KissMeData/016600/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

50 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	20231031	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-9	5	-2.66	135312076	407530	254.43	338	341	328	439	237	338	332.03	1.92	25830	350	344	338	332	326	347	335	891	101	500	240	1	1	178247112	586	-8.66	0.45	12	0.23	-38.00	724.00	472	20221118	-30.30	325	20231024	1.23	468	-29.70	20230131	325	1.23	20231024	472	-30.30	20221118	325	1.23	20231024	0.87	N	016600	500	891 억	3427111	N	N	0	N	N
3	20231031	150326	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	-8	5	-2.37	122587903	368915	230.32	338	341	328	439	237	338	332.29	1.92	30108	350	344	338	332	326	347	335	891	101	500	240	1	1	178247112	588	-8.68	0.46	12	0.21	-38.00	724.00	472	20221118	-30.08	325	20231024	1.54	468	-29.49	20230131	325	1.54	20231024	472	-30.08	20221118	325	1.54	20231024	0.87	N	016600	500	891 억	3427111	N	N	0	N	N
4	20231031	140329	57	100.00	KOSDAQ		금융	N	N	N	N	N	330	-8	5	-2.37	102192614	306879	191.59	338	341	329	439	237	338	333.01	1.92	50819	350	344	338	332	326	347	335	891	101	500	240	1	1	178247112	588	-8.68	0.46	12	0.17	-38.00	724.00	472	20221118	-30.08	325	20231024	1.54	468	-29.49	20230131	325	1.54	20231024	472	-30.08	20221118	325	1.54	20231024	0.87	N	016600	500	891 억	3427111	N	N	0	N	N
5	20231031	130326	57	100.00	KOSDAQ		금융	N	N	N	N	N	332	-6	5	-1.78	85030936	254993	159.20	338	341	331	439	237	338	333.46	1.92	60160	350	344	338	332	326	347	335	891	101	500	240	1	1	178247112	592	-8.74	0.46	12	0.14	-38.00	724.00	472	20221118	-29.66	325	20231024	2.15	468	-29.06	20230131	325	2.15	20231024	472	-29.66	20221118	325	2.15	20231024	0.87	N	016600	500	891 억	3427111	N	N	0	N	N
6	20231031	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	1	2	0.30	23191594	68598	42.83	338	341	335	439	237	338	338.08	1.92	-17655	350	344	338	332	326	347	335	891	101	500	240	1	1	178247112	604	-8.92	0.47	12	0.04	-38.00	724.00	472	20221118	-28.18	325	20231024	4.31	468	-27.56	20230131	325	4.31	20231024	472	-28.18	20221118	325	4.31	20231024	0.87	N	016600	500	891 억	3427111	N	N	0	N	N
7	20231031	110332	57	100.00	KOSDAQ		금융	N	N	N	N	N	337	-1	5	-0.30	17646110	52195	32.59	338	341	335	439	237	338	338.08	1.92	-7574	350	344	338	332	326	347	335	891	101	500	240	1	1	178247112	601	-8.87	0.47	12	0.03	-38.00	724.00	472	20221118	-28.60	325	20231024	3.69	468	-27.99	20230131	325	3.69	20231024	472	-28.60	20221118	325	3.69	20231024	0.87	N	016600	500	891 억	3427111	N	N	0	N	N
8	20231031	100329	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	1	2	0.30	8187205	24131	15.07	338	341	338	439	237	338	339.28	1.92	-4105	350	344	338	332	326	347	335	891	101	500	240	1	1	178247112	604	-8.92	0.47	12	0.01	-38.00	724.00	472	20221118	-28.18	325	20231024	4.31	468	-27.56	20230131	325	4.31	20231024	472	-28.18	20221118	325	4.31	20231024	0.87	N	016600	500	891 억	3427111	N	N	0	N	N
9	20231031	090325	57	100.00	KOSDAQ		금융	N	N	N	N	N	340	2	2	0.59	265921	784	0.49	338	340	338	439	237	338	339.18	1.92	-35	350	344	338	332	326	347	335	891	101	500	240	1	1	178247112	606	-8.95	0.47	12	0.00	-38.00	724.00	472	20221118	-27.97	325	20231024	4.62	468	-27.35	20230131	325	4.62	20231024	472	-27.97	20221118	325	4.62	20231024	0.87	N	016600	500	891 억	3427111	N	N	0	N	N
10	20231030	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	338	3	2	0.90	53416934	158169	90.85	334	344	332	435	235	335	337.72	1.92	4654	339	336	333	330	327	338	332	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.09	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.88	N	016600	500	891 억	3422457	N	N	0	N	N
11	20231030	150317	57	100.00	KOSDAQ		금융	N	N	N	N	N	340	5	2	1.49	50581468	149792	86.04	334	344	332	435	235	335	337.68	1.92	2694	339	336	333	330	327	338	332	891	100	500	240	1	1	178247112	606	-8.95	0.47	12	0.08	-38.00	724.00	472	20221118	-27.97	325	20231024	4.62	468	-27.35	20230131	325	4.62	20231024	472	-27.97	20221118	325	4.62	20231024	0.88	N	016600	500	891 억	3422457	N	N	0	N	N
12	20231030	140318	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	4	2	1.19	46814550	138668	79.65	334	344	332	435	235	335	337.60	1.92	2694	339	336	333	330	327	338	332	891	100	500	240	1	1	178247112	604	-8.92	0.47	12	0.08	-38.00	724.00	472	20221118	-28.18	325	20231024	4.31	468	-27.56	20230131	325	4.31	20231024	472	-28.18	20221118	325	4.31	20231024	0.88	N	016600	500	891 억	3422457	N	N	0	N	N
13	20231030	130317	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	4	2	1.19	34238452	101440	58.27	334	344	332	435	235	335	337.52	1.92	4748	339	336	333	330	327	338	332	891	100	500	240	1	1	178247112	604	-8.92	0.47	12	0.06	-38.00	724.00	472	20221118	-28.18	325	20231024	4.31	468	-27.56	20230131	325	4.31	20231024	472	-28.18	20221118	325	4.31	20231024	0.88	N	016600	500	891 억	3422457	N	N	0	N	N
14	20231030	120313	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	4	2	1.19	33045355	97902	56.23	334	344	332	435	235	335	337.54	1.92	5040	339	336	333	330	327	338	332	891	100	500	240	1	1	178247112	604	-8.92	0.47	12	0.05	-38.00	724.00	472	20221118	-28.18	325	20231024	4.31	468	-27.56	20230131	325	4.31	20231024	472	-28.18	20221118	325	4.31	20231024	0.88	N	016600	500	891 억	3422457	N	N	0	N	N
15	20231030	110314	57	100.00	KOSDAQ		금융	N	N	N	N	N	338	3	2	0.90	19978251	59653	34.26	334	338	332	435	235	335	334.91	1.92	1222	339	336	333	330	327	338	332	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.03	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.88	N	016600	500	891 억	3422457	N	N	0	N	N
16	20231030	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	0	3	0.00	14458678	43237	24.83	334	338	332	435	235	335	334.41	1.92	2210	339	336	333	330	327	338	332	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.02	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.88	N	016600	500	891 억	3422457	N	N	0	N	N
17	20231030	090312	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	-1	5	-0.30	4231962	12673	7.28	334	334	332	435	235	335	333.94	1.92	-380	339	336	333	330	327	338	332	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.01	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.88	N	016600	500	891 억	3422457	N	N	0	N	N
