38 KiB
38 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 | 20240731 | 161357 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2070 | 10 | 2 | 0.49 | 199473920 | 96829 | 158.26 | 2060 | 2070 | 2045 | 2675 | 1445 | 2060 | 2060.06 | 0.00 | 0 | 1031 | 2076 | 2067 | 2056 | 2047 | 2036 | 2072 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.93 | 0.00 | 0.00 | 3685 | 20240712 | -43.83 | 2020 | 20240712 | 2.48 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20240731 | 151416 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 199445040 | 96815 | 158.23 | 2060 | 2070 | 2045 | 2675 | 1445 | 2060 | 2060.06 | 0.00 | 0 | 1038 | 2076 | 2067 | 2056 | 2047 | 2036 | 2072 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.93 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20240731 | 141417 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2070 | 10 | 2 | 0.49 | 199284125 | 96737 | 158.11 | 2060 | 2070 | 2045 | 2675 | 1445 | 2060 | 2060.06 | 0.00 | 0 | 1038 | 2076 | 2067 | 2056 | 2047 | 2036 | 2072 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.93 | 0.00 | 0.00 | 3685 | 20240712 | -43.83 | 2020 | 20240712 | 2.48 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20240731 | 131410 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 157615410 | 76572 | 125.15 | 2060 | 2065 | 2045 | 2675 | 1445 | 2060 | 2058.39 | 0.00 | 0 | 7 | 2076 | 2067 | 2056 | 2047 | 2036 | 2072 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.53 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20240731 | 121412 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 124049520 | 60315 | 98.58 | 2060 | 2065 | 2045 | 2675 | 1445 | 2060 | 2056.69 | 0.00 | 0 | 0 | 2076 | 2067 | 2056 | 2047 | 2036 | 2072 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.20 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20240731 | 111412 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 76846445 | 37431 | 61.18 | 2060 | 2060 | 2045 | 2675 | 1445 | 2060 | 2053.02 | 0.00 | 0 | 0 | 2076 | 2067 | 2056 | 2047 | 2036 | 2072 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.75 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20240731 | 101409 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 65650230 | 31995 | 52.29 | 2060 | 2060 | 2045 | 2675 | 1445 | 2060 | 2051.89 | 0.00 | 0 | 0 | 2076 | 2067 | 2056 | 2047 | 2036 | 2072 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.64 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20240731 | 091407 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -5 | 5 | -0.24 | 598895 | 292 | 0.48 | 2060 | 2060 | 2050 | 2675 | 1445 | 2060 | 2051.01 | 0.00 | 0 | 0 | 2076 | 2067 | 2056 | 2047 | 2036 | 2072 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.01 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20240730 | 161333 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 125810935 | 61185 | 46.04 | 2055 | 2065 | 2045 | 2675 | 1445 | 2060 | 2056.24 | 0.00 | 0 | 2574 | 2070 | 2065 | 2055 | 2050 | 2040 | 2067 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.22 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20240730 | 151402 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 121427255 | 59057 | 44.44 | 2055 | 2065 | 2045 | 2675 | 1445 | 2060 | 2056.10 | 0.00 | 0 | 2558 | 2070 | 2065 | 2055 | 2050 | 2040 | 2067 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.18 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20240730 | 141344 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 54904745 | 26765 | 20.14 | 2055 | 2060 | 2045 | 2675 | 1445 | 2060 | 2051.36 | 0.00 | 0 | 2389 | 2070 | 2065 | 2055 | 2050 | 2040 | 2067 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.53 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20240730 | 131350 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | -10 | 5 | -0.49 | 18513310 | 9034 | 6.80 | 2055 | 2055 | 2045 | 2675 | 1445 | 2060 | 2049.29 | 0.00 | 0 | 1460 | 2070 | 2065 | 2055 | 2050 | 2040 | 2067 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.18 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20240730 | 121340 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | -10 | 5 | -0.49 | 17742595 | 8658 | 6.51 | 2055 | 2055 | 2045 | 2675 | 1445 | 2060 | 2049.27 | 0.00 | 0 | 1277 | 2070 | 2065 | 2055 | 2050 | 2040 | 2067 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.17 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20240730 | 111350 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -5 | 5 | -0.24 | 14362070 | 7010 | 5.27 | 2055 | 2055 | 2045 | 2675 | 1445 | 2060 | 2048.80 | 0.00 | 0 | 1113 | 2070 | 2065 | 2055 | 2050 | 2040 | 2067 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.14 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20240730 | 101356 