51 KiB
51 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 | 20240930 | 161338 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2295 | 30 | 2 | 1.32 | 27907920 | 12235 | 118.33 | 2295 | 2295 | 2265 | 2940 | 1590 | 2265 | 2280.99 | 0.06 | 0 | 59 | 2345 | 2305 | 2280 | 2240 | 2215 | 2292 | 2227 | 5 | 675 | 100 | 1400 | 5 | 1 | 5315000 | 122 | 76.50 | 1.16 | 12 | 0.23 | 30.00 | 1971.00 | 2395 | 20240216 | -4.18 | 2025 | 20231026 | 13.33 | 2395 | -4.18 | 20240216 | 2095 | 9.55 | 20240102 | 2395 | -4.18 | 20240216 | 2025 | 13.33 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 3 | 20240930 | 151358 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 25 | 2 | 1.10 | 27903330 | 12233 | 118.31 | 2295 | 2295 | 2265 | 2940 | 1590 | 2265 | 2280.99 | 0.06 | 0 | 59 | 2345 | 2305 | 2280 | 2240 | 2215 | 2292 | 2227 | 5 | 675 | 100 | 1400 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.23 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 4 | 20240930 | 141357 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2295 | 30 | 2 | 1.32 | 11577985 | 5059 | 48.93 | 2295 | 2295 | 2265 | 2940 | 1590 | 2265 | 2288.59 | 0.06 | 0 | 64 | 2345 | 2305 | 2280 | 2240 | 2215 | 2292 | 2227 | 5 | 675 | 100 | 1400 | 5 | 1 | 5315000 | 122 | 76.50 | 1.16 | 12 | 0.10 | 30.00 | 1971.00 | 2395 | 20240216 | -4.18 | 2025 | 20231026 | 13.33 | 2395 | -4.18 | 20240216 | 2095 | 9.55 | 20240102 | 2395 | -4.18 | 20240216 | 2025 | 13.33 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 5 | 20240930 | 131349 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 25 | 2 | 1.10 | 4463535 | 1959 | 18.95 | 2295 | 2295 | 2265 | 2940 | 1590 | 2265 | 2278.48 | 0.06 | 0 | 64 | 2345 | 2305 | 2280 | 2240 | 2215 | 2292 | 2227 | 5 | 675 | 100 | 1400 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.04 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 6 | 20240930 | 121347 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 25 | 2 | 1.10 | 4342165 | 1906 | 18.43 | 2295 | 2295 | 2265 | 2940 | 1590 | 2265 | 2278.16 | 0.06 | 0 | 65 | 2345 | 2305 | 2280 | 2240 | 2215 | 2292 | 2227 | 5 | 675 | 100 | 1400 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.04 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 7 | 20240930 | 111343 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2265 | 0 | 3 | 0.00 | 2049880 | 905 | 8.75 | 2295 | 2295 | 2265 | 2940 | 1590 | 2265 | 2265.06 | 0.06 | 0 | 197 | 2345 | 2305 | 2280 | 2240 | 2215 | 2292 | 2227 | 5 | 675 | 100 | 1400 | 5 | 1 | 5315000 | 120 | 75.50 | 1.15 | 12 | 0.02 | 30.00 | 1971.00 | 2395 | 20240216 | -5.43 | 2025 | 20231026 | 11.85 | 2395 | -5.43 | 20240216 | 2095 | 8.11 | 20240102 | 2395 | -5.43 | 20240216 | 2025 | 11.85 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 8 | 20240930 | 101344 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 25 | 2 | 1.10 | 101980 | 45 | 0.44 | 2295 | 2295 | 2265 | 2940 | 1590 | 2265 | 2266.22 | 0.06 | 0 | 38 | 2345 | 2305 | 2280 | 2240 | 2215 | 2292 | 2227 | 5 | 675 | 100 | 1400 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 9 | 20240930 | 091243 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2295 | 30 | 2 | 1.32 | 2295 | 1 | 0.01 | 2295 | 2295 | 2295 | 2940 | 1590 | 2265 | 2295.00 | 0.06 | 0 | 0 | 2345 | 2305 | 2280 | 2240 | 2215 | 2292 | 2227 | 5 | 675 | 100 | 1400 | 5 | 1 | 5315000 | 122 | 76.50 | 1.16 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -4.18 | 2025 | 20231026 | 13.33 | 2395 | -4.18 | 20240216 | 2095 | 9.55 | 20240102 | 2395 | -4.18 | 20240216 | 2025 | 13.33 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 10 | 20240927 | 161345 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2265 | -35 | 5 | -1.52 | 23734345 | 10340 | 118.28 | 2320 | 2320 | 2255 | 2990 | 1610 | 2300 | 2295.39 | 0.06 | 0 | -41 | 2333 | 2316 | 2303 | 2286 | 2273 | 2310 | 2280 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 120 | 75.50 | 1.15 | 12 | 0.19 | 30.00 | 1971.00 | 2395 | 20240216 | -5.43 | 2025 | 20231026 | 11.85 | 2395 | -5.43 | 20240216 | 2095 | 8.11 | 20240102 | 2395 | -5.43 | 20240216 | 2025 | 11.85 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3202 | N | N | 0 | N | 00 | N | |||
| 11 | 20240927 | 151355 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2265 | -35 | 5 | -1.52 | 23734345 | 10340 | 118.28 | 2320 | 2320 | 2255 | 2990 | 1610 | 2300 | 2295.39 | 0.06 | 0 | -41 | 2333 | 2316 | 2303 | 2286 | 2273 | 2310 | 2280 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 120 | 75.50 | 1.15 | 12 | 0.19 | 30.00 | 1971.00 | 2395 | 20240216 | -5.43 | 2025 | 20231026 | 11.85 | 2395 | -5.43 | 20240216 | 2095 | 8.11 | 20240102 | 2395 | -5.43 | 20240216 | 2025 | 11.85 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3202 | N | N | 0 | N | 00 | N | |||
| 12 | 20240927 | 141405 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2300 | 0 | 3 | 0.00 | 21264135 | 9259 | 105.91 | 2320 | 2320 | 2290 | 2990 | 1610 | 2300 | 2296.59 | 0.06 | 0 | -41 | 2333 | 2316 | 2303 | 2286 | 2273 | 2310 | 2280 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 122 | 76.67 | 1.17 | 12 | 0.17 | 30.00 | 1971.00 | 2395 | 20240216 | -3.97 | 2025 | 20231026 | 13.58 | 2395 | -3.97 | 20240216 | 2095 | 9.79 | 20240102 | 2395 | -3.97 | 20240216 | 2025 | 13.58 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3202 | N | N | 0 | N | 00 | N | |||
| 13 | 20240927 | 131348 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2305 | 5 | 2 | 0.22 | 8591135 | 3749 | 42.88 | 2320 | 2320 | 2290 | 2990 | 1610 | 2300 | 2291.58 | 0.06 | 0 | -41 | 2333 | 2316 | 2303 | 2286 | 2273 | 2310 | 2280 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 76.83 | 1.17 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -3.76 | 2025 | 20231026 | 13.83 | 2395 | -3.76 | 20240216 | 2095 | 10.02 | 20240102 | 2395 | -3.76 | 20240216 | 2025 | 13.83 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3202 | N | N | 0 | N | 00 | N | |||
