KissMeData/016600/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120322	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	0	3	0.00	57180059	164513	44.97	349	351	346	455	245	350	347.57	1.97	5561	358	354	349	345	340	354	345	891	105	500	240	1	1	178247112	624	-9.21	0.48	12	0.09	-38.00	724.00	468	20230131	-25.21	325	20231024	7.69	374	-6.42	20240112	343	2.04	20240118	468	-25.21	20230131	325	7.69	20231024	0.76	N	016600	500	891 억	3520155	N	N	106	N	N
3	20240123	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	-1	5	-0.29	55571947	159905	43.71	349	351	346	455	245	350	347.53	1.97	8429	358	354	349	345	340	354	345	891	105	500	240	1	1	178247112	622	-9.18	0.48	12	0.09	-38.00	724.00	468	20230131	-25.43	325	20231024	7.38	374	-6.68	20240112	343	1.75	20240118	468	-25.43	20230131	325	7.38	20231024	0.76	N	016600	500	891 억	3520155	N	N	106	N	N
4	20240123	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	0	3	0.00	52188722	150208	41.06	349	351	346	455	245	350	347.44	1.97	9157	358	354	349	345	340	354	345	891	105	500	240	1	1	178247112	624	-9.21	0.48	12	0.08	-38.00	724.00	468	20230131	-25.21	325	20231024	7.69	374	-6.42	20240112	343	2.04	20240118	468	-25.21	20230131	325	7.69	20231024	0.76	N	016600	500	891 억	3520155	N	N	106	N	N
5	20240123	090321	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	-1	5	-0.29	2674091	7663	2.09	349	349	347	455	245	350	348.96	1.97	-1350	358	354	349	345	340	354	345	891	105	500	240	1	1	178247112	622	-9.18	0.48	12	0.00	-38.00	724.00	468	20230131	-25.43	325	20231024	7.38	374	-6.68	20240112	343	1.75	20240118	468	-25.43	20230131	325	7.38	20231024	0.76	N	016600	500	891 억	3520155	N	N	106	N	N
6	20240119	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	0	3	0.00	58770509	167623	139.57	348	355	348	452	244	348	350.61	1.97	-8115	355	351	347	343	339	353	345	891	104	500	240	1	1	178247112	620	-9.16	0.48	12	0.09	-38.00	724.00	468	20230131	-25.64	325	20231024	7.08	374	-6.95	20240112	343	1.46	20240118	468	-25.64	20230131	325	7.08	20231024	0.76	N	016600	500	891 억	3518226	N	N	272	N	N
7	20240119	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	1	2	0.29	50219289	143059	119.12	348	355	348	452	244	348	351.04	1.97	-8599	355	351	347	343	339	353	345	891	104	500	240	1	1	178247112	622	-9.18	0.48	12	0.08	-38.00	724.00	468	20230131	-25.43	325	20231024	7.38	374	-6.68	20240112	343	1.75	20240118	468	-25.43	20230131	325	7.38	20231024	0.76	N	016600	500	891 억	3518226	N	N	0	N	N
8	20240119	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	2	2	0.57	46420900	132180	110.06	348	355	348	452	244	348	351.19	1.97	-3257	355	351	347	343	339	353	345	891	104	500	240	1	1	178247112	624	-9.21	0.48	12	0.07	-38.00	724.00	468	20230131	-25.21	325	20231024	7.69	374	-6.42	20240112	343	2.04	20240118	468	-25.21	20230131	325	7.69	20231024	0.76	N	016600	500	891 억	3518226	N	N	0	N	N
9	20240119	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	353	5	2	1.44	37771948	107617	89.61	348	355	348	452	244	348	350.98	1.97	-3056	355	351	347	343	339	353	345	891	104	500	240	1	1	178247112	629	-9.29	0.49	12	0.06	-38.00	724.00	468	20230131	-24.57	325	20231024	8.62	374	-5.61	20240112	343	2.92	20240118	468	-24.57	20230131	325	8.62	20231024	0.76	N	016600	500	891 억	3518226	N	N	0	N	N
10	20240119	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	351	3	2	0.86	31823895	90728	75.54	348	355	348	452	244	348	350.76	1.97	-3020	355	351	347	343	339	353	345	891	104	500	240	1	1	178247112	626	-9.24	0.48	12	0.05	-38.00	724.00	468	20230131	-25.00	325	20231024	8.00	374	-6.15	20240112	343	2.33	20240118	468	-25.00	20230131	325	8.00	20231024	0.76	N	016600	500	891 억	3518226	N	N	0	N	N
11	20240119	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	351	3	2	0.86	31491464	89780	74.75	348	355	348	452	244	348	350.76	1.97	-3022	355	351	347	343	339	353	345	891	104	500	240	1	1	178247112	626	-9.24	0.48	12	0.05	-38.00	724.00	468	20230131	-25.00	325	20231024	8.00	374	-6.15	20240112	343	2.33	20240118	468	-25.00	20230131	325	8.00	20231024	0.76	N	016600	500	891 억	3518226	N	N	0	N	N
12	20240119	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	351	3	2	0.86	9015995	25679	21.38	348	353	348	452	244	348	351.10	1.97	-1810	355	351	347	343	339	353	345	891	104	500	240	1	1	178247112	626	-9.24	0.48	12	0.01	-38.00	724.00	468	20230131	-25.00	325	20231024	8.00	374	-6.15	20240112	343	2.33	20240118	468	-25.00	20230131	325	8.00	20231024	0.76	N	016600	500	891 억	3518226	N	N	0	N	N
13	20240119	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	2	2	0.57	680378	1955	1.63	348	350	348	452	244	348	348.02	1.97	-254	355	351	347	343	339	353	345	891	104	500	240	1	1	178247112	624	-9.21	0.48	12	0.00	-38.00	724.00	468	20230131	-25.21	325	20231024	7.69	374	-6.42	20240112	343	2.04	20240118	468	-25.21	20230131	325	7.69	20231024	0.76	N	016600	500	891 억	3518226	N	N	0	N	N
14	20240118	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	2	2	0.58	41581039	120060	23.04	346	351	343	449	243	346	346.32	1.98	-12355	364	354	349	339	334	352	337	891	103	500	240	1	1	178247112	620	-9.16	0.48	12	0.07	-38.00	724.00	468	20230131	-25.64	325	20231024	7.08	374	-6.95	20240112	343	1.46	20240118	468	-25.64	20230131	325	7.08	20231024	0.75	N	016600	500	891 억	3532530	N	N	194	N	N
15	20240118	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	2	2	0.58	38061658	109893	21.09	346	351	343	449	243	346	346.35	1.98	-10595	364	354	349	339	334	352	337	891	103	500	240	1	1	178247112	620	-9.16	0.48	12	0.06	-38.00	724.00	468	20230131	-25.64	325	20231024	7.08	374	-6.95	20240112	343	1.46	20240118	468	-25.64	20230131	325	7.08	20231024	0.75	N	016600	500	891 억	3532530	N	N	194	N	N