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | -10 | 5 | -0.49 | 9231435 | 4505 | 3.39 | 2055 | 2055 | 2045 | 2675 | 1445 | 2060 | 2049.15 | 0.00 | 0 | 154 | 2070 | 2065 | 2055 | 2050 | 2040 | 2067 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.09 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20240730 | 091407 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | -10 | 5 | -0.49 | 232005 | 113 | 0.09 | 2055 | 2055 | 2050 | 2675 | 1445 | 2060 | 2053.14 | 0.00 | 0 | 0 | 2070 | 2065 | 2055 | 2050 | 2040 | 2067 | 2052 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20240729 | 161331 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 10 | 2 | 0.49 | 272919485 | 132895 | 87.90 | 2050 | 2060 | 2045 | 2665 | 1435 | 2050 | 2053.65 | 0.00 | 0 | 275 | 2056 | 2052 | 2046 | 2042 | 2036 | 2055 | 2045 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.65 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20240729 | 151352 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | 5 | 2 | 0.24 | 271772425 | 132338 | 87.53 | 2050 | 2060 | 2045 | 2665 | 1435 | 2050 | 2053.62 | 0.00 | 0 | 347 | 2056 | 2052 | 2046 | 2042 | 2036 | 2055 | 2045 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.64 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20240729 | 141359 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | 5 | 2 | 0.24 | 264481060 | 128790 | 85.19 | 2050 | 2055 | 2045 | 2665 | 1435 | 2050 | 2053.58 | 0.00 | 0 | 347 | 2056 | 2052 | 2046 | 2042 | 2036 | 2055 | 2045 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.57 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20240729 | 131400 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | 5 | 2 | 0.24 | 226313545 | 110217 | 72.90 | 2050 | 2055 | 2045 | 2665 | 1435 | 2050 | 2053.35 | 0.00 | 0 | 347 | 2056 | 2052 | 2046 | 2042 | 2036 | 2055 | 2045 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.20 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20240729 | 121358 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | 5 | 2 | 0.24 | 153855465 | 74956 | 49.58 | 2050 | 2055 | 2045 | 2665 | 1435 | 2050 | 2052.61 | 0.00 | 0 | 347 | 2056 | 2052 | 2046 | 2042 | 2036 | 2055 | 2045 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.49 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20240729 | 111347 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | 5 | 2 | 0.24 | 80002090 | 39014 | 25.81 | 2050 | 2055 | 2045 | 2665 | 1435 | 2050 | 2050.60 | 0.00 | 0 | 275 | 2056 | 2052 | 2046 | 2042 | 2036 | 2055 | 2045 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.78 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20240729 | 101341 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | 0 | 3 | 0.00 | 22172120 | 10822 | 7.16 | 2050 | 2050 | 2045 | 2665 | 1435 | 2050 | 2048.80 | 0.00 | 0 | 275 | 2056 | 2052 | 2046 | 2042 | 2036 | 2055 | 2045 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.22 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20240729 | 091339 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | 0 | 3 | 0.00 | 3095030 | 1510 | 1.00 | 2050 | 2050 | 2045 | 2665 | 1435 | 2050 | 2049.69 | 0.00 | 0 | 0 | 2056 | 2052 | 2046 | 2042 | 2036 | 2055 | 2045 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.03 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20240726 | 161320 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | 5 | 2 | 0.24 | 308814690 | 151059 | 97.75 | 2045 | 2050 | 2040 | 2655 | 1435 | 2045 | 2044.33 | 0.00 | 0 | 17186 | 2061 | 2052 | 2046 | 2037 | 2031 | 2050 | 2035 | 5 | 610 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 3.01 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20240726 | 151331 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | 5 | 2 | 0.24 | 305561340 | 149472 | 96.73 | 2045 | 2050 | 2040 | 2655 | 1435 | 2045 | 2044.27 | 0.00 | 0 | 17186 | 2061 | 2052 | 2046 | 2037 | 2031 | 2050 | 2035 | 5 | 610 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.98 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20240726 | 141330 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | 5 | 2 | 0.24 | 274949885 | 134534 | 87.06 | 2045 | 2050 | 2040 | 2655 | 1435 | 2045 | 2043.72 | 0.00 | 0 | 15947 | 2061 | 2052 | 2046 | 2037 | 2031 | 2050 | 2035 | 5 | 610 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.68 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20240726 | 131334 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | -5 | 5 | -0.24 | 223980030 | 109630 | 70.94 | 2045 | 2045 | 2040 | 2655 | 1435 | 2045 | 2043.05 | 0.00 | 0 | 14549 | 2061 | 2052 | 2046 | 2037 | 2031 | 2050 | 2035 | 5 | 610 | 100 | 1430 | 5 | 1 | 5020000 | 102 | 0.00 | 0.00 | 12 | 2.18 | 0.00 | 0.00 | 3685 | 20240712 | -44.64 | 2020 | 20240712 | 0.99 | 3685 | -44.64 | 20240712 | 2020 | 0.99 | 20240712 | 3685 | -44.64 | 20240712 | 2020 | 0.99 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20240726 | 121338 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2045 | 0 | 3 | 0.00 | 188319995 | 92190 | 59.66 | 2045 | 2045 | 2040 | 2655 | 1435 | 2045 | 2042.74 | 0.00 | 0 | 10608 | 2061 | 2052 | 2046 | 2037 | 2031 | 2050 | 2035 | 5 | 610 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.84 | 0.00 | 0.00 | 3685 | 20240712 | -44.50 | 2020 | 20240712 | 1.24 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20240726 | 111337 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2045 | 0 | 3 | 0.00 | 147753240 | 72346 | 46.82 | 2045 | 2045 | 2040 | 2655 | 1435 | 2045 | 2042.31 | 0.00 | 0 | 6895 | 2061 | 2052 | 2046 | 2037 | 2031 | 2050 | 2035 | 5 | 610 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.44 | 0.00 | 0.00 | 3685 | 20240712 | -44.50 | 2020 | 20240712 | 1.24 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20240726 | 101328 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2045 | 0 | 3 | 0.00 | 58970330 | 28871 | 18.68 | 2045 | 2045 | 2040 | 2655 | 1435 | 2045 | 2042.55 | 0.00 | 0 | 2754 | 2061 | 2052 | 2046 | 2037 | 2031 | 2050 | 2035 | 5 | 610 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.58 | 0.00 | 0.00 | 3685 | 20240712 | -44.50 | 2020 | 20240712 | 1.24 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20240726 | 091331 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2045 | 0 | 3 | 0.00 | 6116870 | 2996 | 1.94 | 2045 | 2045 | 2040 | 2655 | 1435 | 2045 | 2041.68 | 0.00 | 0 | 612 | 2061 | 2052 | 2046 | 2037 | 2031 | 2050 | 2035 | 5 | 610 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.06 | 0.00 | 0.00 | 3685 | 20240712 | -44.50 | 2020 | 20240712 | 1.24 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20240725 | 161327 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2045 | -10 | 5 | -0.49 | 315338870 | 154326 | 188.10 | 2055 | 2055 | 2040 | 2670 | 1440 | 2055 | 2043.33 | 0.00 | 0 | 6536 | 2065 | 2060 | 2055 | 2050 | 2045 | 2057 | 2047 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 3.07 | 0.00 | 0.00 | 3685 | 20240712 | -44.50 | 2020 | 20240712 | 1.24 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20240725 | 151341 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | -15 | 5 | -0.73 | 311284580 | 152341 | 185.68 | 2055 | 2055 | 2040 | 2670 | 1440 | 2055 | 2043.34 | 0.00 | 0 | 6536 | 2065 | 2060 | 2055 | 2050 | 2045 | 2057 | 2047 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 102 | 0.00 | 0.00 | 12 | 3.03 | 0.00 | 0.00 | 3685 | 20240712 | -44.64 | 2020 | 20240712 | 0.99 | 3685 | -44.64 | 20240712 | 2020 | 0.99 | 20240712 | 3685 | -44.64 | 20240712 | 2020 | 0.99 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20240725 | 141337 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2045 | -10 | 5 | -0.49 | 227776410 | 111407 | 135.79 | 2055 | 2055 | 2040 | 2670 | 1440 | 2055 | 2044.54 | 0.00 | 0 | 6077 | 2065 | 2060 | 2055 | 2050 | 2045 | 2057 | 2047 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.22 | 0.00 | 0.00 | 3685 | 20240712 | -44.50 | 2020 | 20240712 | 1.24 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20240725 | 131329 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2045 | -10 | 5 | -0.49 | 209614255 | 102506 | 124.94 | 2055 | 2055 | 2040 | 2670 | 1440 | 2055 | 2044.90 | 0.00 | 0 | 5506 | 2065 | 2060 | 2055 | 2050 | 2045 | 2057 | 2047 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.04 | 0.00 | 0.00 | 3685 | 20240712 | -44.50 | 2020 | 20240712 | 1.24 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20240725 | 121334 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2045 | -10 | 5 | -0.49 | 203984885 | 99752 | 121.58 | 2055 | 2055 | 2040 | 2670 | 1440 | 2055 | 2044.92 | 0.00 | 0 | 4912 | 2065 | 2060 | 2055 | 2050 | 2045 | 2057 | 2047 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.99 | 0.00 | 0.00 | 3685 | 20240712 | -44.50 | 2020 | 20240712 | 1.24 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 3685 | -44.50 | 20240712 | 2020 | 1.24 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20240725 | 111333 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2040 | -15 | 5 | -0.73 | 164569790 | 80436 | 98.04 | 2055 | 2055 | 2040 | 2670 | 1440 | 2055 | 2045.97 | 0.00 | 0 | 4349 | 2065 | 2060 | 2055 | 2050 | 2045 | 2057 | 2047 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 102 | 0.00 | 0.00 | 12 | 1.60 | 0.00 | 0.00 | 3685 | 20240712 | -44.64 | 2020 | 20240712 | 0.99 | 3685 | -44.64 | 20240712 | 2020 | 0.99 | 20240712 | 3685 | -44.64 | 20240712 | 2020 | 0.99 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20240725 | 101323 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | -5 | 5 | -0.24 | 85905330 | 41960 | 51.14 | 2055 | 2055 | 2045 | 2670 | 1440 | 2055 | 2047.31 | 0.00 | 0 | 2060 | 2065 | 2060 | 2055 | 2050 | 2045 | 2057 | 2047 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.84 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20240725 | 091318 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | -5 | 5 | -0.24 | 27469625 | 13394 | 16.33 | 2055 | 2055 | 2045 | 2670 | 1440 | 2055 | 2050.89 | 0.00 | 0 | 2060 | 2065 | 2060 | 2055 | 2050 | 2045 | 2057 | 2047 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.27 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20240724 | 161316 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -5 | 5 | -0.24 | 168466050 | 82044 | 67.79 | 2060 | 2060 | 2050 | 2675 | 1445 | 2060 | 2053.36 | 0.00 | 0 | -262 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.63 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20240724 | 151338 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | -10 | 5 | -0.49 | 168135795 | 81883 | 67.66 | 2060 | 2060 | 2050 | 2675 | 1445 | 2060 | 2053.37 | 0.00 | 0 | -142 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.63 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20240724 | 141333 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -5 | 5 | -0.24 | 158000645 | 76947 | 63.58 | 2060 | 2060 | 2050 | 2675 | 1445 | 2060 | 2053.37 | 0.00 | 0 | -566 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.53 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20240724 | 131334 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -5 | 5 | -0.24 | 137472385 | 66945 | 55.32 | 2060 | 2060 | 2050 | 2675 | 1445 | 2060 | 2053.51 | 0.00 | 0 | -611 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.33 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20240724 | 121336 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -5 | 5 | -0.24 | 126053250 | 61385 | 50.72 | 2060 | 2060 | 2050 | 2675 | 1445 | 2060 | 2053.49 | 0.00 | 0 | 229 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.22 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20240724 | 111331 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -5 | 5 | -0.24 | 114107865 | 55570 | 45.92 | 2060 | 2060 | 2050 | 2675 | 1445 | 2060 | 2053.41 | 0.00 | 0 | 1069 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.11 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20240724 | 101358 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | -10 | 5 | -0.49 | 49852325 | 24246 | 20.03 | 2060 | 2060 | 2050 | 2675 | 1445 | 2060 | 2056.11 | 0.00 | 0 | 1909 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.48 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20240724 | 091320 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 12414410 | 6035 | 4.99 | 2060 | 2060 | 2055 | 2675 | 1445 | 2060 | 2057.07 | 0.00 | 0 | 1762 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.12 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20240723 | 161309 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | -5 | 5 | -0.24 | 247478800 | 120168 | 125.13 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2059.44 | 0.00 | 0 | 37000 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.39 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20240723 | 151338 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -10 | 5 | -0.48 | 243499905 | 118233 | 123.11 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2059.49 | 0.00 | 0 | 37072 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.36 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20240723 | 141312 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -10 | 5 | -0.48 | 222551820 | 108053 | 112.51 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2059.65 | 0.00 | 0 | 31963 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.15 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20240723 | 131309 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 178714300 | 86779 | 90.36 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2059.42 | 0.00 | 0 | 25716 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.73 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20240723 | 121319 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | -5 | 5 | -0.24 | 151164815 | 73422 | 76.45 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2058.85 | 0.00 | 0 | 19430 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.46 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20240723 | 111315 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | -5 | 5 | -0.24 | 90077300 | 43743 | 45.55 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2059.24 | 0.00 | 0 | 12715 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.87 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20240723 | 101310 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -10 | 5 | -0.48 | 62884905 | 30530 | 31.79 