,125591,124.70,378,382,378,491,265,378,379.09,2.01,0,7378,384,380,378,374,372,383,377,891,113,500,270,1,1,178247112,676,-9.97,0.52,12,0.07,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.73,N,016600,500,891 억,,3588920,N,N,19568,N,00,N
20231219,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,1,2,0.26,45567551,120207,119.35,378,382,378,491,265,378,379.08,2.01,0,7414,384,380,378,374,372,383,377,891,113,500,270,1,1,178247112,676,-9.97,0.52,12,0.07,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.73,N,016600,500,891 억,,3588920,N,N,0,N,00,N
20231219,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,2,2,0.53,31963937,84311,83.71,378,382,378,491,265,378,379.12,2.01,0,3793,384,380,378,374,372,383,377,891,113,500,270,1,1,178247112,677,-10.00,0.52,12,0.05,-38.00,724.00,468,20230131,-18.80,325,20231024,16.92,468,-18.80,20230131,325,16.92,20231024,468,-18.80,20230131,325,16.92,20231024,0.73,N,016600,500,891 억,,3588920,N,N,0,N,00,N
20231219,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,2,2,0.53,28963528,76380,75.84,378,382,378,491,265,378,379.20,2.01,0,-729,384,380,378,374,372,383,377,891,113,500,270,1,1,178247112,677,-10.00,0.52,12,0.04,-38.00,724.00,468,20230131,-18.80,325,20231024,16.92,468,-18.80,20230131,325,16.92,20231024,468,-18.80,20230131,325,16.92,20231024,0.73,N,016600,500,891 억,,3588920,N,N,0,N,00,N
20231219,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,1,2,0.26,24688653,65082,64.62,378,382,378,491,265,378,379.35,2.01,0,-729,384,380,378,374,372,383,377,891,113,500,270,1,1,178247112,676,-9.97,0.52,12,0.04,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.73,N,016600,500,891 억,,3588920,N,N,0,N,00,N
20231219,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,1,2,0.26,22019497,58049,57.64,378,382,378,491,265,378,379.33,2.01,0,-1227,384,380,378,374,372,383,377,891,113,500,270,1,1,178247112,676,-9.97,0.52,12,0.03,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.73,N,016600,500,891 억,,3588920,N,N,0,N,00,N
20231219,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,0,3,0.00,5844104,15414,15.30,378,382,378,491,265,378,379.14,2.01,0,-1491,384,380,378,374,372,383,377,891,113,500,270,1,1,178247112,674,-9.95,0.52,12,0.01,-38.00,724.00,468,20230131,-19.23,325,20231024,16.31,468,-19.23,20230131,325,16.31,20231024,468,-19.23,20230131,325,16.31,20231024,0.73,N,016600,500,891 억,,3588920,N,N,0,N,00,N
20231219,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,3,2,0.79,632280,1671,1.66,378,381,378,491,265,378,378.38,2.01,0,0,384,380,378,374,372,383,377,891,113,500,270,1,1,178247112,679,-10.03,0.53,12,0.00,-38.00,724.00,468,20230131,-18.59,325,20231024,17.23,468,-18.59,20230131,325,17.23,20231024,468,-18.59,20230131,325,17.23,20231024,0.73,N,016600,500,891 억,,3588920,N,N,0,N,00,N
20231218,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,2,2,0.53,37768231,99821,23.37,376,382,376,488,264,376,378.36,2.01,0,3681,389,382,378,371,367,381,370,891,112,500,270,1,1,178247112,674,-9.95,0.52,12,0.06,-38.00,724.00,468,20230131,-19.23,325,20231024,16.31,468,-19.23,20230131,325,16.31,20231024,468,-19.23,20230131,325,16.31,20231024,0.72,N,016600,500,891 억,,3582123,N,N,56027,N,00,N
20231218,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,3,2,0.80,36085543,95372,22.33,376,382,376,488,264,376,378.37,2.01,0,2956,389,382,378,371,367,381,370,891,112,500,270,1,1,178247112,676,-9.97,0.52,12,0.05,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.72,N,016600,500,891 억,,3582123,N,N,56027,N,00,N
20231218,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,3,2,0.80,32291914,85384,19.99,376,382,376,488,264,376,378.20,2.01,0,2539,389,382,378,371,367,381,370,891,112,500,270,1,1,178247112,676,-9.97,0.52,12,0.05,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.72,N,016600,500,891 억,,3582123,N,N,56027,N,00,N
20231218,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,4,2,1.06,30539956,80759,18.91,376,382,376,488,264,376,378.16,2.01,0,2600,389,382,378,371,367,381,370,891,112,500,270,1,1,178247112,677,-10.00,0.52,12,0.05,-38.00,724.00,468,20230131,-18.80,325,20231024,16.92,468,-18.80,20230131,325,16.92,20231024,468,-18.80,20230131,325,16.92,20231024,0.72,N,016600,500,891 억,,3582123,N,N,56027,N,00,N
20231218,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,2,2,0.53,29591304,78251,18.32,376,382,376,488,264,376,378.16,2.01,0,2332,389,382,378,371,367,381,370,891,112,500,270,1,1,178247112,674,-9.95,0.52,12,0.04,-38.00,724.00,468,20230131,-19.23,325,20231024,16.31,468,-19.23,20230131,325,16.31,20231024,468,-19.23,20230131,325,16.31,20231024,0.72,N,016600,500,891 억,,3582123,N,N,56027,N,00,N
20231218,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,0,3,0.00,20897032,55309,12.95,376,380,376,488,264,376,377.82,2.01,0,3835,389,382,378,371,367,381,370,891,112,500,270,1,1,178247112,670,-9.89,0.52,12,0.03,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.72,N,016600,500,891 억,,3582123,N,N,56027,N,00,N