18	20231027	160257	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	1	2	0.30	56518113	169362	55.29	331	336	330	434	234	334	333.71	1.91	19417	339	336	332	329	325	338	331	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.10	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.92	N	016600	500	891 억	3403040	N	N	0	N	N
19	20231027	150314	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	1	2	0.30	48592652	145708	47.57	331	336	330	434	234	334	333.49	1.91	19885	339	336	332	329	325	338	331	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.08	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.92	N	016600	500	891 억	3403040	N	N	0	N	N
20	20231027	140313	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	0	3	0.00	39017789	117024	38.20	331	336	330	434	234	334	333.42	1.91	23512	339	336	332	329	325	338	331	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.07	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.92	N	016600	500	891 억	3403040	N	N	0	N	N
21	20231027	130311	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	0	3	0.00	38209506	114601	37.41	331	336	330	434	234	334	333.41	1.91	23513	339	336	332	329	325	338	331	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.06	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.92	N	016600	500	891 억	3403040	N	N	0	N	N
22	20231027	120315	57	100.00	KOSDAQ		금융	N	N	N	N	N	336	2	2	0.60	36414165	109232	35.66	331	336	330	434	234	334	333.37	1.91	23218	339	336	332	329	325	338	331	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.06	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.92	N	016600	500	891 억	3403040	N	N	0	N	N
23	20231027	110317	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	-1	5	-0.30	9975279	30074	9.82	331	335	330	434	234	334	331.69	1.91	10770	339	336	332	329	325	338	331	891	100	500	240	1	1	178247112	594	-8.76	0.46	12	0.02	-38.00	724.00	472	20221118	-29.45	325	20231024	2.46	468	-28.85	20230131	325	2.46	20231024	472	-29.45	20221118	325	2.46	20231024	0.92	N	016600	500	891 억	3403040	N	N	0	N	N
24	20231027	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	-1	5	-0.30	8627606	26024	8.50	331	335	330	434	234	334	331.52	1.91	11799	339	336	332	329	325	338	331	891	100	500	240	1	1	178247112	594	-8.76	0.46	12	0.01	-38.00	724.00	472	20221118	-29.45	325	20231024	2.46	468	-28.85	20230131	325	2.46	20231024	472	-29.45	20221118	325	2.46	20231024	0.92	N	016600	500	891 억	3403040	N	N	0	N	N
25	20231027	090312	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	-3	5	-0.90	5965194	18007	5.88	331	334	331	434	234	334	331.27	1.91	12768	339	336	332	329	325	338	331	891	100	500	240	1	1	178247112	590	-8.71	0.46	12	0.01	-38.00	724.00	472	20221118	-29.87	325	20231024	1.85	468	-29.27	20230131	325	1.85	20231024	472	-29.87	20221118	325	1.85	20231024	0.92	N	016600	500	891 억	3403040	N	N	0	N	N
26	20231026	160309	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	1	2	0.30	101241772	306312	149.81	331	335	328	432	234	333	330.52	1.95	-72246	341	337	335	331	329	336	330	891	99	500	230	1	1	178247112	595	-8.79	0.46	12	0.17	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.92	N	016600	500	891 억	3473988	N	N	0	N	N
27	20231026	150310	57	100.00	KOSDAQ		금융	N	N	N	N	N	332	-1	5	-0.30	87774437	265919	130.06	331	334	328	432	234	333	330.08	1.95	-66486	341	337	335	331	329	336	330	891	99	500	230	1	1	178247112	592	-8.74	0.46	12	0.15	-38.00	724.00	472	20221118	-29.66	325	20231024	2.15	468	-29.06	20230131	325	2.15	20231024	472	-29.66	20221118	325	2.15	20231024	0.92	N	016600	500	891 억	3473988	N	N	0	N	N
28	20231026	140311	57	100.00	KOSDAQ		금융	N	N	N	N	N	329	-4	5	-1.20	62829667	190258	93.05	331	334	328	432	234	333	330.23	1.95	-38681	341	337	335	331	329	336	330	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.11	-38.00	724.00	472	20221118	-30.30	325	20231024	1.23	468	-29.70	20230131	325	1.23	20231024	472	-30.30	20221118	325	1.23	20231024	0.92	N	016600	500	891 억	3473988	N	N	0	N	N
29	20231026	130309	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	-2	5	-0.60	47930239	144925	70.88	331	334	328	432	234	333	330.72	1.95	-16429	341	337	335	331	329	336	330	891	99	500	230	1	1	178247112	590	-8.71	0.46	12	0.08	-38.00	724.00	472	20221118	-29.87	325	20231024	1.85	468	-29.27	20230131	325	1.85	20231024	472	-29.87	20221118	325	1.85	20231024	0.92	N	016600	500	891 억	3473988	N	N	0	N	N
30	20231026	120310	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	0	3	0.00	39688385	119847	58.62	331	334	328	432	234	333	331.16	1.95	-5173	341	337	335	331	329	336	330	891	99	500	230	1	1	178247112	594	-8.76	0.46	12	0.07	-38.00	724.00	472	20221118	-29.45	325	20231024	2.46	468	-28.85	20230131	325	2.46	20231024	472	-29.45	20221118	325	2.46	20231024	0.92	N	016600	500	891 억	3473988	N	N	0	N	N
31	20231026	110313	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	0	3	0.00	23611737	71372	34.91	331	334	328	432	234	333	330.83	1.95	8188	341	337	335	331	329	336	330	891	99	500	230	1	1	178247112	594	-8.76	0.46	12	0.04	-38.00	724.00	472	20221118	-29.45	325	20231024	2.46	468	-28.85	20230131	325	2.46	20231024	472	-29.45	20221118	325	2.46	20231024	0.92	N	016600	500	891 억	3473988	N	N	0	N	N
32	20231026	100312	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	0	3	0.00	17530270	53112	25.98	331	333	328	432	234	333	330.06	1.95	9677	341	337	335	331	329	336	330	891	99	500	230	1	1	178247112	594	-8.76	0.46	12	0.03	-38.00	724.00	472	20221118	-29.45	325	20231024	2.46	468	-28.85	20230131	325	2.46	20231024	472	-29.45	20221118	325	2.46	20231024	0.92	N	016600	500	891 억	3473988	N	N	0	N	N
33	20231026	090310	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	-2	5	-0.60	3504297	10587	5.18	331	331	331	432	234	333	331.00	1.95	378	341	337	335	331	329	336	330	891	99	500	230	1	1	178247112	590	-8.71	0.46	12	0.01	-38.00	724.00	472	20221118	-29.87	325	20231024	1.85	468	-29.27	20230131	325	1.85	20231024	472	-29.87	20221118	325	1.85	20231024	0.92	N	016600	500	891 억	3473988	N	N	0	N	N
34	20231025	160311	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	-3	5	-0.89	68605912	204456	52.51	337	339	333	436	236	336	335.55	1.92	52784	347	341	333	327	319	344	330	891	100	500	240	1	1	178247112	594	-8.76	0.46	12	0.11	-38.00	724.00	472	20221118	-29.45	325	20231024	2.46	468	-28.85	20230131	325	2.46	20231024	472	-29.45	20221118	325	2.46	20231024	0.93	N	016600	500	891 억	3419906	N	N	0	N	N