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2059.77 | 0.00 | 0 | 6464 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.61 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20240723 | 091323 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | -10 | 5 | -0.48 | 22220445 | 10796 | 11.24 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2058.21 | 0.00 | 0 | 0 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.22 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20240722 | 161300 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 198080805 | 96038 | 52.01 | 2060 | 2070 | 2055 | 2680 | 1450 | 2065 | 2062.53 | 0.00 | 0 | 20000 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.91 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20240722 | 151317 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2070 | 5 | 2 | 0.24 | 195879515 | 94972 | 51.43 | 2060 | 2070 | 2055 | 2680 | 1450 | 2065 | 2062.50 | 0.00 | 0 | 19175 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.89 | 0.00 | 0.00 | 3685 | 20240712 | -43.83 | 2020 | 20240712 | 2.48 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20240722 | 141322 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 150263150 | 72875 | 39.47 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2061.93 | 0.00 | 0 | 16188 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.45 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20240722 | 131317 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 88359445 | 42881 | 23.22 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2060.57 | 0.00 | 0 | 11511 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 0.85 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20240722 | 121312 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 74776360 | 36301 | 19.66 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2059.90 | 0.00 | 0 | 7423 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 0.72 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20240722 | 111313 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 60385955 | 29327 | 15.88 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2059.06 | 0.00 | 0 | 2619 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 0.58 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20240722 | 101309 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | -5 | 5 | -0.24 | 40241890 | 19540 | 10.58 | 2060 | 2065 | 2055 | 2680 | 1450 | 2065 | 2059.46 | 0.00 | 0 | 0 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.39 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20240722 | 091314 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 12201390 | 5916 | 3.20 | 2060 | 2065 | 2060 | 2680 | 1450 | 2065 | 2062.44 | 0.00 | 0 | 0 | 2078 | 2071 | 2063 | 2056 | 2048 | 2075 | 2060 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 0.12 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20240719 | 161240 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 380755410 | 184638 | 124.05 | 2060 | 2070 | 2055 | 2675 | 1445 | 2060 | 2062.17 | 0.00 | 0 | 0 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 3.68 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20240719 | 151252 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2070 | 10 | 2 | 0.49 | 374034360 | 181388 | 121.86 | 2060 | 2070 | 2055 | 2675 | 1445 | 2060 | 2062.07 | 0.00 | 0 | 0 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 3.61 | 0.00 | 0.00 | 3685 | 20240712 | -43.83 | 2020 | 20240712 | 2.48 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20240719 | 141255 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 334086780 | 162048 | 108.87 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2061.65 | 0.00 | 0 | 0 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 3.23 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20240719 | 131246 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 276092525 | 133942 | 89.99 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2061.28 | 0.00 | 0 | 0 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.67 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20240719 | 121244 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 213562210 | 103639 | 69.63 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2060.64 | 0.00 | 0 | 0 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 2.06 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20240719 | 111258 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 159379195 | 77395 | 52.00 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2059.30 | 0.00 | 0 | 0 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.54 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20240719 | 101242 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 112469960 | 54648 | 36.71 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2058.08 | 0.00 | 0 | 0 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.09 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20240719 | 091259 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 28908570 | 14053 | 9.44 | 2060 | 2060 | 2055 | 2675 | 1445 | 2060 | 2057.11 | 0.00 | 0 | 0 | 2070 | 2065 | 2060 | 2055 | 2050 | 2065 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.28 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20240718 | 161233 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 306183230 | 148608 | 52.91 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2060.34 | 0.00 | 0 | 1148 | 2076 | 2067 | 2061 | 2052 | 2046 | 2065 | 2050 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.96 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20240718 | 151244 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 304890465 | 147981 | 52.68 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2060.34 | 0.00 | 0 | 1308 | 2076 | 2067 | 2061 | 2052 | 2046 | 2065 | 2050 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 2.95 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20240718 | 141236 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 287052645 | 139329 | 49.60 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2060.25 | 0.00 | 0 | 325 | 2076 | 2067 | 2061 | 2052 | 2046 | 2065 | 2050 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 2.78 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20240718 | 131235 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 264320730 | 128297 | 45.68 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2060.23 | 0.00 | 0 | -852 | 2076 | 2067 | 2061 | 2052 | 2046 | 2065 | 2050 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 2.56 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20240718 | 121236 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 253549355 | 123076 | 43.82 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2060.10 | 0.00 | 0 | -852 | 2076 | 2067 | 2061 | 2052 | 2046 | 2065 | 2050 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 2.45 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20240718 | 111244 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 5 | 2 | 0.24 | 205095610 | 99563 | 35.45 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2059.96 | 0.00 | 0 | -852 | 2076 | 2067 | 2061 | 2052 | 2046 | 2065 | 2050 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.98 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20240718 | 101247 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 157851955 | 76615 | 27.28 | 2060 | 2065 | 2055 | 2675 | 1445 | 2060 | 2060.33 | 0.00 | 0 | -852 | 2076 | 2067 | 2061 | 2052 | 2046 | 2065 | 2050 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.53 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20240718 | 091248 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 0 | 3 | 0.00 | 52108330 | 25293 | 9.00 | 2060 | 2065 | 2060 | 2675 | 1445 | 2060 | 2060.19 | 0.00 | 0 | -852 | 2076 | 2067 | 2061 | 2052 | 2046 | 2065 | 2050 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 0.50 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20240717 | 161339 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | -5 | 5 | -0.24 | 574424015 | 278359 | 77.77 | 2065 | 2070 | 2055 | 2680 | 1450 | 2065 | 2063.61 | 0.00 | 0 | 1689 | 2078 | 2071 | 2058 | 2051 | 2038 | 2075 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 5.55 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20240717 | 151346 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2070 | 5 | 2 | 0.24 | 519542995 | 251817 | 70.35 | 2065 | 2070 | 2055 | 2680 | 1450 | 2065 | 2063.18 | 0.00 | 0 | 1770 | 2078 | 2071 | 2058 | 2051 | 2038 | 2075 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 5.02 | 0.00 | 0.00 | 3685 | 20240712 | -43.83 | 2020 | 20240712 | 2.48 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20240717 | 141344 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 474741875 | 230122 | 64.29 | 2065 | 2070 | 2055 | 2680 | 1450 | 2065 | 2063.00 | 0.00 | 0 | 1604 | 2078 | 2071 | 2058 | 2051 | 2038 | 2075 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 4.58 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20240717 | 131341 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 335429850 | 162612 | 45.43 | 2065 | 2070 | 2060 | 2680 | 1450 | 2065 | 2062.76 | 0.00 | 0 | 1432 | 2078 | 2071 | 2058 | 2051 | 2038 | 2075 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 3.24 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20240717 | 121343 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 290533015 | 140819 | 39.34 | 2065 | 2070 | 2060 | 2680 | 1450 | 2065 | 2063.17 | 0.00 | 0 | 1264 | 2078 | 2071 | 2058 | 2051 | 2038 | 2075 