67 KiB
67 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 161313 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 5 | 2 | 0.23 | 16924210 | 7692 | 288.09 | 2220 | 2220 | 2190 | 2865 | 1545 | 2205 | 2200.24 | 0.17 | 0 | -2 | 2228 | 2216 | 2203 | 2191 | 2178 | 2210 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 93 | 315.71 | 1.11 | 12 | 0.18 | 7.00 | 1993.00 | 4200 | 20230830 | -47.38 | 2030 | 20231220 | 8.87 | 2370 | -6.75 | 20240617 | 2075 | 6.51 | 20240104 | 4200 | -47.38 | 20230830 | 2030 | 8.87 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7204 | N | N | 0 | N | 00 | N | |||
| 3 | 20240830 | 151330 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 5 | 2 | 0.23 | 12540630 | 5695 | 213.30 | 2220 | 2220 | 2190 | 2865 | 1545 | 2205 | 2202.04 | 0.17 | 0 | -2 | 2228 | 2216 | 2203 | 2191 | 2178 | 2210 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 93 | 315.71 | 1.11 | 12 | 0.13 | 7.00 | 1993.00 | 4200 | 20230830 | -47.38 | 2030 | 20231220 | 8.87 | 2370 | -6.75 | 20240617 | 2075 | 6.51 | 20240104 | 4200 | -47.38 | 20230830 | 2030 | 8.87 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7204 | N | N | 0 | N | 00 | N | |||
| 4 | 20240830 | 141328 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 5 | 2 | 0.23 | 9434220 | 4283 | 160.41 | 2220 | 2220 | 2190 | 2865 | 1545 | 2205 | 2202.71 | 0.17 | 0 | -2 | 2228 | 2216 | 2203 | 2191 | 2178 | 2210 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 93 | 315.71 | 1.11 | 12 | 0.10 | 7.00 | 1993.00 | 4200 | 20230830 | -47.38 | 2030 | 20231220 | 8.87 | 2370 | -6.75 | 20240617 | 2075 | 6.51 | 20240104 | 4200 | -47.38 | 20230830 | 2030 | 8.87 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7204 | N | N | 0 | N | 00 | N | |||
| 5 | 20240830 | 131319 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 5 | 2 | 0.23 | 9434220 | 4283 | 160.41 | 2220 | 2220 | 2190 | 2865 | 1545 | 2205 | 2202.71 | 0.17 | 0 | -2 | 2228 | 2216 | 2203 | 2191 | 2178 | 2210 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 93 | 315.71 | 1.11 | 12 | 0.10 | 7.00 | 1993.00 | 4200 | 20230830 | -47.38 | 2030 | 20231220 | 8.87 | 2370 | -6.75 | 20240617 | 2075 | 6.51 | 20240104 | 4200 | -47.38 | 20230830 | 2030 | 8.87 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7204 | N | N | 0 | N | 00 | N | |||
| 6 | 20240830 | 121326 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 15 | 2 | 0.68 | 4336140 | 1958 | 73.33 | 2220 | 2220 | 2200 | 2865 | 1545 | 2205 | 2214.58 | 0.17 | 0 | -2 | 2228 | 2216 | 2203 | 2191 | 2178 | 2210 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 94 | 317.14 | 1.11 | 12 | 0.05 | 7.00 | 1993.00 | 4200 | 20230830 | -47.14 | 2030 | 20231220 | 9.36 | 2370 | -6.33 | 20240617 | 2075 | 6.99 | 20240104 | 4200 | -47.14 | 20230830 | 2030 | 9.36 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7204 | N | N | 0 | N | 00 | N | |||
| 7 | 20240830 | 111338 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 15 | 2 | 0.68 | 4336140 | 1958 | 73.33 | 2220 | 2220 | 2200 | 2865 | 1545 | 2205 | 2214.58 | 0.17 | 0 | -2 | 2228 | 2216 | 2203 | 2191 | 2178 | 2210 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 94 | 317.14 | 1.11 | 12 | 0.05 | 7.00 | 1993.00 | 4200 | 20230830 | -47.14 | 2030 | 20231220 | 9.36 | 2370 | -6.33 | 20240617 | 2075 | 6.99 | 20240104 | 4200 | -47.14 | 20230830 | 2030 | 9.36 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7204 | N | N | 0 | N | 00 | N | |||
| 8 | 20240830 | 101332 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 15 | 2 | 0.68 | 3233920 | 1457 | 54.57 | 2220 | 2220 | 2210 | 2865 | 1545 | 2205 | 2219.57 | 0.17 | 0 | -2 | 2228 | 2216 | 2203 | 2191 | 2178 | 2210 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 94 | 317.14 | 1.11 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -47.14 | 2030 | 20231220 | 9.36 | 2370 | -6.33 | 20240617 | 2075 | 6.99 | 20240104 | 4200 | -47.14 | 20230830 | 2030 | 9.36 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7204 | N | N | 0 | N | 00 | N | |||
| 9 | 20240830 | 091337 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 15 | 2 | 0.68 | 2220 | 1 | 0.04 | 2220 | 2220 | 2220 | 2865 | 1545 | 2205 | 2220.00 | 0.17 | 0 | 0 | 2228 | 2216 | 2203 | 2191 | 2178 | 2210 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 94 | 317.14 | 1.11 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -47.14 | 2030 | 20231220 | 9.36 | 2370 | -6.33 | 20240617 | 2075 | 6.99 | 20240104 | 4200 | -47.14 | 20230830 | 2030 | 9.36 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7204 | N | N | 0 | N | 00 | N | |||
| 10 | 20240829 | 161336 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -10 | 5 | -0.45 | 5861675 | 2670 | 187.37 | 2215 | 2215 | 2190 | 2875 | 1555 | 2215 | 2195.38 | 0.17 | 0 | -1 | 2231 | 2222 | 2206 | 2197 | 2181 | 2227 | 2202 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 93 | 315.00 | 1.11 | 12 | 0.06 | 7.00 | 1993.00 | 4200 | 20230830 | -47.50 | 2030 | 20231220 | 8.62 | 2370 | -6.96 | 20240617 | 2075 | 6.27 | 20240104 | 4200 | -47.50 | 20230830 | 2030 | 8.62 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7205 | N | N | 0 | N | 00 | N | |||
| 11 | 20240829 | 151349 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -10 | 5 | -0.45 | 5837420 | 2659 | 186.60 | 2215 | 2215 | 2190 | 2875 | 1555 | 2215 | 2195.34 | 0.17 | 0 | -1 | 2231 | 2222 | 2206 | 2197 | 2181 | 2227 | 2202 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 93 | 315.00 | 1.11 | 12 | 0.06 | 7.00 | 1993.00 | 4200 | 20230830 | -47.50 | 2030 | 20231220 | 8.62 | 2370 | -6.96 | 20240617 | 2075 | 6.27 | 20240104 | 4200 | -47.50 | 20230830 | 2030 | 8.62 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7205 | N | N | 0 | N | 00 | N | |||
| 12 | 20240829 | 141350 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -10 | 5 | -0.45 | 5837420 | 2659 | 186.60 | 2215 | 2215 | 2190 | 2875 | 1555 | 2215 | 2195.34 | 0.17 | 0 | -1 | 2231 | 2222 | 2206 | 2197 | 2181 | 2227 | 2202 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 93 | 315.00 | 1.11 | 12 | 0.06 | 7.00 | 1993.00 | 4200 | 20230830 | -47.50 | 2030 | 20231220 | 8.62 | 2370 | -6.96 | 20240617 | 2075 | 6.27 | 20240104 | 4200 | -47.50 | 20230830 | 2030 | 8.62 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7205 | N | N | 0 | N | 00 | N | |||
| 13 | 20240829 | 131350 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -10 | 5 | -0.45 | 5817645 | 2650 | 185.96 | 2215 | 2215 | 2190 | 2875 | 1555 | 2215 | 2195.34 | 0.17 | 0 | -1 | 2231 | 2222 | 2206 | 2197 | 2181 | 2227 | 2202 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 93 | 315.00 | 1.11 | 12 | 0.06 | 7.00 | 1993.00 | 4200 | 20230830 | -47.50 | 2030 | 20231220 | 8.62 | 2370 | -6.96 | 20240617 | 2075 | 6.27 | 20240104 | 4200 | -47.50 | 20230830 | 2030 | 8.62 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7205 | N | N | 0 | N | 00 | N | |||
| 14 | 20240829 | 121348 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 1282755 | 584 | 40.98 | 2215 | 2215 | 2190 | 2875 | 1555 | 2215 | 2196.50 | 0.17 | 0 | -1 | 2231 | 2222 | 2206 | 2197 | 2181 | 2227 | 2202 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.01 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7205 | N | N | 0 | N | 00 | N | |||
| 15 | 20240829 | 111348 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 1282755 | 584 | 40.98 | 2215 | 2215 | 2190 | 2875 | 1555 | 2215 | 2196.50 | 0.17 | 0 | -1 | 2231 | 2222 | 2206 | 2197 | 2181 | 2227 | 2202 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.01 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7205 | N | N | 0 | N | 00 | N | |||
| 16 | 20240829 | 101338 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 183040 | 83 | 5.82 | 2215 | 2215 | 2190 | 2875 | 1555 | 2215 | 2205.30 | 0.17 | 0 | -1 | 2231 | 2222 | 2206 | 2197 | 2181 | 2227 | 2202 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7205 | N | N | 0 | N | 00 | N | |||
| 17 | 20240829 | 091348 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 75310 | 34 | 2.39 | 2215 | 2215 | 2215 | 2875 | 1555 | 2215 | 2215.00 | 0.17 | 0 | 0 | 2231 | 2222 | 2206 | 2197 | 2181 | 2227 | 2202 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7205 | N | N | 0 | N | 00 | N | |||
| 18 | 20240828 | 161302 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 3122585 | 1425 | 27.64 | 2190 | 2215 | 2190 | 2875 | 1555 | 2215 | 2191.29 | 0.17 | 0 | -3 | 2241 | 2227 | 2206 | 2192 | 2171 | 2235 | 2200 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7208 | N | N | 0 | N | 00 | N | |||
| 19 | 20240828 | 151312 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -5 | 5 | -0.23 | 3107115 | 1418 | 27.50 | 2190 | 2215 | 2190 | 2875 | 1555 | 2215 | 2191.20 | 0.17 | 0 | -2 | 2241 | 2227 | 2206 | 2192 | 2171 | 2235 | 2200 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 93 | 315.71 | 1.11 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -47.38 | 2030 | 20231220 | 8.87 | 2370 | -6.75 | 20240617 | 2075 | 6.51 | 20240104 | 4200 | -47.38 | 20230830 | 2030 | 8.87 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7208 | N | N | 0 | N | 00 | N | |||
| 20 | 20240828 | 141313 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 3091645 | 1411 | 27.37 | 2190 | 2215 | 2190 | 2875 | 1555 | 2215 | 2191.10 | 0.17 | 0 | -2 | 2241 | 2227 | 2206 | 2192 | 2171 | 2235 | 2200 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7208 | N | N | 0 | N | 00 | N | |||
| 21 | 20240828 | 131313 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 1989800 | 908 | 17.61 | 2190 | 2215 | 2190 | 2875 | 1555 | 2215 | 2191.41 | 0.17 | 0 | -1 | 2241 | 2227 | 2206 | 2192 | 2171 | 2235 | 2200 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7208 | N | N | 0 | N | 00 | N | |||
| 22 | 20240828 | 121309 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 1515655 | 692 | 13.42 | 2190 | 2215 | 2190 | 2875 | 1555 | 2215 | 2190.25 | 0.17 | 0 | 0 | 2241 | 2227 | 2206 | 2192 | 2171 | 2235 | 2200 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7208 | N | N | 0 | N | 00 | N | |||