35	20231025	150312	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	-1	5	-0.30	65057054	193823	49.78	337	339	333	436	236	336	335.65	1.92	52199	347	341	333	327	319	344	330	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.11	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.93	N	016600	500	891 억	3419906	N	N	0	N	N
36	20231025	140309	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	-2	5	-0.60	60722767	180859	46.45	337	339	333	436	236	336	335.75	1.92	50548	347	341	333	327	319	344	330	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.10	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.93	N	016600	500	891 억	3419906	N	N	0	N	N
37	20231025	130310	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	-1	5	-0.30	60075608	178929	45.95	337	339	333	436	236	336	335.75	1.92	50537	347	341	333	327	319	344	330	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.10	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.93	N	016600	500	891 억	3419906	N	N	0	N	N
38	20231025	120309	57	100.00	KOSDAQ		금융	N	N	N	N	N	336	0	3	0.00	47707498	141925	36.45	337	339	334	436	236	336	336.15	1.92	46896	347	341	333	327	319	344	330	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.08	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.93	N	016600	500	891 억	3419906	N	N	0	N	N
39	20231025	110309	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	-2	5	-0.60	46697462	138910	35.67	337	339	334	436	236	336	336.17	1.92	44873	347	341	333	327	319	344	330	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.08	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.93	N	016600	500	891 억	3419906	N	N	0	N	N
40	20231025	100309	57	100.00	KOSDAQ		금융	N	N	N	N	N	338	2	2	0.60	20610000	61293	15.74	337	338	335	436	236	336	336.25	1.92	15021	347	341	333	327	319	344	330	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.03	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.93	N	016600	500	891 억	3419906	N	N	0	N	N
41	20231025	090309	57	100.00	KOSDAQ		금융	N	N	N	N	N	336	0	3	0.00	1139071	3383	0.87	337	337	336	436	236	336	336.70	1.92	1925	347	341	333	327	319	344	330	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.00	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.93	N	016600	500	891 억	3419906	N	N	0	N	N
42	20231024	160304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	336	2	2	0.60	128600026	389282	140.58	332	339	325	434	234	334	330.35	1.90	26943	345	339	334	328	323	342	331	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.22	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.94	N	016600	500	891 억	3393612	N	N	0	N	N
43	20231024	150309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	334	0	3	0.00	125596831	380328	137.35	332	339	325	434	234	334	330.23	1.90	24906	345	339	334	328	323	342	331	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.21	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.94	N	016600	500	891 억	3393612	N	N	0	N	N
44	20231024	140303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	332	-2	5	-0.60	116673653	353590	127.69	332	339	325	434	234	334	329.97	1.90	13011	345	339	334	328	323	342	331	891	100	500	240	1	1	178247112	592	-8.74	0.46	12	0.20	-38.00	724.00	472	20221118	-29.66	325	20231024	2.15	468	-29.06	20230131	325	2.15	20231024	472	-29.66	20221118	325	2.15	20231024	0.94	N	016600	500	891 억	3393612	N	N	0	N	N
45	20231024	130308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	330	-4	5	-1.20	103795962	314574	113.60	332	339	325	434	234	334	329.96	1.90	-10081	345	339	334	328	323	342	331	891	100	500	240	1	1	178247112	588	-8.68	0.46	12	0.18	-38.00	724.00	472	20221118	-30.08	325	20231024	1.54	468	-29.49	20230131	325	1.54	20231024	472	-30.08	20221118	325	1.54	20231024	0.94	N	016600	500	891 억	3393612	N	N	0	N	N
46	20231024	120311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	329	-5	5	-1.50	79398506	240370	86.80	332	339	325	434	234	334	330.32	1.90	-8722	345	339	334	328	323	342	331	891	100	500	240	1	1	178247112	586	-8.66	0.45	12	0.13	-38.00	724.00	472	20221118	-30.30	325	20231024	1.23	468	-29.70	20230131	325	1.23	20231024	472	-30.30	20221118	325	1.23	20231024	0.94	N	016600	500	891 억	3393612	N	N	0	N	N
47	20231024	110307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	325	-9	5	-2.69	51884371	156470	56.50	332	339	325	434	234	334	331.59	1.90	1365	345	339	334	328	323	342	331	891	100	500	240	1	1	178247112	579	-8.55	0.45	12	0.09	-38.00	724.00	472	20221118	-31.14	325	20231024	0.00	468	-30.56	20230131	325	0.00	20231024	472	-31.14	20221118	325	0.00	20231024	0.94	N	016600	500	891 억	3393612	N	N	0	N	N
48	20231024	100305	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	-1	5	-0.30	20907869	62292	22.50	332	339	332	434	234	334	335.64	1.90	-5429	345	339	334	328	323	342	331	891	100	500	240	1	1	178247112	594	-8.76	0.46	12	0.03	-38.00	724.00	472	20221118	-29.45	326	20231020	2.15	468	-28.85	20230131	326	2.15	20231020	472	-29.45	20221118	326	2.15	20231020	0.94	N	016600	500	891 억	3393612	N	N	0	N	N
49	20231024	090306	57	100.00	KOSDAQ		금융	N	N	N	N	N	337	3	2	0.90	555860	1672	0.60	332	337	332	434	234	334	332.45	1.90	-75	345	339	334	328	323	342	331	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.00	-38.00	724.00	472	20221118	-28.60	326	20231020	3.37	468	-27.99	20230131	326	3.37	20231020	472	-28.60	20221118	326	3.37	20231020	0.94	N	016600	500	891 억	3393612	N	N	0	N	N
50	20231023	160303	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	-2	5	-0.60	88716473	264685	46.00	329	340	329	436	236	336	335.18	1.89	28480	346	340	333	327	320	344	331	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.15	-38.00	724.00	472	20221118	-29.24	326	20231020	2.45	468	-28.63	20230131	326	2.45	20231020	472	-29.24	20221118	326	2.45	20231020	0.95	N	016600	500	891 억	3365132	N	N	0	N	N
51	20231023	150302	57	100.00	KOSDAQ		금융	N	N	N	N	N	336	0	3	0.00	82619456	246463	42.83	329	340	329	436	236	336	335.22	1.89	28573	346	340	333	327	320	344	331	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.14	-38.00	724.00	472	20221118	-28.81	326	20231020	3.07	468	-28.21	20230131	326	3.07	20231020	472	-28.81	20221118	326	3.07	20231020	0.95	N	016600	500	891 억	3365132	N	N	0	N	N
