KissMeData/016600/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	N
3	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	N
4	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	N
5	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	N
6	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	N
7	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	N
8	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	N
9	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	N
10	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	N
11	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	N
12	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	N
13	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	N
14	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	N
15	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	N
16	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	N
17	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	N
18	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	N
19	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	N
20	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	N
21	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	N
22	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	N
23	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	N
24	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	N
25	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	N
26	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	N
27	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	N
28	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	N
29	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	N
30	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	N
31	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	N
32	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	N
33	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	N
34	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	N
35	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	N
36	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	N
37	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	N
38	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	N
39	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	N
40	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	N
41	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	N
42	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	N
43	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	N
44	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	N
45	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	N
46	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	N
47	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	N
48	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	N
49	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	N
50	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	N
51	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	N
52	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	N
53	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	N
54	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	N
55	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	N
56	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	N
57	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	N
58	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	N
59	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	N
60	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	N
61	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	N
62	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	N
63	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	N
64	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	N
65	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	N
66	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	N
67	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	N
68	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	N
69	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	N
70	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	N
71	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	N
72	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	N
73	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	N
74	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	N
75	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	N
76	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	N
77	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	N
78	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	N
79	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	N
80	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	N
81	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	N
82	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	N
83	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	N
84	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	N
85	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	N
86	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	N
87	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	N
88	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	N
89	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	N
90	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	N
91	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	N
92	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	N
93	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	N
94	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	N
95	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	N
96	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	N
97	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	N
98	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	N
99	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	N
100	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	N
101	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	N
102	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	N
103	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	N
104	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	N
105	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	N
106	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	N
107	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	N
108	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	N
109	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	N
110	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	N
111	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	N
112	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	N
113	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	N
114	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	N
115	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	N
116	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	N
117	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	N
118	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	N
119	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	N
120	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	N
121	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	N
122	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	N
123	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	N
124	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	N
125	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	N
126	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	N
127	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	N
128	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	N
129	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	N
130	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	N
131	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	N
132	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	N
133	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	N
134	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	N
135	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	N
136	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	N
137	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	N
138	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	N
139	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	N
140	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	N
141	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	N
142	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	N
143	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	N
144	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	N
145	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	N
146	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	N
147	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	N
148	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	N
149	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	N
150	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	N
151	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	N
152	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	N
153	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	N
154	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	N
155	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	N
156	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	N
157	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	N
158	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	N
159	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	N
160	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	N
161	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	N

63 KiB Raw Blame History

63 KiB

Raw Blame History