16	20240118	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	345	-1	5	-0.29	31456851	90747	17.42	346	351	343	449	243	346	346.64	1.98	-8114	364	354	349	339	334	352	337	891	103	500	240	1	1	178247112	615	-9.08	0.48	12	0.05	-38.00	724.00	468	20230131	-26.28	325	20231024	6.15	374	-7.75	20240112	343	0.58	20240118	468	-26.28	20230131	325	6.15	20231024	0.75	N	016600	500	891 억	3532530	N	N	194	N	N
17	20240118	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	2	2	0.58	19379494	55710	10.69	346	351	346	449	243	346	347.86	1.98	-1438	364	354	349	339	334	352	337	891	103	500	240	1	1	178247112	620	-9.16	0.48	12	0.03	-38.00	724.00	468	20230131	-25.64	325	20231024	7.08	374	-6.95	20240112	344	1.16	20240117	468	-25.64	20230131	325	7.08	20231024	0.75	N	016600	500	891 억	3532530	N	N	194	N	N
18	20240118	120320	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	1	2	0.29	18930242	54415	10.44	346	351	346	449	243	346	347.89	1.98	-1438	364	354	349	339	334	352	337	891	103	500	240	1	1	178247112	619	-9.13	0.48	12	0.03	-38.00	724.00	468	20230131	-25.85	325	20231024	6.77	374	-7.22	20240112	344	0.87	20240117	468	-25.85	20230131	325	6.77	20231024	0.75	N	016600	500	891 억	3532530	N	N	194	N	N
19	20240118	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	3	2	0.87	13381504	38391	7.37	346	351	346	449	243	346	348.56	1.98	-2996	364	354	349	339	334	352	337	891	103	500	240	1	1	178247112	622	-9.18	0.48	12	0.02	-38.00	724.00	468	20230131	-25.43	325	20231024	7.38	374	-6.68	20240112	344	1.45	20240117	468	-25.43	20230131	325	7.38	20231024	0.75	N	016600	500	891 억	3532530	N	N	194	N	N
20	20240118	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	4	2	1.16	7918752	22706	4.36	346	351	346	449	243	346	348.75	1.98	-2968	364	354	349	339	334	352	337	891	103	500	240	1	1	178247112	624	-9.21	0.48	12	0.01	-38.00	724.00	468	20230131	-25.21	325	20231024	7.69	374	-6.42	20240112	344	1.74	20240117	468	-25.21	20230131	325	7.69	20231024	0.75	N	016600	500	891 억	3532530	N	N	194	N	N
21	20240118	090318	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	4	2	1.16	2649137	7655	1.47	346	350	346	449	243	346	346.07	1.98	-472	364	354	349	339	334	352	337	891	103	500	240	1	1	178247112	624	-9.21	0.48	12	0.00	-38.00	724.00	468	20230131	-25.21	325	20231024	7.69	374	-6.42	20240112	344	1.74	20240117	468	-25.21	20230131	325	7.69	20231024	0.75	N	016600	500	891 억	3532530	N	N	194	N	N
22	20240117	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	-13	5	-3.62	181766719	520202	202.15	358	359	344	466	252	359	349.42	2.06	-139058	363	361	358	356	353	359	354	891	107	500	250	1	1	178247112	617	-9.11	0.48	12	0.29	-38.00	724.00	468	20230131	-26.07	325	20231024	6.46	374	-7.49	20240112	344	0.58	20240117	468	-26.07	20230131	325	6.46	20231024	0.75	N	016600	500	891 억	3674538	N	N	194	N	N
23	20240117	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-12	5	-3.34	164926465	471530	183.23	358	359	344	466	252	359	349.77	2.06	-101702	363	361	358	356	353	359	354	891	107	500	250	1	1	178247112	619	-9.13	0.48	12	0.26	-38.00	724.00	468	20230131	-25.85	325	20231024	6.77	374	-7.22	20240112	344	0.87	20240117	468	-25.85	20230131	325	6.77	20231024	0.75	N	016600	500	891 억	3674538	N	N	0	N	N
24	20240117	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-11	5	-3.06	146017331	416944	162.02	358	359	344	466	252	359	350.21	2.06	-78238	363	361	358	356	353	359	354	891	107	500	250	1	1	178247112	620	-9.16	0.48	12	0.23	-38.00	724.00	468	20230131	-25.64	325	20231024	7.08	374	-6.95	20240112	344	1.16	20240117	468	-25.64	20230131	325	7.08	20231024	0.75	N	016600	500	891 억	3674538	N	N	0	N	N
25	20240117	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-11	5	-3.06	108382767	308303	119.81	358	359	347	466	252	359	351.55	2.06	-57535	363	361	358	356	353	359	354	891	107	500	250	1	1	178247112	620	-9.16	0.48	12	0.17	-38.00	724.00	468	20230131	-25.64	325	20231024	7.08	374	-6.95	20240112	347	0.29	20240117	468	-25.64	20230131	325	7.08	20231024	0.75	N	016600	500	891 억	3674538	N	N	0	N	N
26	20240117	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-11	5	-3.06	100574602	285926	111.11	358	359	348	466	252	359	351.75	2.06	-44135	363	361	358	356	353	359	354	891	107	500	250	1	1	178247112	620	-9.16	0.48	12	0.16	-38.00	724.00	468	20230131	-25.64	325	20231024	7.08	374	-6.95	20240112	348	0.00	20240117	468	-25.64	20230131	325	7.08	20231024	0.75	N	016600	500	891 억	3674538	N	N	0	N	N
27	20240117	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	353	-6	5	-1.67	80962388	229910	89.34	358	359	350	466	252	359	352.15	2.06	-32262	363	361	358	356	353	359	354	891	107	500	250	1	1	178247112	629	-9.29	0.49	12	0.13	-38.00	724.00	468	20230131	-24.57	325	20231024	8.62	374	-5.61	20240112	350	0.86	20240117	468	-24.57	20230131	325	8.62	20231024	0.75	N	016600	500	891 억	3674538	N	N	0	N	N
28	20240117	100318	57	100.00	KOSDAQ	금융	N	N	N	N	N	355	-4	5	-1.11	31327305	88683	34.46	358	359	351	466	252	359	353.25	2.06	-21730	363	361	358	356	353	359	354	891	107	500	250	1	1	178247112	633	-9.34	0.49	12	0.05	-38.00	724.00	468	20230131	-24.15	325	20231024	9.23	374	-5.08	20240112	351	1.14	20240117	468	-24.15	20230131	325	9.23	20231024	0.75	N	016600	500	891 억	3674538	N	N	0	N	N
29	20240117	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	0	3	0.00	863157	2411	0.94	358	359	357	466	252	359	358.01	2.06	-850	363	361	358	356	353	359	354	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.00	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	374	-4.01	20240112	354	1.41	20240110	468	-23.29	20230131	325	10.46	20231024	0.75	N	016600	500	891 억	3674538	N	N	0	N	N
30	20240116	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	-2	5	-0.55	91804947	257320	109.54	360	360	355	469	253	361	356.77	2.11	-84970	369	364	360	355	351	363	354	891	108	500	250	1	1	178247112	640	-9.45	0.50	12	0.14	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	374	-4.01	20240112	354	1.41	20240110	468	-23.29	20230131	325	10.46	20231024	0.74	N	016600	500	891 억	3758707	N	N	479	N	N