| 23 | 20240828 | 111308 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 1515655 | 692 | 13.42 | 2190 | 2215 | 2190 | 2875 | 1555 | 2215 | 2190.25 | 0.17 | 0 | 0 | 2241 | 2227 | 2206 | 2192 | 2171 | 2235 | 2200 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7208 | N | N | 0 | N | 00 | N | |||
| 24 | 20240828 | 101336 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 1515655 | 692 | 13.42 | 2190 | 2215 | 2190 | 2875 | 1555 | 2215 | 2190.25 | 0.17 | 0 | 0 | 2241 | 2227 | 2206 | 2192 | 2171 | 2235 | 2200 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7208 | N | N | 0 | N | 00 | N | |||
| 25 | 20240828 | 091332 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2875 | 1555 | 2215 | 0.00 | 0.17 | 0 | 0 | 2241 | 2227 | 2206 | 2192 | 2171 | 2235 | 2200 | 4 | 660 | 100 | 1550 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7208 | N | N | 0 | N | 00 | N | |||
| 26 | 20240827 | 161258 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 15 | 2 | 0.68 | 11402440 | 5156 | 11.31 | 2185 | 2220 | 2185 | 2860 | 1540 | 2200 | 2211.49 | 0.17 | 0 | -39 | 2233 | 2216 | 2193 | 2176 | 2153 | 2225 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.12 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7247 | N | N | 0 | N | 00 | N | |||
| 27 | 20240827 | 151308 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -10 | 5 | -0.45 | 11174295 | 5053 | 11.08 | 2185 | 2220 | 2185 | 2860 | 1540 | 2200 | 2211.42 | 0.17 | 0 | -39 | 2233 | 2216 | 2193 | 2176 | 2153 | 2225 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 93 | 312.86 | 1.10 | 12 | 0.12 | 7.00 | 1993.00 | 4200 | 20230830 | -47.86 | 2030 | 20231220 | 7.88 | 2370 | -7.59 | 20240617 | 2075 | 5.54 | 20240104 | 4200 | -47.86 | 20230830 | 2030 | 7.88 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7247 | N | N | 0 | N | 00 | N | |||
| 28 | 20240827 | 141314 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 15 | 2 | 0.68 | 8989010 | 4066 | 8.92 | 2185 | 2220 | 2185 | 2860 | 1540 | 2200 | 2210.77 | 0.17 | 0 | -22 | 2233 | 2216 | 2193 | 2176 | 2153 | 2225 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.10 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7247 | N | N | 0 | N | 00 | N | |||
| 29 | 20240827 | 131318 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 10 | 2 | 0.45 | 6833005 | 3091 | 6.78 | 2185 | 2220 | 2185 | 2860 | 1540 | 2200 | 2210.61 | 0.17 | 0 | -4 | 2233 | 2216 | 2193 | 2176 | 2153 | 2225 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 93 | 315.71 | 1.11 | 12 | 0.07 | 7.00 | 1993.00 | 4200 | 20230830 | -47.38 | 2030 | 20231220 | 8.87 | 2370 | -6.75 | 20240617 | 2075 | 6.51 | 20240104 | 4200 | -47.38 | 20230830 | 2030 | 8.87 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7247 | N | N | 0 | N | 00 | N | |||
| 30 | 20240827 | 121318 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 15 | 2 | 0.68 | 4657330 | 2108 | 4.62 | 2185 | 2215 | 2185 | 2860 | 1540 | 2200 | 2209.36 | 0.17 | 0 | -4 | 2233 | 2216 | 2193 | 2176 | 2153 | 2225 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.05 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7247 | N | N | 0 | N | 00 | N | |||
| 31 | 20240827 | 111316 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 5 | 2 | 0.23 | 2753255 | 1248 | 2.74 | 2185 | 2215 | 2185 | 2860 | 1540 | 2200 | 2206.13 | 0.17 | 0 | -3 | 2233 | 2216 | 2193 | 2176 | 2153 | 2225 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 93 | 315.00 | 1.11 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -47.50 | 2030 | 20231220 | 8.62 | 2370 | -6.96 | 20240617 | 2075 | 6.27 | 20240104 | 4200 | -47.50 | 20230830 | 2030 | 8.62 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7247 | N | N | 0 | N | 00 | N | |||
| 32 | 20240827 | 101312 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 15 | 2 | 0.68 | 538760 | 244 | 0.54 | 2185 | 2215 | 2185 | 2860 | 1540 | 2200 | 2208.03 | 0.17 | 0 | -3 | 2233 | 2216 | 2193 | 2176 | 2153 | 2225 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.01 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7247 | N | N | 0 | N | 00 | N | |||
| 33 | 20240827 | 091315 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2860 | 1540 | 2200 | 0.00 | 0.17 | 0 | 0 | 2233 | 2216 | 2193 | 2176 | 2153 | 2225 | 2185 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 93 | 314.29 | 1.10 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -47.62 | 2030 | 20231220 | 8.37 | 2370 | -7.17 | 20240617 | 2075 | 6.02 | 20240104 | 4200 | -47.62 | 20230830 | 2030 | 8.37 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7247 | N | N | 0 | N | 00 | N | |||
| 34 | 20240826 | 161252 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 99134900 | 45600 | 164.43 | 2175 | 2210 | 2170 | 2860 | 1540 | 2200 | 2174.01 | 0.15 | 0 | 906 | 2273 | 2236 | 2203 | 2166 | 2133 | 2220 | 2150 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 93 | 314.29 | 1.10 | 12 | 1.08 | 7.00 | 1993.00 | 4200 | 20230830 | -47.62 | 2030 | 20231220 | 8.37 | 2370 | -7.17 | 20240617 | 2075 | 6.02 | 20240104 | 4200 | -47.62 | 20230830 | 2030 | 8.37 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6341 | N | N | 0 | N | 00 | N | |||
| 35 | 20240826 | 151303 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -20 | 5 | -0.91 | 96938485 | 44589 | 160.79 | 2175 | 2210 | 2170 | 2860 | 1540 | 2200 | 2174.04 | 0.15 | 0 | 1260 | 2273 | 2236 | 2203 | 2166 | 2133 | 2220 | 2150 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 92 | 311.43 | 1.09 | 12 | 1.05 | 7.00 | 1993.00 | 4200 | 20230830 | -48.10 | 2030 | 20231220 | 7.39 | 2370 | -8.02 | 20240617 | 2075 | 5.06 | 20240104 | 4200 | -48.10 | 20230830 | 2030 | 7.39 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6341 | N | N | 0 | N | 00 | N | |||
| 36 | 20240826 | 141308 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -20 | 5 | -0.91 | 80859505 | 37208 | 134.17 | 2175 | 2210 | 2170 | 2860 | 1540 | 2200 | 2173.18 | 0.15 | 0 | 1195 | 2273 | 2236 | 2203 | 2166 | 2133 | 2220 | 2150 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 92 | 311.43 | 1.09 | 12 | 0.88 | 7.00 | 1993.00 | 4200 | 20230830 | -48.10 | 2030 | 20231220 | 7.39 | 2370 | -8.02 | 20240617 | 2075 | 5.06 | 20240104 | 4200 | -48.10 | 20230830 | 2030 | 7.39 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6341 | N | N | 0 | N | 00 | N | |||
| 37 | 20240826 | 131308 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -20 | 5 | -0.91 | 79333005 | 36508 | 131.65 | 2175 | 2210 | 2170 | 2860 | 1540 | 2200 | 2173.03 | 0.15 | 0 | 1195 | 2273 | 2236 | 2203 | 2166 | 2133 | 2220 | 2150 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 92 | 311.43 | 1.09 | 12 | 0.86 | 7.00 | 1993.00 | 4200 | 20230830 | -48.10 | 2030 | 20231220 | 7.39 | 2370 | -8.02 | 20240617 | 2075 | 5.06 | 20240104 | 4200 | -48.10 | 20230830 | 2030 | 7.39 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6341 | N | N | 0 | N | 00 | N | |||
| 38 | 20240826 | 121303 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -20 | 5 | -0.91 | 68879905 | 31713 | 114.36 | 2175 | 2210 | 2170 | 2860 | 1540 | 2200 | 2171.98 | 0.15 | 0 | 1195 | 2273 | 2236 | 2203 | 2166 | 2133 | 2220 | 2150 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 92 | 311.43 | 1.09 | 12 | 0.75 | 7.00 | 1993.00 | 4200 | 20230830 | -48.10 | 2030 | 20231220 | 7.39 | 2370 | -8.02 | 20240617 | 2075 | 5.06 | 20240104 | 4200 | -48.10 | 20230830 | 2030 | 7.39 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6341 | N | N | 0 | N | 00 | N | |||
| 39 | 20240826 | 111303 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -15 | 5 | -0.68 | 42726700 | 19662 | 70.90 | 2175 | 2210 | 2170 | 2860 | 1540 | 2200 | 2173.06 | 0.15 | 0 | 1195 | 2273 | 2236 | 2203 | 2166 | 2133 | 2220 | 2150 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 92 | 312.14 | 1.10 | 12 | 0.46 | 7.00 | 1993.00 | 4200 | 20230830 | -47.98 | 2030 | 20231220 | 7.64 | 2370 | -7.81 | 20240617 | 2075 | 5.30 | 20240104 | 4200 | -47.98 | 20230830 | 2030 | 7.64 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6341 | N | N | 0 | N | 00 | N | |||
| 40 | 20240826 | 101306 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -15 | 5 | -0.68 | 42724515 | 19661 | 70.90 | 2175 | 2210 | 2170 | 2860 | 1540 | 2200 | 2173.06 | 0.15 | 0 | 1195 | 2273 | 2236 | 2203 | 2166 | 2133 | 2220 | 2150 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 92 | 312.14 | 1.10 | 12 | 0.46 | 7.00 | 1993.00 | 4200 | 20230830 | -47.98 | 2030 | 20231220 | 7.64 | 2370 | -7.81 | 20240617 | 2075 | 5.30 | 20240104 | 4200 | -47.98 | 20230830 | 2030 | 7.64 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6341 | N | N | 0 | N | 00 | N | |||
| 41 | 20240826 | 091301 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -20 | 5 | -0.91 | 38992305 | 17949 | 64.72 | 2175 | 2210 | 2170 | 2860 | 1540 | 2200 | 2172.39 | 0.15 | 0 | 1195 | 2273 | 2236 | 2203 | 2166 | 2133 | 2220 | 2150 | 4 | 660 | 100 | 1540 | 5 | 1 | 4230000 | 92 | 311.43 | 1.09 | 12 | 0.42 | 7.00 | 1993.00 | 4200 | 20230830 | -48.10 | 2030 | 20231220 | 7.39 | 2370 | -8.02 | 20240617 | 2075 | 5.06 | 20240104 | 4200 | -48.10 | 20230830 | 2030 | 7.39 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6341 | N | N | 0 | N | 00 | N | |||
| 42 | 20240823 | 161251 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -20 | 5 | -0.90 | 60593430 | 27732 | 80.29 | 2240 | 2240 | 2170 | 2885 | 1555 | 2220 | 2184.96 | 0.15 | 0 | -4 | 2280 | 2250 | 2225 | 2195 | 2170 | 2237 | 2182 | 4 | 665 | 100 | 1550 | 5 | 1 | 4230000 | 93 | 314.29 | 1.10 | 12 | 0.66 | 7.00 | 1993.00 | 4200 | 20230830 | -47.62 | 2030 | 20231220 | 8.37 | 2370 | -7.17 | 20240617 | 2075 | 6.02 | 20240104 | 4200 | -47.62 | 20230830 | 2030 | 8.37 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6345 | N | N | 0 | N | 00 | N | |||