| 14 | 20240927 | 121345 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2305 | 5 | 2 | 0.22 | 8591135 | 3749 | 42.88 | 2320 | 2320 | 2290 | 2990 | 1610 | 2300 | 2291.58 | 0.06 | 0 | -41 | 2333 | 2316 | 2303 | 2286 | 2273 | 2310 | 2280 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 76.83 | 1.17 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -3.76 | 2025 | 20231026 | 13.83 | 2395 | -3.76 | 20240216 | 2095 | 10.02 | 20240102 | 2395 | -3.76 | 20240216 | 2025 | 13.83 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3202 | N | N | 0 | N | 00 | N | |||
| 15 | 20240927 | 111346 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2305 | 5 | 2 | 0.22 | 8314535 | 3629 | 41.51 | 2320 | 2320 | 2290 | 2990 | 1610 | 2300 | 2291.14 | 0.06 | 0 | -41 | 2333 | 2316 | 2303 | 2286 | 2273 | 2310 | 2280 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 76.83 | 1.17 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -3.76 | 2025 | 20231026 | 13.83 | 2395 | -3.76 | 20240216 | 2095 | 10.02 | 20240102 | 2395 | -3.76 | 20240216 | 2025 | 13.83 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3202 | N | N | 0 | N | 00 | N | |||
| 16 | 20240927 | 101348 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | -10 | 5 | -0.43 | 8078130 | 3526 | 40.33 | 2320 | 2320 | 2290 | 2990 | 1610 | 2300 | 2291.02 | 0.06 | 0 | -41 | 2333 | 2316 | 2303 | 2286 | 2273 | 2310 | 2280 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3202 | N | N | 0 | N | 00 | N | |||
| 17 | 20240927 | 091354 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2295 | -5 | 5 | -0.22 | 128745 | 56 | 0.64 | 2320 | 2320 | 2295 | 2990 | 1610 | 2300 | 2299.02 | 0.06 | 0 | -39 | 2333 | 2316 | 2303 | 2286 | 2273 | 2310 | 2280 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 122 | 76.50 | 1.16 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -4.18 | 2025 | 20231026 | 13.33 | 2395 | -4.18 | 20240216 | 2095 | 9.55 | 20240102 | 2395 | -4.18 | 20240216 | 2025 | 13.33 | 20231026 | 0.13 | N | 456440 | 100 | 5 억 | 3202 | N | N | 0 | N | 00 | N | |||
| 18 | 20240926 | 161327 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2300 | -10 | 5 | -0.43 | 20122435 | 8742 | 91.75 | 2305 | 2320 | 2290 | 3000 | 1620 | 2310 | 2301.81 | 0.06 | 0 | -41 | 2336 | 2322 | 2311 | 2297 | 2286 | 2317 | 2292 | 5 | 690 | 100 | 1430 | 5 | 1 | 5315000 | 122 | 76.67 | 1.17 | 12 | 0.16 | 30.00 | 1971.00 | 2395 | 20240216 | -3.97 | 2025 | 20231026 | 13.58 | 2395 | -3.97 | 20240216 | 2095 | 9.79 | 20240102 | 2395 | -3.97 | 20240216 | 2025 | 13.58 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3243 | N | N | 0 | N | 00 | N | |||
| 19 | 20240926 | 151336 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2305 | -5 | 5 | -0.22 | 18620535 | 8089 | 84.90 | 2305 | 2320 | 2290 | 3000 | 1620 | 2310 | 2301.96 | 0.06 | 0 | -36 | 2336 | 2322 | 2311 | 2297 | 2286 | 2317 | 2292 | 5 | 690 | 100 | 1430 | 5 | 1 | 5315000 | 123 | 76.83 | 1.17 | 12 | 0.15 | 30.00 | 1971.00 | 2395 | 20240216 | -3.76 | 2025 | 20231026 | 13.83 | 2395 | -3.76 | 20240216 | 2095 | 10.02 | 20240102 | 2395 | -3.76 | 20240216 | 2025 | 13.83 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3243 | N | N | 0 | N | 00 | N | |||
| 20 | 20240926 | 141344 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2300 | -10 | 5 | -0.43 | 12906580 | 5609 | 58.87 | 2305 | 2320 | 2290 | 3000 | 1620 | 2310 | 2301.05 | 0.06 | 0 | -36 | 2336 | 2322 | 2311 | 2297 | 2286 | 2317 | 2292 | 5 | 690 | 100 | 1430 | 5 | 1 | 5315000 | 122 | 76.67 | 1.17 | 12 | 0.11 | 30.00 | 1971.00 | 2395 | 20240216 | -3.97 | 2025 | 20231026 | 13.58 | 2395 | -3.97 | 20240216 | 2095 | 9.79 | 20240102 | 2395 | -3.97 | 20240216 | 2025 | 13.58 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3243 | N | N | 0 | N | 00 | N | |||
| 21 | 20240926 | 131316 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2300 | -10 | 5 | -0.43 | 12906580 | 5609 | 58.87 | 2305 | 2320 | 2290 | 3000 | 1620 | 2310 | 2301.05 | 0.06 | 0 | -36 | 2336 | 2322 | 2311 | 2297 | 2286 | 2317 | 2292 | 5 | 690 | 100 | 1430 | 5 | 1 | 5315000 | 122 | 76.67 | 1.17 | 12 | 0.11 | 30.00 | 1971.00 | 2395 | 20240216 | -3.97 | 2025 | 20231026 | 13.58 | 2395 | -3.97 | 20240216 | 2095 | 9.79 | 20240102 | 2395 | -3.97 | 20240216 | 2025 | 13.58 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3243 | N | N | 0 | N | 00 | N | |||
| 22 | 20240926 | 121342 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | -20 | 5 | -0.87 | 12901980 | 5607 | 58.85 | 2305 | 2320 | 2290 | 3000 | 1620 | 2310 | 2301.05 | 0.06 | 0 | -36 | 2336 | 2322 | 2311 | 2297 | 2286 | 2317 | 2292 | 5 | 690 | 100 | 1430 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.11 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3243 | N | N | 0 | N | 00 | N | |||
| 23 | 20240926 | 111341 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2300 | -10 | 5 | -0.43 | 8180645 | 3548 | 37.24 | 2305 | 2320 | 2300 | 3000 | 1620 | 2310 | 2305.71 | 0.06 | 0 | -36 | 2336 | 2322 | 2311 | 2297 | 2286 | 2317 | 2292 | 5 | 690 | 100 | 1430 | 5 | 1 | 5315000 | 122 | 76.67 | 1.17 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -3.97 | 2025 | 20231026 | 13.58 | 2395 | -3.97 | 20240216 | 2095 | 9.79 | 20240102 | 2395 | -3.97 | 20240216 | 2025 | 13.58 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3243 | N | N | 0 | N | 00 | N | |||