52	20231023	140304	57	100.00	KOSDAQ		금융	N	N	N	N	N	336	0	3	0.00	74113202	221186	38.44	329	340	329	436	236	336	335.07	1.89	30750	346	340	333	327	320	344	331	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.12	-38.00	724.00	472	20221118	-28.81	326	20231020	3.07	468	-28.21	20230131	326	3.07	20231020	472	-28.81	20221118	326	3.07	20231020	0.95	N	016600	500	891 억	3365132	N	N	0	N	N
53	20231023	130303	57	100.00	KOSDAQ		금융	N	N	N	N	N	337	1	2	0.30	66818965	199459	34.66	329	340	329	436	236	336	335.00	1.89	31897	346	340	333	327	320	344	331	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.11	-38.00	724.00	472	20221118	-28.60	326	20231020	3.37	468	-27.99	20230131	326	3.37	20231020	472	-28.60	20221118	326	3.37	20231020	0.95	N	016600	500	891 억	3365132	N	N	0	N	N
54	20231023	120302	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	3	2	0.89	66085066	197269	34.28	329	340	329	436	236	336	335.00	1.89	31195	346	340	333	327	320	344	331	891	100	500	240	1	1	178247112	604	-8.92	0.47	12	0.11	-38.00	724.00	472	20221118	-28.18	326	20231020	3.99	468	-27.56	20230131	326	3.99	20231020	472	-28.18	20221118	326	3.99	20231020	0.95	N	016600	500	891 억	3365132	N	N	0	N	N
55	20231023	110303	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	3	2	0.89	61761948	184420	32.05	329	340	329	436	236	336	334.90	1.89	33863	346	340	333	327	320	344	331	891	100	500	240	1	1	178247112	604	-8.92	0.47	12	0.10	-38.00	724.00	472	20221118	-28.18	326	20231020	3.99	468	-27.56	20230131	326	3.99	20231020	472	-28.18	20221118	326	3.99	20231020	0.95	N	016600	500	891 억	3365132	N	N	0	N	N
56	20231023	100301	57	100.00	KOSDAQ		금융	N	N	N	N	N	338	2	2	0.60	41556106	124333	21.61	329	340	329	436	236	336	334.23	1.89	34977	346	340	333	327	320	344	331	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.07	-38.00	724.00	472	20221118	-28.39	326	20231020	3.68	468	-27.78	20230131	326	3.68	20231020	472	-28.39	20221118	326	3.68	20231020	0.95	N	016600	500	891 억	3365132	N	N	0	N	N
57	20231023	090306	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	-1	5	-0.30	3921014	11898	2.07	329	335	329	436	236	336	329.55	1.89	33	346	340	333	327	320	344	331	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.01	-38.00	724.00	472	20221118	-29.03	326	20231020	2.76	468	-28.42	20230131	326	2.76	20231020	472	-29.03	20221118	326	2.76	20231020	0.95	N	016600	500	891 억	3365132	N	N	0	N	N
58	20231020	160302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	336	5	2	1.51	190208305	575397	78.38	331	339	326	430	232	331	330.57	1.90	-23733	356	343	337	324	318	340	321	891	99	500	230	1	1	178247112	599	-8.84	0.46	12	0.32	-38.00	724.00	472	20221118	-28.81	326	20231020	3.07	468	-28.21	20230131	326	3.07	20231020	472	-28.81	20221118	326	3.07	20231020	0.94	N	016600	500	891 억	3388865	N	N	12080	N	N
59	20231020	150302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	334	3	2	0.91	182293803	551854	75.17	331	339	326	430	232	331	330.33	1.90	-23724	356	343	337	324	318	340	321	891	99	500	230	1	1	178247112	595	-8.79	0.46	12	0.31	-38.00	724.00	472	20221118	-29.24	326	20231020	2.45	468	-28.63	20230131	326	2.45	20231020	472	-29.24	20221118	326	2.45	20231020	0.94	N	016600	500	891 억	3388865	N	N	12080	N	N
60	20231020	140303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	335	4	2	1.21	157744354	478822	65.22	331	336	326	430	232	331	329.44	1.90	-18031	356	343	337	324	318	340	321	891	99	500	230	1	1	178247112	597	-8.82	0.46	12	0.27	-38.00	724.00	472	20221118	-29.03	326	20231020	2.76	468	-28.42	20230131	326	2.76	20231020	472	-29.03	20221118	326	2.76	20231020	0.94	N	016600	500	891 억	3388865	N	N	12080	N	N
61	20231020	130256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	330	-1	5	-0.30	136237748	414183	56.42	331	335	326	430	232	331	328.93	1.90	-11785	356	343	337	324	318	340	321	891	99	500	230	1	1	178247112	588	-8.68	0.46	12	0.23	-38.00	724.00	472	20221118	-30.08	326	20231020	1.23	468	-29.49	20230131	326	1.23	20231020	472	-30.08	20221118	326	1.23	20231020	0.94	N	016600	500	891 억	3388865	N	N	12080	N	N
62	20231020	120300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	329	-2	5	-0.60	94454434	287224	39.12	331	335	326	430	232	331	328.85	1.90	9485	356	343	337	324	318	340	321	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.16	-38.00	724.00	472	20221118	-30.30	326	20231020	0.92	468	-29.70	20230131	326	0.92	20231020	472	-30.30	20221118	326	0.92	20231020	0.94	N	016600	500	891 억	3388865	N	N	12080	N	N
63	20231020	110303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	329	-2	5	-0.60	88467570	268984	36.64	331	335	326	430	232	331	328.90	1.90	16769	356	343	337	324	318	340	321	891	99	500	230	1	1	178247112	586	-8.66	0.45	12	0.15	-38.00	724.00	472	20221118	-30.30	326	20231020	0.92	468	-29.70	20230131	326	0.92	20231020	472	-30.30	20221118	326	0.92	20231020	0.94	N	016600	500	891 억	3388865	N	N	12080	N	N
64	20231020	100301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	332	1	2	0.30	73599286	223639	30.46	331	335	326	430	232	331	329.10	1.90	15757	356	343	337	324	318	340	321	891	99	500	230	1	1	178247112	592	-8.74	0.46	12	0.13	-38.00	724.00	472	20221118	-29.66	326	20231020	1.84	468	-29.06	20230131	326	1.84	20231020	472	-29.66	20221118	326	1.84	20231020	0.94	N	016600	500	891 억	3388865	N	N	12080	N	N
65	20231020	090302	57	100.00	KOSDAQ		금융	N	N	N	N	N	332	1	2	0.30	161308	487	0.07	331	334	331	430	232	331	331.23	1.90	0	356	343	337	324	318	340	321	891	99	500	230	1	1	178247112	592	-8.74	0.46	12	0.00	-38.00	724.00	472	20221118	-29.66	328	20231006	1.22	468	-29.06	20230131	328	1.22	20231006	472	-29.66	20221118	328	1.22	20231006	0.94	N	016600	500	891 억	3388865	N	N	12080	N	N
66	20231019	160300	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	-15	5	-4.34	248188944	733039	234.58	346	350	331	449	243	346	338.58	1.96	-89120	370	358	352	340	334	355	337	891	103	500	240	1	1	178247112	590	-8.71	0.46	12	0.41	-38.00	724.00	472	20221118	-29.87	328	20231006	0.91	468	-29.27	20230131	328	0.91	20231006	472	-29.87	20221118	328	0.91	20231006	0.95	N	016600	500	891 억	3495710	N	N	12080	N	N