| 43 | 20240823 | 151303 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | -45 | 5 | -2.03 | 56220630 | 25737 | 74.52 | 2240 | 2240 | 2170 | 2885 | 1555 | 2220 | 2184.43 | 0.15 | 0 | 172 | 2280 | 2250 | 2225 | 2195 | 2170 | 2237 | 2182 | 4 | 665 | 100 | 1550 | 5 | 1 | 4230000 | 92 | 310.71 | 1.09 | 12 | 0.61 | 7.00 | 1993.00 | 4200 | 20230830 | -48.21 | 2030 | 20231220 | 7.14 | 2370 | -8.23 | 20240617 | 2075 | 4.82 | 20240104 | 4200 | -48.21 | 20230830 | 2030 | 7.14 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6345 | N | N | 0 | N | 00 | N | |||
| 44 | 20240823 | 141303 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | -45 | 5 | -2.03 | 46935880 | 21467 | 62.15 | 2240 | 2240 | 2170 | 2885 | 1555 | 2220 | 2186.42 | 0.15 | 0 | 1544 | 2280 | 2250 | 2225 | 2195 | 2170 | 2237 | 2182 | 4 | 665 | 100 | 1550 | 5 | 1 | 4230000 | 92 | 310.71 | 1.09 | 12 | 0.51 | 7.00 | 1993.00 | 4200 | 20230830 | -48.21 | 2030 | 20231220 | 7.14 | 2370 | -8.23 | 20240617 | 2075 | 4.82 | 20240104 | 4200 | -48.21 | 20230830 | 2030 | 7.14 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6345 | N | N | 0 | N | 00 | N | |||
| 45 | 20240823 | 131300 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -40 | 5 | -1.80 | 44758700 | 20466 | 59.25 | 2240 | 2240 | 2170 | 2885 | 1555 | 2220 | 2186.98 | 0.15 | 0 | 1544 | 2280 | 2250 | 2225 | 2195 | 2170 | 2237 | 2182 | 4 | 665 | 100 | 1550 | 5 | 1 | 4230000 | 92 | 311.43 | 1.09 | 12 | 0.48 | 7.00 | 1993.00 | 4200 | 20230830 | -48.10 | 2030 | 20231220 | 7.39 | 2370 | -8.02 | 20240617 | 2075 | 5.06 | 20240104 | 4200 | -48.10 | 20230830 | 2030 | 7.39 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6345 | N | N | 0 | N | 00 | N | |||
| 46 | 20240823 | 121259 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -40 | 5 | -1.80 | 41154075 | 18811 | 54.46 | 2240 | 2240 | 2170 | 2885 | 1555 | 2220 | 2187.77 | 0.15 | 0 | 1544 | 2280 | 2250 | 2225 | 2195 | 2170 | 2237 | 2182 | 4 | 665 | 100 | 1550 | 5 | 1 | 4230000 | 92 | 311.43 | 1.09 | 12 | 0.44 | 7.00 | 1993.00 | 4200 | 20230830 | -48.10 | 2030 | 20231220 | 7.39 | 2370 | -8.02 | 20240617 | 2075 | 5.06 | 20240104 | 4200 | -48.10 | 20230830 | 2030 | 7.39 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6345 | N | N | 0 | N | 00 | N | |||
| 47 | 20240823 | 111257 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -40 | 5 | -1.80 | 20668375 | 9414 | 27.26 | 2240 | 2240 | 2170 | 2885 | 1555 | 2220 | 2195.49 | 0.15 | 0 | 997 | 2280 | 2250 | 2225 | 2195 | 2170 | 2237 | 2182 | 4 | 665 | 100 | 1550 | 5 | 1 | 4230000 | 92 | 311.43 | 1.09 | 12 | 0.22 | 7.00 | 1993.00 | 4200 | 20230830 | -48.10 | 2030 | 20231220 | 7.39 | 2370 | -8.02 | 20240617 | 2075 | 5.06 | 20240104 | 4200 | -48.10 | 20230830 | 2030 | 7.39 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6345 | N | N | 0 | N | 00 | N | |||
| 48 | 20240823 | 101301 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -30 | 5 | -1.35 | 18708275 | 8513 | 24.65 | 2240 | 2240 | 2185 | 2885 | 1555 | 2220 | 2197.61 | 0.15 | 0 | 997 | 2280 | 2250 | 2225 | 2195 | 2170 | 2237 | 2182 | 4 | 665 | 100 | 1550 | 5 | 1 | 4230000 | 93 | 312.86 | 1.10 | 12 | 0.20 | 7.00 | 1993.00 | 4200 | 20230830 | -47.86 | 2030 | 20231220 | 7.88 | 2370 | -7.59 | 20240617 | 2075 | 5.54 | 20240104 | 4200 | -47.86 | 20230830 | 2030 | 7.88 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6345 | N | N | 0 | N | 00 | N | |||
| 49 | 20240823 | 091301 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -15 | 5 | -0.68 | 9245660 | 4193 | 12.14 | 2240 | 2240 | 2205 | 2885 | 1555 | 2220 | 2205.02 | 0.15 | 0 | -2 | 2280 | 2250 | 2225 | 2195 | 2170 | 2237 | 2182 | 4 | 665 | 100 | 1550 | 5 | 1 | 4230000 | 93 | 315.00 | 1.11 | 12 | 0.10 | 7.00 | 1993.00 | 4200 | 20230830 | -47.50 | 2030 | 20231220 | 8.62 | 2370 | -6.96 | 20240617 | 2075 | 6.27 | 20240104 | 4200 | -47.50 | 20230830 | 2030 | 8.62 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6345 | N | N | 0 | N | 00 | N | |||
| 50 | 20240822 | 161256 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | -25 | 5 | -1.11 | 76712280 | 34539 | 5422.14 | 2245 | 2255 | 2200 | 2915 | 1575 | 2245 | 2221.03 | 0.16 | 0 | -27628 | 2288 | 2266 | 2253 | 2231 | 2218 | 2277 | 2242 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 94 | 317.14 | 1.11 | 12 | 0.82 | 7.00 | 1993.00 | 4200 | 20230830 | -47.14 | 2030 | 20231220 | 9.36 | 2370 | -6.33 | 20240617 | 2075 | 6.99 | 20240104 | 4200 | -47.14 | 20230830 | 2030 | 9.36 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6973 | N | N | 0 | N | 00 | N | |||
| 51 | 20240822 | 151304 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | -25 | 5 | -1.11 | 75436345 | 33962 | 5331.55 | 2245 | 2255 | 2200 | 2915 | 1575 | 2245 | 2221.20 | 0.16 | 0 | -27113 | 2288 | 2266 | 2253 | 2231 | 2218 | 2277 | 2242 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 94 | 317.14 | 1.11 | 12 | 0.80 | 7.00 | 1993.00 | 4200 | 20230830 | -47.14 | 2030 | 20231220 | 9.36 | 2370 | -6.33 | 20240617 | 2075 | 6.99 | 20240104 | 4200 | -47.14 | 20230830 | 2030 | 9.36 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6973 | N | N | 0 | N | 00 | N | |||
| 52 | 20240822 | 141306 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -40 | 5 | -1.78 | 66135105 | 29739 | 4668.60 | 2245 | 2255 | 2200 | 2915 | 1575 | 2245 | 2223.85 | 0.16 | 0 | -23147 | 2288 | 2266 | 2253 | 2231 | 2218 | 2277 | 2242 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 93 | 315.00 | 1.11 | 12 | 0.70 | 7.00 | 1993.00 | 4200 | 20230830 | -47.50 | 2030 | 20231220 | 8.62 | 2370 | -6.96 | 20240617 | 2075 | 6.27 | 20240104 | 4200 | -47.50 | 20230830 | 2030 | 8.62 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6973 | N | N | 0 | N | 00 | N | |||
| 53 | 20240822 | 131303 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -40 | 5 | -1.78 | 42859160 | 19282 | 3027.00 | 2245 | 2255 | 2200 | 2915 | 1575 | 2245 | 2222.75 | 0.16 | 0 | -17893 | 2288 | 2266 | 2253 | 2231 | 2218 | 2277 | 2242 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 93 | 315.00 | 1.11 | 12 | 0.46 | 7.00 | 1993.00 | 4200 | 20230830 | -47.50 | 2030 | 20231220 | 8.62 | 2370 | -6.96 | 20240617 | 2075 | 6.27 | 20240104 | 4200 | -47.50 | 20230830 | 2030 | 8.62 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6973 | N | N | 0 | N | 00 | N | |||
| 54 | 20240822 | 121309 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -40 | 5 | -1.78 | 33310435 | 14950 | 2346.94 | 2245 | 2255 | 2205 | 2915 | 1575 | 2245 | 2228.12 | 0.16 | 0 | -13573 | 2288 | 2266 | 2253 | 2231 | 2218 | 2277 | 2242 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 93 | 315.00 | 1.11 | 12 | 0.35 | 7.00 | 1993.00 | 4200 | 20230830 | -47.50 | 2030 | 20231220 | 8.62 | 2370 | -6.96 | 20240617 | 2075 | 6.27 | 20240104 | 4200 | -47.50 | 20230830 | 2030 | 8.62 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6973 | N | N | 0 | N | 00 | N | |||
| 55 | 20240822 | 111257 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | -15 | 5 | -0.67 | 21232170 | 9507 | 1492.46 | 2245 | 2255 | 2230 | 2915 | 1575 | 2245 | 2233.32 | 0.16 | 0 | -9475 | 2288 | 2266 | 2253 | 2231 | 2218 | 2277 | 2242 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 94 | 318.57 | 1.12 | 12 | 0.22 | 7.00 | 1993.00 | 4200 | 20230830 | -46.90 | 2030 | 20231220 | 9.85 | 2370 | -5.91 | 20240617 | 2075 | 7.47 | 20240104 | 4200 | -46.90 | 20230830 | 2030 | 9.85 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6973 | N | N | 0 | N | 00 | N | |||
| 56 | 20240822 | 101255 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | -10 | 5 | -0.45 | 12132880 | 5428 | 852.12 | 2245 | 2255 | 2230 | 2915 | 1575 | 2245 | 2235.24 | 0.16 | 0 | -5400 | 2288 | 2266 | 2253 | 2231 | 2218 | 2277 | 2242 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.13 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6973 | N | N | 0 | N | 00 | N | |||
| 57 | 20240822 | 091258 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 10 | 2 | 0.45 | 1828425 | 817 | 128.26 | 2245 | 2255 | 2230 | 2915 | 1575 | 2245 | 2237.97 | 0.16 | 0 | -810 | 2288 | 2266 | 2253 | 2231 | 2218 | 2277 | 2242 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6973 | N | N | 0 | N | 00 | N | |||
| 58 | 20240821 | 161249 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | -30 | 5 | -1.32 | 1432030 | 637 | 6.13 | 2240 | 2275 | 2240 | 2955 | 1595 | 2275 | 2248.08 | 0.16 | 0 | 6 | 2308 | 2291 | 2268 | 2251 | 2228 | 2300 | 2260 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6967 | N | N | 0 | N | 00 | N | |||
| 59 | 20240821 | 151308 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | -25 | 5 | -1.10 | 1339985 | 596 | 5.74 | 2240 | 2275 | 2240 | 2955 | 1595 | 2275 | 2248.30 | 0.16 | 0 | 6 | 2308 | 2291 | 2268 | 2251 | 2228 | 2300 | 2260 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.01 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6967 | N | N | 0 | N | 00 | N | |||
| 60 | 20240821 | 141302 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | -25 | 5 | -1.10 | 1339985 | 596 | 5.74 | 2240 | 2275 | 2240 | 2955 | 1595 | 2275 | 2248.30 | 0.16 | 0 | 6 | 2308 | 2291 | 2268 | 2251 | 2228 | 2300 | 2260 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.01 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6967 | N | N | 0 | N | 00 | N | |||
| 61 | 20240821 | 131311 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | -20 | 5 | -0.88 | 1182235 | 526 | 5.06 | 2240 | 2275 | 2240 | 2955 | 1595 | 2275 | 2247.60 | 0.16 | 0 | 6 | 2308 | 2291 | 2268 | 2251 | 2228 | 2300 | 2260 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.01 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6967 | N | N | 0 | N | 00 | N | |||
| 62 | 20240821 | 121308 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | -5 | 5 | -0.22 | 1179980 | 525 | 5.06 | 2240 | 2275 | 2240 | 2955 | 1595 | 2275 | 2247.58 | 0.16 | 0 | 6 | 2308 | 2291 | 2268 | 2251 | 2228 | 2300 | 2260 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.01 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6967 | N | N | 0 | N | 00 | N | |||