| 24 | 20240926 | 101344 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2310 | 0 | 3 | 0.00 | 1244945 | 539 | 5.66 | 2305 | 2320 | 2305 | 3000 | 1620 | 2310 | 2309.73 | 0.06 | 0 | -32 | 2336 | 2322 | 2311 | 2297 | 2286 | 2317 | 2292 | 5 | 690 | 100 | 1430 | 5 | 1 | 5315000 | 123 | 77.00 | 1.17 | 12 | 0.01 | 30.00 | 1971.00 | 2395 | 20240216 | -3.55 | 2025 | 20231026 | 14.07 | 2395 | -3.55 | 20240216 | 2095 | 10.26 | 20240102 | 2395 | -3.55 | 20240216 | 2025 | 14.07 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3243 | N | N | 0 | N | 00 | N | |||
| 25 | 20240926 | 091340 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2320 | 10 | 2 | 0.43 | 30145 | 13 | 0.14 | 2305 | 2320 | 2305 | 3000 | 1620 | 2310 | 2318.85 | 0.06 | 0 | -1 | 2336 | 2322 | 2311 | 2297 | 2286 | 2317 | 2292 | 5 | 690 | 100 | 1430 | 5 | 1 | 5315000 | 123 | 77.33 | 1.18 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -3.13 | 2025 | 20231026 | 14.57 | 2395 | -3.13 | 20240216 | 2095 | 10.74 | 20240102 | 2395 | -3.13 | 20240216 | 2025 | 14.57 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3243 | N | N | 0 | N | 00 | N | |||
| 26 | 20240925 | 161323 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2310 | 10 | 2 | 0.43 | 22000175 | 9527 | 117.76 | 2325 | 2325 | 2300 | 2990 | 1610 | 2300 | 2309.24 | 0.06 | 0 | -82 | 2346 | 2322 | 2311 | 2287 | 2276 | 2317 | 2282 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 77.00 | 1.17 | 12 | 0.18 | 30.00 | 1971.00 | 2395 | 20240216 | -3.55 | 2025 | 20231026 | 14.07 | 2395 | -3.55 | 20240216 | 2095 | 10.26 | 20240102 | 2395 | -3.55 | 20240216 | 2025 | 14.07 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3325 | N | N | 0 | N | 00 | N | |||
| 27 | 20240925 | 151336 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2310 | 10 | 2 | 0.43 | 22000175 | 9527 | 117.76 | 2325 | 2325 | 2300 | 2990 | 1610 | 2300 | 2309.24 | 0.06 | 0 | -82 | 2346 | 2322 | 2311 | 2287 | 2276 | 2317 | 2282 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 77.00 | 1.17 | 12 | 0.18 | 30.00 | 1971.00 | 2395 | 20240216 | -3.55 | 2025 | 20231026 | 14.07 | 2395 | -3.55 | 20240216 | 2095 | 10.26 | 20240102 | 2395 | -3.55 | 20240216 | 2025 | 14.07 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3325 | N | N | 0 | N | 00 | N | |||
| 28 | 20240925 | 141337 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2310 | 10 | 2 | 0.43 | 19870355 | 8605 | 106.37 | 2325 | 2325 | 2300 | 2990 | 1610 | 2300 | 2309.16 | 0.06 | 0 | -82 | 2346 | 2322 | 2311 | 2287 | 2276 | 2317 | 2282 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 77.00 | 1.17 | 12 | 0.16 | 30.00 | 1971.00 | 2395 | 20240216 | -3.55 | 2025 | 20231026 | 14.07 | 2395 | -3.55 | 20240216 | 2095 | 10.26 | 20240102 | 2395 | -3.55 | 20240216 | 2025 | 14.07 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3325 | N | N | 0 | N | 00 | N | |||
| 29 | 20240925 | 131327 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2310 | 10 | 2 | 0.43 | 14631280 | 6337 | 78.33 | 2325 | 2325 | 2300 | 2990 | 1610 | 2300 | 2308.87 | 0.06 | 0 | -81 | 2346 | 2322 | 2311 | 2287 | 2276 | 2317 | 2282 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 77.00 | 1.17 | 12 | 0.12 | 30.00 | 1971.00 | 2395 | 20240216 | -3.55 | 2025 | 20231026 | 14.07 | 2395 | -3.55 | 20240216 | 2095 | 10.26 | 20240102 | 2395 | -3.55 | 20240216 | 2025 | 14.07 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3325 | N | N | 0 | N | 00 | N | |||
| 30 | 20240925 | 121337 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2310 | 10 | 2 | 0.43 | 14631280 | 6337 | 78.33 | 2325 | 2325 | 2300 | 2990 | 1610 | 2300 | 2308.87 | 0.06 | 0 | -81 | 2346 | 2322 | 2311 | 2287 | 2276 | 2317 | 2282 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 77.00 | 1.17 | 12 | 0.12 | 30.00 | 1971.00 | 2395 | 20240216 | -3.55 | 2025 | 20231026 | 14.07 | 2395 | -3.55 | 20240216 | 2095 | 10.26 | 20240102 | 2395 | -3.55 | 20240216 | 2025 | 14.07 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3325 | N | N | 0 | N | 00 | N | |||
| 31 | 20240925 | 111333 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2305 | 5 | 2 | 0.22 | 4903185 | 2124 | 26.25 | 2325 | 2325 | 2305 | 2990 | 1610 | 2300 | 2308.47 | 0.06 | 0 | -79 | 2346 | 2322 | 2311 | 2287 | 2276 | 2317 | 2282 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 76.83 | 1.17 | 12 | 0.04 | 30.00 | 1971.00 | 2395 | 20240216 | -3.76 | 2025 | 20231026 | 13.83 | 2395 | -3.76 | 20240216 | 2095 | 10.02 | 20240102 | 2395 | -3.76 | 20240216 | 2025 | 13.83 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3325 | N | N | 0 | N | 00 | N | |||
| 32 | 20240925 | 101329 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2305 | 5 | 2 | 0.22 | 4267005 | 1848 | 22.84 | 2325 | 2325 | 2305 | 2990 | 1610 | 2300 | 2308.99 | 0.06 | 0 | -78 | 2346 | 2322 | 2311 | 2287 | 2276 | 2317 | 2282 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 76.83 | 1.17 | 12 | 0.03 | 30.00 | 1971.00 | 2395 | 20240216 | -3.76 | 2025 | 20231026 | 13.83 | 2395 | -3.76 | 20240216 | 2095 | 10.02 | 20240102 | 2395 | -3.76 | 20240216 | 2025 | 13.83 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3325 | N | N | 0 | N | 00 | N | |||
| 33 | 20240925 | 091343 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2320 | 20 | 2 | 0.87 | 271440 | 117 | 1.45 | 2325 | 2325 | 2315 | 2990 | 1610 | 2300 | 2320.00 | 0.06 | 0 | -10 | 2346 | 2322 | 2311 | 2287 | 2276 | 2317 | 2282 | 5 | 690 | 100 | 1420 | 5 | 1 | 5315000 | 123 | 77.33 | 1.18 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -3.13 | 2025 | 20231026 | 14.57 | 2395 | -3.13 | 20240216 | 2095 | 10.74 | 20240102 | 2395 | -3.13 | 20240216 | 2025 | 14.57 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3325 | N | N | 0 | N | 00 | N | |||
