KissMeData/016600/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160316	57	100.00	KOSDAQ		금융	N	N	N	N	N	326	3	2	0.93	212810416	661048	208.87	323	326	320	419	227	323	321.93	1.83	-19973	329	326	324	321	319	325	320	891	96	500	220	1	1	178247112	581	-8.58	0.45	12	0.37	-38.00	724.00	468	20230629	-30.34	319	20240319	2.19	374	-12.83	20240112	319	2.19	20240319	468	-30.34	20230629	319	2.19	20240319	0.79	N	016600	500	891 억	3265772	N	N	268	N	N
3	20240329	150319	57	100.00	KOSDAQ		금융	N	N	N	N	N	323	0	3	0.00	206960654	643099	203.20	323	326	320	419	227	323	321.82	1.83	-19753	329	326	324	321	319	325	320	891	96	500	220	1	1	178247112	576	-8.50	0.45	12	0.36	-38.00	724.00	468	20230629	-30.98	319	20240319	1.25	374	-13.64	20240112	319	1.25	20240319	468	-30.98	20230629	319	1.25	20240319	0.79	N	016600	500	891 억	3265772	N	N	268	N	N
4	20240329	140315	57	100.00	KOSDAQ		금융	N	N	N	N	N	323	0	3	0.00	191926659	596666	188.53	323	326	320	419	227	323	321.67	1.83	-12101	329	326	324	321	319	325	320	891	96	500	220	1	1	178247112	576	-8.50	0.45	12	0.33	-38.00	724.00	468	20230629	-30.98	319	20240319	1.25	374	-13.64	20240112	319	1.25	20240319	468	-30.98	20230629	319	1.25	20240319	0.79	N	016600	500	891 억	3265772	N	N	268	N	N
5	20240329	130315	57	100.00	KOSDAQ		금융	N	N	N	N	N	322	-1	5	-0.31	172832150	537509	169.84	323	326	320	419	227	323	321.54	1.83	-7304	329	326	324	321	319	325	320	891	96	500	220	1	1	178247112	574	-8.47	0.44	12	0.30	-38.00	724.00	468	20230629	-31.20	319	20240319	0.94	374	-13.90	20240112	319	0.94	20240319	468	-31.20	20230629	319	0.94	20240319	0.79	N	016600	500	891 억	3265772	N	N	268	N	N
6	20240329	120314	57	100.00	KOSDAQ		금융	N	N	N	N	N	322	-1	5	-0.31	160809149	500098	158.02	323	326	320	419	227	323	321.56	1.83	-2102	329	326	324	321	319	325	320	891	96	500	220	1	1	178247112	574	-8.47	0.44	12	0.28	-38.00	724.00	468	20230629	-31.20	319	20240319	0.94	374	-13.90	20240112	319	0.94	20240319	468	-31.20	20230629	319	0.94	20240319	0.79	N	016600	500	891 억	3265772	N	N	268	N	N
7	20240329	110312	57	100.00	KOSDAQ		금융	N	N	N	N	N	322	-1	5	-0.31	146063803	454255	143.53	323	326	320	419	227	323	321.55	1.83	1430	329	326	324	321	319	325	320	891	96	500	220	1	1	178247112	574	-8.47	0.44	12	0.25	-38.00	724.00	468	20230629	-31.20	319	20240319	0.94	374	-13.90	20240112	319	0.94	20240319	468	-31.20	20230629	319	0.94	20240319	0.79	N	016600	500	891 억	3265772	N	N	268	N	N
8	20240329	100313	57	100.00	KOSDAQ		금융	N	N	N	N	N	325	2	2	0.62	16187079	50121	15.84	323	325	322	419	227	323	322.96	1.83	-1889	329	326	324	321	319	325	320	891	96	500	220	1	1	178247112	579	-8.55	0.45	12	0.03	-38.00	724.00	468	20230629	-30.56	319	20240319	1.88	374	-13.10	20240112	319	1.88	20240319	468	-30.56	20230629	319	1.88	20240319	0.79	N	016600	500	891 억	3265772	N	N	268	N	N
9	20240329	090310	57	100.00	KOSDAQ		금융	N	N	N	N	N	323	0	3	0.00	189601	587	0.19	323	323	323	419	227	323	323.00	1.83	-31	329	326	324	321	319	325	320	891	96	500	220	1	1	178247112	576	-8.50	0.45	12	0.00	-38.00	724.00	468	20230629	-30.98	319	20240319	1.25	374	-13.64	20240112	319	1.25	20240319	468	-30.98	20230629	319	1.25	20240319	0.79	N	016600	500	891 억	3265772	N	N	268	N	N
10	20240328	160314	57	100.00	KOSDAQ		금융	N	N	N	N	N	323	-2	5	-0.62	101378575	313215	60.28	325	327	322	422	228	325	323.67	1.84	-22293	335	330	327	322	319	328	320	891	97	500	220	1	1	178247112	576	-8.50	0.45	12	0.18	-38.00	724.00	468	20230629	-30.98	319	20240319	1.25	374	-13.64	20240112	319	1.25	20240319	468	-30.98	20230629	319	1.25	20240319	0.80	N	016600	500	891 억	3288065	N	N	268	N	N
11	20240328	150314	57	100.00	KOSDAQ		금융	N	N	N	N	N	324	-1	5	-0.31	88833813	274284	52.79	325	327	322	422	228	325	323.88	1.84	-18037	335	330	327	322	319	328	320	891	97	500	220	1	1	178247112	578	-8.53	0.45	12	0.15	-38.00	724.00	468	20230629	-30.77	319	20240319	1.57	374	-13.37	20240112	319	1.57	20240319	468	-30.77	20230629	319	1.57	20240319	0.80	N	016600	500	891 억	3288065	N	N	0	N	N
12	20240328	140311	57	100.00	KOSDAQ		금융	N	N	N	N	N	324	-1	5	-0.31	67059109	206984	39.84	325	327	322	422	228	325	323.98	1.84	-11680	335	330	327	322	319	328	320	891	97	500	220	1	1	178247112	578	-8.53	0.45	12	0.12	-38.00	724.00	468	20230629	-30.77	319	20240319	1.57	374	-13.37	20240112	319	1.57	20240319	468	-30.77	20230629	319	1.57	20240319	0.80	N	016600	500	891 억	3288065	N	N	0	N	N
13	20240328	130311	57	100.00	KOSDAQ		금융	N	N	N	N	N	323	-2	5	-0.62	53431248	164739	31.71	325	327	322	422	228	325	324.34	1.84	-10302	335	330	327	322	319	328	320	891	97	500	220	1	1	178247112	576	-8.50	0.45	12	0.09	-38.00	724.00	468	20230629	-30.98	319	20240319	1.25	374	-13.64	20240112	319	1.25	20240319	468	-30.98	20230629	319	1.25	20240319	0.80	N	016600	500	891 억	3288065	N	N	0	N	N
14	20240328	120314	57	100.00	KOSDAQ		금융	N	N	N	N	N	323	-2	5	-0.62	47069877	145045	27.92	325	327	322	422	228	325	324.52	1.84	-10302	335	330	327	322	319	328	320	891	97	500	220	1	1	178247112	576	-8.50	0.45	12	0.08	-38.00	724.00	468	20230629	-30.98	319	20240319	1.25	374	-13.64	20240112	319	1.25	20240319	468	-30.98	20230629	319	1.25	20240319	0.80	N	016600	500	891 억	3288065	N	N	0	N	N
15	20240328	110311	57	100.00	KOSDAQ		금융	N	N	N	N	N	325	0	3	0.00	40838397	125756	24.20	325	327	323	422	228	325	324.74	1.84	-10302	335	330	327	322	319	328	320	891	97	500	220	1	1	178247112	579	-8.55	0.45	12	0.07	-38.00	724.00	468	20230629	-30.56	319	20240319	1.88	374	-13.10	20240112	319	1.88	20240319	468	-30.56	20230629	319	1.88	20240319	0.80	N	016600	500	891 억	3288065	N	N	0	N	N
16	20240328	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	326	1	2	0.31	18439992	56713	10.92	325	327	324	422	228	325	325.15	1.84	-3374	335	330	327	322	319	328	320	891	97	500	220	1	1	178247112	581	-8.58	0.45	12	0.03	-38.00	724.00	468	20230629	-30.34	319	20240319	2.19	374	-12.83	20240112	319	2.19	20240319	468	-30.34	20230629	319	2.19	20240319	0.80	N	016600	500	891 억	3288065	N	N	0	N	N
17	20240328	090317	57	100.00	KOSDAQ		금융	N	N	N	N	N	327	2	2	0.62	5170484	15905	3.06	325	327	325	422	228	325	325.09	1.84	-137	335	330	327	322	319	328	320	891	97	500	220	1	1	178247112	583	-8.61	0.45	12	0.01	-38.00	724.00	468	20230629	-30.13	319	20240319	2.51	374	-12.57	20240112	319	2.51	20240319	468	-30.13	20230629	319	2.51	20240319	0.80	N	016600	500	891 억	3288065	N	N	0	N	N
18	20240327	160316	57	100.00	KOSDAQ		금융	N	N	N	N	N	325	-3	5	-0.91	170011889	519279	162.15	328	332	324	426	230	328	327.40	1.86	-32036	334	330	327	323	320	329	322	891	98	500	220	1	1	178247112	579	-8.55	0.45	12	0.29	-38.00	724.00	468	20230629	-30.56	319	20240319	1.88	374	-13.10	20240112	319	1.88	20240319	468	-30.56	20230629	319	1.88	20240319	0.80	N	016600	500	891 억	3319642	N	N	0	N	N
19	20240327	150315	57	100.00	KOSDAQ		금융	N	N	N	N	N	327	-1	5	-0.30	150506738	459265	143.41	328	332	325	426	230	328	327.71	1.86	-17076	334	330	327	323	320	329	322	891	98	500	220	1	1	178247112	583	-8.61	0.45	12	0.26	-38.00	724.00	468	20230629	-30.13	319	20240319	2.51	374	-12.57	20240112	319	2.51	20240319	468	-30.13	20230629	319	2.51	20240319	0.80	N	016600	500	891 억	3319642	N	N	0	N	N
20	20240327	140316	57	100.00	KOSDAQ		금융	N	N	N	N	N	326	-2	5	-0.61	94513003	287211	89.68	328	332	326	426	230	328	329.07	1.86	-17076	334	330	327	323	320	329	322	891	98	500	220	1	1	178247112	581	-8.58	0.45	12	0.16	-38.00	724.00	468	20230629	-30.34	319	20240319	2.19	374	-12.83	20240112	319	2.19	20240319	468	-30.34	20230629	319	2.19	20240319	0.80	N	016600	500	891 억	3319642	N	N	0	N	N
21	20240327	130316	57	100.00	KOSDAQ		금융	N	N	N	N	N	327	-1	5	-0.30	80534871	244479	76.34	328	332	327	426	230	328	329.41	1.86	-7778	334	330	327	323	320	329	322	891	98	500	220	1	1	178247112	583	-8.61	0.45	12	0.14	-38.00	724.00	468	20230629	-30.13	319	20240319	2.51	374	-12.57	20240112	319	2.51	20240319	468	-30.13	20230629	319	2.51	20240319	0.80	N	016600	500	891 억	3319642	N	N	0	N	N