| 63 | 20240821 | 111304 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2275 | 0 | 3 | 0.00 | 289875 | 129 | 1.24 | 2240 | 2275 | 2240 | 2955 | 1595 | 2275 | 2247.09 | 0.16 | 0 | 5 | 2308 | 2291 | 2268 | 2251 | 2228 | 2300 | 2260 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 96 | 325.00 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.83 | 2030 | 20231220 | 12.07 | 2370 | -4.01 | 20240617 | 2075 | 9.64 | 20240104 | 4200 | -45.83 | 20230830 | 2030 | 12.07 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6967 | N | N | 0 | N | 00 | N | |||
| 64 | 20240821 | 101309 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2275 | 0 | 3 | 0.00 | 289875 | 129 | 1.24 | 2240 | 2275 | 2240 | 2955 | 1595 | 2275 | 2247.09 | 0.16 | 0 | 5 | 2308 | 2291 | 2268 | 2251 | 2228 | 2300 | 2260 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 96 | 325.00 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.83 | 2030 | 20231220 | 12.07 | 2370 | -4.01 | 20240617 | 2075 | 9.64 | 20240104 | 4200 | -45.83 | 20230830 | 2030 | 12.07 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6967 | N | N | 0 | N | 00 | N | |||
| 65 | 20240821 | 091258 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2275 | 0 | 3 | 0.00 | 47155 | 21 | 0.20 | 2240 | 2275 | 2240 | 2955 | 1595 | 2275 | 2245.48 | 0.16 | 0 | 1 | 2308 | 2291 | 2268 | 2251 | 2228 | 2300 | 2260 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 96 | 325.00 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.83 | 2030 | 20231220 | 12.07 | 2370 | -4.01 | 20240617 | 2075 | 9.64 | 20240104 | 4200 | -45.83 | 20230830 | 2030 | 12.07 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6967 | N | N | 0 | N | 00 | N | |||
| 66 | 20240820 | 161243 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2275 | 10 | 2 | 0.44 | 23657765 | 10385 | 36.00 | 2270 | 2285 | 2245 | 2940 | 1590 | 2265 | 2278.07 | 0.16 | 0 | 4 | 2308 | 2286 | 2248 | 2226 | 2188 | 2297 | 2237 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 325.00 | 1.14 | 12 | 0.25 | 7.00 | 1993.00 | 4200 | 20230830 | -45.83 | 2030 | 20231220 | 12.07 | 2370 | -4.01 | 20240617 | 2075 | 9.64 | 20240104 | 4200 | -45.83 | 20230830 | 2030 | 12.07 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6963 | N | N | 0 | N | 00 | N | |||
| 67 | 20240820 | 151259 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2275 | 10 | 2 | 0.44 | 23625915 | 10371 | 35.95 | 2270 | 2285 | 2245 | 2940 | 1590 | 2265 | 2278.07 | 0.16 | 0 | -9 | 2308 | 2286 | 2248 | 2226 | 2188 | 2297 | 2237 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 325.00 | 1.14 | 12 | 0.25 | 7.00 | 1993.00 | 4200 | 20230830 | -45.83 | 2030 | 20231220 | 12.07 | 2370 | -4.01 | 20240617 | 2075 | 9.64 | 20240104 | 4200 | -45.83 | 20230830 | 2030 | 12.07 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6963 | N | N | 0 | N | 00 | N | |||
| 68 | 20240820 | 141252 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | 5 | 2 | 0.22 | 360220 | 160 | 0.55 | 2270 | 2270 | 2245 | 2940 | 1590 | 2265 | 2251.38 | 0.16 | 0 | -7 | 2308 | 2286 | 2248 | 2226 | 2188 | 2297 | 2237 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6963 | N | N | 0 | N | 00 | N | |||
| 69 | 20240820 | 131258 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | 5 | 2 | 0.22 | 360220 | 160 | 0.55 | 2270 | 2270 | 2245 | 2940 | 1590 | 2265 | 2251.38 | 0.16 | 0 | -7 | 2308 | 2286 | 2248 | 2226 | 2188 | 2297 | 2237 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6963 | N | N | 0 | N | 00 | N | |||
| 70 | 20240820 | 121249 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | 5 | 2 | 0.22 | 360220 | 160 | 0.55 | 2270 | 2270 | 2245 | 2940 | 1590 | 2265 | 2251.38 | 0.16 | 0 | -7 | 2308 | 2286 | 2248 | 2226 | 2188 | 2297 | 2237 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6963 | N | N | 0 | N | 00 | N | |||
| 71 | 20240820 | 111248 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | 5 | 2 | 0.22 | 258500 | 115 | 0.40 | 2270 | 2270 | 2245 | 2940 | 1590 | 2265 | 2247.83 | 0.16 | 0 | -7 | 2308 | 2286 | 2248 | 2226 | 2188 | 2297 | 2237 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6963 | N | N | 0 | N | 00 | N | |||
| 72 | 20240820 | 101242 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | 5 | 2 | 0.22 | 244930 | 109 | 0.38 | 2270 | 2270 | 2245 | 2940 | 1590 | 2265 | 2247.06 | 0.16 | 0 | -7 | 2308 | 2286 | 2248 | 2226 | 2188 | 2297 | 2237 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6963 | N | N | 0 | N | 00 | N | |||
| 73 | 20240820 | 091247 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | 5 | 2 | 0.22 | 4540 | 2 | 0.01 | 2270 | 2270 | 2270 | 2940 | 1590 | 2265 | 2270.00 | 0.16 | 0 | 0 | 2308 | 2286 | 2248 | 2226 | 2188 | 2297 | 2237 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6963 | N | N | 0 | N | 00 | N | |||
| 74 | 20240819 | 161234 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2265 | 25 | 2 | 1.12 | 65030310 | 28846 | 13354.63 | 2210 | 2270 | 2210 | 2910 | 1570 | 2240 | 2254.40 | 0.16 | 0 | 18621 | 2270 | 2255 | 2240 | 2225 | 2210 | 2247 | 2217 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 96 | 323.57 | 1.14 | 12 | 0.68 | 7.00 | 1993.00 | 4200 | 20230830 | -46.07 | 2030 | 20231220 | 11.58 | 2370 | -4.43 | 20240617 | 2075 | 9.16 | 20240104 | 4200 | -46.07 | 20230830 | 2030 | 11.58 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6931 | N | N | 0 | N | 00 | N | |||
| 75 | 20240819 | 151245 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 15 | 2 | 0.67 | 65028045 | 28845 | 13354.17 | 2210 | 2270 | 2210 | 2910 | 1570 | 2240 | 2254.40 | 0.16 | 0 | 18621 | 2270 | 2255 | 2240 | 2225 | 2210 | 2247 | 2217 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.68 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6931 | N | N | 0 | N | 00 | N | |||
| 76 | 20240819 | 141243 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2265 | 25 | 2 | 1.12 | 52505500 | 23292 | 10783.33 | 2210 | 2270 | 2210 | 2910 | 1570 | 2240 | 2254.23 | 0.16 | 0 | 13088 | 2270 | 2255 | 2240 | 2225 | 2210 | 2247 | 2217 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 96 | 323.57 | 1.14 | 12 | 0.55 | 7.00 | 1993.00 | 4200 | 20230830 | -46.07 | 2030 | 20231220 | 11.58 | 2370 | -4.43 | 20240617 | 2075 | 9.16 | 20240104 | 4200 | -46.07 | 20230830 | 2030 | 11.58 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6931 | N | N | 0 | N | 00 | N | |||
| 77 | 20240819 | 131242 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 15 | 2 | 0.67 | 48667470 | 21590 | 9995.37 | 2210 | 2270 | 2210 | 2910 | 1570 | 2240 | 2254.17 | 0.16 | 0 | 11388 | 2270 | 2255 | 2240 | 2225 | 2210 | 2247 | 2217 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.51 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6931 | N | N | 0 | N | 00 | N | |||
| 78 | 20240819 | 121241 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 15 | 2 | 0.67 | 42827020 | 19000 | 8796.30 | 2210 | 2270 | 2210 | 2910 | 1570 | 2240 | 2254.05 | 0.16 | 0 | 8798 | 2270 | 2255 | 2240 | 2225 | 2210 | 2247 | 2217 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.45 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6931 | N | N | 0 | N | 00 | N | |||
| 79 | 20240819 | 111244 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | 10 | 2 | 0.45 | 33915990 | 15048 | 6966.67 | 2210 | 2270 | 2210 | 2910 | 1570 | 2240 | 2253.85 | 0.16 | 0 | 4861 | 2270 | 2255 | 2240 | 2225 | 2210 | 2247 | 2217 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.36 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6931 | N | N | 0 | N | 00 | N | |||
| 80 | 20240819 | 101241 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | 30 | 2 | 1.34 | 26100440 | 11582 | 5362.04 | 2210 | 2270 | 2210 | 2910 | 1570 | 2240 | 2253.53 | 0.16 | 0 | 1395 | 2270 | 2255 | 2240 | 2225 | 2210 | 2247 | 2217 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.27 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6931 | N | N | 0 | N | 00 | N | |||
| 81 | 20240819 | 091239 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 15 | 2 | 0.67 | 21219030 | 9417 | 4359.72 | 2210 | 2255 | 2210 | 2910 | 1570 | 2240 | 2253.27 | 0.16 | 0 | -1 | 2270 | 2255 | 2240 | 2225 | 2210 | 2247 | 2217 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.22 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6931 | N | N | 0 | N | 00 | N | |||
| 82 | 20240816 | 161229 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | -5 | 5 | -0.22 | 481695 | 216 | 7.96 | 2255 | 2255 | 2225 | 2915 | 1575 | 2245 | 2230.07 | 0.16 | 0 | -4 | 2288 | 2266 | 2243 | 2221 | 2198 | 2277 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.00 | 1.12 | 12 | 0.01 | 7.00 | 1993.00 | 4200 | 20230830 | -46.67 | 2030 | 20231220 | 10.34 | 2370 | -5.49 | 20240617 | 2075 | 7.95 | 20240104 | 4200 | -46.67 | 20230830 | 2030 | 10.34 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6935 | N | N | 0 | N | 00 | N | |||
| 83 | 20240816 | 151239 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | -5 | 5 | -0.22 | 436895 | 196 | 7.22 | 2255 | 2255 | 2225 | 2915 | 1575 | 2245 | 2229.06 | 0.16 | 0 | -4 | 2288 | 2266 | 2243 | 2221 | 2198 | 2277 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.00 | 1.12 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.67 | 2030 | 20231220 | 10.34 | 2370 | -5.49 | 20240617 | 2075 | 7.95 | 20240104 | 4200 | -46.67 | 20230830 | 2030 | 10.34 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6935 | N | N | 0 | N | 00 | N | |||
| 84 | 20240816 | 141241 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 430195 | 193 | 7.11 | 2255 | 2255 | 2225 | 2915 | 1575 | 2245 | 2228.99 | 0.16 | 0 | -2 | 2288 | 2266 | 2243 | 2221 | 2198 | 2277 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6935 | N | N | 0 | N | 00 | N | |||
| 85 | 20240816 | 131242 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 430195 | 193 | 7.11 | 2255 | 2255 | 2225 | 2915 | 1575 | 2245 | 2228.99 | 0.16 | 0 | -2 | 2288 | 2266 | 2243 | 2221 | 2198 | 2277 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6935 | N | N | 0 | N | 00 | N | |||