| 34 | 20240924 | 161325 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2300 | 10 | 2 | 0.44 | 18703300 | 8090 | 185.47 | 2300 | 2335 | 2300 | 2975 | 1605 | 2290 | 2311.90 | 0.07 | 0 | -232 | 2346 | 2317 | 2296 | 2267 | 2246 | 2315 | 2265 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 122 | 76.67 | 1.17 | 12 | 0.15 | 30.00 | 1971.00 | 2395 | 20240216 | -3.97 | 2025 | 20231026 | 13.58 | 2395 | -3.97 | 20240216 | 2095 | 9.79 | 20240102 | 2395 | -3.97 | 20240216 | 2025 | 13.58 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3557 | N | N | 0 | N | 00 | N | |||
| 35 | 20240924 | 151327 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2300 | 10 | 2 | 0.44 | 18687190 | 8083 | 185.30 | 2300 | 2335 | 2300 | 2975 | 1605 | 2290 | 2311.91 | 0.07 | 0 | -226 | 2346 | 2317 | 2296 | 2267 | 2246 | 2315 | 2265 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 122 | 76.67 | 1.17 | 12 | 0.15 | 30.00 | 1971.00 | 2395 | 20240216 | -3.97 | 2025 | 20231026 | 13.58 | 2395 | -3.97 | 20240216 | 2095 | 9.79 | 20240102 | 2395 | -3.97 | 20240216 | 2025 | 13.58 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3557 | N | N | 0 | N | 00 | N | |||
| 36 | 20240924 | 141317 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2315 | 25 | 2 | 1.09 | 11797290 | 5099 | 116.90 | 2300 | 2335 | 2300 | 2975 | 1605 | 2290 | 2313.65 | 0.07 | 0 | -223 | 2346 | 2317 | 2296 | 2267 | 2246 | 2315 | 2265 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 123 | 77.17 | 1.17 | 12 | 0.10 | 30.00 | 1971.00 | 2395 | 20240216 | -3.34 | 2025 | 20231026 | 14.32 | 2395 | -3.34 | 20240216 | 2095 | 10.50 | 20240102 | 2395 | -3.34 | 20240216 | 2025 | 14.32 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3557 | N | N | 0 | N | 00 | N | |||
| 37 | 20240924 | 131325 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2310 | 20 | 2 | 0.87 | 10119415 | 4374 | 100.28 | 2300 | 2335 | 2300 | 2975 | 1605 | 2290 | 2313.54 | 0.07 | 0 | -223 | 2346 | 2317 | 2296 | 2267 | 2246 | 2315 | 2265 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 123 | 77.00 | 1.17 | 12 | 0.08 | 30.00 | 1971.00 | 2395 | 20240216 | -3.55 | 2025 | 20231026 | 14.07 | 2395 | -3.55 | 20240216 | 2095 | 10.26 | 20240102 | 2395 | -3.55 | 20240216 | 2025 | 14.07 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3557 | N | N | 0 | N | 00 | N | |||
| 38 | 20240924 | 121321 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2315 | 25 | 2 | 1.09 | 9906895 | 4282 | 98.17 | 2300 | 2335 | 2300 | 2975 | 1605 | 2290 | 2313.61 | 0.07 | 0 | -216 | 2346 | 2317 | 2296 | 2267 | 2246 | 2315 | 2265 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 123 | 77.17 | 1.17 | 12 | 0.08 | 30.00 | 1971.00 | 2395 | 20240216 | -3.34 | 2025 | 20231026 | 14.32 | 2395 | -3.34 | 20240216 | 2095 | 10.50 | 20240102 | 2395 | -3.34 | 20240216 | 2025 | 14.32 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3557 | N | N | 0 | N | 00 | N | |||
| 39 | 20240924 | 111329 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2320 | 30 | 2 | 1.31 | 8799940 | 3804 | 87.21 | 2300 | 2335 | 2300 | 2975 | 1605 | 2290 | 2313.34 | 0.07 | 0 | -218 | 2346 | 2317 | 2296 | 2267 | 2246 | 2315 | 2265 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 123 | 77.33 | 1.18 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -3.13 | 2025 | 20231026 | 14.57 | 2395 | -3.13 | 20240216 | 2095 | 10.74 | 20240102 | 2395 | -3.13 | 20240216 | 2025 | 14.57 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3557 | N | N | 0 | N | 00 | N | |||
| 40 | 20240924 | 101327 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2305 | 15 | 2 | 0.66 | 3860590 | 1678 | 38.47 | 2300 | 2305 | 2300 | 2975 | 1605 | 2290 | 2300.71 | 0.07 | 0 | -91 | 2346 | 2317 | 2296 | 2267 | 2246 | 2315 | 2265 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 123 | 76.83 | 1.17 | 12 | 0.03 | 30.00 | 1971.00 | 2395 | 20240216 | -3.76 | 2025 | 20231026 | 13.83 | 2395 | -3.76 | 20240216 | 2095 | 10.02 | 20240102 | 2395 | -3.76 | 20240216 | 2025 | 13.83 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3557 | N | N | 0 | N | 00 | N | |||
| 41 | 20240924 | 091329 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2975 | 1605 | 2290 | 0.00 | 0.07 | 0 | 0 | 2346 | 2317 | 2296 | 2267 | 2246 | 2315 | 2265 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3557 | N | N | 0 | N | 00 | N | |||
| 42 | 20240923 | 161320 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 0 | 3 | 0.00 | 9979990 | 4362 | 49.99 | 2290 | 2325 | 2275 | 2975 | 1605 | 2290 | 2287.94 | 0.07 | 0 | -119 | 2326 | 2307 | 2291 | 2272 | 2256 | 2317 | 2282 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.08 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3676 | N | N | 0 | N | 00 | N | |||
| 43 | 20240923 | 151325 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 0 | 3 | 0.00 | 9979990 | 4362 | 49.99 | 2290 | 2325 | 2275 | 2975 | 1605 | 2290 | 2287.94 | 0.07 | 0 | -119 | 2326 | 2307 | 2291 | 2272 | 2256 | 2317 | 2282 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.08 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3676 | N | N | 0 | N | 00 | N | |||
| 44 | 20240923 | 141331 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2275 | -15 | 5 | -0.66 | 9049460 | 3953 | 45.31 | 2290 | 2325 | 2275 | 2975 | 1605 | 2290 | 2289.26 | 0.07 | 0 | -97 | 2326 | 2307 | 2291 | 2272 | 2256 | 2317 | 2282 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 121 | 75.83 | 1.15 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -5.01 | 2025 | 20231026 | 12.35 | 2395 | -5.01 | 20240216 | 2095 | 8.59 | 20240102 | 2395 | -5.01 | 20240216 | 2025 | 12.35 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3676 | N | N | 0 | N | 00 | N | |||