20231218,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,0,3,0.00,7632655,20259,4.74,376,379,376,488,264,376,376.75,2.01,0,356,389,382,378,371,367,381,370,891,112,500,270,1,1,178247112,670,-9.89,0.52,12,0.01,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.72,N,016600,500,891 억,,3582123,N,N,56027,N,00,N
20231218,090310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,2,2,0.53,1818806,4836,1.13,376,378,376,488,264,376,376.10,2.01,0,198,389,382,378,371,367,381,370,891,112,500,270,1,1,178247112,674,-9.95,0.52,12,0.00,-38.00,724.00,468,20230131,-19.23,325,20231024,16.31,468,-19.23,20230131,325,16.31,20231024,468,-19.23,20230131,325,16.31,20231024,0.72,N,016600,500,891 억,,3582123,N,N,56027,N,00,N
20231215,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,0,3,0.00,161420247,427044,124.92,376,385,374,488,264,376,377.99,2.00,0,103515,396,386,378,368,360,382,364,891,112,500,270,1,1,178247112,670,-9.89,0.52,12,0.24,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.72,N,016600,500,891 억,,3569863,N,N,56027,N,00,N
20231215,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,7,2,1.86,138168421,365695,106.98,376,385,374,488,264,376,377.82,2.00,0,96825,396,386,378,368,360,382,364,891,112,500,270,1,1,178247112,683,-10.08,0.53,12,0.21,-38.00,724.00,468,20230131,-18.16,325,20231024,17.85,468,-18.16,20230131,325,17.85,20231024,468,-18.16,20230131,325,17.85,20231024,0.72,N,016600,500,891 억,,3569863,N,N,28,N,00,N
20231215,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,8,2,2.13,116548817,309303,90.48,376,384,374,488,264,376,376.81,2.00,0,70694,396,386,378,368,360,382,364,891,112,500,270,1,1,178247112,684,-10.11,0.53,12,0.17,-38.00,724.00,468,20230131,-17.95,325,20231024,18.15,468,-17.95,20230131,325,18.15,20231024,468,-17.95,20230131,325,18.15,20231024,0.72,N,016600,500,891 억,,3569863,N,N,28,N,00,N
20231215,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,4,2,1.06,97780324,260155,76.10,376,380,374,488,264,376,375.85,2.00,0,37932,396,386,378,368,360,382,364,891,112,500,270,1,1,178247112,677,-10.00,0.52,12,0.15,-38.00,724.00,468,20230131,-18.80,325,20231024,16.92,468,-18.80,20230131,325,16.92,20231024,468,-18.80,20230131,325,16.92,20231024,0.72,N,016600,500,891 억,,3569863,N,N,28,N,00,N
20231215,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,377,1,2,0.27,77068598,205340,60.07,376,377,374,488,264,376,375.32,2.00,0,-777,396,386,378,368,360,382,364,891,112,500,270,1,1,178247112,672,-9.92,0.52,12,0.12,-38.00,724.00,468,20230131,-19.44,325,20231024,16.00,468,-19.44,20230131,325,16.00,20231024,468,-19.44,20230131,325,16.00,20231024,0.72,N,016600,500,891 억,,3569863,N,N,28,N,00,N
20231215,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,377,1,2,0.27,69013763,183922,53.80,376,377,374,488,264,376,375.23,2.00,0,-2189,396,386,378,368,360,382,364,891,112,500,270,1,1,178247112,672,-9.92,0.52,12,0.10,-38.00,724.00,468,20230131,-19.44,325,20231024,16.00,468,-19.44,20230131,325,16.00,20231024,468,-19.44,20230131,325,16.00,20231024,0.72,N,016600,500,891 억,,3569863,N,N,28,N,00,N
20231215,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,377,1,2,0.27,10763942,28660,8.38,376,377,374,488,264,376,375.57,2.00,0,-2318,396,386,378,368,360,382,364,891,112,500,270,1,1,178247112,672,-9.92,0.52,12,0.02,-38.00,724.00,468,20230131,-19.44,325,20231024,16.00,468,-19.44,20230131,325,16.00,20231024,468,-19.44,20230131,325,16.00,20231024,0.72,N,016600,500,891 억,,3569863,N,N,28,N,00,N
20231215,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,0,3,0.00,1865336,4961,1.45,376,376,376,488,264,376,376.00,2.00,0,0,396,386,378,368,360,382,364,891,112,500,270,1,1,178247112,670,-9.89,0.52,12,0.00,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.72,N,016600,500,891 억,,3569863,N,N,28,N,00,N
20231214,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,-6,5,-1.57,128288380,340978,323.17,388,388,370,496,268,382,376.24,2.02,0,-23990,388,385,382,379,376,385,379,891,114,500,270,1,1,178247112,670,-9.89,0.52,12,0.19,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.71,N,016600,500,891 억,,3596449,N,N,28,N,00,N
20231214,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,-6,5,-1.57,125611266,333856,316.42,388,388,370,496,268,382,376.24,2.02,0,-23964,388,385,382,379,376,385,379,891,114,500,270,1,1,178247112,670,-9.89,0.52,12,0.19,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.71,N,016600,500,891 억,,3596449,N,N,42,N,00,N
20231214,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-9,5,-2.36,120782523,320939,304.18,388,388,370,496,268,382,376.34,2.02,0,-17923,388,385,382,379,376,385,379,891,114,500,270,1,1,178247112,665,-9.82,0.52,12,0.18,-38.00,724.00,468,20230131,-20.30,325,20231024,14.77,468,-20.30,20230131,325,14.77,20231024,468,-20.30,20230131,325,14.77,20231024,0.71,N,016600,500,891 억,,3596449,N,N,42,N,00,N
20231214,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-7,5,-1.83,108736229,288732,273.65,388,388,370,496,268,382,376.60,2.02,0,-18322,388,385,382,379,376,385,379,891,114,500,270,1,1,178247112,668,-9.87,0.52,12,0.16,-38.00,724.00,468,20230131,-19.87,325,20231024,15.38,468,-19.87,20230131,325,15.38,20231024,468,-19.87,20230131,325,15.38,20231024,0.71,N,016600,500,891 억,,3596449,N,N,42,N,00,N