31	20240116	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	357	-4	5	-1.11	81209126	227590	96.88	360	360	355	469	253	361	356.82	2.11	-62291	369	364	360	355	351	363	354	891	108	500	250	1	1	178247112	636	-9.39	0.49	12	0.13	-38.00	724.00	468	20230131	-23.72	325	20231024	9.85	374	-4.55	20240112	354	0.85	20240110	468	-23.72	20230131	325	9.85	20231024	0.74	N	016600	500	891 억	3758707	N	N	479	N	N
32	20240116	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	356	-5	5	-1.39	72669717	203637	86.69	360	360	355	469	253	361	356.86	2.11	-42352	369	364	360	355	351	363	354	891	108	500	250	1	1	178247112	635	-9.37	0.49	12	0.11	-38.00	724.00	468	20230131	-23.93	325	20231024	9.54	374	-4.81	20240112	354	0.56	20240110	468	-23.93	20230131	325	9.54	20231024	0.74	N	016600	500	891 억	3758707	N	N	479	N	N
33	20240116	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	357	-4	5	-1.11	59457406	166598	70.92	360	360	355	469	253	361	356.89	2.11	-26625	369	364	360	355	351	363	354	891	108	500	250	1	1	178247112	636	-9.39	0.49	12	0.09	-38.00	724.00	468	20230131	-23.72	325	20231024	9.85	374	-4.55	20240112	354	0.85	20240110	468	-23.72	20230131	325	9.85	20231024	0.74	N	016600	500	891 억	3758707	N	N	479	N	N
34	20240116	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	360	-1	5	-0.28	42891273	120183	51.16	360	360	355	469	253	361	356.88	2.11	-24034	369	364	360	355	351	363	354	891	108	500	250	1	1	178247112	642	-9.47	0.50	12	0.07	-38.00	724.00	468	20230131	-23.08	325	20231024	10.77	374	-3.74	20240112	354	1.69	20240110	468	-23.08	20230131	325	10.77	20231024	0.74	N	016600	500	891 억	3758707	N	N	479	N	N
35	20240116	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	-3	5	-0.83	36372691	102026	43.43	360	360	355	469	253	361	356.50	2.11	-10951	369	364	360	355	351	363	354	891	108	500	250	1	1	178247112	638	-9.42	0.49	12	0.06	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	374	-4.28	20240112	354	1.13	20240110	468	-23.50	20230131	325	10.15	20231024	0.74	N	016600	500	891 억	3758707	N	N	479	N	N
36	20240116	100318	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	-3	5	-0.83	11705011	32632	13.89	360	360	357	469	253	361	358.70	2.11	-8739	369	364	360	355	351	363	354	891	108	500	250	1	1	178247112	638	-9.42	0.49	12	0.02	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	374	-4.28	20240112	354	1.13	20240110	468	-23.50	20230131	325	10.15	20231024	0.74	N	016600	500	891 억	3758707	N	N	479	N	N
37	20240116	090316	57	100.00	KOSDAQ	금융	N	N	N	N	N	360	-1	5	-0.28	66232	184	0.08	360	360	359	469	253	361	359.96	2.11	-24	369	364	360	355	351	363	354	891	108	500	250	1	1	178247112	642	-9.47	0.50	12	0.00	-38.00	724.00	468	20230131	-23.08	325	20231024	10.77	374	-3.74	20240112	354	1.69	20240110	468	-23.08	20230131	325	10.77	20231024	0.74	N	016600	500	891 억	3758707	N	N	479	N	N
38	20240115	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	-4	5	-1.10	84361193	234842	44.89	362	365	356	474	256	365	359.22	2.12	-14963	381	372	365	356	349	369	353	891	109	500	250	1	1	178247112	643	-9.50	0.50	12	0.13	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	374	-3.48	20240112	354	1.98	20240110	468	-22.86	20230131	325	11.08	20231024	0.76	N	016600	500	891 억	3775228	N	N	479	N	N
39	20240115	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	-6	5	-1.64	73772823	205392	39.26	362	365	356	474	256	365	359.18	2.12	1613	381	372	365	356	349	369	353	891	109	500	250	1	1	178247112	640	-9.45	0.50	12	0.12	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	374	-4.01	20240112	354	1.41	20240110	468	-23.29	20230131	325	10.46	20231024	0.76	N	016600	500	891 억	3775228	N	N	0	N	N
40	20240115	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	360	-5	5	-1.37	59486588	165561	31.65	362	365	356	474	256	365	359.30	2.12	8395	381	372	365	356	349	369	353	891	109	500	250	1	1	178247112	642	-9.47	0.50	12	0.09	-38.00	724.00	468	20230131	-23.08	325	20231024	10.77	374	-3.74	20240112	354	1.69	20240110	468	-23.08	20230131	325	10.77	20231024	0.76	N	016600	500	891 억	3775228	N	N	0	N	N
41	20240115	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	-7	5	-1.92	50486696	140484	26.86	362	365	356	474	256	365	359.38	2.12	11835	381	372	365	356	349	369	353	891	109	500	250	1	1	178247112	638	-9.42	0.49	12	0.08	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	374	-4.28	20240112	354	1.13	20240110	468	-23.50	20230131	325	10.15	20231024	0.76	N	016600	500	891 억	3775228	N	N	0	N	N
42	20240115	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	360	-5	5	-1.37	46526673	129461	24.75	362	365	356	474	256	365	359.39	2.12	12801	381	372	365	356	349	369	353	891	109	500	250	1	1	178247112	642	-9.47	0.50	12	0.07	-38.00	724.00	468	20230131	-23.08	325	20231024	10.77	374	-3.74	20240112	354	1.69	20240110	468	-23.08	20230131	325	10.77	20231024	0.76	N	016600	500	891 억	3775228	N	N	0	N	N
43	20240115	110316	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	-4	5	-1.10	41866057	116492	22.27	362	365	356	474	256	365	359.39	2.12	13155	381	372	365	356	349	369	353	891	109	500	250	1	1	178247112	643	-9.50	0.50	12	0.07	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	374	-3.48	20240112	354	1.98	20240110	468	-22.86	20230131	325	11.08	20231024	0.76	N	016600	500	891 억	3775228	N	N	0	N	N
44	20240115	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	-4	5	-1.10	34114553	94940	18.15	362	365	356	474	256	365	359.33	2.12	12888	381	372	365	356	349	369	353	891	109	500	250	1	1	178247112	643	-9.50	0.50	12	0.05	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	374	-3.48	20240112	354	1.98	20240110	468	-22.86	20230131	325	11.08	20231024	0.76	N	016600	500	891 억	3775228	N	N	0	N	N