| 45 | 20240923 | 131327 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2280 | -10 | 5 | -0.44 | 8821960 | 3853 | 44.16 | 2290 | 2325 | 2280 | 2975 | 1605 | 2290 | 2289.63 | 0.07 | 0 | -97 | 2326 | 2307 | 2291 | 2272 | 2256 | 2317 | 2282 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 121 | 76.00 | 1.16 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -4.80 | 2025 | 20231026 | 12.59 | 2395 | -4.80 | 20240216 | 2095 | 8.83 | 20240102 | 2395 | -4.80 | 20240216 | 2025 | 12.59 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3676 | N | N | 0 | N | 00 | N | |||
| 46 | 20240923 | 121328 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 0 | 3 | 0.00 | 8705680 | 3802 | 43.58 | 2290 | 2325 | 2280 | 2975 | 1605 | 2290 | 2289.76 | 0.07 | 0 | -97 | 2326 | 2307 | 2291 | 2272 | 2256 | 2317 | 2282 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3676 | N | N | 0 | N | 00 | N | |||
| 47 | 20240923 | 111325 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2295 | 5 | 2 | 0.22 | 5701535 | 2493 | 28.57 | 2290 | 2325 | 2280 | 2975 | 1605 | 2290 | 2287.02 | 0.07 | 0 | -95 | 2326 | 2307 | 2291 | 2272 | 2256 | 2317 | 2282 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 122 | 76.50 | 1.16 | 12 | 0.05 | 30.00 | 1971.00 | 2395 | 20240216 | -4.18 | 2025 | 20231026 | 13.33 | 2395 | -4.18 | 20240216 | 2095 | 9.55 | 20240102 | 2395 | -4.18 | 20240216 | 2025 | 13.33 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3676 | N | N | 0 | N | 00 | N | |||
| 48 | 20240923 | 101324 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2290 | 0 | 3 | 0.00 | 3113310 | 1361 | 15.60 | 2290 | 2325 | 2280 | 2975 | 1605 | 2290 | 2287.52 | 0.07 | 0 | -95 | 2326 | 2307 | 2291 | 2272 | 2256 | 2317 | 2282 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 122 | 76.33 | 1.16 | 12 | 0.03 | 30.00 | 1971.00 | 2395 | 20240216 | -4.38 | 2025 | 20231026 | 13.09 | 2395 | -4.38 | 20240216 | 2095 | 9.31 | 20240102 | 2395 | -4.38 | 20240216 | 2025 | 13.09 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3676 | N | N | 0 | N | 00 | N | |||
| 49 | 20240923 | 091325 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2310 | 20 | 2 | 0.87 | 2260685 | 991 | 11.36 | 2290 | 2315 | 2280 | 2975 | 1605 | 2290 | 2281.22 | 0.07 | 0 | -8 | 2326 | 2307 | 2291 | 2272 | 2256 | 2317 | 2282 | 5 | 685 | 100 | 1410 | 5 | 1 | 5315000 | 123 | 77.00 | 1.17 | 12 | 0.02 | 30.00 | 1971.00 | 2395 | 20240216 | -3.55 | 2025 | 20231026 | 14.07 | 2395 | -3.55 | 20240216 | 2095 | 10.26 | 20240102 | 2395 | -3.55 | 20240216 | 2025 | 14.07 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3676 | N | N | 0 | N | 00 | N | |||
| 50 | 20240913 | 161215 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | 35 | 2 | 1.59 | 33282335 | 14931 | 66.91 | 2235 | 2245 | 2225 | 2865 | 1545 | 2205 | 2229.08 | 0.06 | 0 | -2 | 2331 | 2267 | 2236 | 2172 | 2141 | 2252 | 2157 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 119 | 74.67 | 1.14 | 12 | 0.28 | 30.00 | 1971.00 | 2395 | 20240216 | -6.47 | 2025 | 20231026 | 10.62 | 2395 | -6.47 | 20240216 | 2095 | 6.92 | 20240102 | 2395 | -6.47 | 20240216 | 2025 | 10.62 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2949 | N | N | 0 | N | 00 | N | |||
| 51 | 20240913 | 151228 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | 35 | 2 | 1.59 | 33282335 | 14931 | 66.91 | 2235 | 2245 | 2225 | 2865 | 1545 | 2205 | 2229.08 | 0.06 | 0 | -2 | 2331 | 2267 | 2236 | 2172 | 2141 | 2252 | 2157 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 119 | 74.67 | 1.14 | 12 | 0.28 | 30.00 | 1971.00 | 2395 | 20240216 | -6.47 | 2025 | 20231026 | 10.62 | 2395 | -6.47 | 20240216 | 2095 | 6.92 | 20240102 | 2395 | -6.47 | 20240216 | 2025 | 10.62 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2949 | N | N | 0 | N | 00 | N | |||
| 52 | 20240913 | 141228 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | 30 | 2 | 1.36 | 30937795 | 13884 | 62.22 | 2235 | 2235 | 2225 | 2865 | 1545 | 2205 | 2228.31 | 0.06 | 0 | -2 | 2331 | 2267 | 2236 | 2172 | 2141 | 2252 | 2157 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 119 | 74.50 | 1.13 | 12 | 0.26 | 30.00 | 1971.00 | 2395 | 20240216 | -6.68 | 2025 | 20231026 | 10.37 | 2395 | -6.68 | 20240216 | 2095 | 6.68 | 20240102 | 2395 | -6.68 | 20240216 | 2025 | 10.37 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2949 | N | N | 0 | N | 00 | N | |||
| 53 | 20240913 | 131222 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 25 | 2 | 1.13 | 14711610 | 6602 | 29.58 | 2235 | 2235 | 2225 | 2865 | 1545 | 2205 | 2228.36 | 0.06 | 0 | -2 | 2331 | 2267 | 2236 | 2172 | 2141 | 2252 | 2157 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.12 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2949 | N | N | 0 | N | 00 | N | |||
| 54 | 20240913 | 121225 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 25 | 2 | 1.13 | 14711610 | 6602 | 29.58 | 2235 | 2235 | 2225 | 2865 | 1545 | 2205 | 2228.36 | 0.06 | 0 | -2 | 2331 | 2267 | 2236 | 2172 | 2141 | 2252 | 2157 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.12 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2949 | N | N | 0 | N | 00 | N | |||
| 55 | 20240913 | 111229 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 20 | 2 | 0.91 | 14142960 | 6347 | 28.44 | 2235 | 2235 | 2225 | 2865 | 1545 | 2205 | 2228.29 | 0.06 | 0 | -2 | 2331 | 2267 | 2236 | 2172 | 2141 | 2252 | 2157 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 118 | 74.17 | 1.13 | 12 | 0.12 | 30.00 | 1971.00 | 2395 | 20240216 | -7.10 | 2025 | 20231026 | 9.88 | 2395 | -7.10 | 20240216 | 2095 | 6.21 | 20240102 | 2395 | -7.10 | 20240216 | 2025 | 9.88 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2949 | N | N | 0 | N | 00 | N | |||
