KissMeData/016600/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	345	2	2	0.58	88982408	260383	103.19	342	345	340	445	241	343	341.72	2.01	707	351	347	344	340	337	345	338	891	102	500	230	1	1	178247112	615	-9.08	0.48	12	0.15	-38.00	724.00	490	20221007	-29.59	340	20230927	1.47	468	-26.28	20230131	340	1.47	20230927	490	-29.59	20221007	340	1.47	20230927	1.07	N	016600	500	891 억	3583539	N	N	0	N	N
3	20230927	150320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	344	1	2	0.29	83232033	243689	96.58	342	345	340	445	241	343	341.55	2.01	827	351	347	344	340	337	345	338	891	102	500	230	1	1	178247112	613	-9.05	0.48	12	0.14	-38.00	724.00	490	20221007	-29.80	340	20230927	1.18	468	-26.50	20230131	340	1.18	20230927	490	-29.80	20221007	340	1.18	20230927	1.07	N	016600	500	891 억	3583539	N	N	0	N	N
4	20230927	140320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	343	0	3	0.00	70026363	205128	81.30	342	345	340	445	241	343	341.38	2.01	-2651	351	347	344	340	337	345	338	891	102	500	230	1	1	178247112	611	-9.03	0.47	12	0.12	-38.00	724.00	490	20221007	-30.00	340	20230927	0.88	468	-26.71	20230131	340	0.88	20230927	490	-30.00	20221007	340	0.88	20230927	1.07	N	016600	500	891 억	3583539	N	N	0	N	N
5	20230927	130316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	343	0	3	0.00	64711158	189617	75.15	342	345	340	445	241	343	341.27	2.01	-4145	351	347	344	340	337	345	338	891	102	500	230	1	1	178247112	611	-9.03	0.47	12	0.11	-38.00	724.00	490	20221007	-30.00	340	20230927	0.88	468	-26.71	20230131	340	0.88	20230927	490	-30.00	20221007	340	0.88	20230927	1.07	N	016600	500	891 억	3583539	N	N	0	N	N
6	20230927	120315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	342	-1	5	-0.29	64474014	188925	74.87	342	345	340	445	241	343	341.27	2.01	-4145	351	347	344	340	337	345	338	891	102	500	230	1	1	178247112	610	-9.00	0.47	12	0.11	-38.00	724.00	490	20221007	-30.20	340	20230927	0.59	468	-26.92	20230131	340	0.59	20230927	490	-30.20	20221007	340	0.59	20230927	1.07	N	016600	500	891 억	3583539	N	N	0	N	N
7	20230927	110318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	344	1	2	0.29	58255407	170719	67.66	342	345	340	445	241	343	341.24	2.01	-4141	351	347	344	340	337	345	338	891	102	500	230	1	1	178247112	613	-9.05	0.48	12	0.10	-38.00	724.00	490	20221007	-29.80	340	20230927	1.18	468	-26.50	20230131	340	1.18	20230927	490	-29.80	20221007	340	1.18	20230927	1.07	N	016600	500	891 억	3583539	N	N	0	N	N
8	20230927	100317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	341	-2	5	-0.58	46365005	136033	53.91	342	345	340	445	241	343	340.84	2.01	280	351	347	344	340	337	345	338	891	102	500	230	1	1	178247112	608	-8.97	0.47	12	0.08	-38.00	724.00	490	20221007	-30.41	340	20230927	0.29	468	-27.14	20230131	340	0.29	20230927	490	-30.41	20221007	340	0.29	20230927	1.07	N	016600	500	891 억	3583539	N	N	0	N	N
9	20230927	090321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	340	-3	5	-0.87	3928144	11493	4.55	342	343	340	445	241	343	341.79	2.01	1396	351	347	344	340	337	345	338	891	102	500	230	1	1	178247112	606	-8.95	0.47	12	0.01	-38.00	724.00	490	20221007	-30.61	340	20230927	0.00	468	-27.35	20230131	340	0.00	20230927	490	-30.61	20221007	340	0.00	20230927	1.07	N	016600	500	891 억	3583539	N	N	0	N	N
10	20230926	160316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	343	0	3	0.00	81320964	236469	33.67	344	348	341	445	241	343	343.90	2.02	-24050	364	353	347	336	330	350	333	891	102	500	230	1	1	178247112	611	-9.03	0.47	12	0.13	-38.00	724.00	490	20221007	-30.00	341	20230926	0.59	468	-26.71	20230131	341	0.59	20230926	494	-30.57	20220926	341	0.59	20230926	1.05	N	016600	500	891 억	3607589	N	N	0	N	N
11	20230926	150318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	347	4	2	1.17	69172106	201197	28.65	344	348	341	445	241	343	343.80	2.02	-20749	364	353	347	336	330	350	333	891	102	500	230	1	1	178247112	619	-9.13	0.48	12	0.11	-38.00	724.00	490	20221007	-29.18	341	20230926	1.76	468	-25.85	20230131	341	1.76	20230926	494	-29.76	20220926	341	1.76	20230926	1.05	N	016600	500	891 억	3607589	N	N	0	N	N
12	20230926	140313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	348	5	2	1.46	62377308	181578	25.85	344	348	341	445	241	343	343.53	2.02	-15116	364	353	347	336	330	350	333	891	102	500	230	1	1	178247112	620	-9.16	0.48	12	0.10	-38.00	724.00	490	20221007	-28.98	341	20230926	2.05	468	-25.64	20230131	341	2.05	20230926	494	-29.55	20220926	341	2.05	20230926	1.05	N	016600	500	891 억	3607589	N	N	0	N	N
13	20230926	130315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	344	1	2	0.29	45331789	132212	18.82	344	346	341	445	241	343	342.87	2.02	1348	364	353	347	336	330	350	333	891	102	500	230	1	1	178247112	613	-9.05	0.48	12	0.07	-38.00	724.00	490	20221007	-29.80	341	20230926	0.88	468	-26.50	20230131	341	0.88	20230926	494	-30.36	20220926	341	0.88	20230926	1.05	N	016600	500	891 억	3607589	N	N	0	N	N
14	20230926	120316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	342	-1	5	-0.29	40040618	116787	16.63	344	346	341	445	241	343	342.85	2.02	3910	364	353	347	336	330	350	333	891	102	500	230	1	1	178247112	610	-9.00	0.47	12	0.07	-38.00	724.00	490	20221007	-30.20	341	20230926	0.29	468	-26.92	20230131	341	0.29	20230926	494	-30.77	20220926	341	0.29	20230926	1.05	N	016600	500	891 억	3607589	N	N	0	N	N
15	20230926	110315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	344	1	2	0.29	28254529	82264	11.71	344	346	341	445	241	343	343.46	2.02	3910	364	353	347	336	330	350	333	891	102	500	230	1	1	178247112	613	-9.05	0.48	12	0.05	-38.00	724.00	490	20221007	-29.80	341	20230926	0.88	468	-26.50	20230131	341	0.88	20230926	494	-30.36	20220926	341	0.88	20230926	1.05	N	016600	500	891 억	3607589	N	N	0	N	N
16	20230926	100316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	344	1	2	0.29	19997483	58223	8.29	344	346	341	445	241	343	343.46	2.02	6318	364	353	347	336	330	350	333	891	102	500	230	1	1	178247112	613	-9.05	0.48	12	0.03	-38.00	724.00	490	20221007	-29.80	341	20230926	0.88	468	-26.50	20230131	341	0.88	20230926	494	-30.36	20220926	341	0.88	20230926	1.05	N	016600	500	891 억	3607589	N	N	0	N	N
17	20230926	090315	57	100.00	KOSDAQ		금융	N	N	N	N	N	346	3	2	0.87	1876544	5454	0.78	344	346	344	445	241	343	344.07	2.02	0	364	353	347	336	330	350	333	891	102	500	230	1	1	178247112	617	-9.11	0.48	12	0.00	-38.00	724.00	490	20221007	-29.39	341	20230925	1.47	468	-26.07	20230131	341	1.47	20230925	494	-29.96	20220926	341	1.47	20230925	1.05	N	016600	500	891 억	3607589	N	N	0	N	N
18	20230925	160315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	343	-13	5	-3.65	241331963	692753	213.48	358	358	341	462	250	356	348.37	2.11	-156684	365	360	358	353	351	359	352	891	106	500	240	1	1	178247112	611	-9.03	0.47	12	0.39	-38.00	724.00	494	20220926	-30.57	341	20230925	0.59	468	-26.71	20230131	341	0.59	20230925	494	-30.57	20220926	341	0.59	20230925	1.03	N	016600	500	891 억	3764273	N	N	0	N	N
19	20230925	150317	57	100.00	KOSDAQ		금융	N	N	N	N	N	347	-9	5	-2.53	169998825	485637	149.66	358	358	347	462	250	356	350.05	2.11	-143655	365	360	358	353	351	359	352	891	106	500	240	1	1	178247112	619	-9.13	0.48	12	0.27	-38.00	724.00	494	20220926	-29.76	343	20230316	1.17	468	-25.85	20230131	343	1.17	20230316	494	-29.76	20220926	343	1.17	20230316	1.03	N	016600	500	891 억	3764273	N	N	0	N	N