45	20240115	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	-4	5	-1.10	1643553	4545	0.87	362	362	361	474	256	365	361.62	2.12	-2000	381	372	365	356	349	369	353	891	109	500	250	1	1	178247112	643	-9.50	0.50	12	0.00	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	374	-3.48	20240112	354	1.98	20240110	468	-22.86	20230131	325	11.08	20231024	0.76	N	016600	500	891 억	3775228	N	N	0	N	N
46	20240112	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	365	-4	5	-1.08	189667817	523059	82.45	369	374	358	479	259	369	362.61	2.11	-5432	378	373	364	359	350	376	362	891	110	500	250	1	1	178247112	651	-9.61	0.50	12	0.29	-38.00	724.00	468	20230131	-22.01	325	20231024	12.31	374	-2.41	20240112	354	3.11	20240110	468	-22.01	20230131	325	12.31	20231024	0.75	N	016600	500	891 억	3769257	N	N	0	N	N
47	20240112	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	-8	5	-2.17	183471085	505977	79.76	369	374	358	479	259	369	362.61	2.11	735	378	373	364	359	350	376	362	891	110	500	250	1	1	178247112	643	-9.50	0.50	12	0.28	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	374	-3.48	20240112	354	1.98	20240110	468	-22.86	20230131	325	11.08	20231024	0.75	N	016600	500	891 억	3769257	N	N	0	N	N
48	20240112	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	-7	5	-1.90	180530558	497803	78.47	369	374	358	479	259	369	362.65	2.11	-24	378	373	364	359	350	376	362	891	110	500	250	1	1	178247112	645	-9.53	0.50	12	0.28	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	374	-3.21	20240112	354	2.26	20240110	468	-22.65	20230131	325	11.38	20231024	0.75	N	016600	500	891 억	3769257	N	N	0	N	N
49	20240112	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	-7	5	-1.90	119240313	327423	51.61	369	374	361	479	259	369	364.18	2.11	-870	378	373	364	359	350	376	362	891	110	500	250	1	1	178247112	645	-9.53	0.50	12	0.18	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	374	-3.21	20240112	354	2.26	20240110	468	-22.65	20230131	325	11.38	20231024	0.75	N	016600	500	891 억	3769257	N	N	0	N	N
50	20240112	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	363	-6	5	-1.63	115291675	316508	49.89	369	374	361	479	259	369	364.26	2.11	-1480	378	373	364	359	350	376	362	891	110	500	250	1	1	178247112	647	-9.55	0.50	12	0.18	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	374	-2.94	20240112	354	2.54	20240110	468	-22.44	20230131	325	11.69	20231024	0.75	N	016600	500	891 억	3769257	N	N	0	N	N
51	20240112	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	363	-6	5	-1.63	76056154	208125	32.81	369	374	362	479	259	369	365.43	2.11	-6056	378	373	364	359	350	376	362	891	110	500	250	1	1	178247112	647	-9.55	0.50	12	0.12	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	374	-2.94	20240112	354	2.54	20240110	468	-22.44	20230131	325	11.69	20231024	0.75	N	016600	500	891 억	3769257	N	N	0	N	N
52	20240112	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	366	-3	5	-0.81	56154232	153238	24.16	369	374	362	479	259	369	366.45	2.11	-7459	378	373	364	359	350	376	362	891	110	500	250	1	1	178247112	652	-9.63	0.51	12	0.09	-38.00	724.00	468	20230131	-21.79	325	20231024	12.62	374	-2.14	20240112	354	3.39	20240110	468	-21.79	20230131	325	12.62	20231024	0.75	N	016600	500	891 억	3769257	N	N	0	N	N
53	20240112	090315	57	100.00	KOSDAQ	금융	N	N	N	N	N	373	4	2	1.08	13293060	35871	5.65	369	374	369	479	259	369	370.58	2.11	-1236	378	373	364	359	350	376	362	891	110	500	250	1	1	178247112	665	-9.82	0.52	12	0.02	-38.00	724.00	468	20230131	-20.30	325	20231024	14.77	374	-0.27	20240112	354	5.37	20240110	468	-20.30	20230131	325	14.77	20231024	0.75	N	016600	500	891 억	3769257	N	N	0	N	N
54	20240111	160314	57	100.00	KOSDAQ	금융	N	N	N	N	N	369	11	2	3.07	227787078	632023	195.52	359	369	355	465	251	358	360.41	2.05	115173	367	362	358	353	349	362	353	891	107	500	250	1	1	178247112	658	-9.71	0.51	12	0.35	-38.00	724.00	468	20230131	-21.15	325	20231024	13.54	369	0.00	20240111	354	4.24	20240110	468	-21.15	20230131	325	13.54	20231024	0.75	N	016600	500	891 억	3658503	N	N	0	N	N
55	20240111	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	366	8	2	2.23	198089251	551260	170.53	359	367	355	465	251	358	359.34	2.05	108988	367	362	358	353	349	362	353	891	107	500	250	1	1	178247112	652	-9.63	0.51	12	0.31	-38.00	724.00	468	20230131	-21.79	325	20231024	12.62	368	-0.54	20240103	354	3.39	20240110	468	-21.79	20230131	325	12.62	20231024	0.75	N	016600	500	891 억	3658503	N	N	0	N	N
56	20240111	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	4	2	1.12	148865595	416085	128.72	359	363	355	465	251	358	357.78	2.05	91032	367	362	358	353	349	362	353	891	107	500	250	1	1	178247112	645	-9.53	0.50	12	0.23	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	368	-1.63	20240103	354	2.26	20240110	468	-22.65	20230131	325	11.38	20231024	0.75	N	016600	500	891 억	3658503	N	N	0	N	N
57	20240111	130314	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	4	2	1.12	142187497	397612	123.00	359	362	355	465	251	358	357.60	2.05	85297	367	362	358	353	349	362	353	891	107	500	250	1	1	178247112	645	-9.53	0.50	12	0.22	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	368	-1.63	20240103	354	2.26	20240110	468	-22.65	20230131	325	11.38	20231024	0.75	N	016600	500	891 억	3658503	N	N	0	N	N
58	20240111	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	1	2	0.28	108329604	303559	93.91	359	361	355	465	251	358	356.87	2.05	57355	367	362	358	353	349	362	353	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.17	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	368	-2.45	20240103	354	1.41	20240110	468	-23.29	20230131	325	10.46	20231024	0.75	N	016600	500	891 억	3658503	N	N	0	N	N