| 56 | 20240913 | 101230 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 20 | 2 | 0.91 | 9390360 | 4211 | 18.87 | 2235 | 2235 | 2225 | 2865 | 1545 | 2205 | 2229.96 | 0.06 | 0 | -2 | 2331 | 2267 | 2236 | 2172 | 2141 | 2252 | 2157 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 118 | 74.17 | 1.13 | 12 | 0.08 | 30.00 | 1971.00 | 2395 | 20240216 | -7.10 | 2025 | 20231026 | 9.88 | 2395 | -7.10 | 20240216 | 2095 | 6.21 | 20240102 | 2395 | -7.10 | 20240216 | 2025 | 9.88 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2949 | N | N | 0 | N | 00 | N | |||
| 57 | 20240913 | 091234 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | 30 | 2 | 1.36 | 33525 | 15 | 0.07 | 2235 | 2235 | 2235 | 2865 | 1545 | 2205 | 2235.00 | 0.06 | 0 | -1 | 2331 | 2267 | 2236 | 2172 | 2141 | 2252 | 2157 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 119 | 74.50 | 1.13 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.68 | 2025 | 20231026 | 10.37 | 2395 | -6.68 | 20240216 | 2095 | 6.68 | 20240102 | 2395 | -6.68 | 20240216 | 2025 | 10.37 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2949 | N | N | 0 | N | 00 | N | |||
| 58 | 20240912 | 161206 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 25 | 2 | 1.15 | 47768175 | 21316 | 285.16 | 2230 | 2300 | 2205 | 2830 | 1530 | 2180 | 2240.95 | 0.06 | 0 | -416 | 2253 | 2216 | 2198 | 2161 | 2143 | 2207 | 2152 | 5 | 650 | 100 | 1350 | 5 | 1 | 5315000 | 117 | 73.50 | 1.12 | 12 | 0.40 | 30.00 | 1971.00 | 2395 | 20240216 | -7.93 | 2025 | 20231026 | 8.89 | 2395 | -7.93 | 20240216 | 2095 | 5.25 | 20240102 | 2395 | -7.93 | 20240216 | 2025 | 8.89 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3365 | N | N | 0 | N | 00 | N | |||
| 59 | 20240912 | 151223 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 35 | 2 | 1.61 | 43477850 | 19372 | 259.16 | 2230 | 2300 | 2215 | 2830 | 1530 | 2180 | 2244.37 | 0.06 | 0 | -218 | 2253 | 2216 | 2198 | 2161 | 2143 | 2207 | 2152 | 5 | 650 | 100 | 1350 | 5 | 1 | 5315000 | 118 | 73.83 | 1.12 | 12 | 0.36 | 30.00 | 1971.00 | 2395 | 20240216 | -7.52 | 2025 | 20231026 | 9.38 | 2395 | -7.52 | 20240216 | 2095 | 5.73 | 20240102 | 2395 | -7.52 | 20240216 | 2025 | 9.38 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3365 | N | N | 0 | N | 00 | N | |||
| 60 | 20240912 | 141231 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 40 | 2 | 1.83 | 42467810 | 18916 | 253.06 | 2230 | 2300 | 2215 | 2830 | 1530 | 2180 | 2245.07 | 0.06 | 0 | -218 | 2253 | 2216 | 2198 | 2161 | 2143 | 2207 | 2152 | 5 | 650 | 100 | 1350 | 5 | 1 | 5315000 | 118 | 74.00 | 1.13 | 12 | 0.36 | 30.00 | 1971.00 | 2395 | 20240216 | -7.31 | 2025 | 20231026 | 9.63 | 2395 | -7.31 | 20240216 | 2095 | 5.97 | 20240102 | 2395 | -7.31 | 20240216 | 2025 | 9.63 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3365 | N | N | 0 | N | 00 | N | |||
| 61 | 20240912 | 131217 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 40 | 2 | 1.83 | 39171515 | 17431 | 233.19 | 2230 | 2300 | 2220 | 2830 | 1530 | 2180 | 2247.23 | 0.06 | 0 | -217 | 2253 | 2216 | 2198 | 2161 | 2143 | 2207 | 2152 | 5 | 650 | 100 | 1350 | 5 | 1 | 5315000 | 118 | 74.00 | 1.13 | 12 | 0.33 | 30.00 | 1971.00 | 2395 | 20240216 | -7.31 | 2025 | 20231026 | 9.63 | 2395 | -7.31 | 20240216 | 2095 | 5.97 | 20240102 | 2395 | -7.31 | 20240216 | 2025 | 9.63 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3365 | N | N | 0 | N | 00 | N | |||
| 62 | 20240912 | 121216 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 45 | 2 | 2.06 | 38210245 | 16998 | 227.40 | 2230 | 2300 | 2225 | 2830 | 1530 | 2180 | 2247.93 | 0.06 | 0 | -451 | 2253 | 2216 | 2198 | 2161 | 2143 | 2207 | 2152 | 5 | 650 | 100 | 1350 | 5 | 1 | 5315000 | 118 | 74.17 | 1.13 | 12 | 0.32 | 30.00 | 1971.00 | 2395 | 20240216 | -7.10 | 2025 | 20231026 | 9.88 | 2395 | -7.10 | 20240216 | 2095 | 6.21 | 20240102 | 2395 | -7.10 | 20240216 | 2025 | 9.88 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3365 | N | N | 0 | N | 00 | N | |||
| 63 | 20240912 | 111215 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | 70 | 2 | 3.21 | 31820620 | 14129 | 189.02 | 2230 | 2300 | 2225 | 2830 | 1530 | 2180 | 2252.15 | 0.06 | 0 | -451 | 2253 | 2216 | 2198 | 2161 | 2143 | 2207 | 2152 | 5 | 650 | 100 | 1350 | 5 | 1 | 5315000 | 120 | 75.00 | 1.14 | 12 | 0.27 | 30.00 | 1971.00 | 2395 | 20240216 | -6.05 | 2025 | 20231026 | 11.11 | 2395 | -6.05 | 20240216 | 2095 | 7.40 | 20240102 | 2395 | -6.05 | 20240216 | 2025 | 11.11 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3365 | N | N | 0 | N | 00 | N | |||
| 64 | 20240912 | 101218 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 65 | 2 | 2.98 | 21633555 | 9571 | 128.04 | 2230 | 2300 | 2230 | 2830 | 1530 | 2180 | 2260.32 | 0.06 | 0 | -506 | 2253 | 2216 | 2198 | 2161 | 2143 | 2207 | 2152 | 5 | 650 | 100 | 1350 | 5 | 1 | 5315000 | 119 | 74.83 | 1.14 | 12 | 0.18 | 30.00 | 1971.00 | 2395 | 20240216 | -6.26 | 2025 | 20231026 | 10.86 | 2395 | -6.26 | 20240216 | 2095 | 7.16 | 20240102 | 2395 | -6.26 | 20240216 | 2025 | 10.86 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3365 | N | N | 0 | N | 00 | N | |||
| 65 | 20240912 | 091220 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 50 | 2 | 2.29 | 6690 | 3 | 0.04 | 2230 | 2230 | 2230 | 2830 | 1530 | 2180 | 2230.00 | 0.06 | 0 | -3 | 2253 | 2216 | 2198 | 2161 | 2143 | 2207 | 2152 | 5 | 650 | 100 | 1350 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3365 | N | N | 0 | N | 00 | N | |||
| 66 | 20240911 | 161153 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -5 | 5 | -0.23 | 16463950 | 7475 | 113.03 | 2230 | 2235 | 2180 | 2840 | 1530 | 2185 | 2202.54 | 0.07 | 0 | -226 | 2231 | 2207 | 2196 | 2172 | 2161 | 2202 | 2167 | 5 | 655 | 100 | 1350 | 5 | 1 | 5315000 | 116 | 72.67 | 1.11 | 12 | 0.14 | 30.00 | 1971.00 | 2395 | 20240216 | -8.98 | 2025 | 20231026 | 7.65 | 2395 | -8.98 | 20240216 | 2095 | 4.06 | 20240102 | 2395 | -8.98 | 20240216 | 2025 | 7.65 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3591 | N | N | 0 | N | 00 | N | |||