22	20240327	120316	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	1	2	0.30	75122028	227973	71.19	328	332	327	426	230	328	329.52	1.86	-4328	334	330	327	323	320	329	322	891	98	500	220	1	1	178247112	586	-8.66	0.45	12	0.13	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.80	N	016600	500	891 억	3319642	N	N	0	N	N
23	20240327	110316	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	0	3	0.00	64425280	195474	61.04	328	332	327	426	230	328	329.58	1.86	-3932	334	330	327	323	320	329	322	891	98	500	220	1	1	178247112	585	-8.63	0.45	12	0.11	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.80	N	016600	500	891 억	3319642	N	N	0	N	N
24	20240327	100313	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	3	2	0.91	25076576	76196	23.79	328	331	327	426	230	328	329.11	1.86	-4269	334	330	327	323	320	329	322	891	98	500	220	1	1	178247112	590	-8.71	0.46	12	0.04	-38.00	724.00	468	20230629	-29.27	319	20240319	3.76	374	-11.50	20240112	319	3.76	20240319	468	-29.27	20230629	319	3.76	20240319	0.80	N	016600	500	891 억	3319642	N	N	0	N	N
25	20240327	090317	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	0	3	0.00	1503224	4583	1.43	328	328	328	426	230	328	328.00	1.86	-687	334	330	327	323	320	329	322	891	98	500	220	1	1	178247112	585	-8.63	0.45	12	0.00	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.80	N	016600	500	891 억	3319642	N	N	0	N	N
26	20240326	160310	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	1	2	0.31	104731114	320232	121.90	329	331	324	425	229	327	327.05	1.84	36167	333	330	328	325	323	329	324	891	98	500	220	1	1	178247112	585	-8.63	0.45	12	0.18	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.80	N	016600	500	891 억	3283475	N	N	0	N	N
27	20240326	150312	57	100.00	KOSDAQ		금융	N	N	N	N	N	327	0	3	0.00	95292191	291307	110.89	329	331	324	425	229	327	327.12	1.84	13491	333	330	328	325	323	329	324	891	98	500	220	1	1	178247112	583	-8.61	0.45	12	0.16	-38.00	724.00	468	20230629	-30.13	319	20240319	2.51	374	-12.57	20240112	319	2.51	20240319	468	-30.13	20230629	319	2.51	20240319	0.80	N	016600	500	891 억	3283475	N	N	0	N	N
28	20240326	140311	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	1	2	0.31	89776197	274420	104.46	329	331	324	425	229	327	327.15	1.84	12920	333	330	328	325	323	329	324	891	98	500	220	1	1	178247112	585	-8.63	0.45	12	0.15	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.80	N	016600	500	891 억	3283475	N	N	0	N	N
29	20240326	130311	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	1	2	0.31	80151706	244925	93.23	329	331	325	425	229	327	327.25	1.84	10348	333	330	328	325	323	329	324	891	98	500	220	1	1	178247112	585	-8.63	0.45	12	0.14	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.80	N	016600	500	891 억	3283475	N	N	0	N	N
30	20240326	120311	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	1	2	0.31	63868167	194984	74.22	329	331	326	425	229	327	327.56	1.84	8184	333	330	328	325	323	329	324	891	98	500	220	1	1	178247112	585	-8.63	0.45	12	0.11	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.80	N	016600	500	891 억	3283475	N	N	0	N	N
31	20240326	110306	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	2	2	0.61	40541056	123756	47.11	329	331	326	425	229	327	327.59	1.84	7850	333	330	328	325	323	329	324	891	98	500	220	1	1	178247112	586	-8.66	0.45	12	0.07	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.80	N	016600	500	891 억	3283475	N	N	0	N	N
32	20240326	100312	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	1	2	0.31	17699788	54213	20.64	329	329	326	425	229	327	326.49	1.84	15143	333	330	328	325	323	329	324	891	98	500	220	1	1	178247112	585	-8.63	0.45	12	0.03	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.80	N	016600	500	891 억	3283475	N	N	0	N	N
33	20240326	090311	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	2	2	0.61	104293	317	0.12	329	329	329	425	229	327	329.00	1.84	0	333	330	328	325	323	329	324	891	98	500	220	1	1	178247112	586	-8.66	0.45	12	0.00	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.80	N	016600	500	891 억	3283475	N	N	0	N	N
34	20240325	160319	57	100.00	KOSDAQ		금융	N	N	N	N	N	327	-3	5	-0.91	86051244	262587	66.60	328	331	326	429	231	330	327.71	1.84	1550	338	333	330	325	322	336	328	891	99	500	230	1	1	178247112	583	-8.61	0.45	12	0.15	-38.00	724.00	468	20230629	-30.13	319	20240319	2.51	374	-12.57	20240112	319	2.51	20240319	468	-30.13	20230629	319	2.51	20240319	0.84	N	016600	500	891 억	3281006	N	N	0	N	N
35	20240325	150321	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	-2	5	-0.61	77087145	235198	59.66	328	331	326	429	231	330	327.75	1.84	3539	338	333	330	325	322	336	328	891	99	500	230	1	1	178247112	585	-8.63	0.45	12	0.13	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.84	N	016600	500	891 억	3281006	N	N	0	N	N
36	20240325	140321	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	-2	5	-0.61	60235315	183633	46.58	328	331	326	429	231	330	328.02	1.84	3539	338	333	330	325	322	336	328	891	99	500	230	1	1	178247112	585	-8.63	0.45	12	0.10	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.84	N	016600	500	891 억	3281006	N	N	0	N	N
37	20240325	130321	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	-2	5	-0.61	52162292	159041	40.34	328	331	326	429	231	330	327.98	1.84	3539	338	333	330	325	322	336	328	891	99	500	230	1	1	178247112	585	-8.63	0.45	12	0.09	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.84	N	016600	500	891 억	3281006	N	N	0	N	N
38	20240325	120326	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	0	3	0.00	40560168	123697	31.37	328	331	326	429	231	330	327.90	1.84	4191	338	333	330	325	322	336	328	891	99	500	230	1	1	178247112	588	-8.68	0.46	12	0.07	-38.00	724.00	468	20230629	-29.49	319	20240319	3.45	374	-11.76	20240112	319	3.45	20240319	468	-29.49	20230629	319	3.45	20240319	0.84	N	016600	500	891 억	3281006	N	N	0	N	N
39	20240325	110322	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-1	5	-0.30	36055429	109993	27.90	328	331	326	429	231	330	327.80	1.84	4191	338	333	330	325	322	336	328	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.06	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.84	N	016600	500	891 억	3281006	N	N	0	N	N
40	20240325	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	-2	5	-0.61	26571166	81068	20.56	328	331	326	429	231	330	327.76	1.84	2094	338	333	330	325	322	336	328	891	99	500	230	1	1	178247112	585	-8.63	0.45	12	0.05	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.84	N	016600	500	891 억	3281006	N	N	0	N	N
41	20240325	090323	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	1	2	0.30	8538864	25944	6.58	328	331	328	429	231	330	329.13	1.84	1527	338	333	330	325	322	336	328	891	99	500	230	1	1	178247112	590	-8.71	0.46	12	0.01	-38.00	724.00	468	20230629	-29.27	319	20240319	3.76	374	-11.50	20240112	319	3.76	20240319	468	-29.27	20230629	319	3.76	20240319	0.84	N	016600	500	891 억	3281006	N	N	0	N	N
42	20240322	160320	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	0	3	0.00	129364261	391977	73.29	329	335	327	429	231	330	330.03	1.85	-9350	337	333	327	323	317	335	325	891	99	500	230	1	1	178247112	588	-8.68	0.46	12	0.22	-38.00	724.00	468	20230629	-29.49	319	20240319	3.45	374	-11.76	20240112	319	3.45	20240319	468	-29.49	20230629	319	3.45	20240319	0.86	N	016600	500	891 억	3290280	N	N	0	N	N
43	20240322	150323	57	100.00	KOSDAQ		금융	N	N	N	N	N	332	2	2	0.61	116758053	354087	66.21	329	334	327	429	231	330	329.74	1.85	-3275	337	333	327	323	317	335	325	891	99	500	230	1	1	178247112	592	-8.74	0.46	12	0.20	-38.00	724.00	468	20230629	-29.06	319	20240319	4.08	374	-11.23	20240112	319	4.08	20240319	468	-29.06	20230629	319	4.08	20240319	0.86	N	016600	500	891 억	3290280	N	N	0	N	N