59	20240111	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	3	2	0.84	23170059	64662	20.00	359	361	355	465	251	358	358.33	2.05	14333	367	362	358	353	349	362	353	891	107	500	250	1	1	178247112	643	-9.50	0.50	12	0.04	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	368	-1.90	20240103	354	1.98	20240110	468	-22.86	20230131	325	11.08	20231024	0.75	N	016600	500	891 억	3658503	N	N	0	N	N
60	20240111	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	0	3	0.00	13108300	36713	11.36	359	360	355	465	251	358	357.05	2.05	5723	367	362	358	353	349	362	353	891	107	500	250	1	1	178247112	638	-9.42	0.49	12	0.02	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	354	1.13	20240110	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3658503	N	N	0	N	N
61	20240111	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	360	2	2	0.56	887549	2472	0.76	359	360	359	465	251	358	359.04	2.05	0	367	362	358	353	349	362	353	891	107	500	250	1	1	178247112	642	-9.47	0.50	12	0.00	-38.00	724.00	468	20230131	-23.08	325	20231024	10.77	368	-2.17	20240103	354	1.69	20240110	468	-23.08	20230131	325	10.77	20231024	0.75	N	016600	500	891 억	3658503	N	N	0	N	N
62	20240110	160314	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	0	3	0.00	115144069	322593	101.51	358	363	354	465	251	358	356.93	2.05	10136	364	361	358	355	352	361	355	891	107	500	250	1	1	178247112	638	-9.42	0.49	12	0.18	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	354	1.13	20240110	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3649422	N	N	0	N	N
63	20240110	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	0	3	0.00	112381235	314862	99.08	358	363	354	465	251	358	356.92	2.05	11138	364	361	358	355	352	361	355	891	107	500	250	1	1	178247112	638	-9.42	0.49	12	0.18	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	354	1.13	20240110	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3649422	N	N	0	N	N
64	20240110	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	356	-2	5	-0.56	109536874	306877	96.56	358	363	354	465	251	358	356.94	2.05	12035	364	361	358	355	352	361	355	891	107	500	250	1	1	178247112	635	-9.37	0.49	12	0.17	-38.00	724.00	468	20230131	-23.93	325	20231024	9.54	368	-3.26	20240103	354	0.56	20240110	468	-23.93	20230131	325	9.54	20231024	0.75	N	016600	500	891 억	3649422	N	N	0	N	N
65	20240110	130314	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	0	3	0.00	96998877	271602	85.46	358	363	354	465	251	358	357.14	2.05	11898	364	361	358	355	352	361	355	891	107	500	250	1	1	178247112	638	-9.42	0.49	12	0.15	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	354	1.13	20240110	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3649422	N	N	0	N	N
66	20240110	120314	57	100.00	KOSDAQ	금융	N	N	N	N	N	357	-1	5	-0.28	79244272	221820	69.80	358	363	354	465	251	358	357.25	2.05	2530	364	361	358	355	352	361	355	891	107	500	250	1	1	178247112	636	-9.39	0.49	12	0.12	-38.00	724.00	468	20230131	-23.72	325	20231024	9.85	368	-2.99	20240103	354	0.85	20240110	468	-23.72	20230131	325	9.85	20231024	0.75	N	016600	500	891 억	3649422	N	N	0	N	N
67	20240110	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	357	-1	5	-0.28	44864366	125024	39.34	358	363	355	465	251	358	358.85	2.05	-3226	364	361	358	355	352	361	355	891	107	500	250	1	1	178247112	636	-9.39	0.49	12	0.07	-38.00	724.00	468	20230131	-23.72	325	20231024	9.85	368	-2.99	20240103	355	0.56	20240110	468	-23.72	20230131	325	9.85	20231024	0.75	N	016600	500	891 억	3649422	N	N	0	N	N
68	20240110	100314	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	1	2	0.28	22339908	61929	19.49	358	363	358	465	251	358	360.73	2.05	-12966	364	361	358	355	352	361	355	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.03	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	368	-2.45	20240103	355	1.13	20240109	468	-23.29	20230131	325	10.46	20231024	0.75	N	016600	500	891 억	3649422	N	N	0	N	N
69	20240110	090313	57	100.00	KOSDAQ	금융	N	N	N	N	N	360	2	2	0.56	26872	75	0.02	358	360	358	465	251	358	358.29	2.05	0	364	361	358	355	352	361	355	891	107	500	250	1	1	178247112	642	-9.47	0.50	12	0.00	-38.00	724.00	468	20230131	-23.08	325	20231024	10.77	368	-2.17	20240103	355	1.41	20240109	468	-23.08	20230131	325	10.77	20231024	0.75	N	016600	500	891 억	3649422	N	N	0	N	N
70	20240109	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	0	3	0.00	111242269	311337	141.89	358	361	355	465	251	358	357.31	2.04	18569	367	362	359	354	351	361	353	891	107	500	250	1	1	178247112	638	-9.42	0.49	12	0.17	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	355	0.85	20240109	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3633969	N	N	0	N	N
71	20240109	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	1	2	0.28	107718105	301483	137.40	358	361	355	465	251	358	357.29	2.04	17591	367	362	359	354	351	361	353	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.17	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	368	-2.45	20240103	355	1.13	20240109	468	-23.29	20230131	325	10.46	20231024	0.75	N	016600	500	891 억	3633969	N	N	0	N	N
72	20240109	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	1	2	0.28	104110862	291383	132.80	358	361	355	465	251	358	357.30	2.04	16734	367	362	359	354	351	361	353	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.16	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	368	-2.45	20240103	355	1.13	20240109	468	-23.29	20230131	325	10.46	20231024	0.75	N	016600	500	891 억	3633969	N	N	0	N	N
73	20240109	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	0	3	0.00	96194636	269278	122.72	358	361	355	465	251	358	357.23	2.04	15176	367	362	359	354	351	361	353	891	107	500	250	1	1	178247112	638	-9.42	0.49	12	0.15	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	355	0.85	20240109	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3633969	N	N	0	N	N