| 86 | 20240816 | 121234 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 430195 | 193 | 7.11 | 2255 | 2255 | 2225 | 2915 | 1575 | 2245 | 2228.99 | 0.16 | 0 | -2 | 2288 | 2266 | 2243 | 2221 | 2198 | 2277 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6935 | N | N | 0 | N | 00 | N | |||
| 87 | 20240816 | 111239 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | -15 | 5 | -0.67 | 281095 | 126 | 4.64 | 2255 | 2255 | 2230 | 2915 | 1575 | 2245 | 2230.91 | 0.16 | 0 | -1 | 2288 | 2266 | 2243 | 2221 | 2198 | 2277 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 94 | 318.57 | 1.12 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.90 | 2030 | 20231220 | 9.85 | 2370 | -5.91 | 20240617 | 2075 | 7.47 | 20240104 | 4200 | -46.90 | 20230830 | 2030 | 9.85 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6935 | N | N | 0 | N | 00 | N | |||
| 88 | 20240816 | 101234 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 15725 | 7 | 0.26 | 2255 | 2255 | 2245 | 2915 | 1575 | 2245 | 2246.43 | 0.16 | 0 | -1 | 2288 | 2266 | 2243 | 2221 | 2198 | 2277 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6935 | N | N | 0 | N | 00 | N | |||
| 89 | 20240816 | 091237 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 10 | 2 | 0.45 | 2255 | 1 | 0.04 | 2255 | 2255 | 2255 | 2915 | 1575 | 2245 | 2255.00 | 0.16 | 0 | 0 | 2288 | 2266 | 2243 | 2221 | 2198 | 2277 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6935 | N | N | 0 | N | 00 | N | |||
| 90 | 20240814 | 161238 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 10 | 2 | 0.45 | 6036370 | 2715 | 169.79 | 2235 | 2265 | 2220 | 2905 | 1565 | 2235 | 2223.34 | 0.16 | 0 | 7 | 2301 | 2267 | 2241 | 2207 | 2181 | 2255 | 2195 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.06 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6928 | N | N | 0 | N | 00 | N | |||
| 91 | 20240814 | 151240 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | -15 | 5 | -0.67 | 5964920 | 2683 | 167.79 | 2235 | 2265 | 2220 | 2905 | 1565 | 2235 | 2223.23 | 0.16 | 0 | 2 | 2301 | 2267 | 2241 | 2207 | 2181 | 2255 | 2195 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 94 | 317.14 | 1.11 | 12 | 0.06 | 7.00 | 1993.00 | 4200 | 20230830 | -47.14 | 2030 | 20231220 | 9.36 | 2370 | -6.33 | 20240617 | 2075 | 6.99 | 20240104 | 4200 | -47.14 | 20230830 | 2030 | 9.36 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6928 | N | N | 0 | N | 00 | N | |||
| 92 | 20240814 | 141247 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | 0 | 3 | 0.00 | 5940440 | 2672 | 167.10 | 2235 | 2265 | 2220 | 2905 | 1565 | 2235 | 2223.22 | 0.16 | 0 | 11 | 2301 | 2267 | 2241 | 2207 | 2181 | 2255 | 2195 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.06 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6928 | N | N | 0 | N | 00 | N | |||
| 93 | 20240814 | 131241 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | 15 | 2 | 0.67 | 380690 | 171 | 10.69 | 2235 | 2265 | 2220 | 2905 | 1565 | 2235 | 2226.26 | 0.16 | 0 | 11 | 2301 | 2267 | 2241 | 2207 | 2181 | 2255 | 2195 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6928 | N | N | 0 | N | 00 | N | |||
| 94 | 20240814 | 121232 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | 15 | 2 | 0.67 | 380690 | 171 | 10.69 | 2235 | 2265 | 2220 | 2905 | 1565 | 2235 | 2226.26 | 0.16 | 0 | 11 | 2301 | 2267 | 2241 | 2207 | 2181 | 2255 | 2195 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6928 | N | N | 0 | N | 00 | N | |||
| 95 | 20240814 | 111229 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | 15 | 2 | 0.67 | 380690 | 171 | 10.69 | 2235 | 2265 | 2220 | 2905 | 1565 | 2235 | 2226.26 | 0.16 | 0 | 11 | 2301 | 2267 | 2241 | 2207 | 2181 | 2255 | 2195 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6928 | N | N | 0 | N | 00 | N | |||
| 96 | 20240814 | 101226 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | -10 | 5 | -0.45 | 129090 | 58 | 3.63 | 2235 | 2265 | 2220 | 2905 | 1565 | 2235 | 2225.69 | 0.16 | 0 | -1 | 2301 | 2267 | 2241 | 2207 | 2181 | 2255 | 2195 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 94 | 317.86 | 1.12 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -47.02 | 2030 | 20231220 | 9.61 | 2370 | -6.12 | 20240617 | 2075 | 7.23 | 20240104 | 4200 | -47.02 | 20230830 | 2030 | 9.61 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6928 | N | N | 0 | N | 00 | N | |||
| 97 | 20240814 | 091301 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2265 | 30 | 2 | 1.34 | 13440 | 6 | 0.38 | 2235 | 2265 | 2235 | 2905 | 1565 | 2235 | 2240.00 | 0.16 | 0 | -1 | 2301 | 2267 | 2241 | 2207 | 2181 | 2255 | 2195 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 96 | 323.57 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.07 | 2030 | 20231220 | 11.58 | 2370 | -4.43 | 20240617 | 2075 | 9.16 | 20240104 | 4200 | -46.07 | 20230830 | 2030 | 11.58 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6928 | N | N | 0 | N | 00 | N | |||
| 98 | 20240813 | 161220 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | 0 | 3 | 0.00 | 3550430 | 1599 | 109.67 | 2275 | 2275 | 2215 | 2905 | 1565 | 2235 | 2220.41 | 0.16 | 0 | 64 | 2265 | 2250 | 2230 | 2215 | 2195 | 2240 | 2205 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.04 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6864 | N | N | 0 | N | 00 | N | |||
| 99 | 20240813 | 151230 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | -15 | 5 | -0.67 | 3548195 | 1598 | 109.60 | 2275 | 2275 | 2215 | 2905 | 1565 | 2235 | 2220.40 | 0.16 | 0 | 64 | 2265 | 2250 | 2230 | 2215 | 2195 | 2240 | 2205 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 94 | 317.14 | 1.11 | 12 | 0.04 | 7.00 | 1993.00 | 4200 | 20230830 | -47.14 | 2030 | 20231220 | 9.36 | 2370 | -6.33 | 20240617 | 2075 | 6.99 | 20240104 | 4200 | -47.14 | 20230830 | 2030 | 9.36 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6864 | N | N | 0 | N | 00 | N | |||
| 100 | 20240813 | 141224 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | 5 | 2 | 0.22 | 335125 | 151 | 10.36 | 2275 | 2275 | 2215 | 2905 | 1565 | 2235 | 2219.37 | 0.16 | 0 | -6 | 2265 | 2250 | 2230 | 2215 | 2195 | 2240 | 2205 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 320.00 | 1.12 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.67 | 2030 | 20231220 | 10.34 | 2370 | -5.49 | 20240617 | 2075 | 7.95 | 20240104 | 4200 | -46.67 | 20230830 | 2030 | 10.34 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6864 | N | N | 0 | N | 00 | N | |||
| 101 | 20240813 | 131224 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 10 | 2 | 0.45 | 330670 | 149 | 10.22 | 2275 | 2275 | 2215 | 2905 | 1565 | 2235 | 2219.26 | 0.16 | 0 | -6 | 2265 | 2250 | 2230 | 2215 | 2195 | 2240 | 2205 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6864 | N | N | 0 | N | 00 | N | |||
| 102 | 20240813 | 121219 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | 15 | 2 | 0.67 | 71250 | 32 | 2.19 | 2275 | 2275 | 2215 | 2905 | 1565 | 2235 | 2226.56 | 0.16 | 0 | -6 | 2265 | 2250 | 2230 | 2215 | 2195 | 2240 | 2205 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6864 | N | N | 0 | N | 00 | N | |||
| 103 | 20240813 | 111217 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | 15 | 2 | 0.67 | 71250 | 32 | 2.19 | 2275 | 2275 | 2215 | 2905 | 1565 | 2235 | 2226.56 | 0.16 | 0 | -6 | 2265 | 2250 | 2230 | 2215 | 2195 | 2240 | 2205 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6864 | N | N | 0 | N | 00 | N | |||
| 104 | 20240813 | 101215 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2260 | 25 | 2 | 1.12 | 15835 | 7 | 0.48 | 2275 | 2275 | 2260 | 2905 | 1565 | 2235 | 2262.14 | 0.16 | 0 | -6 | 2265 | 2250 | 2230 | 2215 | 2195 | 2240 | 2205 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 96 | 322.86 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.19 | 2030 | 20231220 | 11.33 | 2370 | -4.64 | 20240617 | 2075 | 8.92 | 20240104 | 4200 | -46.19 | 20230830 | 2030 | 11.33 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6864 | N | N | 0 | N | 00 | N | |||
| 105 | 20240813 | 091221 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2905 | 1565 | 2235 | 0.00 | 0.16 | 0 | 0 | 2265 | 2250 | 2230 | 2215 | 2195 | 2240 | 2205 | 4 | 670 | 100 | 1560 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6864 | N | N | 0 | N | 00 | N | |||
| 106 | 20240812 | 161204 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | -20 | 5 | -0.89 | 3253095 | 1458 | 20.38 | 2245 | 2245 | 2210 | 2930 | 1580 | 2255 | 2231.20 | 0.16 | 0 | -81 | 2305 | 2280 | 2255 | 2230 | 2205 | 2267 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6945 | N | N | 0 | N | 00 | N | |||
| 107 | 20240812 | 151211 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | -35 | 5 | -1.55 | 3248625 | 1456 | 20.35 | 2245 | 2245 | 2210 | 2930 | 1580 | 2255 | 2231.20 | 0.16 | 0 | -81 | 2305 | 2280 | 2255 | 2230 | 2205 | 2267 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 94 | 317.14 | 1.11 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -47.14 | 2030 | 20231220 | 9.36 | 2370 | -6.33 | 20240617 | 2075 | 6.99 | 20240104 | 4200 | -47.14 | 20230830 | 2030 | 9.36 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6945 | N | N | 0 | N | 00 | N | |||
| 108 | 20240812 | 141209 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | -25 | 5 | -1.11 | 2683655 | 1202 | 16.80 | 2245 | 2245 | 2230 | 2930 | 1580 | 2255 | 2232.66 | 0.16 | 0 | -77 | 2305 | 2280 | 2255 | 2230 | 2205 | 2267 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 94 | 318.57 | 1.12 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -46.90 | 2030 | 20231220 | 9.85 | 2370 | -5.91 | 20240617 | 2075 | 7.47 | 20240104 | 4200 | -46.90 | 20230830 | 2030 | 9.85 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6945 | N | N | 0 | N | 00 | N | |||