67	20231019	150300	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	-11	5	-3.18	220996949	651129	208.37	346	350	333	449	243	346	339.41	1.96	-90829	370	358	352	340	334	355	337	891	103	500	240	1	1	178247112	597	-8.82	0.46	12	0.37	-38.00	724.00	472	20221118	-29.03	328	20231006	2.13	468	-28.42	20230131	328	2.13	20231006	472	-29.03	20221118	328	2.13	20231006	0.95	N	016600	500	891 억	3495710	N	N	0	N	N
68	20231019	140300	57	100.00	KOSDAQ		금융	N	N	N	N	N	337	-9	5	-2.60	200648259	590303	188.90	346	350	335	449	243	346	339.91	1.96	-55674	370	358	352	340	334	355	337	891	103	500	240	1	1	178247112	601	-8.87	0.47	12	0.33	-38.00	724.00	472	20221118	-28.60	328	20231006	2.74	468	-27.99	20230131	328	2.74	20231006	472	-28.60	20221118	328	2.74	20231006	0.95	N	016600	500	891 억	3495710	N	N	0	N	N
69	20231019	130258	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	-7	5	-2.02	162806762	477967	152.96	346	350	335	449	243	346	340.62	1.96	-54947	370	358	352	340	334	355	337	891	103	500	240	1	1	178247112	604	-8.92	0.47	12	0.27	-38.00	724.00	472	20221118	-28.18	328	20231006	3.35	468	-27.56	20230131	328	3.35	20231006	472	-28.18	20221118	328	3.35	20231006	0.95	N	016600	500	891 억	3495710	N	N	0	N	N
70	20231019	120259	57	100.00	KOSDAQ		금융	N	N	N	N	N	341	-5	5	-1.45	117043994	342794	109.70	346	350	338	449	243	346	341.44	1.96	-53162	370	358	352	340	334	355	337	891	103	500	240	1	1	178247112	608	-8.97	0.47	12	0.19	-38.00	724.00	472	20221118	-27.75	328	20231006	3.96	468	-27.14	20230131	328	3.96	20231006	472	-27.75	20221118	328	3.96	20231006	0.95	N	016600	500	891 억	3495710	N	N	0	N	N
71	20231019	110300	57	100.00	KOSDAQ		금융	N	N	N	N	N	341	-5	5	-1.45	96545760	282431	90.38	346	350	338	449	243	346	341.84	1.96	-52872	370	358	352	340	334	355	337	891	103	500	240	1	1	178247112	608	-8.97	0.47	12	0.16	-38.00	724.00	472	20221118	-27.75	328	20231006	3.96	468	-27.14	20230131	328	3.96	20231006	472	-27.75	20221118	328	3.96	20231006	0.95	N	016600	500	891 억	3495710	N	N	0	N	N
72	20231019	100258	57	100.00	KOSDAQ		금융	N	N	N	N	N	343	-3	5	-0.87	60223596	175624	56.20	346	350	339	449	243	346	342.91	1.96	-40640	370	358	352	340	334	355	337	891	103	500	240	1	1	178247112	611	-9.03	0.47	12	0.10	-38.00	724.00	472	20221118	-27.33	328	20231006	4.57	468	-26.71	20230131	328	4.57	20231006	472	-27.33	20221118	328	4.57	20231006	0.95	N	016600	500	891 억	3495710	N	N	0	N	N
73	20231019	090301	57	100.00	KOSDAQ		금융	N	N	N	N	N	342	-4	5	-1.16	8148224	23651	7.57	346	346	342	449	243	346	344.52	1.96	-6350	370	358	352	340	334	355	337	891	103	500	240	1	1	178247112	610	-9.00	0.47	12	0.01	-38.00	724.00	472	20221118	-27.54	328	20231006	4.27	468	-26.92	20230131	328	4.27	20231006	472	-27.54	20221118	328	4.27	20231006	0.95	N	016600	500	891 억	3495710	N	N	0	N	N
74	20231018	160300	57	100.00	KOSDAQ		금융	N	N	N	N	N	346	-11	5	-3.08	109442616	311284	67.11	357	364	346	464	250	357	351.58	2.03	-116021	363	359	353	349	343	362	352	891	107	500	250	1	1	178247112	617	-9.11	0.48	12	0.17	-38.00	724.00	472	20221118	-26.69	328	20231006	5.49	468	-26.07	20230131	328	5.49	20231006	472	-26.69	20221118	328	5.49	20231006	0.97	N	016600	500	891 억	3611258	N	N	0	N	N
75	20231018	150257	57	100.00	KOSDAQ		금융	N	N	N	N	N	350	-7	5	-1.96	94866324	269310	58.06	357	364	348	464	250	357	352.26	2.03	-107761	363	359	353	349	343	362	352	891	107	500	250	1	1	178247112	624	-9.21	0.48	12	0.15	-38.00	724.00	472	20221118	-25.85	328	20231006	6.71	468	-25.21	20230131	328	6.71	20231006	472	-25.85	20221118	328	6.71	20231006	0.97	N	016600	500	891 억	3611258	N	N	0	N	N
76	20231018	140257	57	100.00	KOSDAQ		금융	N	N	N	N	N	349	-8	5	-2.24	84224765	238811	51.48	357	364	349	464	250	357	352.68	2.03	-87161	363	359	353	349	343	362	352	891	107	500	250	1	1	178247112	622	-9.18	0.48	12	0.13	-38.00	724.00	472	20221118	-26.06	328	20231006	6.40	468	-25.43	20230131	328	6.40	20231006	472	-26.06	20221118	328	6.40	20231006	0.97	N	016600	500	891 억	3611258	N	N	0	N	N
77	20231018	130254	57	100.00	KOSDAQ		금융	N	N	N	N	N	352	-5	5	-1.40	75997066	215291	46.41	357	364	350	464	250	357	353.00	2.03	-67615	363	359	353	349	343	362	352	891	107	500	250	1	1	178247112	627	-9.26	0.49	12	0.12	-38.00	724.00	472	20221118	-25.42	328	20231006	7.32	468	-24.79	20230131	328	7.32	20231006	472	-25.42	20221118	328	7.32	20231006	0.97	N	016600	500	891 억	3611258	N	N	0	N	N
78	20231018	120259	57	100.00	KOSDAQ		금융	N	N	N	N	N	354	-3	5	-0.84	73739758	208872	45.03	357	364	350	464	250	357	353.04	2.03	-64083	363	359	353	349	343	362	352	891	107	500	250	1	1	178247112	631	-9.32	0.49	12	0.12	-38.00	724.00	472	20221118	-25.00	328	20231006	7.93	468	-24.36	20230131	328	7.93	20231006	472	-25.00	20221118	328	7.93	20231006	0.97	N	016600	500	891 억	3611258	N	N	0	N	N
79	20231018	110257	57	100.00	KOSDAQ		금융	N	N	N	N	N	353	-4	5	-1.12	37612781	106246	22.91	357	364	350	464	250	357	354.02	2.03	-1936	363	359	353	349	343	362	352	891	107	500	250	1	1	178247112	629	-9.29	0.49	12	0.06	-38.00	724.00	472	20221118	-25.21	328	20231006	7.62	468	-24.57	20230131	328	7.62	20231006	472	-25.21	20221118	328	7.62	20231006	0.97	N	016600	500	891 억	3611258	N	N	0	N	N
80	20231018	100258	57	100.00	KOSDAQ		금융	N	N	N	N	N	353	-4	5	-1.12	30930965	87347	18.83	357	364	350	464	250	357	354.12	2.03	11830	363	359	353	349	343	362	352	891	107	500	250	1	1	178247112	629	-9.29	0.49	12	0.05	-38.00	724.00	472	20221118	-25.21	328	20231006	7.62	468	-24.57	20230131	328	7.62	20231006	472	-25.21	20221118	328	7.62	20231006	0.97	N	016600	500	891 억	3611258	N	N	0	N	N
81	20231018	090256	57	100.00	KOSDAQ		금융	N	N	N	N	N	355	-2	5	-0.56	1045579	2935	0.63	357	357	355	464	250	357	356.24	2.03	-177	363	359	353	349	343	362	352	891	107	500	250	1	1	178247112	633	-9.34	0.49	12	0.00	-38.00	724.00	472	20221118	-24.79	328	20231006	8.23	468	-24.15	20230131	328	8.23	20231006	472	-24.79	20221118	328	8.23	20231006	0.97	N	016600	500	891 억	3611258	N	N	0	N	N
82	20231017	160259	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	7	2	2.00	162847598	463852	36.63	351	357	347	455	245	350	350.98	2.03	71	386	368	357	339	328	362	333	891	105	500	250	1	1	178247112	636	-9.39	0.49	12	0.26	-38.00	724.00	472	20221118	-24.36	328	20231006	8.84	468	-23.72	20230131	328	8.84	20231006	472	-24.36	20221118	328	8.84	20231006	0.99	N	016600	500	891 억	3611182	N	N	0	N	N