20	20230925	140312	57	100.00	KOSDAQ		금융	N	N	N	N	N	350	-6	5	-1.69	127867747	364783	112.41	358	358	347	462	250	356	350.53	2.11	-95464	365	360	358	353	351	359	352	891	106	500	240	1	1	178247112	624	-9.21	0.48	12	0.20	-38.00	724.00	494	20220926	-29.15	343	20230316	2.04	468	-25.21	20230131	343	2.04	20230316	494	-29.15	20220926	343	2.04	20230316	1.03	N	016600	500	891 억	3764273	N	N	0	N	N
21	20230925	130312	57	100.00	KOSDAQ		금융	N	N	N	N	N	350	-6	5	-1.69	116975846	333710	102.84	358	358	347	462	250	356	350.53	2.11	-84718	365	360	358	353	351	359	352	891	106	500	240	1	1	178247112	624	-9.21	0.48	12	0.19	-38.00	724.00	494	20220926	-29.15	343	20230316	2.04	468	-25.21	20230131	343	2.04	20230316	494	-29.15	20220926	343	2.04	20230316	1.03	N	016600	500	891 억	3764273	N	N	0	N	N
22	20230925	120317	57	100.00	KOSDAQ		금융	N	N	N	N	N	350	-6	5	-1.69	75781408	215469	66.40	358	358	350	462	250	356	351.70	2.11	-51164	365	360	358	353	351	359	352	891	106	500	240	1	1	178247112	624	-9.21	0.48	12	0.12	-38.00	724.00	494	20220926	-29.15	343	20230316	2.04	468	-25.21	20230131	343	2.04	20230316	494	-29.15	20220926	343	2.04	20230316	1.03	N	016600	500	891 억	3764273	N	N	0	N	N
23	20230925	110313	57	100.00	KOSDAQ		금융	N	N	N	N	N	351	-5	5	-1.40	48066389	136442	42.05	358	358	350	462	250	356	352.28	2.11	-1510	365	360	358	353	351	359	352	891	106	500	240	1	1	178247112	626	-9.24	0.48	12	0.08	-38.00	724.00	494	20220926	-28.95	343	20230316	2.33	468	-25.00	20230131	343	2.33	20230316	494	-28.95	20220926	343	2.33	20230316	1.03	N	016600	500	891 억	3764273	N	N	0	N	N
24	20230925	100314	57	100.00	KOSDAQ		금융	N	N	N	N	N	354	-2	5	-0.56	28465829	80799	24.90	358	358	350	462	250	356	352.30	2.11	3484	365	360	358	353	351	359	352	891	106	500	240	1	1	178247112	631	-9.32	0.49	12	0.05	-38.00	724.00	494	20220926	-28.34	343	20230316	3.21	468	-24.36	20230131	343	3.21	20230316	494	-28.34	20220926	343	3.21	20230316	1.03	N	016600	500	891 억	3764273	N	N	0	N	N
25	20230925	090314	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	0	3	0.00	311678	871	0.27	358	358	356	462	250	356	357.84	2.11	-18	365	360	358	353	351	359	352	891	106	500	240	1	1	178247112	635	-9.37	0.49	12	0.00	-38.00	724.00	494	20220926	-27.94	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	494	-27.94	20220926	343	3.79	20230316	1.03	N	016600	500	891 억	3764273	N	N	0	N	N
26	20230922	160323	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	-8	5	-2.20	114835577	320744	56.52	363	363	356	473	255	364	358.03	2.17	-98250	370	367	363	360	356	368	361	891	109	500	240	1	1	178247112	635	-9.37	0.49	12	0.18	-38.00	724.00	494	20220926	-27.94	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	499	-28.66	20220922	343	3.79	20230316	0.96	N	016600	500	891 억	3862455	N	N	0	N	N
27	20230922	150320	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	-7	5	-1.92	102625387	286484	50.48	363	363	356	473	255	364	358.22	2.17	-90634	370	367	363	360	356	368	361	891	109	500	240	1	1	178247112	636	-9.39	0.49	12	0.16	-38.00	724.00	494	20220926	-27.73	343	20230316	4.08	468	-23.72	20230131	343	4.08	20230316	499	-28.46	20220922	343	4.08	20230316	0.96	N	016600	500	891 억	3862455	N	N	0	N	N
28	20230922	140320	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	-7	5	-1.92	89831789	250631	44.16	363	363	356	473	255	364	358.42	2.17	-67185	370	367	363	360	356	368	361	891	109	500	240	1	1	178247112	636	-9.39	0.49	12	0.14	-38.00	724.00	494	20220926	-27.73	343	20230316	4.08	468	-23.72	20230131	343	4.08	20230316	499	-28.46	20220922	343	4.08	20230316	0.96	N	016600	500	891 억	3862455	N	N	0	N	N
29	20230922	130305	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	-4	5	-1.10	72634995	202657	35.71	363	363	356	473	255	364	358.41	2.17	-51980	370	367	363	360	356	368	361	891	109	500	240	1	1	178247112	642	-9.47	0.50	12	0.11	-38.00	724.00	494	20220926	-27.13	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	499	-27.86	20220922	343	4.96	20230316	0.96	N	016600	500	891 억	3862455	N	N	0	N	N
30	20230922	120303	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	-4	5	-1.10	57585584	160732	28.32	363	363	356	473	255	364	358.27	2.17	-50099	370	367	363	360	356	368	361	891	109	500	240	1	1	178247112	642	-9.47	0.50	12	0.09	-38.00	724.00	494	20220926	-27.13	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	499	-27.86	20220922	343	4.96	20230316	0.96	N	016600	500	891 억	3862455	N	N	0	N	N
31	20230922	110304	57	100.00	KOSDAQ		금융	N	N	N	N	N	359	-5	5	-1.37	38860450	108522	19.12	363	363	356	473	255	364	358.09	2.17	-24638	370	367	363	360	356	368	361	891	109	500	240	1	1	178247112	640	-9.45	0.50	12	0.06	-38.00	724.00	494	20220926	-27.33	343	20230316	4.66	468	-23.29	20230131	343	4.66	20230316	499	-28.06	20220922	343	4.66	20230316	0.96	N	016600	500	891 억	3862455	N	N	0	N	N
32	20230922	100304	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	-4	5	-1.10	28596596	79786	14.06	363	363	356	473	255	364	358.42	2.17	-22246	370	367	363	360	356	368	361	891	109	500	240	1	1	178247112	642	-9.47	0.50	12	0.04	-38.00	724.00	494	20220926	-27.13	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	499	-27.86	20220922	343	4.96	20230316	0.96	N	016600	500	891 억	3862455	N	N	0	N	N
33	20230922	090300	57	100.00	KOSDAQ		금융	N	N	N	N	N	363	-1	5	-0.27	1200078	3306	0.58	363	363	363	473	255	364	363.00	2.17	0	370	367	363	360	356	368	361	891	109	500	240	1	1	178247112	647	-9.55	0.50	12	0.00	-38.00	724.00	494	20220926	-26.52	343	20230316	5.83	468	-22.44	20230131	343	5.83	20230316	499	-27.25	20220922	343	5.83	20230316	0.96	N	016600	500	891 억	3862455	N	N	0	N	N
34	20230921	160305	57	100.00	KOSDAQ		금융	N	N	N	N	N	364	3	2	0.83	205356619	567189	47.12	362	366	359	469	253	361	362.06	2.20	-56121	383	372	365	354	347	368	350	891	108	500	240	1	1	178247112	649	-9.58	0.50	12	0.32	-38.00	724.00	499	20220922	-27.05	343	20230316	6.12	468	-22.22	20230131	343	6.12	20230316	504	-27.78	20220921	343	6.12	20230316	0.97	N	016600	500	891 억	3916968	N	N	0	N	N
35	20230921	150301	57	100.00	KOSDAQ		금융	N	N	N	N	N	362	1	2	0.28	196415781	542546	45.08	362	366	359	469	253	361	362.03	2.20	-55190	383	372	365	354	347	368	350	891	108	500	240	1	1	178247112	645	-9.53	0.50	12	0.30	-38.00	724.00	499	20220922	-27.45	343	20230316	5.54	468	-22.65	20230131	343	5.54	20230316	504	-28.17	20220921	343	5.54	20230316	0.97	N	016600	500	891 억	3916968	N	N	0	N	N
36	20230921	140302	57	100.00	KOSDAQ		금융	N	N	N	N	N	364	3	2	0.83	174405813	481879	40.04	362	366	359	469	253	361	361.93	2.20	-51238	383	372	365	354	347	368	350	891	108	500	240	1	1	178247112	649	-9.58	0.50	12	0.27	-38.00	724.00	499	20220922	-27.05	343	20230316	6.12	468	-22.22	20230131	343	6.12	20230316	504	-27.78	20220921	343	6.12	20230316	0.97	N	016600	500	891 억	3916968	N	N	0	N	N
37	20230921	130258	57	100.00	KOSDAQ		금융	N	N	N	N	N	361	0	3	0.00	168732746	466205	38.73	362	366	359	469	253	361	361.93	2.20	-45095	383	372	365	354	347	368	350	891	108	500	240	1	1	178247112	643	-9.50	0.50	12	0.26	-38.00	724.00	499	20220922	-27.66	343	20230316	5.25	468	-22.86	20230131	343	5.25	20230316	504	-28.37	20220921	343	5.25	20230316	0.97	N	016600	500	891 억	3916968	N	N	0	N	N
38	20230921	120258	57	100.00	KOSDAQ		금융	N	N	N	N	N	362	1	2	0.28	97285522	268252	22.29	362	366	360	469	253	361	362.66	2.20	-46270	383	372	365	354	347	368	350	891	108	500	240	1	1	178247112	645	-9.53	0.50	12	0.15	-38.00	724.00	499	20220922	-27.45	343	20230316	5.54	468	-22.65	20230131	343	5.54	20230316	504	-28.17	20220921	343	5.54	20230316	0.97	N	016600	500	891 억	3916968	N	N	0	N	N