| 67 | 20240911 | 151200 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -5 | 5 | -0.23 | 16106415 | 7311 | 110.55 | 2230 | 2235 | 2180 | 2840 | 1530 | 2185 | 2203.04 | 0.07 | 0 | -62 | 2231 | 2207 | 2196 | 2172 | 2161 | 2202 | 2167 | 5 | 655 | 100 | 1350 | 5 | 1 | 5315000 | 116 | 72.67 | 1.11 | 12 | 0.14 | 30.00 | 1971.00 | 2395 | 20240216 | -8.98 | 2025 | 20231026 | 7.65 | 2395 | -8.98 | 20240216 | 2095 | 4.06 | 20240102 | 2395 | -8.98 | 20240216 | 2025 | 7.65 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3591 | N | N | 0 | N | 00 | N | |||
| 68 | 20240911 | 141202 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 15 | 2 | 0.69 | 8113780 | 3648 | 55.16 | 2230 | 2235 | 2200 | 2840 | 1530 | 2185 | 2224.17 | 0.07 | 0 | -62 | 2231 | 2207 | 2196 | 2172 | 2161 | 2202 | 2167 | 5 | 655 | 100 | 1350 | 5 | 1 | 5315000 | 117 | 73.33 | 1.12 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -8.14 | 2025 | 20231026 | 8.64 | 2395 | -8.14 | 20240216 | 2095 | 5.01 | 20240102 | 2395 | -8.14 | 20240216 | 2025 | 8.64 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3591 | N | N | 0 | N | 00 | N | |||
| 69 | 20240911 | 131157 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 15 | 2 | 0.69 | 8102780 | 3643 | 55.09 | 2230 | 2235 | 2200 | 2840 | 1530 | 2185 | 2224.21 | 0.07 | 0 | -62 | 2231 | 2207 | 2196 | 2172 | 2161 | 2202 | 2167 | 5 | 655 | 100 | 1350 | 5 | 1 | 5315000 | 117 | 73.33 | 1.12 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -8.14 | 2025 | 20231026 | 8.64 | 2395 | -8.14 | 20240216 | 2095 | 5.01 | 20240102 | 2395 | -8.14 | 20240216 | 2025 | 8.64 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3591 | N | N | 0 | N | 00 | N | |||
| 70 | 20240911 | 121202 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 25 | 2 | 1.14 | 6557765 | 2941 | 44.47 | 2230 | 2235 | 2210 | 2840 | 1530 | 2185 | 2229.77 | 0.07 | 0 | -62 | 2231 | 2207 | 2196 | 2172 | 2161 | 2202 | 2167 | 5 | 655 | 100 | 1350 | 5 | 1 | 5315000 | 117 | 73.67 | 1.12 | 12 | 0.06 | 30.00 | 1971.00 | 2395 | 20240216 | -7.72 | 2025 | 20231026 | 9.14 | 2395 | -7.72 | 20240216 | 2095 | 5.49 | 20240102 | 2395 | -7.72 | 20240216 | 2025 | 9.14 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3591 | N | N | 0 | N | 00 | N | |||
| 71 | 20240911 | 111152 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | 50 | 2 | 2.29 | 6555555 | 2940 | 44.46 | 2230 | 2235 | 2215 | 2840 | 1530 | 2185 | 2229.78 | 0.07 | 0 | -62 | 2231 | 2207 | 2196 | 2172 | 2161 | 2202 | 2167 | 5 | 655 | 100 | 1350 | 5 | 1 | 5315000 | 119 | 74.50 | 1.13 | 12 | 0.06 | 30.00 | 1971.00 | 2395 | 20240216 | -6.68 | 2025 | 20231026 | 10.37 | 2395 | -6.68 | 20240216 | 2095 | 6.68 | 20240102 | 2395 | -6.68 | 20240216 | 2025 | 10.37 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3591 | N | N | 0 | N | 00 | N | |||
| 72 | 20240911 | 101146 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 45 | 2 | 2.06 | 6551090 | 2938 | 44.43 | 2230 | 2230 | 2215 | 2840 | 1530 | 2185 | 2229.78 | 0.07 | 0 | -62 | 2231 | 2207 | 2196 | 2172 | 2161 | 2202 | 2167 | 5 | 655 | 100 | 1350 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.06 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3591 | N | N | 0 | N | 00 | N | |||
| 73 | 20240911 | 091206 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 45 | 2 | 2.06 | 120375 | 54 | 0.82 | 2230 | 2230 | 2215 | 2840 | 1530 | 2185 | 2229.17 | 0.07 | 0 | -4 | 2231 | 2207 | 2196 | 2172 | 2161 | 2202 | 2167 | 5 | 655 | 100 | 1350 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3591 | N | N | 0 | N | 00 | N | |||
| 74 | 20240910 | 161149 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -15 | 5 | -0.68 | 14657295 | 6613 | 343.53 | 2220 | 2220 | 2185 | 2860 | 1540 | 2200 | 2216.44 | 0.07 | 0 | -7 | 2253 | 2226 | 2213 | 2186 | 2173 | 2220 | 2180 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 116 | 72.83 | 1.11 | 12 | 0.12 | 30.00 | 1971.00 | 2395 | 20240216 | -8.77 | 2025 | 20231026 | 7.90 | 2395 | -8.77 | 20240216 | 2095 | 4.30 | 20240102 | 2395 | -8.77 | 20240216 | 2025 | 7.90 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3598 | N | N | 0 | N | 00 | N | |||
| 75 | 20240910 | 151204 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 10 | 2 | 0.45 | 14585190 | 6580 | 341.82 | 2220 | 2220 | 2190 | 2860 | 1540 | 2200 | 2216.59 | 0.07 | 0 | -7 | 2253 | 2226 | 2213 | 2186 | 2173 | 2220 | 2180 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 117 | 73.67 | 1.12 | 12 | 0.12 | 30.00 | 1971.00 | 2395 | 20240216 | -7.72 | 2025 | 20231026 | 9.14 | 2395 | -7.72 | 20240216 | 2095 | 5.49 | 20240102 | 2395 | -7.72 | 20240216 | 2025 | 9.14 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3598 | N | N | 0 | N | 00 | N | |||
| 76 | 20240910 | 141153 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 20 | 2 | 0.91 | 14409945 | 6500 | 337.66 | 2220 | 2220 | 2190 | 2860 | 1540 | 2200 | 2216.91 | 0.07 | 0 | -6 | 2253 | 2226 | 2213 | 2186 | 2173 | 2220 | 2180 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 118 | 74.00 | 1.13 | 12 | 0.12 | 30.00 | 1971.00 | 2395 | 20240216 | -7.31 | 2025 | 20231026 | 9.63 | 2395 | -7.31 | 20240216 | 2095 | 5.97 | 20240102 | 2395 | -7.31 | 20240216 | 2025 | 9.63 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3598 | N | N | 0 | N | 00 | N | |||
| 77 | 20240910 | 131156 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 12039635 | 5426 | 281.87 | 2220 | 2220 | 2200 | 2860 | 1540 | 2200 | 2218.88 | 0.07 | 0 | -6 | 2253 | 2226 | 2213 | 2186 | 2173 | 2220 | 2180 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 117 | 73.33 | 1.12 | 12 | 0.10 | 30.00 | 1971.00 | 2395 | 20240216 | -8.14 | 2025 | 20231026 | 8.64 | 2395 | -8.14 | 20240216 | 2095 | 5.01 | 20240102 | 2395 | -8.14 | 20240216 | 2025 | 8.64 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3598 | N | N | 0 | N | 00 | N | |||