83	20231017	150258	57	100.00	KOSDAQ		금융	N	N	N	N	N	350	0	3	0.00	145621745	415372	32.80	351	354	347	455	245	350	350.58	2.03	-1972	386	368	357	339	328	362	333	891	105	500	250	1	1	178247112	624	-9.21	0.48	12	0.23	-38.00	724.00	472	20221118	-25.85	328	20231006	6.71	468	-25.21	20230131	328	6.71	20231006	472	-25.85	20221118	328	6.71	20231006	0.99	N	016600	500	891 억	3611182	N	N	0	N	N
84	20231017	140259	57	100.00	KOSDAQ		금융	N	N	N	N	N	352	2	2	0.57	138689337	395594	31.24	351	354	347	455	245	350	350.59	2.03	-718	386	368	357	339	328	362	333	891	105	500	250	1	1	178247112	627	-9.26	0.49	12	0.22	-38.00	724.00	472	20221118	-25.42	328	20231006	7.32	468	-24.79	20230131	328	7.32	20231006	472	-25.42	20221118	328	7.32	20231006	0.99	N	016600	500	891 억	3611182	N	N	0	N	N
85	20231017	130257	57	100.00	KOSDAQ		금융	N	N	N	N	N	351	1	2	0.29	134570770	383890	30.31	351	354	347	455	245	350	350.55	2.03	1770	386	368	357	339	328	362	333	891	105	500	250	1	1	178247112	626	-9.24	0.48	12	0.22	-38.00	724.00	472	20221118	-25.64	328	20231006	7.01	468	-25.00	20230131	328	7.01	20231006	472	-25.64	20221118	328	7.01	20231006	0.99	N	016600	500	891 억	3611182	N	N	0	N	N
86	20231017	120258	57	100.00	KOSDAQ		금융	N	N	N	N	N	351	1	2	0.29	121197736	345715	27.30	351	354	347	455	245	350	350.57	2.03	8685	386	368	357	339	328	362	333	891	105	500	250	1	1	178247112	626	-9.24	0.48	12	0.19	-38.00	724.00	472	20221118	-25.64	328	20231006	7.01	468	-25.00	20230131	328	7.01	20231006	472	-25.64	20221118	328	7.01	20231006	0.99	N	016600	500	891 억	3611182	N	N	0	N	N
87	20231017	110255	57	100.00	KOSDAQ		금융	N	N	N	N	N	351	1	2	0.29	115461543	329372	26.01	351	354	347	455	245	350	350.55	2.03	8684	386	368	357	339	328	362	333	891	105	500	250	1	1	178247112	626	-9.24	0.48	12	0.18	-38.00	724.00	472	20221118	-25.64	328	20231006	7.01	468	-25.00	20230131	328	7.01	20231006	472	-25.64	20221118	328	7.01	20231006	0.99	N	016600	500	891 억	3611182	N	N	0	N	N
88	20231017	100254	57	100.00	KOSDAQ		금융	N	N	N	N	N	352	2	2	0.57	88635460	252854	19.97	351	354	348	455	245	350	350.54	2.03	3621	386	368	357	339	328	362	333	891	105	500	250	1	1	178247112	627	-9.26	0.49	12	0.14	-38.00	724.00	472	20221118	-25.42	328	20231006	7.32	468	-24.79	20230131	328	7.32	20231006	472	-25.42	20221118	328	7.32	20231006	0.99	N	016600	500	891 억	3611182	N	N	0	N	N
89	20231017	090256	57	100.00	KOSDAQ		금융	N	N	N	N	N	351	1	2	0.29	8600267	24550	1.94	351	352	348	455	245	350	350.32	2.03	2949	386	368	357	339	328	362	333	891	105	500	250	1	1	178247112	626	-9.24	0.48	12	0.01	-38.00	724.00	472	20221118	-25.64	328	20231006	7.01	468	-25.00	20230131	328	7.01	20231006	472	-25.64	20221118	328	7.01	20231006	0.99	N	016600	500	891 억	3611182	N	N	0	N	N
90	20231016	160255	57	100.00	KOSDAQ		금융	N	N	N	N	N	350	4	2	1.16	453633740	1266329	250.68	356	375	346	449	243	346	358.23	2.02	18382	352	348	343	339	334	351	342	891	103	500	240	1	1	178247112	624	-9.21	0.48	12	0.71	-38.00	724.00	472	20221118	-25.85	328	20231006	6.71	468	-25.21	20230131	328	6.71	20231006	472	-25.85	20221118	328	6.71	20231006	0.98	N	016600	500	891 억	3593086	N	N	0	N	N
91	20231016	150255	57	100.00	KOSDAQ		금융	N	N	N	N	N	352	6	2	1.73	400452911	1114003	220.53	356	375	349	449	243	346	359.47	2.02	9779	352	348	343	339	334	351	342	891	103	500	240	1	1	178247112	627	-9.26	0.49	12	0.62	-38.00	724.00	472	20221118	-25.42	328	20231006	7.32	468	-24.79	20230131	328	7.32	20231006	472	-25.42	20221118	328	7.32	20231006	0.98	N	016600	500	891 억	3593086	N	N	0	N	N
92	20231016	140255	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	10	2	2.89	374776675	1040914	206.06	356	375	350	449	243	346	360.05	2.02	5988	352	348	343	339	334	351	342	891	103	500	240	1	1	178247112	635	-9.37	0.49	12	0.58	-38.00	724.00	472	20221118	-24.58	328	20231006	8.54	468	-23.93	20230131	328	8.54	20231006	472	-24.58	20221118	328	8.54	20231006	0.98	N	016600	500	891 억	3593086	N	N	0	N	N
93	20231016	130255	57	100.00	KOSDAQ		금융	N	N	N	N	N	356	10	2	2.89	363853026	1010118	199.96	356	375	350	449	243	346	360.21	2.02	7803	352	348	343	339	334	351	342	891	103	500	240	1	1	178247112	635	-9.37	0.49	12	0.57	-38.00	724.00	472	20221118	-24.58	328	20231006	8.54	468	-23.93	20230131	328	8.54	20231006	472	-24.58	20221118	328	8.54	20231006	0.98	N	016600	500	891 억	3593086	N	N	0	N	N
94	20231016	120256	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	11	2	3.18	343077677	952075	188.47	356	375	350	449	243	346	360.35	2.02	8689	352	348	343	339	334	351	342	891	103	500	240	1	1	178247112	636	-9.39	0.49	12	0.53	-38.00	724.00	472	20221118	-24.36	328	20231006	8.84	468	-23.72	20230131	328	8.84	20231006	472	-24.36	20221118	328	8.84	20231006	0.98	N	016600	500	891 억	3593086	N	N	0	N	N
95	20231016	110255	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	11	2	3.18	319588346	886426	175.48	356	375	350	449	243	346	360.54	2.02	9085	352	348	343	339	334	351	342	891	103	500	240	1	1	178247112	636	-9.39	0.49	12	0.50	-38.00	724.00	472	20221118	-24.36	328	20231006	8.84	468	-23.72	20230131	328	8.84	20231006	472	-24.36	20221118	328	8.84	20231006	0.98	N	016600	500	891 억	3593086	N	N	0	N	N
96	20231016	100252	57	100.00	KOSDAQ		금융	N	N	N	N	N	357	11	2	3.18	280650141	777719	153.96	356	375	350	449	243	346	360.86	2.02	-2235	352	348	343	339	334	351	342	891	103	500	240	1	1	178247112	636	-9.39	0.49	12	0.44	-38.00	724.00	472	20221118	-24.36	328	20231006	8.84	468	-23.72	20230131	328	8.84	20231006	472	-24.36	20221118	328	8.84	20231006	0.98	N	016600	500	891 억	3593086	N	N	0	N	N
97	20231016	090254	57	100.00	KOSDAQ		금융	N	N	N	N	N	374	28	2	8.09	109324683	299394	59.27	356	375	353	449	243	346	365.15	2.02	-2405	352	348	343	339	334	351	342	891	103	500	240	1	1	178247112	667	-9.84	0.52	12	0.17	-38.00	724.00	472	20221118	-20.76	328	20231006	14.02	468	-20.09	20230131	328	14.02	20231006	472	-20.76	20221118	328	14.02	20231006	0.98	N	016600	500	891 억	3593086	N	N	0	N	N
98	20231012	160258	57	100.00	KOSDAQ		금융	N	N	N	N	N	341	5	2	1.49	128453870	377671	266.00	341	343	338	436	236	336	340.12	2.04	23509	344	339	336	331	328	342	334	891	100	500	240	1	1	178247112	608	-8.97	0.47	12	0.21	-38.00	724.00	490	20221007	-30.41	328	20231006	3.96	468	-27.14	20230131	328	3.96	20231006	472	-27.75	20221118	328	3.96	20231006	0.99	N	016600	500	891 억	3643297	N	N	0	N	N