39	20230921	110305	57	100.00	KOSDAQ		금융	N	N	N	N	N	364	3	2	0.83	63998260	176833	14.69	362	365	360	469	253	361	361.91	2.20	-10614	383	372	365	354	347	368	350	891	108	500	240	1	1	178247112	649	-9.58	0.50	12	0.10	-38.00	724.00	499	20220922	-27.05	343	20230316	6.12	468	-22.22	20230131	343	6.12	20230316	504	-27.78	20220921	343	6.12	20230316	0.97	N	016600	500	891 억	3916968	N	N	0	N	N
40	20230921	100300	57	100.00	KOSDAQ		금융	N	N	N	N	N	361	0	3	0.00	31397053	86857	7.22	362	363	360	469	253	361	361.48	2.20	-2577	383	372	365	354	347	368	350	891	108	500	240	1	1	178247112	643	-9.50	0.50	12	0.05	-38.00	724.00	499	20220922	-27.66	343	20230316	5.25	468	-22.86	20230131	343	5.25	20230316	504	-28.37	20220921	343	5.25	20230316	0.97	N	016600	500	891 억	3916968	N	N	0	N	N
41	20230921	090304	57	100.00	KOSDAQ		금융	N	N	N	N	N	361	0	3	0.00	7759196	21442	1.78	362	362	361	469	253	361	361.87	2.20	4000	383	372	365	354	347	368	350	891	108	500	240	1	1	178247112	643	-9.50	0.50	12	0.01	-38.00	724.00	499	20220922	-27.66	343	20230316	5.25	468	-22.86	20230131	343	5.25	20230316	504	-28.37	20220921	343	5.25	20230316	0.97	N	016600	500	891 억	3916968	N	N	0	N	N
42	20230920	160304	57	100.00	KOSDAQ		금융	N	N	N	N	N	361	-14	5	-3.73	436205837	1198197	59.25	375	376	358	487	263	375	364.11	2.14	99881	393	384	376	367	359	380	363	891	112	500	250	1	1	178247112	643	-9.50	0.50	12	0.67	-38.00	724.00	504	20220921	-28.37	343	20230316	5.25	468	-22.86	20230131	343	5.25	20230316	509	-29.08	20220920	343	5.25	20230316	0.92	N	016600	500	891 억	3808350	N	N	0	N	N
43	20230920	150257	57	100.00	KOSDAQ		금융	N	N	N	N	N	364	-11	5	-2.93	346007792	948353	46.90	375	376	359	487	263	375	364.84	2.14	107208	393	384	376	367	359	380	363	891	112	500	250	1	1	178247112	649	-9.58	0.50	12	0.53	-38.00	724.00	504	20220921	-27.78	343	20230316	6.12	468	-22.22	20230131	343	6.12	20230316	509	-28.49	20220920	343	6.12	20230316	0.92	N	016600	500	891 억	3808350	N	N	0	N	N
44	20230920	140259	57	100.00	KOSDAQ		금융	N	N	N	N	N	361	-14	5	-3.73	302969486	830012	41.05	375	376	359	487	263	375	365.01	2.14	126008	393	384	376	367	359	380	363	891	112	500	250	1	1	178247112	643	-9.50	0.50	12	0.47	-38.00	724.00	504	20220921	-28.37	343	20230316	5.25	468	-22.86	20230131	343	5.25	20230316	509	-29.08	20220920	343	5.25	20230316	0.92	N	016600	500	891 억	3808350	N	N	0	N	N
45	20230920	130258	57	100.00	KOSDAQ		금융	N	N	N	N	N	367	-8	5	-2.13	103290815	279765	13.84	375	376	367	487	263	375	369.18	2.14	22148	393	384	376	367	359	380	363	891	112	500	250	1	1	178247112	654	-9.66	0.51	12	0.16	-38.00	724.00	504	20220921	-27.18	343	20230316	7.00	468	-21.58	20230131	343	7.00	20230316	509	-27.90	20220920	343	7.00	20230316	0.92	N	016600	500	891 억	3808350	N	N	0	N	N
46	20230920	120256	57	100.00	KOSDAQ		금융	N	N	N	N	N	369	-6	5	-1.60	79134214	214137	10.59	375	376	367	487	263	375	369.52	2.14	15122	393	384	376	367	359	380	363	891	112	500	250	1	1	178247112	658	-9.71	0.51	12	0.12	-38.00	724.00	504	20220921	-26.79	343	20230316	7.58	468	-21.15	20230131	343	7.58	20230316	509	-27.50	20220920	343	7.58	20230316	0.92	N	016600	500	891 억	3808350	N	N	0	N	N
47	20230920	110300	57	100.00	KOSDAQ		금융	N	N	N	N	N	369	-6	5	-1.60	73078664	197692	9.78	375	376	367	487	263	375	369.63	2.14	14221	393	384	376	367	359	380	363	891	112	500	250	1	1	178247112	658	-9.71	0.51	12	0.11	-38.00	724.00	504	20220921	-26.79	343	20230316	7.58	468	-21.15	20230131	343	7.58	20230316	509	-27.50	20220920	343	7.58	20230316	0.92	N	016600	500	891 억	3808350	N	N	0	N	N
48	20230920	100253	57	100.00	KOSDAQ		금융	N	N	N	N	N	370	-5	5	-1.33	59771175	161658	7.99	375	376	367	487	263	375	369.70	2.14	15535	393	384	376	367	359	380	363	891	112	500	250	1	1	178247112	660	-9.74	0.51	12	0.09	-38.00	724.00	504	20220921	-26.59	343	20230316	7.87	468	-20.94	20230131	343	7.87	20230316	509	-27.31	20220920	343	7.87	20230316	0.92	N	016600	500	891 억	3808350	N	N	0	N	N
49	20230920	090258	57	100.00	KOSDAQ		금융	N	N	N	N	N	373	-2	5	-0.53	7917080	21116	1.04	375	376	373	487	263	375	374.93	2.14	1903	393	384	376	367	359	380	363	891	112	500	250	1	1	178247112	665	-9.82	0.52	12	0.01	-38.00	724.00	504	20220921	-25.99	343	20230316	8.75	468	-20.30	20230131	343	8.75	20230316	509	-26.72	20220920	343	8.75	20230316	0.92	N	016600	500	891 억	3808350	N	N	0	N	N
50	20230919	160257	57	100.00	KOSDAQ		금융	N	N	N	N	N	375	-9	5	-2.34	753005132	2017017	19.53	382	385	368	499	269	384	373.32	1.77	652887	440	412	383	355	326	426	369	891	115	500	260	1	1	178247112	668	-9.87	0.52	12	1.13	-38.00	724.00	509	20220920	-26.33	343	20230316	9.33	468	-19.87	20230131	343	9.33	20230316	509	-26.33	20220920	343	9.33	20230316	0.91	N	016600	500	891 억	3154894	N	N	0	N	N
51	20230919	150255	57	100.00	KOSDAQ		금융	N	N	N	N	N	374	-10	5	-2.60	738795885	1979083	19.17	382	385	368	499	269	384	373.30	1.77	647453	440	412	383	355	326	426	369	891	115	500	260	1	1	178247112	667	-9.84	0.52	12	1.11	-38.00	724.00	509	20220920	-26.52	343	20230316	9.04	468	-20.09	20230131	343	9.04	20230316	509	-26.52	20220920	343	9.04	20230316	0.91	N	016600	500	891 억	3154894	N	N	0	N	N
52	20230919	140252	57	100.00	KOSDAQ		금융	N	N	N	N	N	376	-8	5	-2.08	704008814	1886266	18.27	382	385	368	499	269	384	373.23	1.77	621096	440	412	383	355	326	426	369	891	115	500	260	1	1	178247112	670	-9.89	0.52	12	1.06	-38.00	724.00	509	20220920	-26.13	343	20230316	9.62	468	-19.66	20230131	343	9.62	20230316	509	-26.13	20220920	343	9.62	20230316	0.91	N	016600	500	891 억	3154894	N	N	0	N	N
53	20230919	130252	57	100.00	KOSDAQ		금융	N	N	N	N	N	376	-8	5	-2.08	671767669	1800080	17.43	382	385	368	499	269	384	373.18	1.77	600441	440	412	383	355	326	426	369	891	115	500	260	1	1	178247112	670	-9.89	0.52	12	1.01	-38.00	724.00	509	20220920	-26.13	343	20230316	9.62	468	-19.66	20230131	343	9.62	20230316	509	-26.13	20220920	343	9.62	20230316	0.91	N	016600	500	891 억	3154894	N	N	0	N	N
54	20230919	120300	57	100.00	KOSDAQ		금융	N	N	N	N	N	374	-10	5	-2.60	642278266	1721698	16.67	382	385	368	499	269	384	373.05	1.77	576934	440	412	383	355	326	426	369	891	115	500	260	1	1	178247112	667	-9.84	0.52	12	0.97	-38.00	724.00	509	20220920	-26.52	343	20230316	9.04	468	-20.09	20230131	343	9.04	20230316	509	-26.52	20220920	343	9.04	20230316	0.91	N	016600	500	891 억	3154894	N	N	0	N	N
55	20230919	110301	57	100.00	KOSDAQ		금융	N	N	N	N	N	375	-9	5	-2.34	597717978	1602415	15.52	382	385	368	499	269	384	373.01	1.77	524574	440	412	383	355	326	426	369	891	115	500	260	1	1	178247112	668	-9.87	0.52	12	0.90	-38.00	724.00	509	20220920	-26.33	343	20230316	9.33	468	-19.87	20230131	343	9.33	20230316	509	-26.33	20220920	343	9.33	20230316	0.91	N	016600	500	891 억	3154894	N	N	0	N	N
56	20230919	100257	57	100.00	KOSDAQ		금융	N	N	N	N	N	372	-12	5	-3.12	567327733	1521469	14.73	382	385	368	499	269	384	372.88	1.77	519373	440	412	383	355	326	426	369	891	115	500	260	1	1	178247112	663	-9.79	0.51	12	0.85	-38.00	724.00	509	20220920	-26.92	343	20230316	8.45	468	-20.51	20230131	343	8.45	20230316	509	-26.92	20220920	343	8.45	20230316	0.91	N	016600	500	891 억	3154894	N	N	0	N	N
57	20230919	090257	57	100.00	KOSDAQ		금융	N	N	N	N	N	385	1	2	0.26	24072037	62965	0.61	382	385	381	499	269	384	382.29	1.77	19691	440	412	383	355	326	426	369	891	115	500	260	1	1	178247112	686	-10.13	0.53	12	0.04	-38.00	724.00	509	20220920	-24.36	343	20230316	12.24	468	-17.74	20230131	343	12.24	20230316	509	-24.36	20220920	343	12.24	20230316	0.91	N	016600	500	891 억	3154894	N	N	0	N	N