| 109 | 20240812 | 131205 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | -25 | 5 | -1.11 | 2683655 | 1202 | 16.80 | 2245 | 2245 | 2230 | 2930 | 1580 | 2255 | 2232.66 | 0.16 | 0 | -77 | 2305 | 2280 | 2255 | 2230 | 2205 | 2267 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 94 | 318.57 | 1.12 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -46.90 | 2030 | 20231220 | 9.85 | 2370 | -5.91 | 20240617 | 2075 | 7.47 | 20240104 | 4200 | -46.90 | 20230830 | 2030 | 9.85 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6945 | N | N | 0 | N | 00 | N | |||
| 110 | 20240812 | 121206 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | -25 | 5 | -1.11 | 1553045 | 695 | 9.71 | 2245 | 2245 | 2230 | 2930 | 1580 | 2255 | 2234.60 | 0.16 | 0 | -77 | 2305 | 2280 | 2255 | 2230 | 2205 | 2267 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 94 | 318.57 | 1.12 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.90 | 2030 | 20231220 | 9.85 | 2370 | -5.91 | 20240617 | 2075 | 7.47 | 20240104 | 4200 | -46.90 | 20230830 | 2030 | 9.85 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6945 | N | N | 0 | N | 00 | N | |||
| 111 | 20240812 | 111208 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | -20 | 5 | -0.89 | 120760 | 54 | 0.75 | 2245 | 2245 | 2230 | 2930 | 1580 | 2255 | 2236.30 | 0.16 | 0 | -7 | 2305 | 2280 | 2255 | 2230 | 2205 | 2267 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6945 | N | N | 0 | N | 00 | N | |||
| 112 | 20240812 | 101155 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | -15 | 5 | -0.67 | 44750 | 20 | 0.28 | 2245 | 2245 | 2230 | 2930 | 1580 | 2255 | 2237.50 | 0.16 | 0 | -7 | 2305 | 2280 | 2255 | 2230 | 2205 | 2267 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.00 | 1.12 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.67 | 2030 | 20231220 | 10.34 | 2370 | -5.49 | 20240617 | 2075 | 7.95 | 20240104 | 4200 | -46.67 | 20230830 | 2030 | 10.34 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6945 | N | N | 0 | N | 00 | N | |||
| 113 | 20240812 | 091154 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | -15 | 5 | -0.67 | 11200 | 5 | 0.07 | 2245 | 2245 | 2235 | 2930 | 1580 | 2255 | 2240.00 | 0.16 | 0 | -2 | 2305 | 2280 | 2255 | 2230 | 2205 | 2267 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.00 | 1.12 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.67 | 2030 | 20231220 | 10.34 | 2370 | -5.49 | 20240617 | 2075 | 7.95 | 20240104 | 4200 | -46.67 | 20230830 | 2030 | 10.34 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 6945 | N | N | 0 | N | 00 | N | |||
| 114 | 20240809 | 161145 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 10 | 2 | 0.45 | 16084685 | 7155 | 756.34 | 2280 | 2280 | 2230 | 2915 | 1575 | 2245 | 2248.03 | 0.17 | 0 | -55 | 2278 | 2261 | 2238 | 2221 | 2198 | 2270 | 2230 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.17 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7000 | N | N | 0 | N | 00 | N | |||
| 115 | 20240809 | 151217 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 10 | 2 | 0.45 | 16075725 | 7151 | 755.92 | 2280 | 2280 | 2230 | 2915 | 1575 | 2245 | 2248.04 | 0.17 | 0 | -52 | 2278 | 2261 | 2238 | 2221 | 2198 | 2270 | 2230 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.17 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7000 | N | N | 0 | N | 00 | N | |||
| 116 | 20240809 | 141225 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | -5 | 5 | -0.22 | 10791030 | 4791 | 506.45 | 2280 | 2280 | 2240 | 2915 | 1575 | 2245 | 2252.35 | 0.17 | 0 | -49 | 2278 | 2261 | 2238 | 2221 | 2198 | 2270 | 2230 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.00 | 1.12 | 12 | 0.11 | 7.00 | 1993.00 | 4200 | 20230830 | -46.67 | 2030 | 20231220 | 10.34 | 2370 | -5.49 | 20240617 | 2075 | 7.95 | 20240104 | 4200 | -46.67 | 20230830 | 2030 | 10.34 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7000 | N | N | 0 | N | 00 | N | |||
| 117 | 20240809 | 131211 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 10 | 2 | 0.45 | 10275830 | 4561 | 482.14 | 2280 | 2280 | 2240 | 2915 | 1575 | 2245 | 2252.98 | 0.17 | 0 | -49 | 2278 | 2261 | 2238 | 2221 | 2198 | 2270 | 2230 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.11 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7000 | N | N | 0 | N | 00 | N | |||
| 118 | 20240809 | 121210 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 10 | 2 | 0.45 | 4983345 | 2214 | 234.04 | 2280 | 2280 | 2240 | 2915 | 1575 | 2245 | 2250.83 | 0.17 | 0 | -49 | 2278 | 2261 | 2238 | 2221 | 2198 | 2270 | 2230 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.05 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7000 | N | N | 0 | N | 00 | N | |||
| 119 | 20240809 | 111204 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 10 | 2 | 0.45 | 2268370 | 1010 | 106.77 | 2280 | 2280 | 2240 | 2915 | 1575 | 2245 | 2245.91 | 0.17 | 0 | -6 | 2278 | 2261 | 2238 | 2221 | 2198 | 2270 | 2230 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 322.14 | 1.13 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.31 | 2030 | 20231220 | 11.08 | 2370 | -4.85 | 20240617 | 2075 | 8.67 | 20240104 | 4200 | -46.31 | 20230830 | 2030 | 11.08 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7000 | N | N | 0 | N | 00 | N | |||
| 120 | 20240809 | 101208 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | -5 | 5 | -0.22 | 2261615 | 1007 | 106.45 | 2280 | 2280 | 2240 | 2915 | 1575 | 2245 | 2245.89 | 0.17 | 0 | -4 | 2278 | 2261 | 2238 | 2221 | 2198 | 2270 | 2230 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.00 | 1.12 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.67 | 2030 | 20231220 | 10.34 | 2370 | -5.49 | 20240617 | 2075 | 7.95 | 20240104 | 4200 | -46.67 | 20230830 | 2030 | 10.34 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7000 | N | N | 0 | N | 00 | N | |||
| 121 | 20240809 | 091209 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2280 | 35 | 2 | 1.56 | 6840 | 3 | 0.32 | 2280 | 2280 | 2280 | 2915 | 1575 | 2245 | 2280.00 | 0.17 | 0 | 0 | 2278 | 2261 | 2238 | 2221 | 2198 | 2270 | 2230 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 96 | 325.71 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.71 | 2030 | 20231220 | 12.32 | 2370 | -3.80 | 20240617 | 2075 | 9.88 | 20240104 | 4200 | -45.71 | 20230830 | 2030 | 12.32 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7000 | N | N | 0 | N | 00 | N | |||
| 122 | 20240808 | 161144 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 2117980 | 946 | 48.34 | 2215 | 2255 | 2215 | 2915 | 1575 | 2245 | 2238.88 | 0.17 | 0 | -284 | 2268 | 2256 | 2238 | 2226 | 2208 | 2262 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7284 | N | N | 0 | N | 00 | N | |||
| 123 | 20240808 | 151202 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 2104510 | 940 | 48.03 | 2215 | 2255 | 2215 | 2915 | 1575 | 2245 | 2238.84 | 0.17 | 0 | -283 | 2268 | 2256 | 2238 | 2226 | 2208 | 2262 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7284 | N | N | 0 | N | 00 | N | |||
| 124 | 20240808 | 141202 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | -15 | 5 | -0.67 | 2014720 | 900 | 45.99 | 2215 | 2255 | 2215 | 2915 | 1575 | 2245 | 2238.58 | 0.17 | 0 | -280 | 2268 | 2256 | 2238 | 2226 | 2208 | 2262 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 94 | 318.57 | 1.12 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.90 | 2030 | 20231220 | 9.85 | 2370 | -5.91 | 20240617 | 2075 | 7.47 | 20240104 | 4200 | -46.90 | 20230830 | 2030 | 9.85 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7284 | N | N | 0 | N | 00 | N | |||
| 125 | 20240808 | 131200 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 1787140 | 798 | 40.78 | 2215 | 2255 | 2215 | 2915 | 1575 | 2245 | 2239.52 | 0.17 | 0 | -300 | 2268 | 2256 | 2238 | 2226 | 2208 | 2262 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7284 | N | N | 0 | N | 00 | N | |||
| 126 | 20240808 | 121202 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 1787140 | 798 | 40.78 | 2215 | 2255 | 2215 | 2915 | 1575 | 2245 | 2239.52 | 0.17 | 0 | -300 | 2268 | 2256 | 2238 | 2226 | 2208 | 2262 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7284 | N | N | 0 | N | 00 | N | |||
| 127 | 20240808 | 111201 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 1787140 | 798 | 40.78 | 2215 | 2255 | 2215 | 2915 | 1575 | 2245 | 2239.52 | 0.17 | 0 | -300 | 2268 | 2256 | 2238 | 2226 | 2208 | 2262 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7284 | N | N | 0 | N | 00 | N | |||
| 128 | 20240808 | 101155 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 458100 | 206 | 10.53 | 2215 | 2255 | 2215 | 2915 | 1575 | 2245 | 2223.79 | 0.17 | 0 | -158 | 2268 | 2256 | 2238 | 2226 | 2208 | 2262 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7284 | N | N | 0 | N | 00 | N | |||
| 129 | 20240808 | 091148 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2915 | 1575 | 2245 | 0.00 | 0.17 | 0 | 0 | 2268 | 2256 | 2238 | 2226 | 2208 | 2262 | 2232 | 4 | 670 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7284 | N | N | 0 | N | 00 | N | |||
| 130 | 20240807 | 161133 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 4365110 | 1957 | 25.23 | 2220 | 2250 | 2220 | 2925 | 1575 | 2250 | 2230.51 | 0.18 | 0 | -370 | 2333 | 2291 | 2238 | 2196 | 2143 | 2312 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.05 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7654 | N | N | 0 | N | 00 | N | |||
| 131 | 20240807 | 151149 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | -15 | 5 | -0.67 | 4360640 | 1955 | 25.20 | 2220 | 2250 | 2220 | 2925 | 1575 | 2250 | 2230.51 | 0.18 | 0 | -370 | 2333 | 2291 | 2238 | 2196 | 2143 | 2312 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.05 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7654 | N | N | 0 | N | 00 | N | |||
| 132 | 20240807 | 141153 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 2788655 | 1253 | 16.15 | 2220 | 2250 | 2220 | 2925 | 1575 | 2250 | 2225.58 | 0.18 | 0 | -269 | 2333 | 2291 | 2238 | 2196 | 2143 | 2312 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7654 | N | N | 0 | N | 00 | N | |||