99	20231012	150254	57	100.00	KOSDAQ		금융	N	N	N	N	N	340	4	2	1.19	121916602	358495	252.50	341	343	338	436	236	336	340.08	2.04	28572	344	339	336	331	328	342	334	891	100	500	240	1	1	178247112	606	-8.95	0.47	12	0.20	-38.00	724.00	490	20221007	-30.61	328	20231006	3.66	468	-27.35	20230131	328	3.66	20231006	472	-27.97	20221118	328	3.66	20231006	0.99	N	016600	500	891 억	3643297	N	N	0	N	N
100	20231012	140252	57	100.00	KOSDAQ		금융	N	N	N	N	N	341	5	2	1.49	114761225	337427	237.66	341	343	338	436	236	336	340.11	2.04	36609	344	339	336	331	328	342	334	891	100	500	240	1	1	178247112	608	-8.97	0.47	12	0.19	-38.00	724.00	490	20221007	-30.41	328	20231006	3.96	468	-27.14	20230131	328	3.96	20231006	472	-27.75	20221118	328	3.96	20231006	0.99	N	016600	500	891 억	3643297	N	N	0	N	N
101	20231012	130255	57	100.00	KOSDAQ		금융	N	N	N	N	N	341	5	2	1.49	107186733	315204	222.00	341	343	338	436	236	336	340.06	2.04	37245	344	339	336	331	328	342	334	891	100	500	240	1	1	178247112	608	-8.97	0.47	12	0.18	-38.00	724.00	490	20221007	-30.41	328	20231006	3.96	468	-27.14	20230131	328	3.96	20231006	472	-27.75	20221118	328	3.96	20231006	0.99	N	016600	500	891 억	3643297	N	N	0	N	N
102	20231012	120300	57	100.00	KOSDAQ		금융	N	N	N	N	N	340	4	2	1.19	105839199	311241	219.21	341	343	338	436	236	336	340.06	2.04	37245	344	339	336	331	328	342	334	891	100	500	240	1	1	178247112	606	-8.95	0.47	12	0.17	-38.00	724.00	490	20221007	-30.61	328	20231006	3.66	468	-27.35	20230131	328	3.66	20231006	472	-27.97	20221118	328	3.66	20231006	0.99	N	016600	500	891 억	3643297	N	N	0	N	N
103	20231012	110258	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	3	2	0.89	92889352	273080	192.34	341	343	339	436	236	336	340.15	2.04	36205	344	339	336	331	328	342	334	891	100	500	240	1	1	178247112	604	-8.92	0.47	12	0.15	-38.00	724.00	490	20221007	-30.82	328	20231006	3.35	468	-27.56	20230131	328	3.35	20231006	472	-28.18	20221118	328	3.35	20231006	0.99	N	016600	500	891 억	3643297	N	N	0	N	N
104	20231012	100257	57	100.00	KOSDAQ		금융	N	N	N	N	N	340	4	2	1.19	74883793	220122	155.04	341	343	339	436	236	336	340.19	2.04	33986	344	339	336	331	328	342	334	891	100	500	240	1	1	178247112	606	-8.95	0.47	12	0.12	-38.00	724.00	490	20221007	-30.61	328	20231006	3.66	468	-27.35	20230131	328	3.66	20231006	472	-27.97	20221118	328	3.66	20231006	0.99	N	016600	500	891 억	3643297	N	N	0	N	N
105	20231012	090259	57	100.00	KOSDAQ		금융	N	N	N	N	N	340	4	2	1.19	244421	717	0.50	341	341	340	436	236	336	340.89	2.04	-55	344	339	336	331	328	342	334	891	100	500	240	1	1	178247112	606	-8.95	0.47	12	0.00	-38.00	724.00	490	20221007	-30.61	328	20231006	3.66	468	-27.35	20230131	328	3.66	20231006	472	-27.97	20221118	328	3.66	20231006	0.99	N	016600	500	891 억	3643297	N	N	0	N	N
106	20231011	160255	57	100.00	KOSDAQ		금융	N	N	N	N	N	336	4	2	1.20	47798856	141951	50.46	333	341	333	431	233	332	336.73	2.02	46082	342	337	333	328	324	336	327	891	99	500	230	1	1	178247112	599	-8.84	0.46	12	0.08	-38.00	724.00	490	20221007	-31.43	328	20231006	2.44	468	-28.21	20230131	328	2.44	20231006	472	-28.81	20221118	328	2.44	20231006	1.01	N	016600	500	891 억	3597215	N	N	0	N	N
107	20231011	150255	57	100.00	KOSDAQ		금융	N	N	N	N	N	338	6	2	1.81	46189773	137166	48.75	333	341	333	431	233	332	336.74	2.02	46071	342	337	333	328	324	336	327	891	99	500	230	1	1	178247112	602	-8.89	0.47	12	0.08	-38.00	724.00	490	20221007	-31.02	328	20231006	3.05	468	-27.78	20230131	328	3.05	20231006	472	-28.39	20221118	328	3.05	20231006	1.01	N	016600	500	891 억	3597215	N	N	0	N	N
108	20231011	140258	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	7	2	2.11	44920267	133411	47.42	333	341	333	431	233	332	336.71	2.02	45913	342	337	333	328	324	336	327	891	99	500	230	1	1	178247112	604	-8.92	0.47	12	0.07	-38.00	724.00	490	20221007	-30.82	328	20231006	3.35	468	-27.56	20230131	328	3.35	20231006	472	-28.18	20221118	328	3.35	20231006	1.01	N	016600	500	891 억	3597215	N	N	0	N	N
109	20231011	130254	57	100.00	KOSDAQ		금융	N	N	N	N	N	338	6	2	1.81	31809509	94794	33.69	333	339	333	431	233	332	335.56	2.02	33009	342	337	333	328	324	336	327	891	99	500	230	1	1	178247112	602	-8.89	0.47	12	0.05	-38.00	724.00	490	20221007	-31.02	328	20231006	3.05	468	-27.78	20230131	328	3.05	20231006	472	-28.39	20221118	328	3.05	20231006	1.01	N	016600	500	891 억	3597215	N	N	0	N	N
110	20231011	120259	57	100.00	KOSDAQ		금융	N	N	N	N	N	339	7	2	2.11	28870189	86098	30.60	333	339	333	431	233	332	335.32	2.02	34108	342	337	333	328	324	336	327	891	99	500	230	1	1	178247112	604	-8.92	0.47	12	0.05	-38.00	724.00	490	20221007	-30.82	328	20231006	3.35	468	-27.56	20230131	328	3.35	20231006	472	-28.18	20221118	328	3.35	20231006	1.01	N	016600	500	891 억	3597215	N	N	0	N	N
111	20231011	110256	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	3	2	0.90	19126105	57201	20.33	333	338	333	431	233	332	334.37	2.02	22688	342	337	333	328	324	336	327	891	99	500	230	1	1	178247112	597	-8.82	0.46	12	0.03	-38.00	724.00	490	20221007	-31.63	328	20231006	2.13	468	-28.42	20230131	328	2.13	20231006	472	-29.03	20221118	328	2.13	20231006	1.01	N	016600	500	891 억	3597215	N	N	0	N	N
112	20231011	100255	57	100.00	KOSDAQ		금융	N	N	N	N	N	337	5	2	1.51	16191238	48443	17.22	333	338	333	431	233	332	334.23	2.02	22113	342	337	333	328	324	336	327	891	99	500	230	1	1	178247112	601	-8.87	0.47	12	0.03	-38.00	724.00	490	20221007	-31.22	328	20231006	2.74	468	-27.99	20230131	328	2.74	20231006	472	-28.60	20221118	328	2.74	20231006	1.01	N	016600	500	891 억	3597215	N	N	0	N	N
113	20231011	090256	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	1	2	0.30	10331663	31026	11.03	333	335	333	431	233	332	333.00	2.02	-228	342	337	333	328	324	336	327	891	99	500	230	1	1	178247112	594	-8.76	0.46	12	0.02	-38.00	724.00	490	20221007	-32.04	328	20231006	1.52	468	-28.85	20230131	328	1.52	20231006	472	-29.45	20221118	328	1.52	20231006	1.01	N	016600	500	891 억	3597215	N	N	0	N	N
114	20231010	160254	57	100.00	KOSDAQ		금융	N	N	N	N	N	332	2	2	0.61	92429538	278007	32.15	332	338	329	429	231	330	332.47	2.01	14386	342	336	332	326	322	339	329	891	99	500	230	1	1	178247112	592	-8.74	0.46	12	0.16	-38.00	724.00	490	20221007	-32.24	328	20231006	1.22	468	-29.06	20230131	328	1.22	20231006	472	-29.66	20221118	328	1.22	20231006	1.02	N	016600	500	891 억	3582211	N	N	0	N	N