58	20230918	160259	57	100.00	KOSDAQ		금융	N	N	N	N	N	384	30	2	8.47	4002129317	10307741	5461.26	354	411	354	460	248	354	388.27	1.83	-100216	360	356	353	349	346	355	348	891	106	500	240	1	1	178247112	684	-10.11	0.53	12	5.78	-38.00	724.00	509	20220920	-24.56	343	20230316	11.95	468	-17.95	20230131	343	11.95	20230316	509	-24.56	20220920	343	11.95	20230316	0.84	N	016600	500	891 억	3263498	N	N	0	N	N
59	20230918	150254	57	100.00	KOSDAQ		금융	N	N	N	N	N	391	37	2	10.45	3935962245	10136068	5370.30	354	411	354	460	248	354	388.31	1.83	-107155	360	356	353	349	346	355	348	891	106	500	240	1	1	178247112	697	-10.29	0.54	12	5.69	-38.00	724.00	509	20220920	-23.18	343	20230316	13.99	468	-16.45	20230131	343	13.99	20230316	509	-23.18	20220920	343	13.99	20230316	0.84	N	016600	500	891 억	3263498	N	N	0	N	N
60	20230918	140303	57	100.00	KOSDAQ		금융	N	N	N	N	N	388	34	2	9.60	3810634024	9814588	5199.97	354	411	354	460	248	354	388.26	1.83	-200913	360	356	353	349	346	355	348	891	106	500	240	1	1	178247112	692	-10.21	0.54	12	5.51	-38.00	724.00	509	20220920	-23.77	343	20230316	13.12	468	-17.09	20230131	343	13.12	20230316	509	-23.77	20220920	343	13.12	20230316	0.84	N	016600	500	891 억	3263498	N	N	0	N	N
61	20230918	130257	57	100.00	KOSDAQ		금융	N	N	N	N	N	398	44	2	12.43	3544524086	9138043	4841.53	354	411	354	460	248	354	387.89	1.83	-226707	360	356	353	349	346	355	348	891	106	500	240	1	1	178247112	709	-10.47	0.55	12	5.13	-38.00	724.00	509	20220920	-21.81	343	20230316	16.03	468	-14.96	20230131	343	16.03	20230316	509	-21.81	20220920	343	16.03	20230316	0.84	N	016600	500	891 억	3263498	N	N	0	N	N
62	20230918	120258	57	100.00	KOSDAQ		금융	N	N	N	N	N	404	50	2	14.12	2820793396	7343048	3890.50	354	409	354	460	248	354	384.14	1.83	55965	360	356	353	349	346	355	348	891	106	500	240	1	1	178247112	720	-10.63	0.56	12	4.12	-38.00	724.00	509	20220920	-20.63	343	20230316	17.78	468	-13.68	20230131	343	17.78	20230316	509	-20.63	20220920	343	17.78	20230316	0.84	N	016600	500	891 억	3263498	N	N	0	N	N
63	20230918	110300	57	100.00	KOSDAQ		금융	N	N	N	N	N	374	20	2	5.65	1737957904	4589144	2431.42	354	399	354	460	248	354	378.71	1.83	-145690	360	356	353	349	346	355	348	891	106	500	240	1	1	178247112	667	-9.84	0.52	12	2.57	-38.00	724.00	509	20220920	-26.52	343	20230316	9.04	468	-20.09	20230131	343	9.04	20230316	509	-26.52	20220920	343	9.04	20230316	0.84	N	016600	500	891 억	3263498	N	N	0	N	N
64	20230918	100254	57	100.00	KOSDAQ		금융	N	N	N	N	N	380	26	2	7.34	993748919	2656555	1407.50	354	387	354	460	248	354	374.07	1.83	-323839	360	356	353	349	346	355	348	891	106	500	240	1	1	178247112	677	-10.00	0.52	12	1.49	-38.00	724.00	509	20220920	-25.34	343	20230316	10.79	468	-18.80	20230131	343	10.79	20230316	509	-25.34	20220920	343	10.79	20230316	0.84	N	016600	500	891 억	3263498	N	N	0	N	N
65	20230918	090251	57	100.00	KOSDAQ		금융	N	N	N	N	N	361	7	2	1.98	8336255	23405	12.40	354	361	354	460	248	354	356.17	1.83	349	360	356	353	349	346	355	348	891	106	500	240	1	1	178247112	643	-9.50	0.50	12	0.01	-38.00	724.00	509	20220920	-29.08	343	20230316	5.25	468	-22.86	20230131	343	5.25	20230316	509	-29.08	20220920	343	5.25	20230316	0.84	N	016600	500	891 억	3263498	N	N	0	N	N
66	20230915	160257	57	100.00	KOSDAQ		금융	N	N	N	N	N	354	-2	5	-0.56	66756590	188742	44.01	357	357	350	462	250	356	353.69	1.81	45880	366	360	353	347	340	364	351	891	106	500	240	1	1	178247112	631	-9.32	0.49	12	0.11	-38.00	724.00	512	20220916	-30.86	343	20230316	3.21	468	-24.36	20230131	343	3.21	20230316	520	-31.92	20220915	343	3.21	20230316	0.83	N	016600	500	891 억	3217618	N	N	0	N	N
67	20230915	150259	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	1	2	0.28	57533590	162732	37.94	357	357	350	462	250	356	353.55	1.81	43910	366	360	353	347	340	364	351	891	106	500	240	1	1	178247112	636	-9.39	0.49	12	0.09	-38.00	724.00	512	20220916	-30.27	343	20230316	4.08	468	-23.72	20230131	343	4.08	20230316	520	-31.35	20220915	343	4.08	20230316	0.83	N	016600	500	891 억	3217618	N	N	0	N	N
68	20230915	140256	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	0	3	0.00	51890134	146873	34.25	357	357	350	462	250	356	353.30	1.81	44115	366	360	353	347	340	364	351	891	106	500	240	1	1	178247112	635	-9.37	0.49	12	0.08	-38.00	724.00	512	20220916	-30.47	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.83	N	016600	500	891 억	3217618	N	N	0	N	N
69	20230915	130253	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	0	3	0.00	46603985	131963	30.77	357	357	350	462	250	356	353.16	1.81	40574	366	360	353	347	340	364	351	891	106	500	240	1	1	178247112	635	-9.37	0.49	12	0.07	-38.00	724.00	512	20220916	-30.47	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.83	N	016600	500	891 억	3217618	N	N	0	N	N
70	20230915	120256	57	100.00	KOSDAQ		금융	N	N	N	N	N	355	-1	5	-0.28	43067861	122005	28.45	357	357	350	462	250	356	353.00	1.81	37877	366	360	353	347	340	364	351	891	106	500	240	1	1	178247112	633	-9.34	0.49	12	0.07	-38.00	724.00	512	20220916	-30.66	343	20230316	3.50	468	-24.15	20230131	343	3.50	20230316	520	-31.73	20220915	343	3.50	20230316	0.83	N	016600	500	891 억	3217618	N	N	0	N	N
71	20230915	110257	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	0	3	0.00	42053274	119148	27.78	357	357	350	462	250	356	352.95	1.81	37644	366	360	353	347	340	364	351	891	106	500	240	1	1	178247112	635	-9.37	0.49	12	0.07	-38.00	724.00	512	20220916	-30.47	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.83	N	016600	500	891 억	3217618	N	N	0	N	N
72	20230915	100258	57	100.00	KOSDAQ		금융	N	N	N	N	N	355	-1	5	-0.28	36467065	103394	24.11	357	357	350	462	250	356	352.70	1.81	37201	366	360	353	347	340	364	351	891	106	500	240	1	1	178247112	633	-9.34	0.49	12	0.06	-38.00	724.00	512	20220916	-30.66	343	20230316	3.50	468	-24.15	20230131	343	3.50	20230316	520	-31.73	20220915	343	3.50	20230316	0.83	N	016600	500	891 억	3217618	N	N	0	N	N
73	20230915	090255	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	0	3	0.00	1481920	4160	0.97	357	357	356	462	250	356	356.23	1.81	1014	366	360	353	347	340	364	351	891	106	500	240	1	1	178247112	635	-9.37	0.49	12	0.00	-38.00	724.00	512	20220916	-30.47	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.83	N	016600	500	891 억	3217618	N	N	0	N	N
74	20230914	160254	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	3	2	0.85	151136817	428139	233.37	353	359	346	458	248	353	353.01	1.81	-14456	361	356	354	349	347	356	349	891	105	500	240	1	1	178247112	635	-9.37	0.49	12	0.24	-38.00	724.00	520	20220915	-31.54	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.83	N	016600	500	891 억	3232074	N	N	0	N	N
75	20230914	150252	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	3	2	0.85	79920846	225797	123.08	353	359	352	458	248	353	353.95	1.81	-5712	361	356	354	349	347	356	349	891	105	500	240	1	1	178247112	635	-9.37	0.49	12	0.13	-38.00	724.00	520	20220915	-31.54	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.83	N	016600	500	891 억	3232074	N	N	0	N	N
76	20230914	140250	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	3	2	0.85	75272051	212736	115.96	353	359	352	458	248	353	353.83	1.81	-5856	361	356	354	349	347	356	349	891	105	500	240	1	1	178247112	635	-9.37	0.49	12	0.12	-38.00	724.00	520	20220915	-31.54	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.83	N	016600	500	891 억	3232074	N	N	0	N	N
77	20230914	130250	57	100.00	KOSDAQ		금융	N	N	N	N	N	355	2	2	0.57	73810576	208614	113.71	353	359	352	458	248	353	353.81	1.81	-5838	361	356	354	349	347	356	349	891	105	500	240	1	1	178247112	633	-9.34	0.49	12	0.12	-38.00	724.00	520	20220915	-31.73	343	20230316	3.50	468	-24.15	20230131	343	3.50	20230316	520	-31.73	20220915	343	3.50	20230316	0.83	N	016600	500	891 억	3232074	N	N	0	N	N