74	20240109	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	1	2	0.28	94033426	263242	119.97	358	361	355	465	251	358	357.21	2.04	15176	367	362	359	354	351	361	353	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.15	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	368	-2.45	20240103	355	1.13	20240109	468	-23.29	20230131	325	10.46	20231024	0.75	N	016600	500	891 억	3633969	N	N	0	N	N
75	20240109	110313	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	1	2	0.28	91618596	256511	116.90	358	361	355	465	251	358	357.17	2.04	14397	367	362	359	354	351	361	353	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.14	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	368	-2.45	20240103	355	1.13	20240109	468	-23.29	20230131	325	10.46	20231024	0.75	N	016600	500	891 억	3633969	N	N	0	N	N
76	20240109	100314	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	1	2	0.28	25544616	71351	32.52	358	361	356	465	251	358	358.01	2.04	1702	367	362	359	354	351	361	353	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.04	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	368	-2.45	20240103	356	0.84	20240109	468	-23.29	20230131	325	10.46	20231024	0.75	N	016600	500	891 억	3633969	N	N	0	N	N
77	20240109	090313	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	0	3	0.00	5555512	15507	7.07	358	360	358	465	251	358	358.26	2.04	0	367	362	359	354	351	361	353	891	107	500	250	1	1	178247112	638	-9.42	0.49	12	0.01	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	356	0.56	20240102	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3633969	N	N	0	N	N
78	20240108	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	-5	5	-1.38	78408658	218884	69.81	361	364	356	471	255	363	358.22	2.05	-27990	370	366	361	357	352	368	359	891	108	500	250	1	1	178247112	638	-9.42	0.49	12	0.12	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	356	0.56	20240108	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3660063	N	N	0	N	N
79	20240108	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	-4	5	-1.10	73727044	205806	65.64	361	364	356	471	255	363	358.24	2.05	-25921	370	366	361	357	352	368	359	891	108	500	250	1	1	178247112	640	-9.45	0.50	12	0.12	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	368	-2.45	20240103	356	0.84	20240108	468	-23.29	20230131	325	10.46	20231024	0.75	N	016600	500	891 억	3660063	N	N	0	N	N
80	20240108	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	-5	5	-1.38	71829978	200507	63.95	361	364	356	471	255	363	358.24	2.05	-25921	370	366	361	357	352	368	359	891	108	500	250	1	1	178247112	638	-9.42	0.49	12	0.11	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	356	0.56	20240108	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3660063	N	N	0	N	N
81	20240108	130312	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	-5	5	-1.38	66916741	186789	59.58	361	364	356	471	255	363	358.25	2.05	-15131	370	366	361	357	352	368	359	891	108	500	250	1	1	178247112	638	-9.42	0.49	12	0.10	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	356	0.56	20240108	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3660063	N	N	0	N	N
82	20240108	120314	57	100.00	KOSDAQ	금융	N	N	N	N	N	356	-7	5	-1.93	63210151	176425	56.27	361	364	356	471	255	363	358.28	2.05	-13194	370	366	361	357	352	368	359	891	108	500	250	1	1	178247112	635	-9.37	0.49	12	0.10	-38.00	724.00	468	20230131	-23.93	325	20231024	9.54	368	-3.26	20240103	356	0.00	20240108	468	-23.93	20230131	325	9.54	20231024	0.75	N	016600	500	891 억	3660063	N	N	0	N	N
83	20240108	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	364	1	2	0.28	9274441	25648	8.18	361	364	360	471	255	363	361.60	2.05	-12873	370	366	361	357	352	368	359	891	108	500	250	1	1	178247112	649	-9.58	0.50	12	0.01	-38.00	724.00	468	20230131	-22.22	325	20231024	12.00	368	-1.09	20240103	356	2.25	20240102	468	-22.22	20230131	325	12.00	20231024	0.75	N	016600	500	891 억	3660063	N	N	0	N	N
84	20240108	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	-1	5	-0.28	7262506	20082	6.41	361	364	360	471	255	363	361.64	2.05	-10807	370	366	361	357	352	368	359	891	108	500	250	1	1	178247112	645	-9.53	0.50	12	0.01	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	368	-1.63	20240103	356	1.69	20240102	468	-22.65	20230131	325	11.38	20231024	0.75	N	016600	500	891 억	3660063	N	N	0	N	N
85	20240108	090313	57	100.00	KOSDAQ	금융	N	N	N	N	N	363	0	3	0.00	1518072	4206	1.34	361	363	360	471	255	363	360.93	2.05	44	370	366	361	357	352	368	359	891	108	500	250	1	1	178247112	647	-9.55	0.50	12	0.00	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	368	-1.36	20240103	356	1.97	20240102	468	-22.44	20230131	325	11.69	20231024	0.75	N	016600	500	891 억	3660063	N	N	0	N	N
86	20240105	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	363	3	2	0.83	109836909	304909	189.16	361	365	356	468	252	360	360.23	2.05	-1121	364	361	360	357	356	361	357	891	108	500	250	1	1	178247112	647	-9.55	0.50	12	0.17	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	368	-1.36	20240103	356	1.97	20240105	468	-22.44	20230131	325	11.69	20231024	0.75	N	016600	500	891 억	3661176	N	N	0	N	N
87	20240105	150313	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	-1	5	-0.28	77591246	216087	134.05	361	364	356	468	252	360	359.07	2.05	4145	364	361	360	357	356	361	357	891	108	500	250	1	1	178247112	640	-9.45	0.50	12	0.12	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	368	-2.45	20240103	356	0.84	20240105	468	-23.29	20230131	325	10.46	20231024	0.75	N	016600	500	891 억	3661176	N	N	0	N	N
88	20240105	140312	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	-2	5	-0.56	71535666	199201	123.58	361	364	356	468	252	360	359.11	2.05	-3575	364	361	360	357	356	361	357	891	108	500	250	1	1	178247112	638	-9.42	0.49	12	0.11	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	368	-2.72	20240103	356	0.56	20240105	468	-23.50	20230131	325	10.15	20231024	0.75	N	016600	500	891 억	3661176	N	N	0	N	N