20231214,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-7,5,-1.83,102094030,270956,256.80,388,388,370,496,268,382,376.79,2.02,0,-20958,388,385,382,379,376,385,379,891,114,500,270,1,1,178247112,668,-9.87,0.52,12,0.15,-38.00,724.00,468,20230131,-19.87,325,20231024,15.38,468,-19.87,20230131,325,15.38,20231024,468,-19.87,20230131,325,15.38,20231024,0.71,N,016600,500,891 억,,3596449,N,N,42,N,00,N
20231214,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,-2,5,-0.52,28471628,74472,70.58,388,388,380,496,268,382,382.31,2.02,0,-24623,388,385,382,379,376,385,379,891,114,500,270,1,1,178247112,677,-10.00,0.52,12,0.04,-38.00,724.00,468,20230131,-18.80,325,20231024,16.92,468,-18.80,20230131,325,16.92,20231024,468,-18.80,20230131,325,16.92,20231024,0.71,N,016600,500,891 억,,3596449,N,N,42,N,00,N
20231214,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,0,3,0.00,13259280,34561,32.76,388,388,381,496,268,382,383.65,2.02,0,-4197,388,385,382,379,376,385,379,891,114,500,270,1,1,178247112,681,-10.05,0.53,12,0.02,-38.00,724.00,468,20230131,-18.38,325,20231024,17.54,468,-18.38,20230131,325,17.54,20231024,468,-18.38,20230131,325,17.54,20231024,0.71,N,016600,500,891 억,,3596449,N,N,42,N,00,N
20231214,090259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,1,2,0.26,1497214,3875,3.67,388,388,382,496,268,382,386.38,2.02,0,-243,388,385,382,379,376,385,379,891,114,500,270,1,1,178247112,683,-10.08,0.53,12,0.00,-38.00,724.00,468,20230131,-18.16,325,20231024,17.85,468,-18.16,20230131,325,17.85,20231024,468,-18.16,20230131,325,17.85,20231024,0.71,N,016600,500,891 억,,3596449,N,N,42,N,00,N
20231213,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,-2,5,-0.52,39050934,102340,27.90,382,385,379,499,269,384,381.58,2.02,0,-10428,393,388,382,377,371,385,374,891,115,500,270,1,1,178247112,681,-10.05,0.53,12,0.06,-38.00,724.00,468,20230131,-18.38,325,20231024,17.54,468,-18.38,20230131,325,17.54,20231024,468,-18.38,20230131,325,17.54,20231024,0.72,N,016600,500,891 억,,3606877,N,N,42,N,00,N
20231213,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,-5,5,-1.30,37623070,98600,26.88,382,385,379,499,269,384,381.57,2.02,0,-11079,393,388,382,377,371,385,374,891,115,500,270,1,1,178247112,676,-9.97,0.52,12,0.06,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.72,N,016600,500,891 억,,3606877,N,N,64,N,00,N
20231213,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,-2,5,-0.52,27238924,71292,19.44,382,385,379,499,269,384,382.08,2.02,0,-8957,393,388,382,377,371,385,374,891,115,500,270,1,1,178247112,681,-10.05,0.53,12,0.04,-38.00,724.00,468,20230131,-18.38,325,20231024,17.54,468,-18.38,20230131,325,17.54,20231024,468,-18.38,20230131,325,17.54,20231024,0.72,N,016600,500,891 억,,3606877,N,N,64,N,00,N
20231213,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,-4,5,-1.04,25824844,67574,18.42,382,385,379,499,269,384,382.17,2.02,0,-11737,393,388,382,377,371,385,374,891,115,500,270,1,1,178247112,677,-10.00,0.52,12,0.04,-38.00,724.00,468,20230131,-18.80,325,20231024,16.92,468,-18.80,20230131,325,16.92,20231024,468,-18.80,20230131,325,16.92,20231024,0.72,N,016600,500,891 억,,3606877,N,N,64,N,00,N
20231213,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,-4,5,-1.04,17776224,46500,12.68,382,385,379,499,269,384,382.28,2.02,0,-11725,393,388,382,377,371,385,374,891,115,500,270,1,1,178247112,677,-10.00,0.52,12,0.03,-38.00,724.00,468,20230131,-18.80,325,20231024,16.92,468,-18.80,20230131,325,16.92,20231024,468,-18.80,20230131,325,16.92,20231024,0.72,N,016600,500,891 억,,3606877,N,N,64,N,00,N
20231213,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,-2,5,-0.52,14581071,38099,10.39,382,385,379,499,269,384,382.72,2.02,0,-11475,393,388,382,377,371,385,374,891,115,500,270,1,1,178247112,681,-10.05,0.53,12,0.02,-38.00,724.00,468,20230131,-18.38,325,20231024,17.54,468,-18.38,20230131,325,17.54,20231024,468,-18.38,20230131,325,17.54,20231024,0.72,N,016600,500,891 억,,3606877,N,N,64,N,00,N
20231213,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,-2,5,-0.52,13501808,35259,9.61,382,385,379,499,269,384,382.93,2.02,0,-11742,393,388,382,377,371,385,374,891,115,500,270,1,1,178247112,681,-10.05,0.53,12,0.02,-38.00,724.00,468,20230131,-18.38,325,20231024,17.54,468,-18.38,20230131,325,17.54,20231024,468,-18.38,20230131,325,17.54,20231024,0.72,N,016600,500,891 억,,3606877,N,N,64,N,00,N
20231213,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,1,2,0.26,636853,1665,0.45,382,385,382,499,269,384,382.49,2.02,0,0,393,388,382,377,371,385,374,891,115,500,270,1,1,178247112,686,-10.13,0.53,12,0.00,-38.00,724.00,468,20230131,-17.74,325,20231024,18.46,468,-17.74,20230131,325,18.46,20231024,468,-17.74,20230131,325,18.46,20231024,0.72,N,016600,500,891 억,,3606877,N,N,64,N,00,N
20231212,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,1,2,0.26,140380996,366559,83.56,385,387,376,497,269,383,382.97,2.04,0,-35182,401,392,381,372,361,396,376,891,114,500,270,1,1,178247112,684,-10.11,0.53,12,0.21,-38.00,724.00,468,20230131,-17.95,325,20231024,18.15,468,-17.95,20230131,325,18.15,20231024,468,-17.95,20230131,325,18.15,20231024,0.74,N,016600,500,891 억,,3638642,N,N,64,N,00,N