78	20230914	120254	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	4	2	1.13	53422114	151334	82.49	353	359	352	458	248	353	353.01	1.81	-574	361	356	354	349	347	356	349	891	105	500	240	1	1	178247112	636	-9.39	0.49	12	0.08	-38.00	724.00	520	20220915	-31.35	343	20230316	4.08	468	-23.72	20230131	343	4.08	20230316	520	-31.35	20220915	343	4.08	20230316	0.83	N	016600	500	891 억	3232074	N	N	0	N	N
79	20230914	110253	57	100.00	KOSDAQ		금융	N	N	N	N	N	355	2	2	0.57	46778374	132715	72.34	353	359	352	458	248	353	352.47	1.81	-479	361	356	354	349	347	356	349	891	105	500	240	1	1	178247112	633	-9.34	0.49	12	0.07	-38.00	724.00	520	20220915	-31.73	343	20230316	3.50	468	-24.15	20230131	343	3.50	20230316	520	-31.73	20220915	343	3.50	20230316	0.83	N	016600	500	891 억	3232074	N	N	0	N	N
80	20230914	100249	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	3	2	0.85	7437481	21038	11.47	353	359	352	458	248	353	353.53	1.81	-476	361	356	354	349	347	356	349	891	105	500	240	1	1	178247112	635	-9.37	0.49	12	0.01	-38.00	724.00	520	20220915	-31.54	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.83	N	016600	500	891 억	3232074	N	N	0	N	N
81	20230914	090253	57	100.00	KOSDAQ		금융	N	N	N	N	N	353	0	3	0.00	1059	3	0.00	353	353	353	458	248	353	353.00	1.81	0	361	356	354	349	347	356	349	891	105	500	240	1	1	178247112	629	-9.29	0.49	12	0.00	-38.00	724.00	520	20220915	-32.12	343	20230316	2.92	468	-24.57	20230131	343	2.92	20230316	520	-32.12	20220915	343	2.92	20230316	0.83	N	016600	500	891 억	3232074	N	N	0	N	N
82	20230913	160255	57	100.00	KOSDAQ		금융	N	N	N	N	N	353	-5	5	-1.40	64980635	183277	120.11	356	359	352	465	251	358	354.55	1.83	-25807	364	361	359	356	354	360	355	891	107	500	240	1	1	178247112	629	-9.29	0.49	12	0.10	-38.00	724.00	520	20220915	-32.12	343	20230316	2.92	468	-24.57	20230131	343	2.92	20230316	520	-32.12	20220915	343	2.92	20230316	0.83	N	016600	500	891 억	3257881	N	N	0	N	N
83	20230913	150251	57	100.00	KOSDAQ		금융	N	N	N	N	N	354	-4	5	-1.12	62037855	174942	114.65	356	359	352	465	251	358	354.62	1.83	-22892	364	361	359	356	354	360	355	891	107	500	240	1	1	178247112	631	-9.32	0.49	12	0.10	-38.00	724.00	520	20220915	-31.92	343	20230316	3.21	468	-24.36	20230131	343	3.21	20230316	520	-31.92	20220915	343	3.21	20230316	0.83	N	016600	500	891 억	3257881	N	N	0	N	N
84	20230913	140254	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	-2	5	-0.56	52666472	148382	97.24	356	359	352	465	251	358	354.94	1.83	-20445	364	361	359	356	354	360	355	891	107	500	240	1	1	178247112	635	-9.37	0.49	12	0.08	-38.00	724.00	520	20220915	-31.54	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.83	N	016600	500	891 억	3257881	N	N	0	N	N
85	20230913	130248	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	-1	5	-0.28	49215347	138625	90.85	356	359	352	465	251	358	355.03	1.83	-20442	364	361	359	356	354	360	355	891	107	500	240	1	1	178247112	636	-9.39	0.49	12	0.08	-38.00	724.00	520	20220915	-31.35	343	20230316	4.08	468	-23.72	20230131	343	4.08	20230316	520	-31.35	20220915	343	4.08	20230316	0.83	N	016600	500	891 억	3257881	N	N	0	N	N
86	20230913	120253	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	-2	5	-0.56	43814489	123429	80.89	356	359	352	465	251	358	354.98	1.83	-13362	364	361	359	356	354	360	355	891	107	500	240	1	1	178247112	635	-9.37	0.49	12	0.07	-38.00	724.00	520	20220915	-31.54	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.83	N	016600	500	891 억	3257881	N	N	0	N	N
87	20230913	110252	57	100.00	KOSDAQ		금융	N	N	N	N	N	355	-3	5	-0.84	39496857	111272	72.92	356	359	352	465	251	358	354.96	1.83	-6366	364	361	359	356	354	360	355	891	107	500	240	1	1	178247112	633	-9.34	0.49	12	0.06	-38.00	724.00	520	20220915	-31.73	343	20230316	3.50	468	-24.15	20230131	343	3.50	20230316	520	-31.73	20220915	343	3.50	20230316	0.83	N	016600	500	891 억	3257881	N	N	0	N	N
88	20230913	100251	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	0	3	0.00	5452361	15281	10.01	356	359	356	465	251	358	356.81	1.83	-6842	364	361	359	356	354	360	355	891	107	500	240	1	1	178247112	638	-9.42	0.49	12	0.01	-38.00	724.00	520	20220915	-31.15	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.83	N	016600	500	891 억	3257881	N	N	0	N	N
89	20230913	090249	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	0	3	0.00	2470998	6941	4.55	356	358	356	465	251	358	356.00	1.83	0	364	361	359	356	354	360	355	891	107	500	240	1	1	178247112	638	-9.42	0.49	12	0.00	-38.00	724.00	520	20220915	-31.15	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.83	N	016600	500	891 억	3257881	N	N	0	N	N
90	20230912	160248	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	-1	5	-0.28	54791162	152577	141.27	359	362	357	466	252	359	359.10	1.85	-23697	365	362	359	356	353	363	357	891	107	500	240	1	1	178247112	638	-9.42	0.49	12	0.09	-38.00	724.00	520	20220915	-31.15	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.83	N	016600	500	891 억	3291583	N	N	0	N	N
91	20230912	150251	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	1	2	0.28	47711237	132805	122.96	359	362	357	466	252	359	359.26	1.85	-23672	365	362	359	356	353	363	357	891	107	500	240	1	1	178247112	642	-9.47	0.50	12	0.07	-38.00	724.00	520	20220915	-30.77	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	520	-30.77	20220915	343	4.96	20230316	0.83	N	016600	500	891 억	3291583	N	N	0	N	N
92	20230912	140249	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	1	2	0.28	32939999	91731	84.93	359	362	357	466	252	359	359.09	1.85	-4603	365	362	359	356	353	363	357	891	107	500	240	1	1	178247112	642	-9.47	0.50	12	0.05	-38.00	724.00	520	20220915	-30.77	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	520	-30.77	20220915	343	4.96	20230316	0.83	N	016600	500	891 억	3291583	N	N	0	N	N
93	20230912	130249	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	-1	5	-0.28	20610927	57437	53.18	359	362	357	466	252	359	358.84	1.85	2927	365	362	359	356	353	363	357	891	107	500	240	1	1	178247112	638	-9.42	0.49	12	0.03	-38.00	724.00	520	20220915	-31.15	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.83	N	016600	500	891 억	3291583	N	N	0	N	N
94	20230912	120243	57	100.00	KOSDAQ		금융	N	N	N	N	N	359	0	3	0.00	16634132	46312	42.88	359	362	358	466	252	359	359.18	1.85	2309	365	362	359	356	353	363	357	891	107	500	240	1	1	178247112	640	-9.45	0.50	12	0.03	-38.00	724.00	520	20220915	-30.96	343	20230316	4.66	468	-23.29	20230131	343	4.66	20230316	520	-30.96	20220915	343	4.66	20230316	0.83	N	016600	500	891 억	3291583	N	N	0	N	N
95	20230912	110246	57	100.00	KOSDAQ		금융	N	N	N	N	N	359	0	3	0.00	11369027	31626	29.28	359	362	358	466	252	359	359.48	1.85	2309	365	362	359	356	353	363	357	891	107	500	240	1	1	178247112	640	-9.45	0.50	12	0.02	-38.00	724.00	520	20220915	-30.96	343	20230316	4.66	468	-23.29	20230131	343	4.66	20230316	520	-30.96	20220915	343	4.66	20230316	0.83	N	016600	500	891 억	3291583	N	N	0	N	N
96	20230912	100247	57	100.00	KOSDAQ		금융	N	N	N	N	N	359	0	3	0.00	8249764	22965	21.26	359	362	358	466	252	359	359.23	1.85	1407	365	362	359	356	353	363	357	891	107	500	240	1	1	178247112	640	-9.45	0.50	12	0.01	-38.00	724.00	520	20220915	-30.96	343	20230316	4.66	468	-23.29	20230131	343	4.66	20230316	520	-30.96	20220915	343	4.66	20230316	0.83	N	016600	500	891 억	3291583	N	N	0	N	N