44	20240322	140319	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-1	5	-0.30	95868904	290906	54.39	329	334	327	429	231	330	329.55	1.85	1065	337	333	327	323	317	335	325	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.16	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.86	N	016600	500	891 억	3290280	N	N	0	N	N
45	20240322	130320	57	100.00	KOSDAQ		금융	N	N	N	N	N	332	2	2	0.61	56896779	172088	32.18	329	334	327	429	231	330	330.64	1.85	-4191	337	333	327	323	317	335	325	891	99	500	230	1	1	178247112	592	-8.74	0.46	12	0.10	-38.00	724.00	468	20230629	-29.06	319	20240319	4.08	374	-11.23	20240112	319	4.08	20240319	468	-29.06	20230629	319	4.08	20240319	0.86	N	016600	500	891 억	3290280	N	N	0	N	N
46	20240322	120317	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-1	5	-0.30	48767429	147601	27.60	329	333	327	429	231	330	330.41	1.85	-3454	337	333	327	323	317	335	325	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.08	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.86	N	016600	500	891 억	3290280	N	N	0	N	N
47	20240322	110322	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	1	2	0.30	38467563	116338	21.75	329	333	327	429	231	330	330.68	1.85	-2346	337	333	327	323	317	335	325	891	99	500	230	1	1	178247112	590	-8.71	0.46	12	0.07	-38.00	724.00	468	20230629	-29.27	319	20240319	3.76	374	-11.50	20240112	319	3.76	20240319	468	-29.27	20230629	319	3.76	20240319	0.86	N	016600	500	891 억	3290280	N	N	0	N	N
48	20240322	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	332	2	2	0.61	21255760	64324	12.03	329	333	327	429	231	330	330.48	1.85	-4136	337	333	327	323	317	335	325	891	99	500	230	1	1	178247112	592	-8.74	0.46	12	0.04	-38.00	724.00	468	20230629	-29.06	319	20240319	4.08	374	-11.23	20240112	319	4.08	20240319	468	-29.06	20230629	319	4.08	20240319	0.86	N	016600	500	891 억	3290280	N	N	0	N	N
49	20240322	090317	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-1	5	-0.30	4447285	13508	2.53	329	330	328	429	231	330	328.82	1.85	999	337	333	327	323	317	335	325	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.01	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.86	N	016600	500	891 억	3290280	N	N	0	N	N
50	20240321	160318	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	11	2	3.45	174155865	532263	82.88	322	331	321	414	224	319	327.20	1.79	99527	327	323	321	317	315	322	316	891	95	500	220	1	1	178247112	588	-8.68	0.46	12	0.30	-38.00	724.00	468	20230629	-29.49	319	20240319	3.45	374	-11.76	20240112	319	3.45	20240319	468	-29.49	20230629	319	3.45	20240319	0.80	N	016600	500	891 억	3191739	N	N	0	N	N
51	20240321	150318	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	10	2	3.13	168519788	515175	80.22	322	331	321	414	224	319	327.11	1.79	98274	327	323	321	317	315	322	316	891	95	500	220	1	1	178247112	586	-8.66	0.45	12	0.29	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.80	N	016600	500	891 억	3191739	N	N	0	N	N
52	20240321	140320	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	10	2	3.13	155277485	474885	73.94	322	331	321	414	224	319	326.98	1.79	94862	327	323	321	317	315	322	316	891	95	500	220	1	1	178247112	586	-8.66	0.45	12	0.27	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.80	N	016600	500	891 억	3191739	N	N	0	N	N
53	20240321	130317	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	10	2	3.13	137654800	421394	65.61	322	331	321	414	224	319	326.67	1.79	73149	327	323	321	317	315	322	316	891	95	500	220	1	1	178247112	586	-8.66	0.45	12	0.24	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.80	N	016600	500	891 억	3191739	N	N	0	N	N
54	20240321	120317	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	10	2	3.13	130784883	400494	62.36	322	331	321	414	224	319	326.56	1.79	67865	327	323	321	317	315	322	316	891	95	500	220	1	1	178247112	586	-8.66	0.45	12	0.22	-38.00	724.00	468	20230629	-29.70	319	20240319	3.13	374	-12.03	20240112	319	3.13	20240319	468	-29.70	20230629	319	3.13	20240319	0.80	N	016600	500	891 억	3191739	N	N	0	N	N
55	20240321	110319	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	9	2	2.82	106448964	326241	50.80	322	331	321	414	224	319	326.29	1.79	62462	327	323	321	317	315	322	316	891	95	500	220	1	1	178247112	585	-8.63	0.45	12	0.18	-38.00	724.00	468	20230629	-29.91	319	20240319	2.82	374	-12.30	20240112	319	2.82	20240319	468	-29.91	20230629	319	2.82	20240319	0.80	N	016600	500	891 억	3191739	N	N	0	N	N
56	20240321	100319	57	100.00	KOSDAQ		금융	N	N	N	N	N	327	8	2	2.51	92993903	285148	44.40	322	331	321	414	224	319	326.13	1.79	52952	327	323	321	317	315	322	316	891	95	500	220	1	1	178247112	583	-8.61	0.45	12	0.16	-38.00	724.00	468	20230629	-30.13	319	20240319	2.51	374	-12.57	20240112	319	2.51	20240319	468	-30.13	20230629	319	2.51	20240319	0.80	N	016600	500	891 억	3191739	N	N	0	N	N
57	20240321	090319	57	100.00	KOSDAQ		금융	N	N	N	N	N	323	4	2	1.25	12649387	39205	6.10	322	325	322	414	224	319	322.65	1.79	14521	327	323	321	317	315	322	316	891	95	500	220	1	1	178247112	576	-8.50	0.45	12	0.02	-38.00	724.00	468	20230629	-30.98	319	20240319	1.25	374	-13.64	20240112	319	1.25	20240319	468	-30.98	20230629	319	1.25	20240319	0.80	N	016600	500	891 억	3191739	N	N	0	N	N
58	20240320	160316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	319	-1	5	-0.31	202031209	630290	81.58	320	325	319	416	224	320	320.54	1.78	20756	326	323	321	318	316	322	317	891	96	500	220	1	1	178247112	569	-8.39	0.44	12	0.35	-38.00	724.00	468	20230629	-31.84	319	20240320	0.00	374	-14.71	20240112	319	0.00	20240320	468	-31.84	20230629	319	0.00	20240320	0.80	N	016600	500	891 억	3170983	N	N	0	N	N
59	20240320	150317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	323	3	2	0.94	136607531	425841	55.12	320	324	319	416	224	320	320.79	1.78	17913	326	323	321	318	316	322	317	891	96	500	220	1	1	178247112	576	-8.50	0.45	12	0.24	-38.00	724.00	468	20230629	-30.98	319	20240320	1.25	374	-13.64	20240112	319	1.25	20240320	468	-30.98	20230629	319	1.25	20240320	0.80	N	016600	500	891 억	3170983	N	N	0	N	N
60	20240320	140320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	322	2	2	0.62	109716377	342337	44.31	320	324	319	416	224	320	320.49	1.78	15712	326	323	321	318	316	322	317	891	96	500	220	1	1	178247112	574	-8.47	0.44	12	0.19	-38.00	724.00	468	20230629	-31.20	319	20240320	0.94	374	-13.90	20240112	319	0.94	20240320	468	-31.20	20230629	319	0.94	20240320	0.80	N	016600	500	891 억	3170983	N	N	0	N	N
61	20240320	130321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	322	2	2	0.62	97702600	305056	39.49	320	323	319	416	224	320	320.28	1.78	16179	326	323	321	318	316	322	317	891	96	500	220	1	1	178247112	574	-8.47	0.44	12	0.17	-38.00	724.00	468	20230629	-31.20	319	20240320	0.94	374	-13.90	20240112	319	0.94	20240320	468	-31.20	20230629	319	0.94	20240320	0.80	N	016600	500	891 억	3170983	N	N	0	N	N
62	20240320	120319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	321	1	2	0.31	83385077	260499	33.72	320	322	319	416	224	320	320.10	1.78	16232	326	323	321	318	316	322	317	891	96	500	220	1	1	178247112	572	-8.45	0.44	12	0.15	-38.00	724.00	468	20230629	-31.41	319	20240320	0.63	374	-14.17	20240112	319	0.63	20240320	468	-31.41	20230629	319	0.63	20240320	0.80	N	016600	500	891 억	3170983	N	N	0	N	N
63	20240320	110317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	320	0	3	0.00	67650871	211392	27.36	320	322	319	416	224	320	320.03	1.78	6155	326	323	321	318	316	322	317	891	96	500	220	1	1	178247112	570	-8.42	0.44	12	0.12	-38.00	724.00	468	20230629	-31.62	319	20240320	0.31	374	-14.44	20240112	319	0.31	20240320	468	-31.62	20230629	319	0.31	20240320	0.80	N	016600	500	891 억	3170983	N	N	0	N	N
64	20240320	100317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	320	0	3	0.00	24742097	77307	10.01	320	322	319	416	224	320	320.05	1.78	-655	326	323	321	318	316	322	317	891	96	500	220	1	1	178247112	570	-8.42	0.44	12	0.04	-38.00	724.00	468	20230629	-31.62	319	20240320	0.31	374	-14.44	20240112	319	0.31	20240320	468	-31.62	20230629	319	0.31	20240320	0.80	N	016600	500	891 억	3170983	N	N	0	N	N