20231212,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,1,2,0.26,112434491,293859,66.98,385,387,376,497,269,383,382.61,2.04,0,-27122,401,392,381,372,361,396,376,891,114,500,270,1,1,178247112,684,-10.11,0.53,12,0.16,-38.00,724.00,468,20230131,-17.95,325,20231024,18.15,468,-17.95,20230131,325,18.15,20231024,468,-17.95,20230131,325,18.15,20231024,0.74,N,016600,500,891 억,,3638642,N,N,4460,N,00,N
20231212,140256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,1,2,0.26,84069858,219572,50.05,385,387,376,497,269,383,382.88,2.04,0,-29465,401,392,381,372,361,396,376,891,114,500,270,1,1,178247112,684,-10.11,0.53,12,0.12,-38.00,724.00,468,20230131,-17.95,325,20231024,18.15,468,-17.95,20230131,325,18.15,20231024,468,-17.95,20230131,325,18.15,20231024,0.74,N,016600,500,891 억,,3638642,N,N,4460,N,00,N
20231212,130254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,0,3,0.00,74126382,193655,44.14,385,387,376,497,269,383,382.78,2.04,0,-27160,401,392,381,372,361,396,376,891,114,500,270,1,1,178247112,683,-10.08,0.53,12,0.11,-38.00,724.00,468,20230131,-18.16,325,20231024,17.85,468,-18.16,20230131,325,17.85,20231024,468,-18.16,20230131,325,17.85,20231024,0.74,N,016600,500,891 억,,3638642,N,N,4460,N,00,N
20231212,120253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,-2,5,-0.52,47067206,123387,28.13,385,387,376,497,269,383,381.46,2.04,0,-13075,401,392,381,372,361,396,376,891,114,500,270,1,1,178247112,679,-10.03,0.53,12,0.07,-38.00,724.00,468,20230131,-18.59,325,20231024,17.23,468,-18.59,20230131,325,17.23,20231024,468,-18.59,20230131,325,17.23,20231024,0.74,N,016600,500,891 억,,3638642,N,N,4460,N,00,N
20231212,110256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,-4,5,-1.04,44984890,117940,26.88,385,387,376,497,269,383,381.42,2.04,0,-13175,401,392,381,372,361,396,376,891,114,500,270,1,1,178247112,676,-9.97,0.52,12,0.07,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.74,N,016600,500,891 억,,3638642,N,N,4460,N,00,N
20231212,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,-2,5,-0.52,41646962,109163,24.88,385,387,376,497,269,383,381.51,2.04,0,-11507,401,392,381,372,361,396,376,891,114,500,270,1,1,178247112,679,-10.03,0.53,12,0.06,-38.00,724.00,468,20230131,-18.59,325,20231024,17.23,468,-18.59,20230131,325,17.23,20231024,468,-18.59,20230131,325,17.23,20231024,0.74,N,016600,500,891 억,,3638642,N,N,4460,N,00,N
20231212,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,0,3,0.00,4988759,13019,2.97,385,385,383,497,269,383,383.19,2.04,0,-1213,401,392,381,372,361,396,376,891,114,500,270,1,1,178247112,683,-10.08,0.53,12,0.01,-38.00,724.00,468,20230131,-18.16,325,20231024,17.85,468,-18.16,20230131,325,17.85,20231024,468,-18.16,20230131,325,17.85,20231024,0.74,N,016600,500,891 억,,3638642,N,N,4460,N,00,N
20231211,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,13,2,3.51,167959681,438109,90.16,372,390,370,481,259,370,383.37,2.00,-68976,-318,386,378,369,361,352,382,365,891,111,500,260,1,1,178247112,683,-10.08,0.53,12,0.25,-38.00,724.00,468,20230131,-18.16,325,20231024,17.85,468,-18.16,20230131,325,17.85,20231024,468,-18.16,20230131,325,17.85,20231024,0.76,N,016600,500,891 억,,3566739,N,N,4460,N,00,N
20231211,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,13,2,3.51,159883171,416997,85.81,372,390,370,481,259,370,383.42,2.00,-68976,3453,386,378,369,361,352,382,365,891,111,500,260,1,1,178247112,683,-10.08,0.53,12,0.23,-38.00,724.00,468,20230131,-18.16,325,20231024,17.85,468,-18.16,20230131,325,17.85,20231024,468,-18.16,20230131,325,17.85,20231024,0.76,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231211,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,13,2,3.51,152872776,398575,82.02,372,390,370,481,259,370,383.55,2.00,-68976,501,386,378,369,361,352,382,365,891,111,500,260,1,1,178247112,683,-10.08,0.53,12,0.22,-38.00,724.00,468,20230131,-18.16,325,20231024,17.85,468,-18.16,20230131,325,17.85,20231024,468,-18.16,20230131,325,17.85,20231024,0.76,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231211,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,11,2,2.97,129546533,337623,69.48,372,390,370,481,259,370,383.70,2.00,-68976,15038,386,378,369,361,352,382,365,891,111,500,260,1,1,178247112,679,-10.03,0.53,12,0.19,-38.00,724.00,468,20230131,-18.59,325,20231024,17.23,468,-18.59,20230131,325,17.23,20231024,468,-18.59,20230131,325,17.23,20231024,0.76,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231211,120305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,14,2,3.78,123684487,322309,66.33,372,390,370,481,259,370,383.75,2.00,-68976,20896,386,378,369,361,352,382,365,891,111,500,260,1,1,178247112,684,-10.11,0.53,12,0.18,-38.00,724.00,468,20230131,-17.95,325,20231024,18.15,468,-17.95,20230131,325,18.15,20231024,468,-17.95,20230131,325,18.15,20231024,0.76,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231211,110304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,13,2,3.51,117676896,306608,63.10,372,390,370,481,259,370,383.80,2.00,-68976,22467,386,378,369,361,352,382,365,891,111,500,260,1,1,178247112