| 133 | 20240807 | 131146 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 2763905 | 1242 | 16.01 | 2220 | 2250 | 2220 | 2925 | 1575 | 2250 | 2225.37 | 0.18 | 0 | -258 | 2333 | 2291 | 2238 | 2196 | 2143 | 2312 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.71 | 1.13 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -46.55 | 2030 | 20231220 | 10.59 | 2370 | -5.27 | 20240617 | 2075 | 8.19 | 20240104 | 4200 | -46.55 | 20230830 | 2030 | 10.59 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7654 | N | N | 0 | N | 00 | N | |||
| 134 | 20240807 | 121149 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | -10 | 5 | -0.44 | 2759410 | 1240 | 15.98 | 2220 | 2240 | 2220 | 2925 | 1575 | 2250 | 2225.33 | 0.18 | 0 | -256 | 2333 | 2291 | 2238 | 2196 | 2143 | 2312 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 320.00 | 1.12 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -46.67 | 2030 | 20231220 | 10.34 | 2370 | -5.49 | 20240617 | 2075 | 7.95 | 20240104 | 4200 | -46.67 | 20230830 | 2030 | 10.34 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7654 | N | N | 0 | N | 00 | N | |||
| 135 | 20240807 | 111147 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | -15 | 5 | -0.67 | 2705650 | 1216 | 15.67 | 2220 | 2240 | 2220 | 2925 | 1575 | 2250 | 2225.04 | 0.18 | 0 | -232 | 2333 | 2291 | 2238 | 2196 | 2143 | 2312 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.03 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7654 | N | N | 0 | N | 00 | N | |||
| 136 | 20240807 | 101140 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | -15 | 5 | -0.67 | 2189015 | 985 | 12.70 | 2220 | 2235 | 2220 | 2925 | 1575 | 2250 | 2222.35 | 0.18 | 0 | -132 | 2333 | 2291 | 2238 | 2196 | 2143 | 2312 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7654 | N | N | 0 | N | 00 | N | |||
| 137 | 20240807 | 091227 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2925 | 1575 | 2250 | 0.00 | 0.18 | 0 | 0 | 2333 | 2291 | 2238 | 2196 | 2143 | 2312 | 2217 | 4 | 675 | 100 | 1570 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 7654 | N | N | 0 | N | 00 | N | |||
| 138 | 20240806 | 161125 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | -15 | 5 | -0.66 | 17143940 | 7758 | 48.52 | 2235 | 2280 | 2185 | 2940 | 1590 | 2265 | 2209.84 | 0.20 | 0 | -962 | 2351 | 2307 | 2251 | 2207 | 2151 | 2280 | 2180 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.18 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8616 | N | N | 0 | N | 00 | N | |||
| 139 | 20240806 | 151144 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | -15 | 5 | -0.66 | 17139445 | 7756 | 48.51 | 2235 | 2280 | 2185 | 2940 | 1590 | 2265 | 2209.83 | 0.20 | 0 | -961 | 2351 | 2307 | 2251 | 2207 | 2151 | 2280 | 2180 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 95 | 321.43 | 1.13 | 12 | 0.18 | 7.00 | 1993.00 | 4200 | 20230830 | -46.43 | 2030 | 20231220 | 10.84 | 2370 | -5.06 | 20240617 | 2075 | 8.43 | 20240104 | 4200 | -46.43 | 20230830 | 2030 | 10.84 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8616 | N | N | 0 | N | 00 | N | |||
| 140 | 20240806 | 141136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | -50 | 5 | -2.21 | 16248790 | 7354 | 45.99 | 2235 | 2280 | 2185 | 2940 | 1590 | 2265 | 2209.52 | 0.20 | 0 | -673 | 2351 | 2307 | 2251 | 2207 | 2151 | 2280 | 2180 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 94 | 316.43 | 1.11 | 12 | 0.17 | 7.00 | 1993.00 | 4200 | 20230830 | -47.26 | 2030 | 20231220 | 9.11 | 2370 | -6.54 | 20240617 | 2075 | 6.75 | 20240104 | 4200 | -47.26 | 20230830 | 2030 | 9.11 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8616 | N | N | 0 | N | 00 | N | |||
| 141 | 20240806 | 131141 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | -35 | 5 | -1.55 | 13962380 | 6316 | 39.50 | 2235 | 2280 | 2185 | 2940 | 1590 | 2265 | 2210.64 | 0.20 | 0 | -671 | 2351 | 2307 | 2251 | 2207 | 2151 | 2280 | 2180 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 94 | 318.57 | 1.12 | 12 | 0.15 | 7.00 | 1993.00 | 4200 | 20230830 | -46.90 | 2030 | 20231220 | 9.85 | 2370 | -5.91 | 20240617 | 2075 | 7.47 | 20240104 | 4200 | -46.90 | 20230830 | 2030 | 9.85 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8616 | N | N | 0 | N | 00 | N | |||
| 142 | 20240806 | 121142 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -55 | 5 | -2.43 | 12821320 | 5802 | 36.29 | 2235 | 2280 | 2185 | 2940 | 1590 | 2265 | 2209.81 | 0.20 | 0 | -552 | 2351 | 2307 | 2251 | 2207 | 2151 | 2280 | 2180 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 93 | 315.71 | 1.11 | 12 | 0.14 | 7.00 | 1993.00 | 4200 | 20230830 | -47.38 | 2030 | 20231220 | 8.87 | 2370 | -6.75 | 20240617 | 2075 | 6.51 | 20240104 | 4200 | -47.38 | 20230830 | 2030 | 8.87 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8616 | N | N | 0 | N | 00 | N | |||
| 143 | 20240806 | 111129 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -55 | 5 | -2.43 | 12821320 | 5802 | 36.29 | 2235 | 2280 | 2185 | 2940 | 1590 | 2265 | 2209.81 | 0.20 | 0 | -552 | 2351 | 2307 | 2251 | 2207 | 2151 | 2280 | 2180 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 93 | 315.71 | 1.11 | 12 | 0.14 | 7.00 | 1993.00 | 4200 | 20230830 | -47.38 | 2030 | 20231220 | 8.87 | 2370 | -6.75 | 20240617 | 2075 | 6.51 | 20240104 | 4200 | -47.38 | 20230830 | 2030 | 8.87 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8616 | N | N | 0 | N | 00 | N | |||
| 144 | 20240806 | 101130 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -80 | 5 | -3.53 | 11541785 | 5222 | 32.66 | 2235 | 2280 | 2185 | 2940 | 1590 | 2265 | 2210.22 | 0.20 | 0 | -38 | 2351 | 2307 | 2251 | 2207 | 2151 | 2280 | 2180 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 92 | 312.14 | 1.10 | 12 | 0.12 | 7.00 | 1993.00 | 4200 | 20230830 | -47.98 | 2030 | 20231220 | 7.64 | 2370 | -7.81 | 20240617 | 2075 | 5.30 | 20240104 | 4200 | -47.98 | 20230830 | 2030 | 7.64 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8616 | N | N | 0 | N | 00 | N | |||
| 145 | 20240806 | 091138 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | -30 | 5 | -1.32 | 22350 | 10 | 0.06 | 2235 | 2235 | 2235 | 2940 | 1590 | 2265 | 2235.00 | 0.20 | 0 | -10 | 2351 | 2307 | 2251 | 2207 | 2151 | 2280 | 2180 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8616 | N | N | 0 | N | 00 | N | |||
| 146 | 20240805 | 161110 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2265 | -15 | 5 | -0.66 | 35436475 | 15990 | 306.91 | 2295 | 2295 | 2195 | 2960 | 1600 | 2280 | 2216.16 | 0.21 | 0 | -92 | 2303 | 2291 | 2278 | 2266 | 2253 | 2297 | 2272 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 96 | 323.57 | 1.14 | 12 | 0.38 | 7.00 | 1993.00 | 4200 | 20230830 | -46.07 | 2030 | 20231220 | 11.58 | 2370 | -4.43 | 20240617 | 2075 | 9.16 | 20240104 | 4200 | -46.07 | 20230830 | 2030 | 11.58 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8708 | N | N | 0 | N | 00 | N | |||
| 147 | 20240805 | 151130 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | -85 | 5 | -3.73 | 34864445 | 15731 | 301.94 | 2295 | 2295 | 2195 | 2960 | 1600 | 2280 | 2216.29 | 0.21 | 0 | -60 | 2303 | 2291 | 2278 | 2266 | 2253 | 2297 | 2272 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 93 | 313.57 | 1.10 | 12 | 0.37 | 7.00 | 1993.00 | 4200 | 20230830 | -47.74 | 2030 | 20231220 | 8.13 | 2370 | -7.38 | 20240617 | 2075 | 5.78 | 20240104 | 4200 | -47.74 | 20230830 | 2030 | 8.13 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8708 | N | N | 0 | N | 00 | N | |||
| 148 | 20240805 | 141130 | 58 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | -45 | 5 | -1.97 | 32279680 | 14555 | 279.37 | 2295 | 2295 | 2200 | 2960 | 1600 | 2280 | 2217.77 | 0.21 | 0 | -4 | 2303 | 2291 | 2278 | 2266 | 2253 | 2297 | 2272 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 95 | 319.29 | 1.12 | 12 | 0.34 | 7.00 | 1993.00 | 4200 | 20230830 | -46.79 | 2030 | 20231220 | 10.10 | 2370 | -5.70 | 20240617 | 2075 | 7.71 | 20240104 | 4200 | -46.79 | 20230830 | 2030 | 10.10 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8708 | N | N | 0 | N | 00 | N | |||
| 149 | 20240805 | 131131 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -80 | 5 | -3.51 | 25047965 | 11269 | 216.30 | 2295 | 2295 | 2200 | 2960 | 1600 | 2280 | 2222.73 | 0.21 | 0 | 241 | 2303 | 2291 | 2278 | 2266 | 2253 | 2297 | 2272 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 93 | 314.29 | 1.10 | 12 | 0.27 | 7.00 | 1993.00 | 4200 | 20230830 | -47.62 | 2030 | 20231220 | 8.37 | 2370 | -7.17 | 20240617 | 2075 | 6.02 | 20240104 | 4200 | -47.62 | 20230830 | 2030 | 8.37 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8708 | N | N | 0 | N | 00 | N | |||
| 150 | 20240805 | 121124 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 10 | 2 | 0.44 | 9038220 | 3999 | 76.76 | 2295 | 2295 | 2260 | 2960 | 1600 | 2280 | 2260.12 | 0.21 | 0 | -3 | 2303 | 2291 | 2278 | 2266 | 2253 | 2297 | 2272 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 97 | 327.14 | 1.15 | 12 | 0.09 | 7.00 | 1993.00 | 4200 | 20230830 | -45.48 | 2030 | 20231220 | 12.81 | 2370 | -3.38 | 20240617 | 2075 | 10.36 | 20240104 | 4200 | -45.48 | 20230830 | 2030 | 12.81 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8708 | N | N | 0 | N | 00 | N | |||
| 151 | 20240805 | 111123 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 10 | 2 | 0.44 | 9038220 | 3999 | 76.76 | 2295 | 2295 | 2260 | 2960 | 1600 | 2280 | 2260.12 | 0.21 | 0 | -3 | 2303 | 2291 | 2278 | 2266 | 2253 | 2297 | 2272 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 97 | 327.14 | 1.15 | 12 | 0.09 | 7.00 | 1993.00 | 4200 | 20230830 | -45.48 | 2030 | 20231220 | 12.81 | 2370 | -3.38 | 20240617 | 2075 | 10.36 | 20240104 | 4200 | -45.48 | 20230830 | 2030 | 12.81 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8708 | N | N | 0 | N | 00 | N | |||