65	20240320	090315	57	100.00	KOSDAQ		금융	N	N	N	N	N	322	2	2	0.62	2892437	9037	1.17	320	322	320	416	224	320	320.07	1.78	-655	326	323	321	318	316	322	317	891	96	500	220	1	1	178247112	574	-8.47	0.44	12	0.01	-38.00	724.00	468	20230629	-31.20	319	20240319	0.94	374	-13.90	20240112	319	0.94	20240319	468	-31.20	20230629	319	0.94	20240319	0.80	N	016600	500	891 억	3170983	N	N	0	N	N
66	20240319	160311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	320	-3	5	-0.93	247753917	772542	236.15	324	324	319	419	227	323	320.70	1.79	-28499	325	323	322	320	319	323	320	891	96	500	220	1	1	178247112	570	-8.42	0.44	12	0.43	-38.00	724.00	468	20230629	-31.62	319	20240319	0.31	374	-14.44	20240112	319	0.31	20240319	468	-31.62	20230629	319	0.31	20240319	0.80	N	016600	500	891 억	3199171	N	N	4442	N	N
67	20240319	150318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	320	-3	5	-0.93	220381653	686874	209.97	324	324	319	419	227	323	320.85	1.79	-14508	325	323	322	320	319	323	320	891	96	500	220	1	1	178247112	570	-8.42	0.44	12	0.39	-38.00	724.00	468	20230629	-31.62	319	20240319	0.31	374	-14.44	20240112	319	0.31	20240319	468	-31.62	20230629	319	0.31	20240319	0.80	N	016600	500	891 억	3199171	N	N	4442	N	N
68	20240319	140318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	321	-2	5	-0.62	207846825	647716	198.00	324	324	319	419	227	323	320.89	1.79	-12071	325	323	322	320	319	323	320	891	96	500	220	1	1	178247112	572	-8.45	0.44	12	0.36	-38.00	724.00	468	20230629	-31.41	319	20240319	0.63	374	-14.17	20240112	319	0.63	20240319	468	-31.41	20230629	319	0.63	20240319	0.80	N	016600	500	891 억	3199171	N	N	4442	N	N
69	20240319	130300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	320	-3	5	-0.93	200813475	625780	191.29	324	324	319	419	227	323	320.90	1.79	-11399	325	323	322	320	319	323	320	891	96	500	220	1	1	178247112	570	-8.42	0.44	12	0.35	-38.00	724.00	468	20230629	-31.62	319	20240319	0.31	374	-14.44	20240112	319	0.31	20240319	468	-31.62	20230629	319	0.31	20240319	0.80	N	016600	500	891 억	3199171	N	N	4442	N	N
70	20240319	120317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	321	-2	5	-0.62	193413567	602659	184.22	324	324	319	419	227	323	320.93	1.79	-11399	325	323	322	320	319	323	320	891	96	500	220	1	1	178247112	572	-8.45	0.44	12	0.34	-38.00	724.00	468	20230629	-31.41	319	20240319	0.63	374	-14.17	20240112	319	0.63	20240319	468	-31.41	20230629	319	0.63	20240319	0.80	N	016600	500	891 억	3199171	N	N	4442	N	N
71	20240319	110317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	322	-1	5	-0.31	164914145	513745	157.04	324	324	319	419	227	323	321.00	1.79	-11399	325	323	322	320	319	323	320	891	96	500	220	1	1	178247112	574	-8.47	0.44	12	0.29	-38.00	724.00	468	20230629	-31.20	319	20240319	0.94	374	-13.90	20240112	319	0.94	20240319	468	-31.20	20230629	319	0.94	20240319	0.80	N	016600	500	891 억	3199171	N	N	4442	N	N
72	20240319	100318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	322	-1	5	-0.31	93852738	291757	89.19	324	324	320	419	227	323	321.68	1.79	-11399	325	323	322	320	319	323	320	891	96	500	220	1	1	178247112	574	-8.47	0.44	12	0.16	-38.00	724.00	468	20230629	-31.20	320	20240319	0.62	374	-13.90	20240112	320	0.62	20240319	468	-31.20	20230629	320	0.62	20240319	0.80	N	016600	500	891 억	3199171	N	N	4442	N	N
73	20240319	090316	57	100.00	KOSDAQ		금융	N	N	N	N	N	324	1	2	0.31	22286338	68785	21.03	324	324	323	419	227	323	324.00	1.79	-6136	325	323	322	320	319	323	320	891	96	500	220	1	1	178247112	578	-8.53	0.45	12	0.04	-38.00	724.00	468	20230629	-30.77	321	20240318	0.93	374	-13.37	20240112	321	0.93	20240318	468	-30.77	20230629	321	0.93	20240318	0.80	N	016600	500	891 억	3199171	N	N	4442	N	N
74	20240318	160315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	323	-1	5	-0.31	105368123	327048	76.57	324	324	321	421	227	324	322.18	1.80	-17179	333	328	325	320	317	327	319	891	97	500	220	1	1	178247112	576	-8.50	0.45	12	0.18	-38.00	724.00	468	20230629	-30.98	321	20240318	0.62	374	-13.64	20240112	321	0.62	20240318	468	-30.98	20230629	321	0.62	20240318	0.80	N	016600	500	891 억	3215959	N	N	4442	N	N
75	20240318	150316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	321	-3	5	-0.93	100188992	310994	72.81	324	324	321	421	227	324	322.16	1.80	-16405	333	328	325	320	317	327	319	891	97	500	220	1	1	178247112	572	-8.45	0.44	12	0.17	-38.00	724.00	468	20230629	-31.41	321	20240318	0.00	374	-14.17	20240112	321	0.00	20240318	468	-31.41	20230629	321	0.00	20240318	0.80	N	016600	500	891 억	3215959	N	N	0	N	N
76	20240318	140315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	323	-1	5	-0.31	62128899	192625	45.10	324	324	321	421	227	324	322.54	1.80	-723	333	328	325	320	317	327	319	891	97	500	220	1	1	178247112	576	-8.50	0.45	12	0.11	-38.00	724.00	468	20230629	-30.98	321	20240318	0.62	374	-13.64	20240112	321	0.62	20240318	468	-30.98	20230629	321	0.62	20240318	0.80	N	016600	500	891 억	3215959	N	N	0	N	N
77	20240318	130315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	323	-1	5	-0.31	57802417	179240	41.97	324	324	321	421	227	324	322.49	1.80	6659	333	328	325	320	317	327	319	891	97	500	220	1	1	178247112	576	-8.50	0.45	12	0.10	-38.00	724.00	468	20230629	-30.98	321	20240318	0.62	374	-13.64	20240112	321	0.62	20240318	468	-30.98	20230629	321	0.62	20240318	0.80	N	016600	500	891 억	3215959	N	N	0	N	N
78	20240318	120312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	324	0	3	0.00	52726739	163515	38.28	324	324	321	421	227	324	322.46	1.80	6659	333	328	325	320	317	327	319	891	97	500	220	1	1	178247112	578	-8.53	0.45	12	0.09	-38.00	724.00	468	20230629	-30.77	321	20240318	0.93	374	-13.37	20240112	321	0.93	20240318	468	-30.77	20230629	321	0.93	20240318	0.80	N	016600	500	891 억	3215959	N	N	0	N	N
79	20240318	110316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	323	-1	5	-0.31	51066931	158389	37.08	324	324	321	421	227	324	322.41	1.80	6659	333	328	325	320	317	327	319	891	97	500	220	1	1	178247112	576	-8.50	0.45	12	0.09	-38.00	724.00	468	20230629	-30.98	321	20240318	0.62	374	-13.64	20240112	321	0.62	20240318	468	-30.98	20230629	321	0.62	20240318	0.80	N	016600	500	891 억	3215959	N	N	0	N	N
80	20240318	100314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	324	0	3	0.00	41070951	127470	29.84	324	324	321	421	227	324	322.20	1.80	7511	333	328	325	320	317	327	319	891	97	500	220	1	1	178247112	578	-8.53	0.45	12	0.07	-38.00	724.00	468	20230629	-30.77	321	20240318	0.93	374	-13.37	20240112	321	0.93	20240318	468	-30.77	20230629	321	0.93	20240318	0.80	N	016600	500	891 억	3215959	N	N	0	N	N
81	20240318	090313	57	100.00	KOSDAQ		금융	N	N	N	N	N	324	0	3	0.00	44064	136	0.03	324	324	324	421	227	324	324.00	1.80	0	333	328	325	320	317	327	319	891	97	500	220	1	1	178247112	578	-8.53	0.45	12	0.00	-38.00	724.00	468	20230629	-30.77	322	20240315	0.62	374	-13.37	20240112	322	0.62	20240315	468	-30.77	20230629	322	0.62	20240315	0.80	N	016600	500	891 억	3215959	N	N	0	N	N
82	20240315	160311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	324	-3	5	-0.92	138452494	427086	176.66	327	330	322	425	229	327	324.18	1.81	-15548	331	329	326	324	321	330	325	891	98	500	220	1	1	178247112	578	-8.53	0.45	12	0.24	-38.00	724.00	468	20230629	-30.77	322	20240315	0.62	374	-13.37	20240112	322	0.62	20240315	468	-30.77	20230629	322	0.62	20240315	0.80	N	016600	500	891 억	3231500	N	N	727	N	N
83	20240315	150256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	324	-3	5	-0.92	133683030	412361	170.56	327	330	322	425	229	327	324.19	1.81	-16067	331	329	326	324	321	330	325	891	98	500	220	1	1	178247112	578	-8.53	0.45	12	0.23	-38.00	724.00	468	20230629	-30.77	322	20240315	0.62	374	-13.37	20240112	322	0.62	20240315	468	-30.77	20230629	322	0.62	20240315	0.80	N	016600	500	891 억	3231500	N	N	727	N	N