,683,-10.08,0.53,12,0.17,-38.00,724.00,468,20230131,-18.16,325,20231024,17.85,468,-18.16,20230131,325,17.85,20231024,468,-18.16,20230131,325,17.85,20231024,0.76,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231211,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,14,2,3.78,98439203,256529,52.79,372,390,370,481,259,370,383.74,2.00,-68976,16882,386,378,369,361,352,382,365,891,111,500,260,1,1,178247112,684,-10.11,0.53,12,0.14,-38.00,724.00,468,20230131,-17.95,325,20231024,18.15,468,-17.95,20230131,325,18.15,20231024,468,-17.95,20230131,325,18.15,20231024,0.76,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231211,090305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,2,2,0.54,46500,125,0.03,372,372,372,481,259,370,372.00,2.00,-68976,0,386,378,369,361,352,382,365,891,111,500,260,1,1,178247112,663,-9.79,0.51,12,0.00,-38.00,724.00,468,20230131,-20.51,325,20231024,14.46,468,-20.51,20230131,325,14.46,20231024,468,-20.51,20230131,325,14.46,20231024,0.76,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231208,160301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,8,2,2.21,179227376,485782,117.62,362,377,360,470,254,362,368.95,2.00,0,67678,379,370,365,356,351,368,354,891,108,500,260,1,1,178247112,660,-9.74,0.51,12,0.27,-38.00,724.00,468,20230131,-20.94,325,20231024,13.85,468,-20.94,20230131,325,13.85,20231024,468,-20.94,20230131,325,13.85,20231024,0.77,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231208,150303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,9,2,2.49,163195966,442801,107.22,362,377,360,470,254,362,368.55,2.00,0,66421,379,370,365,356,351,368,354,891,108,500,260,1,1,178247112,661,-9.76,0.51,12,0.25,-38.00,724.00,468,20230131,-20.73,325,20231024,14.15,468,-20.73,20230131,325,14.15,20231024,468,-20.73,20230131,325,14.15,20231024,0.77,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231208,140302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,7,2,1.93,148199336,402403,97.43,362,377,360,470,254,362,368.29,2.00,0,48171,379,370,365,356,351,368,354,891,108,500,260,1,1,178247112,658,-9.71,0.51,12,0.23,-38.00,724.00,468,20230131,-21.15,325,20231024,13.54,468,-21.15,20230131,325,13.54,20231024,468,-21.15,20230131,325,13.54,20231024,0.77,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231208,130303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,7,2,1.93,146022306,396507,96.01,362,377,360,470,254,362,368.27,2.00,0,45053,379,370,365,356,351,368,354,891,108,500,260,1,1,178247112,658,-9.71,0.51,12,0.22,-38.00,724.00,468,20230131,-21.15,325,20231024,13.54,468,-21.15,20230131,325,13.54,20231024,468,-21.15,20230131,325,13.54,20231024,0.77,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231208,120258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,7,2,1.93,134243993,364844,88.34,362,377,360,470,254,362,367.95,2.00,0,45521,379,370,365,356,351,368,354,891,108,500,260,1,1,178247112,658,-9.71,0.51,12,0.20,-38.00,724.00,468,20230131,-21.15,325,20231024,13.54,468,-21.15,20230131,325,13.54,20231024,468,-21.15,20230131,325,13.54,20231024,0.77,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231208,110257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,8,2,2.21,131261771,356771,86.39,362,377,360,470,254,362,367.92,2.00,0,43176,379,370,365,356,351,368,354,891,108,500,260,1,1,178247112,660,-9.74,0.51,12,0.20,-38.00,724.00,468,20230131,-20.94,325,20231024,13.85,468,-20.94,20230131,325,13.85,20231024,468,-20.94,20230131,325,13.85,20231024,0.77,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231208,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-1,5,-0.28,38008752,104938,25.41,362,365,360,470,254,362,362.20,2.00,0,46116,379,370,365,356,351,368,354,891,108,500,260,1,1,178247112,643,-9.50,0.50,12,0.06,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,468,-22.86,20230131,325,11.08,20231024,468,-22.86,20230131,325,11.08,20231024,0.77,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231208,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,2,2,0.55,3094016,8547,2.07,362,364,362,470,254,362,362.00,2.00,0,7026,379,370,365,356,351,368,354,891,108,500,260,1,1,178247112,649,-9.58,0.50,12,0.00,-38.00,724.00,468,20230131,-22.22,325,20231024,12.00,468,-22.22,20230131,325,12.00,20231024,468,-22.22,20230131,325,12.00,20231024,0.77,N,016600,500,891 억,,3566739,N,N,0,N,00,N
20231207,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-11,5,-2.95,148319840,406999,234.18,373,374,360,484,262,373,364.44,2.01,0,-5986,379,376,372,369,365,377,370,891,111,500,260,1,1,178247112,645,-9.53,0.50,12,0.23,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,468,-22.65,20230131,325,11.38,20231024,468,-22.65,20230131,325,11.38,20231024,0.78,N,016600,500,891 억,,3576049,N,N,0,N,00,N
20231207,150301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-11,5,-2.95,118118758,323769,186.29,373,374,360,484,262,373,364.82,2.01,0,-6650,379,376,372,369,365,377,370,891,111,500,260,1,1,178247112,645,-9.53,0.50,12,0.18,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,468,-22.65,20230131,325,11.38,20231024,468,-22.65,20230131,325,11.38,20231024,0.78,N,016600,500,891 억,,3576049,N,N,0,N,00,N