97	20230912	090251	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	-1	5	-0.28	4381100	12207	11.30	359	361	358	466	252	359	358.90	1.85	740	365	362	359	356	353	363	357	891	107	500	240	1	1	178247112	638	-9.42	0.49	12	0.01	-38.00	724.00	520	20220915	-31.15	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.83	N	016600	500	891 억	3291583	N	N	0	N	N
98	20230911	160243	57	100.00	KOSDAQ		금융	N	N	N	N	N	359	1	2	0.28	38808318	107986	36.31	358	362	356	465	251	358	359.38	1.84	6898	363	360	357	354	351	362	356	891	107	500	240	1	1	178247112	640	-9.45	0.50	12	0.06	-38.00	724.00	520	20220915	-30.96	343	20230316	4.66	468	-23.29	20230131	343	4.66	20230316	520	-30.96	20220915	343	4.66	20230316	0.82	N	016600	500	891 억	3284067	N	N	0	N	N
99	20230911	150250	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	2	2	0.56	34867583	97008	32.62	358	362	356	465	251	358	359.43	1.84	7593	363	360	357	354	351	362	356	891	107	500	240	1	1	178247112	642	-9.47	0.50	12	0.05	-38.00	724.00	520	20220915	-30.77	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	520	-30.77	20220915	343	4.96	20230316	0.82	N	016600	500	891 억	3284067	N	N	0	N	N
100	20230911	140250	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	2	2	0.56	28074861	78081	26.26	358	362	356	465	251	358	359.56	1.84	7594	363	360	357	354	351	362	356	891	107	500	240	1	1	178247112	642	-9.47	0.50	12	0.04	-38.00	724.00	520	20220915	-30.77	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	520	-30.77	20220915	343	4.96	20230316	0.82	N	016600	500	891 억	3284067	N	N	0	N	N
101	20230911	130249	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	2	2	0.56	24101817	67028	22.54	358	362	356	465	251	358	359.58	1.84	7107	363	360	357	354	351	362	356	891	107	500	240	1	1	178247112	642	-9.47	0.50	12	0.04	-38.00	724.00	520	20220915	-30.77	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	520	-30.77	20220915	343	4.96	20230316	0.82	N	016600	500	891 억	3284067	N	N	0	N	N
102	20230911	120249	57	100.00	KOSDAQ		금융	N	N	N	N	N	362	4	2	1.12	23101804	64251	21.61	358	362	356	465	251	358	359.56	1.84	6623	363	360	357	354	351	362	356	891	107	500	240	1	1	178247112	645	-9.53	0.50	12	0.04	-38.00	724.00	520	20220915	-30.38	343	20230316	5.54	468	-22.65	20230131	343	5.54	20230316	520	-30.38	20220915	343	5.54	20230316	0.82	N	016600	500	891 억	3284067	N	N	0	N	N
103	20230911	110245	57	100.00	KOSDAQ		금융	N	N	N	N	N	361	3	2	0.84	16107633	44872	15.09	358	362	356	465	251	358	358.97	1.84	3640	363	360	357	354	351	362	356	891	107	500	240	1	1	178247112	643	-9.50	0.50	12	0.03	-38.00	724.00	520	20220915	-30.58	343	20230316	5.25	468	-22.86	20230131	343	5.25	20230316	520	-30.58	20220915	343	5.25	20230316	0.82	N	016600	500	891 억	3284067	N	N	0	N	N
104	20230911	100243	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	0	3	0.00	10247886	28600	9.62	358	360	356	465	251	358	358.32	1.84	1138	363	360	357	354	351	362	356	891	107	500	240	1	1	178247112	638	-9.42	0.49	12	0.02	-38.00	724.00	520	20220915	-31.15	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.82	N	016600	500	891 억	3284067	N	N	0	N	N
105	20230911	090243	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	0	3	0.00	127448	356	0.12	358	358	358	465	251	358	358.00	1.84	-20	363	360	357	354	351	362	356	891	107	500	240	1	1	178247112	638	-9.42	0.49	12	0.00	-38.00	724.00	520	20220915	-31.15	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.82	N	016600	500	891 억	3284067	N	N	0	N	N
106	20230908	160247	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	1	2	0.28	104621205	293476	98.20	357	360	354	464	250	357	356.48	1.83	22699	371	364	360	353	349	362	351	891	107	500	240	1	1	178247112	638	-9.42	0.49	12	0.16	-38.00	724.00	520	20220915	-31.15	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.82	N	016600	500	891 억	3261368	N	N	1604	N	N
107	20230908	150247	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	1	2	0.28	100853830	282952	94.68	357	360	354	464	250	357	356.43	1.83	22713	371	364	360	353	349	362	351	891	107	500	240	1	1	178247112	638	-9.42	0.49	12	0.16	-38.00	724.00	520	20220915	-31.15	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.82	N	016600	500	891 억	3261368	N	N	1604	N	N
108	20230908	140247	57	100.00	KOSDAQ		금융	N	N	N	N	N	359	2	2	0.56	99901834	280293	93.79	357	360	354	464	250	357	356.42	1.83	22637	371	364	360	353	349	362	351	891	107	500	240	1	1	178247112	640	-9.45	0.50	12	0.16	-38.00	724.00	520	20220915	-30.96	343	20230316	4.66	468	-23.29	20230131	343	4.66	20230316	520	-30.96	20220915	343	4.66	20230316	0.82	N	016600	500	891 억	3261368	N	N	1604	N	N
109	20230908	130250	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	1	2	0.28	86271988	242154	81.02	357	360	354	464	250	357	356.27	1.83	28365	371	364	360	353	349	362	351	891	107	500	240	1	1	178247112	638	-9.42	0.49	12	0.14	-38.00	724.00	520	20220915	-31.15	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.82	N	016600	500	891 억	3261368	N	N	1604	N	N
110	20230908	120255	57	100.00	KOSDAQ		금융	N	N	N	N	N	359	2	2	0.56	78614865	220766	73.87	357	360	354	464	250	357	356.10	1.83	28072	371	364	360	353	349	362	351	891	107	500	240	1	1	178247112	640	-9.45	0.50	12	0.12	-38.00	724.00	520	20220915	-30.96	343	20230316	4.66	468	-23.29	20230131	343	4.66	20230316	520	-30.96	20220915	343	4.66	20230316	0.82	N	016600	500	891 억	3261368	N	N	1604	N	N
111	20230908	110249	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	0	3	0.00	66853000	187823	62.85	357	360	354	464	250	357	355.94	1.83	28072	371	364	360	353	349	362	351	891	107	500	240	1	1	178247112	636	-9.39	0.49	12	0.11	-38.00	724.00	520	20220915	-31.35	343	20230316	4.08	468	-23.72	20230131	343	4.08	20230316	520	-31.35	20220915	343	4.08	20230316	0.82	N	016600	500	891 억	3261368	N	N	1604	N	N
112	20230908	100246	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	-1	5	-0.28	40466324	113604	38.01	357	360	355	464	250	357	356.21	1.83	27951	371	364	360	353	349	362	351	891	107	500	240	1	1	178247112	635	-9.37	0.49	12	0.06	-38.00	724.00	520	20220915	-31.54	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.82	N	016600	500	891 억	3261368	N	N	1604	N	N
113	20230908	090252	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	0	3	0.00	1318276	3702	1.24	357	357	355	464	250	357	356.10	1.83	-3254	371	364	360	353	349	362	351	891	107	500	240	1	1	178247112	636	-9.39	0.49	12	0.00	-38.00	724.00	520	20220915	-31.35	343	20230316	4.08	468	-23.72	20230131	343	4.08	20230316	520	-31.35	20220915	343	4.08	20230316	0.82	N	016600	500	891 억	3261368	N	N	1604	N	N
114	20230907	160248	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	-5	5	-1.38	105111771	292909	80.92	360	367	356	470	254	362	358.88	1.84	-23305	372	367	364	359	356	365	357	891	108	500	240	1	1	178247112	636	-9.39	0.49	12	0.16	-38.00	724.00	522	20220906	-31.61	343	20230316	4.08	468	-23.72	20230131	343	4.08	20230316	520	-31.35	20220915	343	4.08	20230316	0.82	N	016600	500	891 억	3288381	N	N	1604	N	N
115	20230907	150247	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	-5	5	-1.38	97915249	272766	75.35	360	367	356	470	254	362	358.97	1.84	-23287	372	367	364	359	356	365	357	891	108	500	240	1	1	178247112	636	-9.39	0.49	12	0.15	-38.00	724.00	522	20220906	-31.61	343	20230316	4.08	468	-23.72	20230131	343	4.08	20230316	520	-31.35	20220915	343	4.08	20230316	0.82	N	016600	500	891 억	3288381	N	N	23	N	N