84	20240315	140257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	325	-2	5	-0.61	108771182	335325	138.70	327	330	322	425	229	327	324.38	1.81	-14883	331	329	326	324	321	330	325	891	98	500	220	1	1	178247112	579	-8.55	0.45	12	0.19	-38.00	724.00	468	20230629	-30.56	322	20240315	0.93	374	-13.10	20240112	322	0.93	20240315	468	-30.56	20230629	322	0.93	20240315	0.80	N	016600	500	891 억	3231500	N	N	727	N	N
85	20240315	130312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	324	-3	5	-0.92	103292614	318422	131.71	327	330	322	425	229	327	324.39	1.81	-12290	331	329	326	324	321	330	325	891	98	500	220	1	1	178247112	578	-8.53	0.45	12	0.18	-38.00	724.00	468	20230629	-30.77	322	20240315	0.62	374	-13.37	20240112	322	0.62	20240315	468	-30.77	20230629	322	0.62	20240315	0.80	N	016600	500	891 억	3231500	N	N	727	N	N
86	20240315	120313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	326	-1	5	-0.31	65852928	202746	83.86	327	330	323	425	229	327	324.81	1.81	-8115	331	329	326	324	321	330	325	891	98	500	220	1	1	178247112	581	-8.58	0.45	12	0.11	-38.00	724.00	468	20230629	-30.34	323	20240315	0.93	374	-12.83	20240112	323	0.93	20240315	468	-30.34	20230629	323	0.93	20240315	0.80	N	016600	500	891 억	3231500	N	N	727	N	N
87	20240315	110312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	326	-1	5	-0.31	60650081	186738	77.24	327	330	323	425	229	327	324.79	1.81	5639	331	329	326	324	321	330	325	891	98	500	220	1	1	178247112	581	-8.58	0.45	12	0.10	-38.00	724.00	468	20230629	-30.34	323	20240315	0.93	374	-12.83	20240112	323	0.93	20240315	468	-30.34	20230629	323	0.93	20240315	0.80	N	016600	500	891 억	3231500	N	N	727	N	N
88	20240315	100312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	327	0	3	0.00	54950484	169187	69.98	327	330	323	425	229	327	324.79	1.81	8492	331	329	326	324	321	330	325	891	98	500	220	1	1	178247112	583	-8.61	0.45	12	0.09	-38.00	724.00	468	20230629	-30.13	323	20240315	1.24	374	-12.57	20240112	323	1.24	20240315	468	-30.13	20230629	323	1.24	20240315	0.80	N	016600	500	891 억	3231500	N	N	727	N	N
89	20240315	090312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	325	-2	5	-0.61	9710535	30033	12.42	327	327	323	425	229	327	323.33	1.81	-10	331	329	326	324	321	330	325	891	98	500	220	1	1	178247112	579	-8.55	0.45	12	0.02	-38.00	724.00	468	20230629	-30.56	323	20240315	0.62	374	-13.10	20240112	323	0.62	20240315	468	-30.56	20230629	323	0.62	20240315	0.80	N	016600	500	891 억	3231500	N	N	727	N	N
90	20240314	160309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	327	1	2	0.31	75698585	232635	50.96	326	328	323	423	229	326	325.40	1.81	1549	334	329	327	322	320	329	322	891	97	500	220	1	1	178247112	583	-8.61	0.45	12	0.13	-38.00	724.00	468	20230629	-30.13	323	20240314	1.24	374	-12.57	20240112	323	1.24	20240314	468	-30.13	20230629	323	1.24	20240314	0.80	N	016600	500	891 억	3229801	N	N	727	N	N
91	20240314	150311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	327	1	2	0.31	71820177	220763	48.36	326	328	323	423	229	326	325.33	1.81	1085	334	329	327	322	320	329	322	891	97	500	220	1	1	178247112	583	-8.61	0.45	12	0.12	-38.00	724.00	468	20230629	-30.13	323	20240314	1.24	374	-12.57	20240112	323	1.24	20240314	468	-30.13	20230629	323	1.24	20240314	0.80	N	016600	500	891 억	3229801	N	N	707	N	N
92	20240314	140310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	327	1	2	0.31	66161484	203430	44.57	326	328	323	423	229	326	325.23	1.81	1576	334	329	327	322	320	329	322	891	97	500	220	1	1	178247112	583	-8.61	0.45	12	0.11	-38.00	724.00	468	20230629	-30.13	323	20240314	1.24	374	-12.57	20240112	323	1.24	20240314	468	-30.13	20230629	323	1.24	20240314	0.80	N	016600	500	891 억	3229801	N	N	707	N	N
93	20240314	130310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	327	1	2	0.31	60530546	186182	40.79	326	328	323	423	229	326	325.11	1.81	2446	334	329	327	322	320	329	322	891	97	500	220	1	1	178247112	583	-8.61	0.45	12	0.10	-38.00	724.00	468	20230629	-30.13	323	20240314	1.24	374	-12.57	20240112	323	1.24	20240314	468	-30.13	20230629	323	1.24	20240314	0.80	N	016600	500	891 억	3229801	N	N	707	N	N
94	20240314	120310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	325	-1	5	-0.31	52835563	162577	35.62	326	328	323	423	229	326	324.99	1.81	6113	334	329	327	322	320	329	322	891	97	500	220	1	1	178247112	579	-8.55	0.45	12	0.09	-38.00	724.00	468	20230629	-30.56	323	20240314	0.62	374	-13.10	20240112	323	0.62	20240314	468	-30.56	20230629	323	0.62	20240314	0.80	N	016600	500	891 억	3229801	N	N	707	N	N
95	20240314	110311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	326	0	3	0.00	44603689	137178	30.05	326	328	323	423	229	326	325.15	1.81	6374	334	329	327	322	320	329	322	891	97	500	220	1	1	178247112	581	-8.58	0.45	12	0.08	-38.00	724.00	468	20230629	-30.34	323	20240314	0.93	374	-12.83	20240112	323	0.93	20240314	468	-30.34	20230629	323	0.93	20240314	0.80	N	016600	500	891 억	3229801	N	N	707	N	N
96	20240314	100311	57	100.00	KOSDAQ		금융	N	N	N	N	N	327	1	2	0.31	24057143	73904	16.19	326	328	324	423	229	326	325.52	1.81	5551	334	329	327	322	320	329	322	891	97	500	220	1	1	178247112	583	-8.61	0.45	12	0.04	-38.00	724.00	468	20230629	-30.13	323	20240307	1.24	374	-12.57	20240112	323	1.24	20240307	468	-30.13	20230629	323	1.24	20240307	0.80	N	016600	500	891 억	3229801	N	N	707	N	N
97	20240314	090310	57	100.00	KOSDAQ		금융	N	N	N	N	N	326	0	3	0.00	3327089	10226	2.24	326	326	324	423	229	326	325.36	1.81	1665	334	329	327	322	320	329	322	891	97	500	220	1	1	178247112	581	-8.58	0.45	12	0.01	-38.00	724.00	468	20230629	-30.34	323	20240307	0.93	374	-12.83	20240112	323	0.93	20240307	468	-30.34	20230629	323	0.93	20240307	0.80	N	016600	500	891 억	3229801	N	N	707	N	N
98	20240313	160308	57	100.00	KOSDAQ		금융	N	N	N	N	N	326	-3	5	-0.91	148837041	454474	116.09	331	332	325	427	231	329	327.50	1.84	-43189	335	331	328	324	321	334	327	891	98	500	230	1	1	178247112	581	-8.58	0.45	12	0.25	-38.00	724.00	468	20230629	-30.34	323	20240307	0.93	374	-12.83	20240112	323	0.93	20240307	468	-30.34	20230629	323	0.93	20240307	0.78	N	016600	500	891 억	3272997	N	N	707	N	N
99	20240313	150308	57	100.00	KOSDAQ		금융	N	N	N	N	N	326	-3	5	-0.91	133796421	408337	104.31	331	332	326	427	231	329	327.66	1.84	-46441	335	331	328	324	321	334	327	891	98	500	230	1	1	178247112	581	-8.58	0.45	12	0.23	-38.00	724.00	468	20230629	-30.34	323	20240307	0.93	374	-12.83	20240112	323	0.93	20240307	468	-30.34	20230629	323	0.93	20240307	0.78	N	016600	500	891 억	3272997	N	N	0	N	N
100	20240313	140310	57	100.00	KOSDAQ		금융	N	N	N	N	N	327	-2	5	-0.61	121966179	372086	95.05	331	332	326	427	231	329	327.79	1.84	-46161	335	331	328	324	321	334	327	891	98	500	230	1	1	178247112	583	-8.61	0.45	12	0.21	-38.00	724.00	468	20230629	-30.13	323	20240307	1.24	374	-12.57	20240112	323	1.24	20240307	468	-30.13	20230629	323	1.24	20240307	0.78	N	016600	500	891 억	3272997	N	N	0	N	N
101	20240313	130312	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	-1	5	-0.30	103057573	314250	80.27	331	332	326	427	231	329	327.95	1.84	-46161	335	331	328	324	321	334	327	891	98	500	230	1	1	178247112	585	-8.63	0.45	12	0.18	-38.00	724.00	468	20230629	-29.91	323	20240307	1.55	374	-12.30	20240112	323	1.55	20240307	468	-29.91	20230629	323	1.55	20240307	0.78	N	016600	500	891 억	3272997	N	N	0	N	N
102	20240313	120308	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	0	3	0.00	92695234	282598	72.19	331	332	326	427	231	329	328.01	1.84	-45436	335	331	328	324	321	334	327	891	98	500	230	1	1	178247112	586	-8.66	0.45	12	0.16	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.78	N	016600	500	891 억	3272997	N	N	0	N	N