20231207,140300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-1,5,-0.27,19485478,52566,30.25,373,374,369,484,262,373,370.69,2.01,0,14296,379,376,372,369,365,377,370,891,111,500,260,1,1,178247112,663,-9.79,0.51,12,0.03,-38.00,724.00,468,20230131,-20.51,325,20231024,14.46,468,-20.51,20230131,325,14.46,20231024,468,-20.51,20230131,325,14.46,20231024,0.78,N,016600,500,891 억,,3576049,N,N,0,N,00,N
20231207,130259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-1,5,-0.27,14787717,39863,22.94,373,374,369,484,262,373,370.96,2.01,0,14301,379,376,372,369,365,377,370,891,111,500,260,1,1,178247112,663,-9.79,0.51,12,0.02,-38.00,724.00,468,20230131,-20.51,325,20231024,14.46,468,-20.51,20230131,325,14.46,20231024,468,-20.51,20230131,325,14.46,20231024,0.78,N,016600,500,891 억,,3576049,N,N,0,N,00,N
20231207,120300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,0,3,0.00,13915369,37513,21.58,373,374,369,484,262,373,370.95,2.01,0,13888,379,376,372,369,365,377,370,891,111,500,260,1,1,178247112,665,-9.82,0.52,12,0.02,-38.00,724.00,468,20230131,-20.30,325,20231024,14.77,468,-20.30,20230131,325,14.77,20231024,468,-20.30,20230131,325,14.77,20231024,0.78,N,016600,500,891 억,,3576049,N,N,0,N,00,N
20231207,110257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,0,3,0.00,13717318,36982,21.28,373,374,369,484,262,373,370.92,2.01,0,13888,379,376,372,369,365,377,370,891,111,500,260,1,1,178247112,665,-9.82,0.52,12,0.02,-38.00,724.00,468,20230131,-20.30,325,20231024,14.77,468,-20.30,20230131,325,14.77,20231024,468,-20.30,20230131,325,14.77,20231024,0.78,N,016600,500,891 억,,3576049,N,N,0,N,00,N
20231207,100258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-3,5,-0.80,7742264,20863,12.00,373,374,370,484,262,373,371.10,2.01,0,5039,379,376,372,369,365,377,370,891,111,500,260,1,1,178247112,660,-9.74,0.51,12,0.01,-38.00,724.00,468,20230131,-20.94,325,20231024,13.85,468,-20.94,20230131,325,13.85,20231024,468,-20.94,20230131,325,13.85,20231024,0.78,N,016600,500,891 억,,3576049,N,N,0,N,00,N
20231207,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-1,5,-0.27,582900,1563,0.90,373,373,372,484,262,373,372.94,2.01,0,99,379,376,372,369,365,377,370,891,111,500,260,1,1,178247112,663,-9.79,0.51,12,0.00,-38.00,724.00,468,20230131,-20.51,325,20231024,14.46,468,-20.51,20230131,325,14.46,20231024,468,-20.51,20230131,325,14.46,20231024,0.78,N,016600,500,891 억,,3576049,N,N,0,N,00,N
20231206,160255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,5,2,1.36,64553813,173763,57.63,372,375,368,478,258,368,371.50,1.98,0,48949,384,376,370,362,356,373,359,891,110,500,260,1,1,178247112,665,-9.82,0.52,12,0.10,-38.00,724.00,468,20230131,-20.30,325,20231024,14.77,468,-20.30,20230131,325,14.77,20231024,468,-20.30,20230131,325,14.77,20231024,0.78,N,016600,500,891 억,,3538133,N,N,0,N,00,N
20231206,150301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,6,2,1.63,60557963,163051,54.07,372,375,368,478,258,368,371.41,1.98,0,42036,384,376,370,362,356,373,359,891,110,500,260,1,1,178247112,667,-9.84,0.52,12,0.09,-38.00,724.00,468,20230131,-20.09,325,20231024,15.08,468,-20.09,20230131,325,15.08,20231024,468,-20.09,20230131,325,15.08,20231024,0.78,N,016600,500,891 억,,3538133,N,N,0,N,00,N
20231206,140258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,5,2,1.36,45146564,121751,40.38,372,375,368,478,258,368,370.81,1.98,0,45954,384,376,370,362,356,373,359,891,110,500,260,1,1,178247112,665,-9.82,0.52,12,0.07,-38.00,724.00,468,20230131,-20.30,325,20231024,14.77,468,-20.30,20230131,325,14.77,20231024,468,-20.30,20230131,325,14.77,20231024,0.78,N,016600,500,891 억,,3538133,N,N,0,N,00,N
20231206,130259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,1,2,0.27,26451018,71115,23.58,372,375,369,478,258,368,371.95,1.98,0,17710,384,376,370,362,356,373,359,891,110,500,260,1,1,178247112,658,-9.71,0.51,12,0.04,-38.00,724.00,468,20230131,-21.15,325,20231024,13.54,468,-21.15,20230131,325,13.54,20231024,468,-21.15,20230131,325,13.54,20231024,0.78,N,016600,500,891 억,,3538133,N,N,0,N,00,N
20231206,120255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,2,2,0.54,25243484,67850,22.50,372,375,369,478,258,368,372.05,1.98,0,15882,384,376,370,362,356,373,359,891,110,500,260,1,1,178247112,660,-9.74,0.51,12,0.04,-38.00,724.00,468,20230131,-20.94,325,20231024,13.85,468,-20.94,20230131,325,13.85,20231024,468,-20.94,20230131,325,13.85,20231024,0.78,N,016600,500,891 억,,3538133,N,N,0,N,00,N
20231206,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,5,2,1.36,21330918,57319,19.01,372,375,369,478,258,368,372.14,1.98,0,14917,384,376,370,362,356,373,359,891,110,500,260,1,1,178247112,665,-9.82,0.52,12,0.03,-38.00,724.00,468,20230131,-20.30,325,20231024,14.77,468,-20.30,20230131,325,14.77,20231024,468,-20.30,20230131,325,14.77,20231024,0.78,N,016600,500,891 억,,3538133,N,N,0,N,00,N
20231206,100258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,4,2,1.09,20358947,54716,18.15,372,375,369,478,258,368,372.08,1.98,0,14256,384,376,370,362,356,373,359,891,110,500,260,1,1,178247112,663,-9.79,0.51,12,0.03,-38.00,724.00,468,20230131,-20.51,325,20231024,14.46,468,-20.51,20230131,325,14.46,20231024,468,-20.51,20230131,325,14.46,20231024,0.78,N,016600,500,891 억,,3538133,N,N,0,N,00,N