| 152 | 20240805 | 101119 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 10 | 2 | 0.44 | 9038220 | 3999 | 76.76 | 2295 | 2295 | 2260 | 2960 | 1600 | 2280 | 2260.12 | 0.21 | 0 | -3 | 2303 | 2291 | 2278 | 2266 | 2253 | 2297 | 2272 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 97 | 327.14 | 1.15 | 12 | 0.09 | 7.00 | 1993.00 | 4200 | 20230830 | -45.48 | 2030 | 20231220 | 12.81 | 2370 | -3.38 | 20240617 | 2075 | 10.36 | 20240104 | 4200 | -45.48 | 20230830 | 2030 | 12.81 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8708 | N | N | 0 | N | 00 | N | |||
| 153 | 20240805 | 091113 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2260 | -20 | 5 | -0.88 | 454385 | 201 | 3.86 | 2295 | 2295 | 2260 | 2960 | 1600 | 2280 | 2260.62 | 0.21 | 0 | 0 | 2303 | 2291 | 2278 | 2266 | 2253 | 2297 | 2272 | 4 | 680 | 100 | 1590 | 5 | 1 | 4230000 | 96 | 322.86 | 1.13 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.19 | 2030 | 20231220 | 11.33 | 2370 | -4.64 | 20240617 | 2075 | 8.92 | 20240104 | 4200 | -46.19 | 20230830 | 2030 | 11.33 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8708 | N | N | 0 | N | 00 | N | |||
| 154 | 20240802 | 161104 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2280 | 20 | 2 | 0.88 | 11863830 | 5210 | 48.16 | 2265 | 2290 | 2265 | 2935 | 1585 | 2260 | 2277.13 | 0.21 | 0 | 2951 | 2303 | 2281 | 2268 | 2246 | 2233 | 2277 | 2242 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 325.71 | 1.14 | 12 | 0.12 | 7.00 | 1993.00 | 4200 | 20230830 | -45.71 | 2030 | 20231220 | 12.32 | 2370 | -3.80 | 20240617 | 2075 | 9.88 | 20240104 | 4200 | -45.71 | 20230830 | 2030 | 12.32 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8757 | N | N | 0 | N | 00 | N | |||
| 155 | 20240802 | 151104 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2275 | 15 | 2 | 0.66 | 11804550 | 5184 | 47.92 | 2265 | 2290 | 2265 | 2935 | 1585 | 2260 | 2277.11 | 0.21 | 0 | 2951 | 2303 | 2281 | 2268 | 2246 | 2233 | 2277 | 2242 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 325.00 | 1.14 | 12 | 0.12 | 7.00 | 1993.00 | 4200 | 20230830 | -45.83 | 2030 | 20231220 | 12.07 | 2370 | -4.01 | 20240617 | 2075 | 9.64 | 20240104 | 4200 | -45.83 | 20230830 | 2030 | 12.07 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8757 | N | N | 0 | N | 00 | N | |||
| 156 | 20240802 | 141106 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2280 | 20 | 2 | 0.88 | 4941715 | 2174 | 20.10 | 2265 | 2280 | 2265 | 2935 | 1585 | 2260 | 2273.10 | 0.21 | 0 | -42 | 2303 | 2281 | 2268 | 2246 | 2233 | 2277 | 2242 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 325.71 | 1.14 | 12 | 0.05 | 7.00 | 1993.00 | 4200 | 20230830 | -45.71 | 2030 | 20231220 | 12.32 | 2370 | -3.80 | 20240617 | 2075 | 9.88 | 20240104 | 4200 | -45.71 | 20230830 | 2030 | 12.32 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8757 | N | N | 0 | N | 00 | N | |||
| 157 | 20240802 | 131105 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2280 | 20 | 2 | 0.88 | 3881555 | 1708 | 15.79 | 2265 | 2280 | 2265 | 2935 | 1585 | 2260 | 2272.57 | 0.21 | 0 | -41 | 2303 | 2281 | 2268 | 2246 | 2233 | 2277 | 2242 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 325.71 | 1.14 | 12 | 0.04 | 7.00 | 1993.00 | 4200 | 20230830 | -45.71 | 2030 | 20231220 | 12.32 | 2370 | -3.80 | 20240617 | 2075 | 9.88 | 20240104 | 4200 | -45.71 | 20230830 | 2030 | 12.32 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8757 | N | N | 0 | N | 00 | N | |||
| 158 | 20240802 | 121105 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2280 | 20 | 2 | 0.88 | 3835955 | 1688 | 15.60 | 2265 | 2280 | 2265 | 2935 | 1585 | 2260 | 2272.49 | 0.21 | 0 | -41 | 2303 | 2281 | 2268 | 2246 | 2233 | 2277 | 2242 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 325.71 | 1.14 | 12 | 0.04 | 7.00 | 1993.00 | 4200 | 20230830 | -45.71 | 2030 | 20231220 | 12.32 | 2370 | -3.80 | 20240617 | 2075 | 9.88 | 20240104 | 4200 | -45.71 | 20230830 | 2030 | 12.32 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8757 | N | N | 0 | N | 00 | N | |||
| 159 | 20240802 | 111105 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2280 | 20 | 2 | 0.88 | 3835955 | 1688 | 15.60 | 2265 | 2280 | 2265 | 2935 | 1585 | 2260 | 2272.49 | 0.21 | 0 | -41 | 2303 | 2281 | 2268 | 2246 | 2233 | 2277 | 2242 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 325.71 | 1.14 | 12 | 0.04 | 7.00 | 1993.00 | 4200 | 20230830 | -45.71 | 2030 | 20231220 | 12.32 | 2370 | -3.80 | 20240617 | 2075 | 9.88 | 20240104 | 4200 | -45.71 | 20230830 | 2030 | 12.32 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8757 | N | N | 0 | N | 00 | N | |||
| 160 | 20240802 | 101101 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | 10 | 2 | 0.44 | 1490630 | 657 | 6.07 | 2265 | 2270 | 2265 | 2935 | 1585 | 2260 | 2268.84 | 0.21 | 0 | -37 | 2303 | 2281 | 2268 | 2246 | 2233 | 2277 | 2242 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.02 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8757 | N | N | 0 | N | 00 | N | |||
| 161 | 20240802 | 091107 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2265 | 5 | 2 | 0.22 | 117780 | 52 | 0.48 | 2265 | 2265 | 2265 | 2935 | 1585 | 2260 | 2265.00 | 0.21 | 0 | -38 | 2303 | 2281 | 2268 | 2246 | 2233 | 2277 | 2242 | 4 | 675 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 323.57 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -46.07 | 2030 | 20231220 | 11.58 | 2370 | -4.43 | 20240617 | 2075 | 9.16 | 20240104 | 4200 | -46.07 | 20230830 | 2030 | 11.58 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8757 | N | N | 0 | N | 00 | N | |||
| 162 | 20240801 | 161100 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2260 | -10 | 5 | -0.44 | 24481125 | 10818 | 665.31 | 2260 | 2290 | 2255 | 2950 | 1590 | 2270 | 2263.00 | 0.21 | 0 | 10 | 2280 | 2275 | 2270 | 2265 | 2260 | 2272 | 2262 | 4 | 680 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 322.86 | 1.13 | 12 | 0.26 | 7.00 | 1993.00 | 4200 | 20230830 | -46.19 | 2030 | 20231220 | 11.33 | 2370 | -4.64 | 20240617 | 2075 | 8.92 | 20240104 | 4200 | -46.19 | 20230830 | 2030 | 11.33 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8747 | N | N | 0 | N | 00 | N | |||
| 163 | 20240801 | 151127 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2260 | -10 | 5 | -0.44 | 24440445 | 10800 | 664.21 | 2260 | 2290 | 2255 | 2950 | 1590 | 2270 | 2263.00 | 0.21 | 0 | 8 | 2280 | 2275 | 2270 | 2265 | 2260 | 2272 | 2262 | 4 | 680 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 322.86 | 1.13 | 12 | 0.26 | 7.00 | 1993.00 | 4200 | 20230830 | -46.19 | 2030 | 20231220 | 11.33 | 2370 | -4.64 | 20240617 | 2075 | 8.92 | 20240104 | 4200 | -46.19 | 20230830 | 2030 | 11.33 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8747 | N | N | 0 | N | 00 | N | |||
| 164 | 20240801 | 141114 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2285 | 15 | 2 | 0.66 | 5205215 | 2293 | 141.02 | 2260 | 2290 | 2260 | 2950 | 1590 | 2270 | 2270.05 | 0.21 | 0 | 8 | 2280 | 2275 | 2270 | 2265 | 2260 | 2272 | 2262 | 4 | 680 | 100 | 1580 | 5 | 1 | 4230000 | 97 | 326.43 | 1.15 | 12 | 0.05 | 7.00 | 1993.00 | 4200 | 20230830 | -45.60 | 2030 | 20231220 | 12.56 | 2370 | -3.59 | 20240617 | 2075 | 10.12 | 20240104 | 4200 | -45.60 | 20230830 | 2030 | 12.56 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8747 | N | N | 0 | N | 00 | N | |||
| 165 | 20240801 | 131104 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2265 | -5 | 5 | -0.22 | 5003510 | 2204 | 135.55 | 2260 | 2290 | 2260 | 2950 | 1590 | 2270 | 2270.20 | 0.21 | 0 | 8 | 2280 | 2275 | 2270 | 2265 | 2260 | 2272 | 2262 | 4 | 680 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 323.57 | 1.14 | 12 | 0.05 | 7.00 | 1993.00 | 4200 | 20230830 | -46.07 | 2030 | 20231220 | 11.58 | 2370 | -4.43 | 20240617 | 2075 | 9.16 | 20240104 | 4200 | -46.07 | 20230830 | 2030 | 11.58 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8747 | N | N | 0 | N | 00 | N | |||
| 166 | 20240801 | 121110 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2275 | 5 | 2 | 0.22 | 842640 | 371 | 22.82 | 2260 | 2290 | 2260 | 2950 | 1590 | 2270 | 2271.27 | 0.21 | 0 | 4 | 2280 | 2275 | 2270 | 2265 | 2260 | 2272 | 2262 | 4 | 680 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 325.00 | 1.14 | 12 | 0.01 | 7.00 | 1993.00 | 4200 | 20230830 | -45.83 | 2030 | 20231220 | 12.07 | 2370 | -4.01 | 20240617 | 2075 | 9.64 | 20240104 | 4200 | -45.83 | 20230830 | 2030 | 12.07 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8747 | N | N | 0 | N | 00 | N | |||
| 167 | 20240801 | 111109 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | 0 | 3 | 0.00 | 472125 | 208 | 12.79 | 2260 | 2290 | 2260 | 2950 | 1590 | 2270 | 2269.83 | 0.21 | 0 | 3 | 2280 | 2275 | 2270 | 2265 | 2260 | 2272 | 2262 | 4 | 680 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8747 | N | N | 0 | N | 00 | N | |||
| 168 | 20240801 | 101102 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2270 | 0 | 3 | 0.00 | 285985 | 126 | 7.75 | 2260 | 2290 | 2260 | 2950 | 1590 | 2270 | 2269.72 | 0.21 | 0 | 3 | 2280 | 2275 | 2270 | 2265 | 2260 | 2272 | 2262 | 4 | 680 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 324.29 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.95 | 2030 | 20231220 | 11.82 | 2370 | -4.22 | 20240617 | 2075 | 9.40 | 20240104 | 4200 | -45.95 | 20230830 | 2030 | 11.82 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8747 | N | N | 0 | N | 00 | N | |||
| 169 | 20240801 | 091054 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2275 | 5 | 2 | 0.22 | 49940 | 22 | 1.35 | 2260 | 2290 | 2260 | 2950 | 1590 | 2270 | 2270.00 | 0.21 | 0 | 4 | 2280 | 2275 | 2270 | 2265 | 2260 | 2272 | 2262 | 4 | 680 | 100 | 1580 | 5 | 1 | 4230000 | 96 | 325.00 | 1.14 | 12 | 0.00 | 7.00 | 1993.00 | 4200 | 20230830 | -45.83 | 2030 | 20231220 | 12.07 | 2370 | -4.01 | 20240617 | 2075 | 9.64 | 20240104 | 4200 | -45.83 | 20230830 | 2030 | 12.07 | 20231220 | 0.00 | N | 458610 | 100 | 4 억 | 8747 | N | N | 0 | N | 00 | N |