103	20240313	110308	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	-1	5	-0.30	91181805	277972	71.01	331	332	326	427	231	329	328.03	1.84	-45203	335	331	328	324	321	334	327	891	98	500	230	1	1	178247112	585	-8.63	0.45	12	0.16	-38.00	724.00	468	20230629	-29.91	323	20240307	1.55	374	-12.30	20240112	323	1.55	20240307	468	-29.91	20230629	323	1.55	20240307	0.78	N	016600	500	891 억	3272997	N	N	0	N	N
104	20240313	100308	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	1	2	0.30	38645815	117078	29.91	331	332	327	427	231	329	330.09	1.84	-44721	335	331	328	324	321	334	327	891	98	500	230	1	1	178247112	588	-8.68	0.46	12	0.07	-38.00	724.00	468	20230629	-29.49	323	20240307	2.17	374	-11.76	20240112	323	2.17	20240307	468	-29.49	20230629	323	2.17	20240307	0.78	N	016600	500	891 억	3272997	N	N	0	N	N
105	20240313	090308	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	0	3	0.00	673256	2036	0.52	331	331	329	427	231	329	330.68	1.84	-270	335	331	328	324	321	334	327	891	98	500	230	1	1	178247112	586	-8.66	0.45	12	0.00	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.78	N	016600	500	891 억	3272997	N	N	0	N	N
106	20240312	160305	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-1	5	-0.30	128123009	390995	201.61	327	332	325	429	231	330	327.68	1.84	-4097	336	333	330	327	324	334	328	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.22	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.80	N	016600	500	891 억	3277094	N	N	2966	N	N
107	20240312	150305	57	100.00	KOSDAQ		금융	N	N	N	N	N	327	-3	5	-0.91	116370425	355162	183.14	327	332	325	429	231	330	327.65	1.84	2332	336	333	330	327	324	334	328	891	99	500	230	1	1	178247112	583	-8.61	0.45	12	0.20	-38.00	724.00	468	20230629	-30.13	323	20240307	1.24	374	-12.57	20240112	323	1.24	20240307	468	-30.13	20230629	323	1.24	20240307	0.80	N	016600	500	891 억	3277094	N	N	2966	N	N
108	20240312	140303	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-1	5	-0.30	102452136	312612	161.20	327	332	325	429	231	330	327.73	1.84	2299	336	333	330	327	324	334	328	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.18	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.80	N	016600	500	891 억	3277094	N	N	2966	N	N
109	20240312	130255	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-1	5	-0.30	91151515	278127	143.41	327	332	325	429	231	330	327.73	1.84	1739	336	333	330	327	324	334	328	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.16	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.80	N	016600	500	891 억	3277094	N	N	2966	N	N
110	20240312	120305	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-1	5	-0.30	87716336	267686	138.03	327	332	325	429	231	330	327.68	1.84	1739	336	333	330	327	324	334	328	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.15	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.80	N	016600	500	891 억	3277094	N	N	2966	N	N
111	20240312	110306	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	-2	5	-0.61	68872729	210519	108.55	327	331	325	429	231	330	327.16	1.84	3083	336	333	330	327	324	334	328	891	99	500	230	1	1	178247112	585	-8.63	0.45	12	0.12	-38.00	724.00	468	20230629	-29.91	323	20240307	1.55	374	-12.30	20240112	323	1.55	20240307	468	-29.91	20230629	323	1.55	20240307	0.80	N	016600	500	891 억	3277094	N	N	2966	N	N
112	20240312	100304	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-1	5	-0.30	6599672	20129	10.38	327	331	327	429	231	330	327.87	1.84	-2756	336	333	330	327	324	334	328	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.01	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.80	N	016600	500	891 억	3277094	N	N	2966	N	N
113	20240312	090305	57	100.00	KOSDAQ		금융	N	N	N	N	N	327	-3	5	-0.91	570942	1746	0.90	327	327	327	429	231	330	327.00	1.84	-256	336	333	330	327	324	334	328	891	99	500	230	1	1	178247112	583	-8.61	0.45	12	0.00	-38.00	724.00	468	20230629	-30.13	323	20240307	1.24	374	-12.57	20240112	323	1.24	20240307	468	-30.13	20230629	323	1.24	20240307	0.80	N	016600	500	891 억	3277094	N	N	2966	N	N
114	20240311	160304	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	1	2	0.30	63753382	193529	40.04	328	333	327	427	231	329	329.43	1.84	-2898	339	334	329	324	319	336	326	891	98	500	230	1	1	178247112	588	-8.68	0.46	12	0.11	-38.00	724.00	468	20230629	-29.49	323	20240307	2.17	374	-11.76	20240112	323	2.17	20240307	468	-29.49	20230629	323	2.17	20240307	0.80	N	016600	500	891 억	3279992	N	N	2966	N	N
115	20240311	150304	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	0	3	0.00	48469125	146873	30.39	328	333	327	427	231	329	330.01	1.84	-1511	339	334	329	324	319	336	326	891	98	500	230	1	1	178247112	586	-8.66	0.45	12	0.08	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.80	N	016600	500	891 억	3279992	N	N	208	N	N
116	20240311	140303	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	1	2	0.30	36832055	111426	23.05	328	333	327	427	231	329	330.55	1.84	-3831	339	334	329	324	319	336	326	891	98	500	230	1	1	178247112	588	-8.68	0.46	12	0.06	-38.00	724.00	468	20230629	-29.49	323	20240307	2.17	374	-11.76	20240112	323	2.17	20240307	468	-29.49	20230629	323	2.17	20240307	0.80	N	016600	500	891 억	3279992	N	N	208	N	N
117	20240311	130305	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	1	2	0.30	33514700	101343	20.97	328	333	327	427	231	329	330.71	1.84	-5717	339	334	329	324	319	336	326	891	98	500	230	1	1	178247112	588	-8.68	0.46	12	0.06	-38.00	724.00	468	20230629	-29.49	323	20240307	2.17	374	-11.76	20240112	323	2.17	20240307	468	-29.49	20230629	323	2.17	20240307	0.80	N	016600	500	891 억	3279992	N	N	208	N	N
118	20240311	120306	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	1	2	0.30	32784080	99129	20.51	328	333	327	427	231	329	330.72	1.84	-5717	339	334	329	324	319	336	326	891	98	500	230	1	1	178247112	588	-8.68	0.46	12	0.06	-38.00	724.00	468	20230629	-29.49	323	20240307	2.17	374	-11.76	20240112	323	2.17	20240307	468	-29.49	20230629	323	2.17	20240307	0.80	N	016600	500	891 억	3279992	N	N	208	N	N
119	20240311	110302	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	2	2	0.61	31034624	93813	19.41	328	333	327	427	231	329	330.81	1.84	-5717	339	334	329	324	319	336	326	891	98	500	230	1	1	178247112	590	-8.71	0.46	12	0.05	-38.00	724.00	468	20230629	-29.27	323	20240307	2.48	374	-11.50	20240112	323	2.48	20240307	468	-29.27	20230629	323	2.48	20240307	0.80	N	016600	500	891 억	3279992	N	N	208	N	N
120	20240311	100301	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	0	3	0.00	5289869	16122	3.34	328	330	327	427	231	329	328.11	1.84	-153	339	334	329	324	319	336	326	891	98	500	230	1	1	178247112	586	-8.66	0.45	12	0.01	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.80	N	016600	500	891 억	3279992	N	N	208	N	N
121	20240311	090301	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	-1	5	-0.30	113810	347	0.07	328	328	327	427	231	329	327.98	1.84	-35	339	334	329	324	319	336	326	891	98	500	230	1	1	178247112	585	-8.63	0.45	12	0.00	-38.00	724.00	468	20230629	-29.91	323	20240307	1.55	374	-12.30	20240112	323	1.55	20240307	468	-29.91	20230629	323	1.55	20240307	0.80	N	016600	500	891 억	3279992	N	N	208	N	N
122	20240308	160303	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	2	2	0.61	158945279	483222	70.04	327	334	324	425	229	327	328.93	1.85	-14707	339	333	328	322	317	330	319	891	98	500	220	1	1	178247112	586	-8.66	0.45	12	0.27	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.80	N	016600	500	891 억	3295269	N	N	208	N	N
123	20240308	150302	57	100.00	KOSDAQ		금융	N	N	N	N	N	328	1	2	0.31	156019373	474327	68.75	327	334	324	425	229	327	328.93	1.85	-15034	339	333	328	322	317	330	319	891	98	500	220	1	1	178247112	585	-8.63	0.45	12	0.27	-38.00	724.00	468	20230629	-29.91	323	20240307	1.55	374	-12.30	20240112	323	1.55	20240307	468	-29.91	20230629	323	1.55	20240307	0.80	N	016600	500	891 억	3295269	N	N	276	N	N