20231206,090258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,4,2,1.09,4499712,12096,4.01,372,372,372,478,258,368,372.00,1.98,0,0,384,376,370,362,356,373,359,891,110,500,260,1,1,178247112,663,-9.79,0.51,12,0.01,-38.00,724.00,468,20230131,-20.51,325,20231024,14.46,468,-20.51,20230131,325,14.46,20231024,468,-20.51,20230131,325,14.46,20231024,0.78,N,016600,500,891 억,,3538133,N,N,0,N,00,N
20231205,160259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,368,-6,5,-1.60,109634492,296446,76.51,374,378,364,486,262,374,369.83,1.98,0,-27113,386,380,377,371,368,378,369,891,112,500,260,1,1,178247112,656,-9.68,0.51,12,0.17,-38.00,724.00,468,20230131,-21.37,325,20231024,13.23,468,-21.37,20230131,325,13.23,20231024,468,-21.37,20230131,325,13.23,20231024,0.81,N,016600,500,891 억,,3530026,N,N,0,N,00,N
20231205,150258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-8,5,-2.14,91107930,245889,63.46,374,378,364,486,262,374,370.52,1.98,0,-33960,386,380,377,371,368,378,369,891,112,500,260,1,1,178247112,652,-9.63,0.51,12,0.14,-38.00,724.00,468,20230131,-21.79,325,20231024,12.62,468,-21.79,20230131,325,12.62,20231024,468,-21.79,20230131,325,12.62,20231024,0.81,N,016600,500,891 억,,3530026,N,N,0,N,00,N
20231205,140259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,-5,5,-1.34,65598217,176316,45.50,374,378,369,486,262,374,372.05,1.98,0,-14371,386,380,377,371,368,378,369,891,112,500,260,1,1,178247112,658,-9.71,0.51,12,0.10,-38.00,724.00,468,20230131,-21.15,325,20231024,13.54,468,-21.15,20230131,325,13.54,20231024,468,-21.15,20230131,325,13.54,20231024,0.81,N,016600,500,891 억,,3530026,N,N,0,N,00,N
20231205,130259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-4,5,-1.07,57565604,154587,39.90,374,378,370,486,262,374,372.38,1.98,0,-9931,386,380,377,371,368,378,369,891,112,500,260,1,1,178247112,660,-9.74,0.51,12,0.09,-38.00,724.00,468,20230131,-20.94,325,20231024,13.85,468,-20.94,20230131,325,13.85,20231024,468,-20.94,20230131,325,13.85,20231024,0.81,N,016600,500,891 억,,3530026,N,N,0,N,00,N
20231205,120257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-2,5,-0.53,29159060,77967,20.12,374,378,371,486,262,374,373.99,1.98,0,-9392,386,380,377,371,368,378,369,891,112,500,260,1,1,178247112,663,-9.79,0.51,12,0.04,-38.00,724.00,468,20230131,-20.51,325,20231024,14.46,468,-20.51,20230131,325,14.46,20231024,468,-20.51,20230131,325,14.46,20231024,0.81,N,016600,500,891 억,,3530026,N,N,0,N,00,N
20231205,110256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-2,5,-0.53,23109967,61685,15.92,374,378,371,486,262,374,374.64,1.98,0,-5995,386,380,377,371,368,378,369,891,112,500,260,1,1,178247112,663,-9.79,0.51,12,0.03,-38.00,724.00,468,20230131,-20.51,325,20231024,14.46,468,-20.51,20230131,325,14.46,20231024,468,-20.51,20230131,325,14.46,20231024,0.81,N,016600,500,891 억,,3530026,N,N,0,N,00,N
20231205,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,377,3,2,0.80,7663401,20373,5.26,374,378,374,486,262,374,376.15,1.98,0,256,386,380,377,371,368,378,369,891,112,500,260,1,1,178247112,672,-9.92,0.52,12,0.01,-38.00,724.00,468,20230131,-19.44,325,20231024,16.00,468,-19.44,20230131,325,16.00,20231024,468,-19.44,20230131,325,16.00,20231024,0.81,N,016600,500,891 억,,3530026,N,N,0,N,00,N
20231205,090255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,4,2,1.07,1008524,2688,0.69,374,378,374,486,262,374,375.19,1.98,0,-48,386,380,377,371,368,378,369,891,112,500,260,1,1,178247112,674,-9.95,0.52,12,0.00,-38.00,724.00,468,20230131,-19.23,325,20231024,16.31,468,-19.23,20230131,325,16.31,20231024,468,-19.23,20230131,325,16.31,20231024,0.81,N,016600,500,891 억,,3530026,N,N,0,N,00,N
20231204,160257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-2,5,-0.53,146735974,387133,56.46,380,383,374,488,264,376,379.07,1.99,0,-19771,389,382,372,365,355,386,369,891,112,500,270,1,1,178247112,667,-9.84,0.52,12,0.22,-38.00,724.00,468,20230131,-20.09,325,20231024,15.08,468,-20.09,20230131,325,15.08,20231024,468,-20.09,20230131,325,15.08,20231024,0.80,N,016600,500,891 억,,3549926,N,N,0,N,00,N
20231204,150259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,4,2,1.06,132502489,349179,50.92,380,383,375,488,264,376,379.47,1.99,0,-19973,389,382,372,365,355,386,369,891,112,500,270,1,1,178247112,677,-10.00,0.52,12,0.20,-38.00,724.00,468,20230131,-18.80,325,20231024,16.92,468,-18.80,20230131,325,16.92,20231024,468,-18.80,20230131,325,16.92,20231024,0.80,N,016600,500,891 억,,3549926,N,N,0,N,00,N
20231204,140256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,5,2,1.33,127832255,336892,49.13,380,383,375,488,264,376,379.45,1.99,0,-21920,389,382,372,365,355,386,369,891,112,500,270,1,1,178247112,679,-10.03,0.53,12,0.19,-38.00,724.00,468,20230131,-18.59,325,20231024,17.23,468,-18.59,20230131,325,17.23,20231024,468,-18.59,20230131,325,17.23,20231024,0.80,N,016600,500,891 억,,3549926,N,N,0,N,00,N