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 2.81 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20240717 | 111345 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2070 | 5 | 2 | 0.24 | 219164645 | 106259 | 29.69 | 2065 | 2070 | 2060 | 2680 | 1450 | 2065 | 2062.55 | 0.00 | 0 | 1095 | 2078 | 2071 | 2058 | 2051 | 2038 | 2075 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 2.12 | 0.00 | 0.00 | 3685 | 20240712 | -43.83 | 2020 | 20240712 | 2.48 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 3685 | -43.83 | 20240712 | 2020 | 2.48 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20240717 | 101348 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 114456570 | 55465 | 15.50 | 2065 | 2070 | 2060 | 2680 | 1450 | 2065 | 2063.58 | 0.00 | 0 | 926 | 2078 | 2071 | 2058 | 2051 | 2038 | 2075 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 1.10 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20240717 | 091110 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 37794855 | 18293 | 5.11 | 2065 | 2070 | 2060 | 2680 | 1450 | 2065 | 2066.08 | 0.00 | 0 | -63 | 2078 | 2071 | 2058 | 2051 | 2038 | 2075 | 2055 | 5 | 615 | 100 | 1440 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 0.36 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 90 | 20240716 | 161345 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 15 | 2 | 0.73 | 733775770 | 357312 | 35.94 | 2050 | 2065 | 2045 | 2665 | 1435 | 2050 | 2053.52 | 0.00 | 0 | 2000 | 2063 | 2056 | 2043 | 2036 | 2023 | 2060 | 2040 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 7.12 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 91 | 20240716 | 151400 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2065 | 15 | 2 | 0.73 | 689901525 | 336055 | 33.80 | 2050 | 2065 | 2045 | 2665 | 1435 | 2050 | 2052.94 | 0.00 | 0 | 1949 | 2063 | 2056 | 2043 | 2036 | 2023 | 2060 | 2040 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 104 | 0.00 | 0.00 | 12 | 6.69 | 0.00 | 0.00 | 3685 | 20240712 | -43.96 | 2020 | 20240712 | 2.23 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 3685 | -43.96 | 20240712 | 2020 | 2.23 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 92 | 20240716 | 141353 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2060 | 10 | 2 | 0.49 | 552887840 | 269541 | 27.11 | 2050 | 2060 | 2045 | 2665 | 1435 | 2050 | 2051.22 | 0.00 | 0 | 1578 | 2063 | 2056 | 2043 | 2036 | 2023 | 2060 | 2040 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 5.37 | 0.00 | 0.00 | 3685 | 20240712 | -44.10 | 2020 | 20240712 | 1.98 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 3685 | -44.10 | 20240712 | 2020 | 1.98 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 93 | 20240716 | 131355 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | 5 | 2 | 0.24 | 440865140 | 215055 | 21.63 | 2050 | 2055 | 2045 | 2665 | 1435 | 2050 | 2050.01 | 0.00 | 0 | 2104 | 2063 | 2056 | 2043 | 2036 | 2023 | 2060 | 2040 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 4.28 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 94 | 20240716 | 121349 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | 0 | 3 | 0.00 | 355605485 | 173504 | 17.45 | 2050 | 2055 | 2045 | 2665 | 1435 | 2050 | 2049.55 | 0.00 | 0 | 1736 | 2063 | 2056 | 2043 | 2036 | 2023 | 2060 | 2040 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 3.46 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 95 | 20240716 | 111354 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | 5 | 2 | 0.24 | 324261965 | 158221 | 15.91 | 2050 | 2055 | 2045 | 2665 | 1435 | 2050 | 2049.42 | 0.00 | 0 | 1376 | 2063 | 2056 | 2043 | 2036 | 2023 | 2060 | 2040 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 3.15 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 96 | 20240716 | 101353 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2055 | 5 | 2 | 0.24 | 294128070 | 143532 | 14.44 | 2050 | 2055 | 2045 | 2665 | 1435 | 2050 | 2049.22 | 0.00 | 0 | 1003 | 2063 | 2056 | 2043 | 2036 | 2023 | 2060 | 2040 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 2.86 | 0.00 | 0.00 | 3685 | 20240712 | -44.23 | 2020 | 20240712 | 1.73 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 3685 | -44.23 | 20240712 | 2020 | 1.73 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 97 | 20240716 | 091351 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2050 | 0 | 3 | 0.00 | 112157060 | 54738 | 5.51 | 2050 | 2055 | 2045 | 2665 | 1435 | 2050 | 2048.98 | 0.00 | 0 | 889 | 2063 | 2056 | 2043 | 2036 | 2023 | 2060 | 2040 | 5 | 615 | 100 | 1430 | 5 | 1 | 5020000 | 103 | 0.00 | 0.00 | 12 | 1.09 | 0.00 | 0.00 | 3685 | 20240712 | -44.37 | 2020 | 20240712 | 1.49 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 3685 | -44.37 | 20240712 | 2020 | 1.49 | 20240712 | 0.00 | N | 478110 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N |