124	20240308	140301	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	3	2	0.92	146672732	445764	64.61	327	334	324	425	229	327	329.04	1.85	-12013	339	333	328	322	317	330	319	891	98	500	220	1	1	178247112	588	-8.68	0.46	12	0.25	-38.00	724.00	468	20230629	-29.49	323	20240307	2.17	374	-11.76	20240112	323	2.17	20240307	468	-29.49	20230629	323	2.17	20240307	0.80	N	016600	500	891 억	3295269	N	N	276	N	N
125	20240308	130301	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	3	2	0.92	103006741	311988	45.22	327	334	326	425	229	327	330.16	1.85	-25919	339	333	328	322	317	330	319	891	98	500	220	1	1	178247112	588	-8.68	0.46	12	0.18	-38.00	724.00	468	20230629	-29.49	323	20240307	2.17	374	-11.76	20240112	323	2.17	20240307	468	-29.49	20230629	323	2.17	20240307	0.80	N	016600	500	891 억	3295269	N	N	276	N	N
126	20240308	120302	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	4	2	1.22	102180560	309474	44.86	327	334	326	425	229	327	330.17	1.85	-25920	339	333	328	322	317	330	319	891	98	500	220	1	1	178247112	590	-8.71	0.46	12	0.17	-38.00	724.00	468	20230629	-29.27	323	20240307	2.48	374	-11.50	20240112	323	2.48	20240307	468	-29.27	20230629	323	2.48	20240307	0.80	N	016600	500	891 억	3295269	N	N	276	N	N
127	20240308	110301	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	3	2	0.92	69732296	211340	30.63	327	334	326	425	229	327	329.95	1.85	-26620	339	333	328	322	317	330	319	891	98	500	220	1	1	178247112	588	-8.68	0.46	12	0.12	-38.00	724.00	468	20230629	-29.49	323	20240307	2.17	374	-11.76	20240112	323	2.17	20240307	468	-29.49	20230629	323	2.17	20240307	0.80	N	016600	500	891 억	3295269	N	N	276	N	N
128	20240308	100301	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	4	2	1.22	63800428	193418	28.04	327	334	326	425	229	327	329.86	1.85	-26109	339	333	328	322	317	330	319	891	98	500	220	1	1	178247112	590	-8.71	0.46	12	0.11	-38.00	724.00	468	20230629	-29.27	323	20240307	2.48	374	-11.50	20240112	323	2.48	20240307	468	-29.27	20230629	323	2.48	20240307	0.80	N	016600	500	891 억	3295269	N	N	276	N	N
129	20240308	090259	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	2	2	0.61	21336447	65088	9.43	327	329	326	425	229	327	327.81	1.85	2755	339	333	328	322	317	330	319	891	98	500	220	1	1	178247112	586	-8.66	0.45	12	0.04	-38.00	724.00	468	20230629	-29.70	323	20240307	1.86	374	-12.03	20240112	323	1.86	20240307	468	-29.70	20230629	323	1.86	20240307	0.80	N	016600	500	891 억	3295269	N	N	276	N	N
130	20240307	160301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	327	-7	5	-2.10	224726284	689517	256.78	334	334	323	434	234	334	325.92	1.84	9550	341	337	332	328	323	339	330	891	100	500	230	1	1	178247112	583	-8.61	0.45	12	0.39	-38.00	724.00	468	20230629	-30.13	323	20240307	1.24	374	-12.57	20240112	323	1.24	20240307	468	-30.13	20230629	323	1.24	20240307	0.78	N	016600	500	891 억	3286856	N	N	276	N	N
131	20240307	150249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	326	-8	5	-2.40	215315478	660641	246.03	334	334	323	434	234	334	325.92	1.84	8653	341	337	332	328	323	339	330	891	100	500	230	1	1	178247112	581	-8.58	0.45	12	0.37	-38.00	724.00	468	20230629	-30.34	323	20240307	0.93	374	-12.83	20240112	323	0.93	20240307	468	-30.34	20230629	323	0.93	20240307	0.78	N	016600	500	891 억	3286856	N	N	0	N	N
132	20240307	140257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	326	-8	5	-2.40	199145290	611006	227.54	334	334	323	434	234	334	325.93	1.84	31044	341	337	332	328	323	339	330	891	100	500	230	1	1	178247112	581	-8.58	0.45	12	0.34	-38.00	724.00	468	20230629	-30.34	323	20240307	0.93	374	-12.83	20240112	323	0.93	20240307	468	-30.34	20230629	323	0.93	20240307	0.78	N	016600	500	891 억	3286856	N	N	0	N	N
133	20240307	130258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	326	-8	5	-2.40	164899270	505702	188.33	334	334	324	434	234	334	326.08	1.84	36489	341	337	332	328	323	339	330	891	100	500	230	1	1	178247112	581	-8.58	0.45	12	0.28	-38.00	724.00	468	20230629	-30.34	324	20240307	0.62	374	-12.83	20240112	324	0.62	20240307	468	-30.34	20230629	324	0.62	20240307	0.78	N	016600	500	891 억	3286856	N	N	0	N	N
134	20240307	120258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	326	-8	5	-2.40	159508281	489161	182.17	334	334	324	434	234	334	326.09	1.84	38317	341	337	332	328	323	339	330	891	100	500	230	1	1	178247112	581	-8.58	0.45	12	0.27	-38.00	724.00	468	20230629	-30.34	324	20240307	0.62	374	-12.83	20240112	324	0.62	20240307	468	-30.34	20230629	324	0.62	20240307	0.78	N	016600	500	891 억	3286856	N	N	0	N	N
135	20240307	110300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	327	-7	5	-2.10	100528082	307596	114.55	334	334	324	434	234	334	326.82	1.84	32202	341	337	332	328	323	339	330	891	100	500	230	1	1	178247112	583	-8.61	0.45	12	0.17	-38.00	724.00	468	20230629	-30.13	324	20240307	0.93	374	-12.57	20240112	324	0.93	20240307	468	-30.13	20230629	324	0.93	20240307	0.78	N	016600	500	891 억	3286856	N	N	0	N	N
136	20240307	100301	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	-1	5	-0.30	7686275	23103	8.60	334	334	331	434	234	334	332.70	1.84	-6041	341	337	332	328	323	339	330	891	100	500	230	1	1	178247112	594	-8.76	0.46	12	0.01	-38.00	724.00	468	20230629	-28.85	325	20231024	2.46	374	-10.96	20240112	327	1.83	20240306	468	-28.85	20230629	325	2.46	20231024	0.78	N	016600	500	891 억	3286856	N	N	0	N	N
137	20240307	090258	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	-1	5	-0.30	211746	634	0.24	334	334	333	434	234	334	333.98	1.84	-10	341	337	332	328	323	339	330	891	100	500	230	1	1	178247112	594	-8.76	0.46	12	0.00	-38.00	724.00	468	20230629	-28.85	325	20231024	2.46	374	-10.96	20240112	327	1.83	20240306	468	-28.85	20230629	325	2.46	20231024	0.78	N	016600	500	891 억	3286856	N	N	0	N	N
138	20240306	160257	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	-1	5	-0.30	89202413	268321	33.47	331	336	327	435	235	335	332.45	1.86	-32762	341	337	333	329	325	336	328	891	100	500	230	1	1	178247112	595	-8.79	0.46	12	0.15	-38.00	724.00	468	20230629	-28.63	325	20231024	2.77	374	-10.70	20240112	327	2.14	20240306	468	-28.63	20230629	325	2.77	20231024	0.79	N	016600	500	891 억	3323140	N	N	675	N	N
139	20240306	150258	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	-2	5	-0.60	86248861	259466	32.37	331	336	327	435	235	335	332.41	1.86	-33334	341	337	333	329	325	336	328	891	100	500	230	1	1	178247112	594	-8.76	0.46	12	0.15	-38.00	724.00	468	20230629	-28.85	325	20231024	2.46	374	-10.96	20240112	327	1.83	20240306	468	-28.85	20230629	325	2.46	20231024	0.79	N	016600	500	891 억	3323140	N	N	675	N	N
140	20240306	140257	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	-2	5	-0.60	62717085	188960	23.57	331	336	327	435	235	335	331.91	1.86	-20295	341	337	333	329	325	336	328	891	100	500	230	1	1	178247112	594	-8.76	0.46	12	0.11	-38.00	724.00	468	20230629	-28.85	325	20231024	2.46	374	-10.96	20240112	327	1.83	20240306	468	-28.85	20230629	325	2.46	20231024	0.79	N	016600	500	891 억	3323140	N	N	675	N	N
141	20240306	130258	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	-2	5	-0.60	60080799	181005	22.58	331	336	327	435	235	335	331.93	1.86	-19313	341	337	333	329	325	336	328	891	100	500	230	1	1	178247112	594	-8.76	0.46	12	0.10	-38.00	724.00	468	20230629	-28.85	325	20231024	2.46	374	-10.96	20240112	327	1.83	20240306	468	-28.85	20230629	325	2.46	20231024	0.79	N	016600	500	891 억	3323140	N	N	675	N	N
142	20240306	120259	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	-1	5	-0.30	54533841	164309	20.50	331	336	327	435	235	335	331.90	1.86	-19827	341	337	333	329	325	336	328	891	100	500	230	1	1	178247112	595	-8.79	0.46	12	0.09	-38.00	724.00	468	20230629	-28.63	325	20231024	2.77	374	-10.70	20240112	327	2.14	20240306	468	-28.63	20230629	325	2.77	20231024	0.79	N	016600	500	891 억	3323140	N	N	675	N	N