89	20240105	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	363	3	2	0.83	28074762	77834	48.29	361	364	359	468	252	360	360.70	2.05	-3786	364	361	360	357	356	361	357	891	108	500	250	1	1	178247112	647	-9.55	0.50	12	0.04	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	368	-1.36	20240103	356	1.97	20240102	468	-22.44	20230131	325	11.69	20231024	0.75	N	016600	500	891 억	3661176	N	N	0	N	N
90	20240105	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	1	2	0.28	15668913	43496	26.98	361	364	359	468	252	360	360.24	2.05	285	364	361	360	357	356	361	357	891	108	500	250	1	1	178247112	643	-9.50	0.50	12	0.02	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	368	-1.90	20240103	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.75	N	016600	500	891 억	3661176	N	N	0	N	N
91	20240105	110311	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	2	2	0.56	3484716	9633	5.98	361	364	360	468	252	360	361.75	2.05	-66	364	361	360	357	356	361	357	891	108	500	250	1	1	178247112	645	-9.53	0.50	12	0.01	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	368	-1.63	20240103	356	1.69	20240102	468	-22.65	20230131	325	11.38	20231024	0.75	N	016600	500	891 억	3661176	N	N	0	N	N
92	20240105	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	2	2	0.56	911261	2512	1.56	361	364	360	468	252	360	362.76	2.05	-66	364	361	360	357	356	361	357	891	108	500	250	1	1	178247112	645	-9.53	0.50	12	0.00	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	368	-1.63	20240103	356	1.69	20240102	468	-22.65	20230131	325	11.38	20231024	0.75	N	016600	500	891 억	3661176	N	N	0	N	N
93	20240105	090313	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	1	2	0.28	27796	77	0.05	361	361	360	468	252	360	360.99	2.05	0	364	361	360	357	356	361	357	891	108	500	250	1	1	178247112	643	-9.50	0.50	12	0.00	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	368	-1.90	20240103	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.75	N	016600	500	891 억	3661176	N	N	0	N	N
94	20240104	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	360	-1	5	-0.28	58148664	161194	36.36	361	363	359	469	253	361	360.74	2.08	-42636	373	367	362	356	351	370	359	891	108	500	250	1	1	178247112	642	-9.47	0.50	12	0.09	-38.00	724.00	468	20230131	-23.08	325	20231024	10.77	368	-2.17	20240103	356	1.12	20240102	468	-23.08	20230131	325	10.77	20231024	0.73	N	016600	500	891 억	3704506	N	N	0	N	N
95	20240104	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	0	3	0.00	52174434	144595	32.62	361	363	359	469	253	361	360.83	2.08	-33870	373	367	362	356	351	370	359	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	368	-1.90	20240103	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.73	N	016600	500	891 억	3704506	N	N	0	N	N
96	20240104	140312	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	1	2	0.28	43050475	119338	26.92	361	363	359	469	253	361	360.74	2.08	-19868	373	367	362	356	351	370	359	891	108	500	250	1	1	178247112	645	-9.53	0.50	12	0.07	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	368	-1.63	20240103	356	1.69	20240102	468	-22.65	20230131	325	11.38	20231024	0.73	N	016600	500	891 억	3704506	N	N	0	N	N
97	20240104	130312	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	0	3	0.00	25188897	69731	15.73	361	363	359	469	253	361	361.23	2.08	-19673	373	367	362	356	351	370	359	891	108	500	250	1	1	178247112	643	-9.50	0.50	12	0.04	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	368	-1.90	20240103	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.73	N	016600	500	891 억	3704506	N	N	0	N	N
98	20240104	120311	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	0	3	0.00	18503519	51251	11.56	361	363	359	469	253	361	361.04	2.08	-15565	373	367	362	356	351	370	359	891	108	500	250	1	1	178247112	643	-9.50	0.50	12	0.03	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	368	-1.90	20240103	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.73	N	016600	500	891 억	3704506	N	N	0	N	N
99	20240104	110311	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	0	3	0.00	15938777	44132	9.95	361	363	359	469	253	361	361.16	2.08	-15346	373	367	362	356	351	370	359	891	108	500	250	1	1	178247112	643	-9.50	0.50	12	0.02	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	368	-1.90	20240103	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.73	N	016600	500	891 억	3704506	N	N	0	N	N
100	20240104	100311	57	100.00	KOSDAQ	금융	N	N	N	N	N	360	-1	5	-0.28	7974079	22144	5.00	361	362	359	469	253	361	360.10	2.08	243	373	367	362	356	351	370	359	891	108	500	250	1	1	178247112	642	-9.47	0.50	12	0.01	-38.00	724.00	468	20230131	-23.08	325	20231024	10.77	368	-2.17	20240103	356	1.12	20240102	468	-23.08	20230131	325	10.77	20231024	0.73	N	016600	500	891 억	3704506	N	N	0	N	N
101	20240104	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	0	3	0.00	1645448	4568	1.03	361	361	359	469	253	361	360.21	2.08	0	373	367	362	356	351	370	359	891	108	500	250	1	1	178247112	643	-9.50	0.50	12	0.00	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	368	-1.90	20240103	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.73	N	016600	500	891 억	3704506	N	N	0	N	N
102	20240103	160311	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	3	2	0.84	160010290	443307	157.70	360	368	357	465	251	358	360.95	2.08	-14982	368	362	359	353	350	362	353	891	107	500	250	1	1	178247112	643	-9.50	0.50	12	0.25	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	368	-1.90	20240103	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.74	N	016600	500	891 억	3704963	N	N	0	N	N