20231204,130256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,377,1,2,0.27,109390051,288143,42.02,380,383,375,488,264,376,379.64,1.99,0,-23526,389,382,372,365,355,386,369,891,112,500,270,1,1,178247112,672,-9.92,0.52,12,0.16,-38.00,724.00,468,20230131,-19.44,325,20231024,16.00,468,-19.44,20230131,325,16.00,20231024,468,-19.44,20230131,325,16.00,20231024,0.80,N,016600,500,891 억,,3549926,N,N,0,N,00,N
20231204,120256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,379,3,2,0.80,104956205,276430,40.31,380,383,375,488,264,376,379.68,1.99,0,-25821,389,382,372,365,355,386,369,891,112,500,270,1,1,178247112,676,-9.97,0.52,12,0.16,-38.00,724.00,468,20230131,-19.02,325,20231024,16.62,468,-19.02,20230131,325,16.62,20231024,468,-19.02,20230131,325,16.62,20231024,0.80,N,016600,500,891 억,,3549926,N,N,0,N,00,N
20231204,110256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,6,2,1.60,81142302,213537,31.14,380,383,375,488,264,376,379.99,1.99,0,-38336,389,382,372,365,355,386,369,891,112,500,270,1,1,178247112,681,-10.05,0.53,12,0.12,-38.00,724.00,468,20230131,-18.38,325,20231024,17.54,468,-18.38,20230131,325,17.54,20231024,468,-18.38,20230131,325,17.54,20231024,0.80,N,016600,500,891 억,,3549926,N,N,0,N,00,N
20231204,100256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,377,1,2,0.27,47038155,123719,18.04,380,383,377,488,264,376,380.20,1.99,0,-18876,389,382,372,365,355,386,369,891,112,500,270,1,1,178247112,672,-9.92,0.52,12,0.07,-38.00,724.00,468,20230131,-19.44,325,20231024,16.00,468,-19.44,20230131,325,16.00,20231024,468,-19.44,20230131,325,16.00,20231024,0.80,N,016600,500,891 억,,3549926,N,N,0,N,00,N
20231204,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,377,1,2,0.27,13056197,34359,5.01,380,380,377,488,264,376,379.99,1.99,0,-624,389,382,372,365,355,386,369,891,112,500,270,1,1,178247112,672,-9.92,0.52,12,0.02,-38.00,724.00,468,20230131,-19.44,325,20231024,16.00,468,-19.44,20230131,325,16.00,20231024,468,-19.44,20230131,325,16.00,20231024,0.80,N,016600,500,891 억,,3549926,N,N,0,N,00,N
20231201,160256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,9,2,2.45,255707830,685643,164.05,369,379,362,477,257,367,372.94,2.01,0,-30802,375,370,362,357,349,373,360,891,110,500,260,1,1,178247112,670,-9.89,0.52,12,0.38,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.80,N,016600,500,891 억,,3580599,N,N,0,N,00,N
20231201,150256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,9,2,2.45,205213422,551178,131.87,369,379,362,477,257,367,372.32,2.01,0,-37043,375,370,362,357,349,373,360,891,110,500,260,1,1,178247112,670,-9.89,0.52,12,0.31,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.80,N,016600,500,891 억,,3580599,N,N,0,N,00,N
20231201,140256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,8,2,2.18,179853890,483853,115.77,369,377,362,477,257,367,371.71,2.01,0,-62279,375,370,362,357,349,373,360,891,110,500,260,1,1,178247112,668,-9.87,0.52,12,0.27,-38.00,724.00,468,20230131,-19.87,325,20231024,15.38,468,-19.87,20230131,325,15.38,20231024,468,-19.87,20230131,325,15.38,20231024,0.80,N,016600,500,891 억,,3580599,N,N,0,N,00,N
20231201,130255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,9,2,2.45,114312493,308855,73.90,369,376,362,477,257,367,370.12,2.01,0,-67111,375,370,362,357,349,373,360,891,110,500,260,1,1,178247112,670,-9.89,0.52,12,0.17,-38.00,724.00,468,20230131,-19.66,325,20231024,15.69,468,-19.66,20230131,325,15.69,20231024,468,-19.66,20230131,325,15.69,20231024,0.80,N,016600,500,891 억,,3580599,N,N,0,N,00,N
20231201,120257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,2,2,0.54,60152715,163741,39.18,369,370,362,477,257,367,367.37,2.01,0,-5091,375,370,362,357,349,373,360,891,110,500,260,1,1,178247112,658,-9.71,0.51,12,0.09,-38.00,724.00,468,20230131,-21.15,325,20231024,13.54,468,-21.15,20230131,325,13.54,20231024,468,-21.15,20230131,325,13.54,20231024,0.80,N,016600,500,891 억,,3580599,N,N,0,N,00,N
20231201,110256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,2,2,0.54,52011452,141667,33.90,369,370,362,477,257,367,367.14,2.01,0,-5652,375,370,362,357,349,373,360,891,110,500,260,1,1,178247112,658,-9.71,0.51,12,0.08,-38.00,724.00,468,20230131,-21.15,325,20231024,13.54,468,-21.15,20230131,325,13.54,20231024,468,-21.15,20230131,325,13.54,20231024,0.80,N,016600,500,891 억,,3580599,N,N,0,N,00,N
20231201,100256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,368,1,2,0.27,17026915,46522,11.13,369,369,362,477,257,367,366.00,2.01,0,-5306,375,370,362,357,349,373,360,891,110,500,260,1,1,178247112,656,-9.68,0.51,12,0.03,-38.00,724.00,468,20230131,-21.37,325,20231024,13.23,468,-21.37,20230131,325,13.23,20231024,468,-21.37,20230131,325,13.23,20231024,0.80,N,016600,500,891 억,,3580599,N,N,0,N,00,N
20231201,090253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-1,5,-0.27,1341687,3654,0.87,369,369,362,477,257,367,367.18,2.01,0,-1023,375,370,362,357,349,373,360,891,110,500,260,1,1,178247112,652,-9.63,0.51,12,0.00,-38.00,724.00,468,20230131,-21.79,325,20231024,12.62,468,-21.79,20230131,325,12.62,20231024,468,-21.79,20230131,325,12.62,20231024,0.80,N,016600,500,891 억,,3580599,N,N,0,N,00,N