143	20240306	110259	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	-1	5	-0.30	52262907	157480	19.65	331	336	327	435	235	335	331.87	1.86	-19826	341	337	333	329	325	336	328	891	100	500	230	1	1	178247112	595	-8.79	0.46	12	0.09	-38.00	724.00	468	20230629	-28.63	325	20231024	2.77	374	-10.70	20240112	327	2.14	20240306	468	-28.63	20230629	325	2.77	20231024	0.79	N	016600	500	891 억	3323140	N	N	675	N	N
144	20240306	100255	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	0	3	0.00	39846679	120320	15.01	331	336	327	435	235	335	331.17	1.86	-13042	341	337	333	329	325	336	328	891	100	500	230	1	1	178247112	597	-8.82	0.46	12	0.07	-38.00	724.00	468	20230629	-28.42	325	20231024	3.08	374	-10.43	20240112	327	2.45	20240306	468	-28.42	20230629	325	3.08	20231024	0.79	N	016600	500	891 억	3323140	N	N	675	N	N
145	20240306	090259	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	-4	5	-1.19	454134	1372	0.17	331	333	331	435	235	335	331.00	1.86	-201	341	337	333	329	325	336	328	891	100	500	230	1	1	178247112	590	-8.71	0.46	12	0.00	-38.00	724.00	468	20230629	-29.27	325	20231024	1.85	374	-11.50	20240112	329	0.61	20240305	468	-29.27	20230629	325	1.85	20231024	0.79	N	016600	500	891 억	3323140	N	N	675	N	N
146	20240305	160256	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	-3	5	-0.89	265742871	801119	297.22	336	337	329	439	237	338	331.71	1.91	-76210	344	341	338	335	332	341	335	891	101	500	230	1	1	178247112	597	-8.82	0.46	12	0.45	-38.00	724.00	468	20230629	-28.42	325	20231024	3.08	374	-10.43	20240112	329	1.82	20240305	468	-28.42	20230629	325	3.08	20231024	0.81	N	016600	500	891 억	3408335	N	N	675	N	N
147	20240305	150259	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	-7	5	-2.07	212834038	641181	237.88	336	337	330	439	237	338	331.94	1.91	-57882	344	341	338	335	332	341	335	891	101	500	230	1	1	178247112	590	-8.71	0.46	12	0.36	-38.00	724.00	468	20230629	-29.27	325	20231024	1.85	374	-11.50	20240112	330	0.30	20240305	468	-29.27	20230629	325	1.85	20231024	0.81	N	016600	500	891 억	3408335	N	N	10794	N	N
148	20240305	140254	57	100.00	KOSDAQ		금융	N	N	N	N	N	332	-6	5	-1.78	119648452	359351	133.32	336	337	331	439	237	338	332.96	1.91	-11021	344	341	338	335	332	341	335	891	101	500	230	1	1	178247112	592	-8.74	0.46	12	0.20	-38.00	724.00	468	20230629	-29.06	325	20231024	2.15	374	-11.23	20240112	330	0.61	20240228	468	-29.06	20230629	325	2.15	20231024	0.81	N	016600	500	891 억	3408335	N	N	10794	N	N
149	20240305	130255	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	-5	5	-1.48	91553783	274661	101.90	336	337	331	439	237	338	333.33	1.91	-9696	344	341	338	335	332	341	335	891	101	500	230	1	1	178247112	594	-8.76	0.46	12	0.15	-38.00	724.00	468	20230629	-28.85	325	20231024	2.46	374	-10.96	20240112	330	0.91	20240228	468	-28.85	20230629	325	2.46	20231024	0.81	N	016600	500	891 억	3408335	N	N	10794	N	N
150	20240305	120255	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	-3	5	-0.89	78546100	235709	87.45	336	337	331	439	237	338	333.23	1.91	-4092	344	341	338	335	332	341	335	891	101	500	230	1	1	178247112	597	-8.82	0.46	12	0.13	-38.00	724.00	468	20230629	-28.42	325	20231024	3.08	374	-10.43	20240112	330	1.52	20240228	468	-28.42	20230629	325	3.08	20231024	0.81	N	016600	500	891 억	3408335	N	N	10794	N	N
151	20240305	110257	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	-4	5	-1.18	65006478	195066	72.37	336	337	331	439	237	338	333.25	1.91	-1352	344	341	338	335	332	341	335	891	101	500	230	1	1	178247112	595	-8.79	0.46	12	0.11	-38.00	724.00	468	20230629	-28.63	325	20231024	2.77	374	-10.70	20240112	330	1.21	20240228	468	-28.63	20230629	325	2.77	20231024	0.81	N	016600	500	891 억	3408335	N	N	10794	N	N
152	20240305	100255	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	-3	5	-0.89	17310155	51727	19.19	336	337	334	439	237	338	334.64	1.91	-4323	344	341	338	335	332	341	335	891	101	500	230	1	1	178247112	597	-8.82	0.46	12	0.03	-38.00	724.00	468	20230629	-28.42	325	20231024	3.08	374	-10.43	20240112	330	1.52	20240228	468	-28.42	20230629	325	3.08	20231024	0.81	N	016600	500	891 억	3408335	N	N	10794	N	N
153	20240305	090256	57	100.00	KOSDAQ		금융	N	N	N	N	N	336	-2	5	-0.59	821062	2442	0.91	336	337	336	439	237	338	336.23	1.91	-1888	344	341	338	335	332	341	335	891	101	500	230	1	1	178247112	599	-8.84	0.46	12	0.00	-38.00	724.00	468	20230629	-28.21	325	20231024	3.38	374	-10.16	20240112	330	1.82	20240228	468	-28.21	20230629	325	3.38	20231024	0.81	N	016600	500	891 억	3408335	N	N	10794	N	N
154	20240304	160254	57	100.00	KOSDAQ		금융	N	N	N	N	N	338	0	3	0.00	91109295	269537	39.39	338	341	335	439	237	338	338.02	1.95	-51202	344	340	336	332	328	343	335	891	101	500	230	1	1	178247112	602	-8.89	0.47	12	0.15	-38.00	724.00	468	20230629	-27.78	325	20231024	4.00	374	-9.63	20240112	330	2.42	20240228	468	-27.78	20230629	325	4.00	20231024	0.79	N	016600	500	891 억	3471168	N	N	10794	N	N
155	20240304	150254	57	100.00	KOSDAQ		금융	N	N	N	N	N	338	0	3	0.00	77959152	230442	33.68	338	341	335	439	237	338	338.30	1.95	-39140	344	340	336	332	328	343	335	891	101	500	230	1	1	178247112	602	-8.89	0.47	12	0.13	-38.00	724.00	468	20230629	-27.78	325	20231024	4.00	374	-9.63	20240112	330	2.42	20240228	468	-27.78	20230629	325	4.00	20231024	0.79	N	016600	500	891 억	3471168	N	N	6747	N	N
156	20240304	140241	57	100.00	KOSDAQ		금융	N	N	N	N	N	341	3	2	0.89	70838178	209352	30.59	338	341	335	439	237	338	338.37	1.95	-32204	344	340	336	332	328	343	335	891	101	500	230	1	1	178247112	608	-8.97	0.47	12	0.12	-38.00	724.00	468	20230629	-27.14	325	20231024	4.92	374	-8.82	20240112	330	3.33	20240228	468	-27.14	20230629	325	4.92	20231024	0.79	N	016600	500	891 억	3471168	N	N	6747	N	N
157	20240304	130252	57	100.00	KOSDAQ		금융	N	N	N	N	N	337	-1	5	-0.30	53925672	159415	23.30	338	340	335	439	237	338	338.27	1.95	-18740	344	340	336	332	328	343	335	891	101	500	230	1	1	178247112	601	-8.87	0.47	12	0.09	-38.00	724.00	468	20230629	-27.99	325	20231024	3.69	374	-9.89	20240112	330	2.12	20240228	468	-27.99	20230629	325	3.69	20231024	0.79	N	016600	500	891 억	3471168	N	N	6747	N	N
158	20240304	120242	57	100.00	KOSDAQ		금융	N	N	N	N	N	337	-1	5	-0.30	42216435	124944	18.26	338	340	335	439	237	338	337.88	1.95	-2177	344	340	336	332	328	343	335	891	101	500	230	1	1	178247112	601	-8.87	0.47	12	0.07	-38.00	724.00	468	20230629	-27.99	325	20231024	3.69	374	-9.89	20240112	330	2.12	20240228	468	-27.99	20230629	325	3.69	20231024	0.79	N	016600	500	891 억	3471168	N	N	6747	N	N
159	20240304	110251	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	1	2	0.30	39972653	118315	17.29	338	340	335	439	237	338	337.85	1.95	-1376	344	340	336	332	328	343	335	891	101	500	230	1	1	178247112	604	-8.92	0.47	12	0.07	-38.00	724.00	468	20230629	-27.56	325	20231024	4.31	374	-9.36	20240112	330	2.73	20240228	468	-27.56	20230629	325	4.31	20231024	0.79	N	016600	500	891 억	3471168	N	N	6747	N	N
160	20240304	100252	57	100.00	KOSDAQ		금융	N	N	N	N	N	338	0	3	0.00	32453313	95988	14.03	338	340	336	439	237	338	338.10	1.95	2660	344	340	336	332	328	343	335	891	101	500	230	1	1	178247112	602	-8.89	0.47	12	0.05	-38.00	724.00	468	20230629	-27.78	325	20231024	4.00	374	-9.63	20240112	330	2.42	20240228	468	-27.78	20230629	325	4.00	20231024	0.79	N	016600	500	891 억	3471168	N	N	6747	N	N
161	20240304	090252	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	1	2	0.30	2139408	6329	0.92	338	339	338	439	237	338	338.03	1.95	-902	344	340	336	332	328	343	335	891	101	500	230	1	1	178247112	604	-8.92	0.47	12	0.00	-38.00	724.00	468	20230629	-27.56	325	20231024	4.31	374	-9.36	20240112	330	2.73	20240228	468	-27.56	20230629	325	4.31	20231024	0.79	N	016600	500	891 억	3471168	N	N	6747	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History