103	20240103	150310	57	100.00	KOSDAQ	금융	N	N	N	N	N	360	2	2	0.56	152511452	422514	150.31	360	368	357	465	251	358	360.96	2.08	-12558	368	362	359	353	350	362	353	891	107	500	250	1	1	178247112	642	-9.47	0.50	12	0.24	-38.00	724.00	468	20230131	-23.08	325	20231024	10.77	368	-2.17	20240103	356	1.12	20240102	468	-23.08	20230131	325	10.77	20231024	0.74	N	016600	500	891 억	3704963	N	N	0	N	N
104	20240103	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	1	2	0.28	150823311	417815	148.63	360	368	357	465	251	358	360.98	2.08	-11303	368	362	359	353	350	362	353	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.23	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	368	-2.45	20240103	356	0.84	20240102	468	-23.29	20230131	325	10.46	20231024	0.74	N	016600	500	891 억	3704963	N	N	0	N	N
105	20240103	130311	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	3	2	0.84	147534290	408679	145.38	360	368	357	465	251	358	361.00	2.08	-10360	368	362	359	353	350	362	353	891	107	500	250	1	1	178247112	643	-9.50	0.50	12	0.23	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	368	-1.90	20240103	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.74	N	016600	500	891 억	3704963	N	N	0	N	N
106	20240103	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	4	2	1.12	144119477	399208	142.01	360	368	357	465	251	358	361.01	2.08	-8859	368	362	359	353	350	362	353	891	107	500	250	1	1	178247112	645	-9.53	0.50	12	0.22	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	368	-1.63	20240103	356	1.69	20240102	468	-22.65	20230131	325	11.38	20231024	0.74	N	016600	500	891 억	3704963	N	N	0	N	N
107	20240103	110310	57	100.00	KOSDAQ	금융	N	N	N	N	N	364	6	2	1.68	107895990	299591	106.58	360	368	357	465	251	358	360.14	2.08	-2977	368	362	359	353	350	362	353	891	107	500	250	1	1	178247112	649	-9.58	0.50	12	0.17	-38.00	724.00	468	20230131	-22.22	325	20231024	12.00	368	-1.09	20240103	356	2.25	20240102	468	-22.22	20230131	325	12.00	20231024	0.74	N	016600	500	891 억	3704963	N	N	0	N	N
108	20240103	100310	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	0	3	0.00	47244712	131799	46.89	360	363	357	465	251	358	358.46	2.08	10517	368	362	359	353	350	362	353	891	107	500	250	1	1	178247112	638	-9.42	0.49	12	0.07	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	365	-1.92	20240102	356	0.56	20240102	468	-23.50	20230131	325	10.15	20231024	0.74	N	016600	500	891 억	3704963	N	N	0	N	N
109	20240103	090309	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	3	2	0.84	4833576	13460	4.79	360	361	359	465	251	358	359.11	2.08	0	368	362	359	353	350	362	353	891	107	500	250	1	1	178247112	643	-9.50	0.50	12	0.01	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	365	-1.10	20240102	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.74	N	016600	500	891 억	3704963	N	N	0	N	N
110	20240102	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	0	3	0.00	100920111	281102	108.99	358	365	356	465	251	358	359.02	2.06	25514	370	364	361	355	352	362	353	891	107	500	250	1	1	178247112	638	-9.42	0.49	12	0.16	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	365	-1.92	20240102	356	0.56	20240102	468	-23.50	20230131	325	10.15	20231024	0.72	N	016600	500	891 억	3679476	N	N	0	N	N
111	20240102	150309	57	100.00	KOSDAQ	금융	N	N	N	N	N	362	4	2	1.12	93350022	259988	100.80	358	365	356	465	251	358	359.06	2.06	22333	370	364	361	355	352	362	353	891	107	500	250	1	1	178247112	645	-9.53	0.50	12	0.15	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	365	-0.82	20240102	356	1.69	20240102	468	-22.65	20230131	325	11.38	20231024	0.72	N	016600	500	891 억	3679476	N	N	0	N	N
112	20240102	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	3	2	0.84	89218953	248495	96.35	358	365	356	465	251	358	359.04	2.06	19346	370	364	361	355	352	362	353	891	107	500	250	1	1	178247112	643	-9.50	0.50	12	0.14	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	365	-1.10	20240102	356	1.40	20240102	468	-22.86	20230131	325	11.08	20231024	0.72	N	016600	500	891 억	3679476	N	N	0	N	N
113	20240102	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	1	2	0.28	62783851	175173	67.92	358	365	356	465	251	358	358.41	2.06	21618	370	364	361	355	352	362	353	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.10	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	365	-1.64	20240102	356	0.84	20240102	468	-23.29	20230131	325	10.46	20231024	0.72	N	016600	500	891 억	3679476	N	N	0	N	N
114	20240102	120309	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	1	2	0.28	54109037	150985	58.54	358	365	356	465	251	358	358.37	2.06	18336	370	364	361	355	352	362	353	891	107	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	365	-1.64	20240102	356	0.84	20240102	468	-23.29	20230131	325	10.46	20231024	0.72	N	016600	500	891 억	3679476	N	N	0	N	N
115	20240102	110309	57	100.00	KOSDAQ	금융	N	N	N	N	N	356	-2	5	-0.56	37502575	104668	40.58	358	365	356	465	251	358	358.30	2.06	12545	370	364	361	355	352	362	353	891	107	500	250	1	1	178247112	635	-9.37	0.49	12	0.06	-38.00	724.00	468	20230131	-23.93	325	20231024	9.54	365	-2.47	20240102	356	0.00	20240102	468	-23.93	20230131	325	9.54	20231024	0.72	N	016600	500	891 억	3679476	N	N	0	N	N
116	20240102	100305	57	100.00	KOSDAQ	금융	N	N	N	N	N	361	3	2	0.84	4370730	12197	4.73	358	363	358	465	251	358	358.34	2.06	-1388	370	364	361	355	352	362	353	891	107	500	250	1	1	178247112	643	-9.50	0.50	12	0.01	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	363	-0.55	20240102	358	0.84	20240102	468	-22.86	20230131	325	11.08	20231024	0.72	N	016600	500	891 억	3679476	N	N	0	N	N
117	20240102	090303	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	0	3	0.00	0	0	0.00	0	0	0	465	251	358	0.00	2.06	0	370	364	361	355	352	362	353	891	107	500	250	1	1	178247112	638	-9.42	0.49	12	0.00	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	0	0.00	0	0	0.00	0	468	-23.50	20230131	325	10.15	20231024	0.72	N	016600	500	891 억	3679476	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History