116	20230907	140246	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	-2	5	-0.55	90062949	250807	69.29	360	367	356	470	254	362	359.09	1.84	-22662	372	367	364	359	356	365	357	891	108	500	240	1	1	178247112	642	-9.47	0.50	12	0.14	-38.00	724.00	522	20220906	-31.03	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	520	-30.77	20220915	343	4.96	20230316	0.82	N	016600	500	891 억	3288381	N	N	23	N	N
117	20230907	130247	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	-2	5	-0.55	87552879	243818	67.36	360	367	356	470	254	362	359.09	1.84	-21899	372	367	364	359	356	365	357	891	108	500	240	1	1	178247112	642	-9.47	0.50	12	0.14	-38.00	724.00	522	20220906	-31.03	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	520	-30.77	20220915	343	4.96	20230316	0.82	N	016600	500	891 억	3288381	N	N	23	N	N
118	20230907	120249	57	100.00	KOSDAQ		금융	N	N	N	N	N	360	-2	5	-0.55	77845421	216643	59.85	360	367	356	470	254	362	359.33	1.84	-21897	372	367	364	359	356	365	357	891	108	500	240	1	1	178247112	642	-9.47	0.50	12	0.12	-38.00	724.00	522	20220906	-31.03	343	20230316	4.96	468	-23.08	20230131	343	4.96	20230316	520	-30.77	20220915	343	4.96	20230316	0.82	N	016600	500	891 억	3288381	N	N	23	N	N
119	20230907	110247	57	100.00	KOSDAQ		금융	N	N	N	N	N	358	-4	5	-1.10	61364250	170689	47.15	360	367	356	470	254	362	359.51	1.84	-24097	372	367	364	359	356	365	357	891	108	500	240	1	1	178247112	638	-9.42	0.49	12	0.10	-38.00	724.00	522	20220906	-31.42	343	20230316	4.37	468	-23.50	20230131	343	4.37	20230316	520	-31.15	20220915	343	4.37	20230316	0.82	N	016600	500	891 억	3288381	N	N	23	N	N
120	20230907	100247	57	100.00	KOSDAQ		금융	N	N	N	N	N	361	-1	5	-0.28	50163750	139450	38.52	360	367	356	470	254	362	359.73	1.84	-23209	372	367	364	359	356	365	357	891	108	500	240	1	1	178247112	643	-9.50	0.50	12	0.08	-38.00	724.00	522	20220906	-30.84	343	20230316	5.25	468	-22.86	20230131	343	5.25	20230316	520	-30.58	20220915	343	5.25	20230316	0.82	N	016600	500	891 억	3288381	N	N	23	N	N
121	20230907	090249	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	-6	5	-1.66	9767139	27325	7.55	360	360	356	470	254	362	357.44	1.84	-554	372	367	364	359	356	365	357	891	108	500	240	1	1	178247112	635	-9.37	0.49	12	0.02	-38.00	724.00	522	20220906	-31.80	343	20230316	3.79	468	-23.93	20230131	343	3.79	20230316	520	-31.54	20220915	343	3.79	20230316	0.82	N	016600	500	891 억	3288381	N	N	23	N	N
122	20230906	160245	57	100.00	KOSDAQ		금융	N	N	N	N	N	362	-5	5	-1.36	131159641	361619	166.50	367	369	361	477	257	367	362.71	1.84	12254	373	369	366	362	359	372	365	891	110	500	240	1	1	178247112	645	-9.53	0.50	12	0.20	-38.00	724.00	522	20220906	-30.65	343	20230316	5.54	468	-22.65	20230131	343	5.54	20230316	522	-30.65	20220906	343	5.54	20230316	0.82	N	016600	500	891 억	3276127	N	N	23	N	N
123	20230906	150246	57	100.00	KOSDAQ		금융	N	N	N	N	N	363	-4	5	-1.09	123384736	340173	156.63	367	369	361	477	257	367	362.71	1.84	15913	373	369	366	362	359	372	365	891	110	500	240	1	1	178247112	647	-9.55	0.50	12	0.19	-38.00	724.00	522	20220906	-30.46	343	20230316	5.83	468	-22.44	20230131	343	5.83	20230316	522	-30.46	20220906	343	5.83	20230316	0.82	N	016600	500	891 억	3276127	N	N	35	N	N
124	20230906	140247	57	100.00	KOSDAQ		금융	N	N	N	N	N	363	-4	5	-1.09	95055977	261826	120.55	367	369	361	477	257	367	363.05	1.84	31782	373	369	366	362	359	372	365	891	110	500	240	1	1	178247112	647	-9.55	0.50	12	0.15	-38.00	724.00	522	20220906	-30.46	343	20230316	5.83	468	-22.44	20230131	343	5.83	20230316	522	-30.46	20220906	343	5.83	20230316	0.82	N	016600	500	891 억	3276127	N	N	35	N	N
125	20230906	130248	57	100.00	KOSDAQ		금융	N	N	N	N	N	362	-5	5	-1.36	90824702	250140	115.17	367	369	361	477	257	367	363.10	1.84	31817	373	369	366	362	359	372	365	891	110	500	240	1	1	178247112	645	-9.53	0.50	12	0.14	-38.00	724.00	522	20220906	-30.65	343	20230316	5.54	468	-22.65	20230131	343	5.54	20230316	522	-30.65	20220906	343	5.54	20230316	0.82	N	016600	500	891 억	3276127	N	N	35	N	N
126	20230906	120249	57	100.00	KOSDAQ		금융	N	N	N	N	N	364	-3	5	-0.82	86551432	238353	109.75	367	369	361	477	257	367	363.12	1.84	31831	373	369	366	362	359	372	365	891	110	500	240	1	1	178247112	649	-9.58	0.50	12	0.13	-38.00	724.00	522	20220906	-30.27	343	20230316	6.12	468	-22.22	20230131	343	6.12	20230316	522	-30.27	20220906	343	6.12	20230316	0.82	N	016600	500	891 억	3276127	N	N	35	N	N
127	20230906	110247	57	100.00	KOSDAQ		금융	N	N	N	N	N	363	-4	5	-1.09	59944153	164962	75.95	367	369	361	477	257	367	363.38	1.84	5588	373	369	366	362	359	372	365	891	110	500	240	1	1	178247112	647	-9.55	0.50	12	0.09	-38.00	724.00	522	20220906	-30.46	343	20230316	5.83	468	-22.44	20230131	343	5.83	20230316	522	-30.46	20220906	343	5.83	20230316	0.82	N	016600	500	891 억	3276127	N	N	35	N	N
128	20230906	100242	57	100.00	KOSDAQ		금융	N	N	N	N	N	366	-1	5	-0.27	27013999	74327	34.22	367	369	361	477	257	367	363.45	1.84	6241	373	369	366	362	359	372	365	891	110	500	240	1	1	178247112	652	-9.63	0.51	12	0.04	-38.00	724.00	522	20220906	-29.89	343	20230316	6.71	468	-21.79	20230131	343	6.71	20230316	522	-29.89	20220906	343	6.71	20230316	0.82	N	016600	500	891 억	3276127	N	N	35	N	N
129	20230906	090245	57	100.00	KOSDAQ		금융	N	N	N	N	N	365	-2	5	-0.54	379091	1033	0.48	367	367	365	477	257	367	366.98	1.84	-168	373	369	366	362	359	372	365	891	110	500	240	1	1	178247112	651	-9.61	0.50	12	0.00	-38.00	724.00	522	20220906	-30.08	343	20230316	6.41	468	-22.01	20230131	343	6.41	20230316	522	-30.08	20220906	343	6.41	20230316	0.82	N	016600	500	891 억	3276127	N	N	35	N	N
130	20230905	160244	57	100.00	KOSDAQ		금융	N	N	N	N	N	367	1	2	0.27	79235675	216176	113.52	364	370	363	475	257	366	366.53	1.85	-29634	372	368	365	361	358	367	360	891	109	500	240	1	1	178247112	654	-9.66	0.51	12	0.12	-38.00	724.00	531	20220902	-30.89	343	20230316	7.00	468	-21.58	20230131	343	7.00	20230316	522	-29.69	20220906	343	7.00	20230316	0.81	N	016600	500	891 억	3305761	N	N	35	N	N
131	20230905	150252	57	100.00	KOSDAQ		금융	N	N	N	N	N	364	-2	5	-0.55	74866035	204269	107.27	364	370	363	475	257	366	366.51	1.85	-29634	372	368	365	361	358	367	360	891	109	500	240	1	1	178247112	649	-9.58	0.50	12	0.11	-38.00	724.00	531	20220902	-31.45	343	20230316	6.12	468	-22.22	20230131	343	6.12	20230316	522	-30.27	20220906	343	6.12	20230316	0.81	N	016600	500	891 억	3305761	N	N	5151	N	N
132	20230905	140245	57	100.00	KOSDAQ		금융	N	N	N	N	N	366	0	3	0.00	63870941	174138	91.45	364	370	363	475	257	366	366.78	1.85	-23605	372	368	365	361	358	367	360	891	109	500	240	1	1	178247112	652	-9.63	0.51	12	0.10	-38.00	724.00	531	20220902	-31.07	343	20230316	6.71	468	-21.79	20230131	343	6.71	20230316	522	-29.89	20220906	343	6.71	20230316	0.81	N	016600	500	891 억	3305761	N	N	5151	N	N
133	20230905	130236	57	100.00	KOSDAQ		금융	N	N	N	N	N	367	1	2	0.27	63548531	173258	90.98	364	370	363	475	257	366	366.79	1.85	-23605	372	368	365	361	358	367	360	891	109	500	240	1	1	178247112	654	-9.66	0.51	12	0.10	-38.00	724.00	531	20220902	-30.89	343	20230316	7.00	468	-21.58	20230131	343	7.00	20230316	522	-29.69	20220906	343	7.00	20230316	0.81	N	016600	500	891 억	3305761	N	N	5151	N	N
134	20230905	120245	57	100.00	KOSDAQ		금융	N	N	N	N	N	366	0	3	0.00	54728365	149115	78.30	364	370	363	475	257	366	367.02	1.85	-21851	372	368	365	361	358	367	360	891	109	500	240	1	1	178247112	652	-9.63	0.51	12	0.08	-38.00	724.00	531	20220902	-31.07	343	20230316	6.71	468	-21.79	20230131	343	6.71	20230316	522	-29.89	20220906	343	6.71	20230316	0.81	N	016600	500	891 억	3305761	N	N	5151	N	N