115	20231010	150254	57	100.00	KOSDAQ		금융	N	N	N	N	N	333	3	2	0.91	89146619	268121	31.01	332	338	329	429	231	330	332.49	2.01	14378	342	336	332	326	322	339	329	891	99	500	230	1	1	178247112	594	-8.76	0.46	12	0.15	-38.00	724.00	490	20221007	-32.04	328	20231006	1.52	468	-28.85	20230131	328	1.52	20231006	472	-29.45	20221118	328	1.52	20231006	1.02	N	016600	500	891 억	3582211	N	N	0	N	N
116	20231010	140253	57	100.00	KOSDAQ		금융	N	N	N	N	N	334	4	2	1.21	74851404	225209	26.05	332	338	329	429	231	330	332.36	2.01	28314	342	336	332	326	322	339	329	891	99	500	230	1	1	178247112	595	-8.79	0.46	12	0.13	-38.00	724.00	490	20221007	-31.84	328	20231006	1.83	468	-28.63	20230131	328	1.83	20231006	472	-29.24	20221118	328	1.83	20231006	1.02	N	016600	500	891 억	3582211	N	N	0	N	N
117	20231010	130252	57	100.00	KOSDAQ		금융	N	N	N	N	N	332	2	2	0.61	63564484	191225	22.12	332	338	329	429	231	330	332.41	2.01	45043	342	336	332	326	322	339	329	891	99	500	230	1	1	178247112	592	-8.74	0.46	12	0.11	-38.00	724.00	490	20221007	-32.24	328	20231006	1.22	468	-29.06	20230131	328	1.22	20231006	472	-29.66	20221118	328	1.22	20231006	1.02	N	016600	500	891 억	3582211	N	N	0	N	N
118	20231010	120252	57	100.00	KOSDAQ		금융	N	N	N	N	N	332	2	2	0.61	60274357	181271	20.96	332	338	329	429	231	330	332.51	2.01	44603	342	336	332	326	322	339	329	891	99	500	230	1	1	178247112	592	-8.74	0.46	12	0.10	-38.00	724.00	490	20221007	-32.24	328	20231006	1.22	468	-29.06	20230131	328	1.22	20231006	472	-29.66	20221118	328	1.22	20231006	1.02	N	016600	500	891 억	3582211	N	N	0	N	N
119	20231010	110247	57	100.00	KOSDAQ		금융	N	N	N	N	N	335	5	2	1.52	54389528	163595	18.92	332	338	329	429	231	330	332.46	2.01	39898	342	336	332	326	322	339	329	891	99	500	230	1	1	178247112	597	-8.82	0.46	12	0.09	-38.00	724.00	490	20221007	-31.63	328	20231006	2.13	468	-28.42	20230131	328	2.13	20231006	472	-29.03	20221118	328	2.13	20231006	1.02	N	016600	500	891 억	3582211	N	N	0	N	N
120	20231010	100250	57	100.00	KOSDAQ		금융	N	N	N	N	N	336	6	2	1.82	50343952	151513	17.52	332	338	329	429	231	330	332.27	2.01	36087	342	336	332	326	322	339	329	891	99	500	230	1	1	178247112	599	-8.84	0.46	12	0.09	-38.00	724.00	490	20221007	-31.43	328	20231006	2.44	468	-28.21	20230131	328	2.44	20231006	472	-28.81	20221118	328	2.44	20231006	1.02	N	016600	500	891 억	3582211	N	N	0	N	N
121	20231010	090251	57	100.00	KOSDAQ		금융	N	N	N	N	N	331	1	2	0.30	10831741	32653	3.78	332	332	331	429	231	330	331.72	2.01	-4	342	336	332	326	322	339	329	891	99	500	230	1	1	178247112	590	-8.71	0.46	12	0.02	-38.00	724.00	490	20221007	-32.45	328	20231006	0.91	468	-29.27	20230131	328	0.91	20231006	472	-29.87	20221118	328	0.91	20231006	1.02	N	016600	500	891 억	3582211	N	N	0	N	N
122	20231006	160252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	330	-4	5	-1.20	285399074	864006	290.20	328	338	328	434	234	334	330.32	1.92	166147	341	337	334	330	327	337	330	891	100	500	240	1	1	178247112	588	-8.68	0.46	12	0.48	-38.00	724.00	490	20221007	-32.65	328	20231006	0.61	468	-29.49	20230131	328	0.61	20231006	490	-32.65	20221007	328	0.61	20231006	1.05	N	016600	500	891 억	3416682	N	N	0	N	N
123	20231006	150248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	331	-3	5	-0.90	269004624	814307	273.51	328	338	328	434	234	334	330.35	1.92	170681	341	337	334	330	327	337	330	891	100	500	240	1	1	178247112	590	-8.71	0.46	12	0.46	-38.00	724.00	490	20221007	-32.45	328	20231006	0.91	468	-29.27	20230131	328	0.91	20231006	490	-32.45	20221007	328	0.91	20231006	1.05	N	016600	500	891 억	3416682	N	N	0	N	N
124	20231006	140250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	330	-4	5	-1.20	256001380	774924	260.28	328	338	328	434	234	334	330.36	1.92	156380	341	337	334	330	327	337	330	891	100	500	240	1	1	178247112	588	-8.68	0.46	12	0.43	-38.00	724.00	490	20221007	-32.65	328	20231006	0.61	468	-29.49	20230131	328	0.61	20231006	490	-32.65	20221007	328	0.61	20231006	1.05	N	016600	500	891 억	3416682	N	N	0	N	N
125	20231006	130247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	334	0	3	0.00	99519168	300189	100.83	328	338	328	434	234	334	331.52	1.92	67324	341	337	334	330	327	337	330	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.17	-38.00	724.00	490	20221007	-31.84	328	20231006	1.83	468	-28.63	20230131	328	1.83	20231006	490	-31.84	20221007	328	1.83	20231006	1.05	N	016600	500	891 억	3416682	N	N	0	N	N
126	20231006	120247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	336	2	2	0.60	51340876	154633	51.94	328	338	328	434	234	334	332.02	1.92	38462	341	337	334	330	327	337	330	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.09	-38.00	724.00	490	20221007	-31.43	328	20231006	2.44	468	-28.21	20230131	328	2.44	20231006	490	-31.43	20221007	328	2.44	20231006	1.05	N	016600	500	891 억	3416682	N	N	0	N	N
127	20231006	110244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	337	3	2	0.90	42194120	127144	42.71	328	338	328	434	234	334	331.86	1.92	37436	341	337	334	330	327	337	330	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.07	-38.00	724.00	490	20221007	-31.22	328	20231006	2.74	468	-27.99	20230131	328	2.74	20231006	490	-31.22	20221007	328	2.74	20231006	1.05	N	016600	500	891 억	3416682	N	N	0	N	N
128	20231006	100246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	337	3	2	0.90	34279443	103445	34.75	328	338	328	434	234	334	331.38	1.92	34438	341	337	334	330	327	337	330	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.06	-38.00	724.00	490	20221007	-31.22	328	20231006	2.74	468	-27.99	20230131	328	2.74	20231006	490	-31.22	20221007	328	2.74	20231006	1.05	N	016600	500	891 억	3416682	N	N	0	N	N
129	20231006	090242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	330	-4	5	-1.20	16786504	51169	17.19	328	333	328	434	234	334	328.06	1.92	-2878	341	337	334	330	327	337	330	891	100	500	240	1	1	178247112	588	-8.68	0.46	12	0.03	-38.00	724.00	490	20221007	-32.65	328	20231006	0.61	468	-29.49	20230131	328	0.61	20231006	490	-32.65	20221007	328	0.61	20231006	1.05	N	016600	500	891 억	3416682	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History