135	20230905	110245	57	100.00	KOSDAQ		금융	N	N	N	N	N	367	1	2	0.27	43003613	116873	61.37	364	370	364	475	257	366	367.95	1.85	-23542	372	368	365	361	358	367	360	891	109	500	240	1	1	178247112	654	-9.66	0.51	12	0.07	-38.00	724.00	531	20220902	-30.89	343	20230316	7.00	468	-21.58	20230131	343	7.00	20230316	522	-29.69	20220906	343	7.00	20230316	0.81	N	016600	500	891 억	3305761	N	N	5151	N	N
136	20230905	100243	57	100.00	KOSDAQ		금융	N	N	N	N	N	367	1	2	0.27	42757960	116203	61.02	364	370	364	475	257	366	367.96	1.85	-23542	372	368	365	361	358	367	360	891	109	500	240	1	1	178247112	654	-9.66	0.51	12	0.07	-38.00	724.00	531	20220902	-30.89	343	20230316	7.00	468	-21.58	20230131	343	7.00	20230316	522	-29.69	20220906	343	7.00	20230316	0.81	N	016600	500	891 억	3305761	N	N	5151	N	N
137	20230905	090241	57	100.00	KOSDAQ		금융	N	N	N	N	N	365	-1	5	-0.27	2164876	5919	3.11	364	367	364	475	257	366	365.75	1.85	-530	372	368	365	361	358	367	360	891	109	500	240	1	1	178247112	651	-9.61	0.50	12	0.00	-38.00	724.00	531	20220902	-31.26	343	20230316	6.41	468	-22.01	20230131	343	6.41	20230316	522	-30.08	20220906	343	6.41	20230316	0.81	N	016600	500	891 억	3305761	N	N	5151	N	N
138	20230904	160242	57	100.00	KOSDAQ		금융	N	N	N	N	N	366	-3	5	-0.81	67136400	183952	49.80	367	369	362	479	259	369	364.97	1.87	-24566	375	372	368	365	361	370	363	891	110	500	250	1	1	178247112	652	-9.63	0.51	12	0.10	-38.00	724.00	539	20220901	-32.10	343	20230316	6.71	468	-21.79	20230131	343	6.71	20230316	522	-29.89	20220906	343	6.71	20230316	0.82	N	016600	500	891 억	3335271	N	N	5151	N	N
139	20230904	150238	57	100.00	KOSDAQ		금융	N	N	N	N	N	368	-1	5	-0.27	65197034	178654	48.36	367	369	362	479	259	369	364.93	1.87	-24566	375	372	368	365	361	370	363	891	110	500	250	1	1	178247112	656	-9.68	0.51	12	0.10	-38.00	724.00	539	20220901	-31.73	343	20230316	7.29	468	-21.37	20230131	343	7.29	20230316	522	-29.50	20220906	343	7.29	20230316	0.82	N	016600	500	891 억	3335271	N	N	13	N	N
140	20230904	140239	57	100.00	KOSDAQ		금융	N	N	N	N	N	368	-1	5	-0.27	58778452	161204	43.64	367	369	362	479	259	369	364.62	1.87	-21009	375	372	368	365	361	370	363	891	110	500	250	1	1	178247112	656	-9.68	0.51	12	0.09	-38.00	724.00	539	20220901	-31.73	343	20230316	7.29	468	-21.37	20230131	343	7.29	20230316	522	-29.50	20220906	343	7.29	20230316	0.82	N	016600	500	891 억	3335271	N	N	13	N	N
141	20230904	130241	57	100.00	KOSDAQ		금융	N	N	N	N	N	367	-2	5	-0.54	51844954	142324	38.53	367	369	362	479	259	369	364.27	1.87	-20637	375	372	368	365	361	370	363	891	110	500	250	1	1	178247112	654	-9.66	0.51	12	0.08	-38.00	724.00	539	20220901	-31.91	343	20230316	7.00	468	-21.58	20230131	343	7.00	20230316	522	-29.69	20220906	343	7.00	20230316	0.82	N	016600	500	891 억	3335271	N	N	13	N	N
142	20230904	120238	57	100.00	KOSDAQ		금융	N	N	N	N	N	367	-2	5	-0.54	46952667	128969	34.91	367	369	362	479	259	369	364.06	1.87	-11709	375	372	368	365	361	370	363	891	110	500	250	1	1	178247112	654	-9.66	0.51	12	0.07	-38.00	724.00	539	20220901	-31.91	343	20230316	7.00	468	-21.58	20230131	343	7.00	20230316	522	-29.69	20220906	343	7.00	20230316	0.82	N	016600	500	891 억	3335271	N	N	13	N	N
143	20230904	110234	57	100.00	KOSDAQ		금융	N	N	N	N	N	363	-6	5	-1.63	41201346	113208	30.65	367	369	362	479	259	369	363.94	1.87	-7069	375	372	368	365	361	370	363	891	110	500	250	1	1	178247112	647	-9.55	0.50	12	0.06	-38.00	724.00	539	20220901	-32.65	343	20230316	5.83	468	-22.44	20230131	343	5.83	20230316	522	-30.46	20220906	343	5.83	20230316	0.82	N	016600	500	891 억	3335271	N	N	13	N	N
144	20230904	100232	57	100.00	KOSDAQ		금융	N	N	N	N	N	365	-4	5	-1.08	17177317	47051	12.74	367	369	364	479	259	369	365.08	1.87	-6270	375	372	368	365	361	370	363	891	110	500	250	1	1	178247112	651	-9.61	0.50	12	0.03	-38.00	724.00	539	20220901	-32.28	343	20230316	6.41	468	-22.01	20230131	343	6.41	20230316	522	-30.08	20220906	343	6.41	20230316	0.82	N	016600	500	891 억	3335271	N	N	13	N	N
145	20230904	090238	57	100.00	KOSDAQ		금융	N	N	N	N	N	366	-3	5	-0.81	2399263	6536	1.77	367	369	366	479	259	369	367.08	1.87	-4609	375	372	368	365	361	370	363	891	110	500	250	1	1	178247112	652	-9.63	0.51	12	0.00	-38.00	724.00	539	20220901	-32.10	343	20230316	6.71	468	-21.79	20230131	343	6.71	20230316	522	-29.89	20220906	343	6.71	20230316	0.82	N	016600	500	891 억	3335271	N	N	13	N	N
146	20230901	160235	57	100.00	KOSDAQ		금융	N	N	N	N	N	369	-3	5	-0.81	134445165	366312	226.39	370	371	364	483	261	372	367.02	1.93	-101200	378	375	372	369	366	373	367	891	111	500	250	1	1	178247112	658	-9.71	0.51	12	0.21	-38.00	724.00	544	20220831	-32.17	343	20230316	7.58	468	-21.15	20230131	343	7.58	20230316	539	-31.54	20220901	343	7.58	20230316	0.82	N	016600	500	891 억	3436471	N	N	13	N	N
147	20230901	150239	57	100.00	KOSDAQ		금융	N	N	N	N	N	366	-6	5	-1.61	127040253	346152	213.93	370	371	364	483	261	372	367.01	1.93	-97603	378	375	372	369	366	373	367	891	111	500	250	1	1	178247112	652	-9.63	0.51	12	0.19	-38.00	724.00	544	20220831	-32.72	343	20230316	6.71	468	-21.79	20230131	343	6.71	20230316	539	-32.10	20220901	343	6.71	20230316	0.82	N	016600	500	891 억	3436471	N	N	20	N	N
148	20230901	140236	57	100.00	KOSDAQ		금융	N	N	N	N	N	367	-5	5	-1.34	108807648	296268	183.10	370	371	364	483	261	372	367.26	1.93	-82525	378	375	372	369	366	373	367	891	111	500	250	1	1	178247112	654	-9.66	0.51	12	0.17	-38.00	724.00	544	20220831	-32.54	343	20230316	7.00	468	-21.58	20230131	343	7.00	20230316	539	-31.91	20220901	343	7.00	20230316	0.82	N	016600	500	891 억	3436471	N	N	20	N	N
149	20230901	130236	57	100.00	KOSDAQ		금융	N	N	N	N	N	365	-7	5	-1.88	82531950	224354	138.66	370	371	365	483	261	372	367.86	1.93	-49928	378	375	372	369	366	373	367	891	111	500	250	1	1	178247112	651	-9.61	0.50	12	0.13	-38.00	724.00	544	20220831	-32.90	343	20230316	6.41	468	-22.01	20230131	343	6.41	20230316	539	-32.28	20220901	343	6.41	20230316	0.82	N	016600	500	891 억	3436471	N	N	20	N	N
150	20230901	120236	57	100.00	KOSDAQ		금융	N	N	N	N	N	368	-4	5	-1.08	64869256	176136	108.86	370	371	366	483	261	372	368.29	1.93	-39831	378	375	372	369	366	373	367	891	111	500	250	1	1	178247112	656	-9.68	0.51	12	0.10	-38.00	724.00	544	20220831	-32.35	343	20230316	7.29	468	-21.37	20230131	343	7.29	20230316	539	-31.73	20220901	343	7.29	20230316	0.82	N	016600	500	891 억	3436471	N	N	20	N	N
151	20230901	110236	57	100.00	KOSDAQ		금융	N	N	N	N	N	368	-4	5	-1.08	50499391	136960	84.65	370	371	367	483	261	372	368.72	1.93	-31114	378	375	372	369	366	373	367	891	111	500	250	1	1	178247112	656	-9.68	0.51	12	0.08	-38.00	724.00	544	20220831	-32.35	343	20230316	7.29	468	-21.37	20230131	343	7.29	20230316	539	-31.73	20220901	343	7.29	20230316	0.82	N	016600	500	891 억	3436471	N	N	20	N	N
152	20230901	100236	57	100.00	KOSDAQ		금융	N	N	N	N	N	369	-3	5	-0.81	26206493	70959	43.85	370	371	368	483	261	372	369.32	1.93	-19814	378	375	372	369	366	373	367	891	111	500	250	1	1	178247112	658	-9.71	0.51	12	0.04	-38.00	724.00	544	20220831	-32.17	343	20230316	7.58	468	-21.15	20230131	343	7.58	20230316	539	-31.54	20220901	343	7.58	20230316	0.82	N	016600	500	891 억	3436471	N	N	20	N	N
153	20230901	090233	57	100.00	KOSDAQ		금융	N	N	N	N	N	370	-2	5	-0.54	772559	2088	1.29	370	370	369	483	261	372	370.00	1.93	-918	378	375	372	369	366	373	367	891	111	500	250	1	1	178247112	660	-9.74	0.51	12	0.00	-38.00	724.00	544	20220831	-31.99	343	20230316	7.87	468	-20.94	20230131	343	7.87	20230316	539	-31.35	20220901	343	7.87	20230316	0.82	N	016600	500	891 억	3436471	N	N	20	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History