| 78 | 20240910 | 121153 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 10 | 2 | 0.45 | 11735420 | 5288 | 274.70 | 2220 | 2220 | 2210 | 2860 | 1540 | 2200 | 2219.25 | 0.07 | 0 | -6 | 2253 | 2226 | 2213 | 2186 | 2173 | 2220 | 2180 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 117 | 73.67 | 1.12 | 12 | 0.10 | 30.00 | 1971.00 | 2395 | 20240216 | -7.72 | 2025 | 20231026 | 9.14 | 2395 | -7.72 | 20240216 | 2095 | 5.49 | 20240102 | 2395 | -7.72 | 20240216 | 2025 | 9.14 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3598 | N | N | 0 | N | 00 | N | |||
| 79 | 20240910 | 111149 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 15 | 2 | 0.68 | 11644630 | 5247 | 272.57 | 2220 | 2220 | 2215 | 2860 | 1540 | 2200 | 2219.29 | 0.07 | 0 | -6 | 2253 | 2226 | 2213 | 2186 | 2173 | 2220 | 2180 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 118 | 73.83 | 1.12 | 12 | 0.10 | 30.00 | 1971.00 | 2395 | 20240216 | -7.52 | 2025 | 20231026 | 9.38 | 2395 | -7.52 | 20240216 | 2095 | 5.73 | 20240102 | 2395 | -7.52 | 20240216 | 2025 | 9.38 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3598 | N | N | 0 | N | 00 | N | |||
| 80 | 20240910 | 101155 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 20 | 2 | 0.91 | 11113030 | 5007 | 260.10 | 2220 | 2220 | 2215 | 2860 | 1540 | 2200 | 2219.50 | 0.07 | 0 | -2 | 2253 | 2226 | 2213 | 2186 | 2173 | 2220 | 2180 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 118 | 74.00 | 1.13 | 12 | 0.09 | 30.00 | 1971.00 | 2395 | 20240216 | -7.31 | 2025 | 20231026 | 9.63 | 2395 | -7.31 | 20240216 | 2095 | 5.97 | 20240102 | 2395 | -7.31 | 20240216 | 2025 | 9.63 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3598 | N | N | 0 | N | 00 | N | |||
| 81 | 20240910 | 091151 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 20 | 2 | 0.91 | 2220 | 1 | 0.05 | 2220 | 2220 | 2220 | 2860 | 1540 | 2200 | 2220.00 | 0.07 | 0 | 0 | 2253 | 2226 | 2213 | 2186 | 2173 | 2220 | 2180 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 118 | 74.00 | 1.13 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -7.31 | 2025 | 20231026 | 9.63 | 2395 | -7.31 | 20240216 | 2095 | 5.97 | 20240102 | 2395 | -7.31 | 20240216 | 2025 | 9.63 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 3598 | N | N | 0 | N | 00 | N | |||
| 82 | 20240909 | 161127 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -5 | 5 | -0.23 | 4255685 | 1925 | 7.11 | 2200 | 2240 | 2200 | 2865 | 1545 | 2205 | 2210.75 | 0.08 | 0 | -473 | 2281 | 2242 | 2221 | 2182 | 2161 | 2232 | 2172 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 117 | 73.33 | 1.12 | 12 | 0.04 | 30.00 | 1971.00 | 2395 | 20240216 | -8.14 | 2025 | 20231026 | 8.64 | 2395 | -8.14 | 20240216 | 2095 | 5.01 | 20240102 | 2395 | -8.14 | 20240216 | 2025 | 8.64 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 4071 | N | N | 0 | N | 00 | N | |||
| 83 | 20240909 | 151143 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -5 | 5 | -0.23 | 2500080 | 1127 | 4.16 | 2200 | 2240 | 2200 | 2865 | 1545 | 2205 | 2218.35 | 0.08 | 0 | -24 | 2281 | 2242 | 2221 | 2182 | 2161 | 2232 | 2172 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 117 | 73.33 | 1.12 | 12 | 0.02 | 30.00 | 1971.00 | 2395 | 20240216 | -8.14 | 2025 | 20231026 | 8.64 | 2395 | -8.14 | 20240216 | 2095 | 5.01 | 20240102 | 2395 | -8.14 | 20240216 | 2025 | 8.64 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 4071 | N | N | 0 | N | 00 | N | |||
| 84 | 20240909 | 141140 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 20 | 2 | 0.91 | 2257860 | 1017 | 3.76 | 2200 | 2240 | 2200 | 2865 | 1545 | 2205 | 2220.12 | 0.08 | 0 | -24 | 2281 | 2242 | 2221 | 2182 | 2161 | 2232 | 2172 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 118 | 74.17 | 1.13 | 12 | 0.02 | 30.00 | 1971.00 | 2395 | 20240216 | -7.10 | 2025 | 20231026 | 9.88 | 2395 | -7.10 | 20240216 | 2095 | 6.21 | 20240102 | 2395 | -7.10 | 20240216 | 2025 | 9.88 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 4071 | N | N | 0 | N | 00 | N | |||
| 85 | 20240909 | 131139 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 15 | 2 | 0.68 | 2255635 | 1016 | 3.75 | 2200 | 2240 | 2200 | 2865 | 1545 | 2205 | 2220.11 | 0.08 | 0 | -24 | 2281 | 2242 | 2221 | 2182 | 2161 | 2232 | 2172 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 118 | 74.00 | 1.13 | 12 | 0.02 | 30.00 | 1971.00 | 2395 | 20240216 | -7.31 | 2025 | 20231026 | 9.63 | 2395 | -7.31 | 20240216 | 2095 | 5.97 | 20240102 | 2395 | -7.31 | 20240216 | 2025 | 9.63 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 4071 | N | N | 0 | N | 00 | N | |||
| 86 | 20240909 | 121134 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 15 | 2 | 0.68 | 337555 | 152 | 0.56 | 2200 | 2240 | 2200 | 2865 | 1545 | 2205 | 2220.76 | 0.08 | 0 | -24 | 2281 | 2242 | 2221 | 2182 | 2161 | 2232 | 2172 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 118 | 74.00 | 1.13 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -7.31 | 2025 | 20231026 | 9.63 | 2395 | -7.31 | 20240216 | 2095 | 5.97 | 20240102 | 2395 | -7.31 | 20240216 | 2025 | 9.63 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 4071 | N | N | 0 | N | 00 | N | |||
| 87 | 20240909 | 111136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 25 | 2 | 1.13 | 20060 | 9 | 0.03 | 2200 | 2240 | 2200 | 2865 | 1545 | 2205 | 2228.89 | 0.08 | 0 | -7 | 2281 | 2242 | 2221 | 2182 | 2161 | 2232 | 2172 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 4071 | N | N | 0 | N | 00 | N | |||
| 88 | 20240909 | 101137 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 25 | 2 | 1.13 | 20060 | 9 | 0.03 | 2200 | 2240 | 2200 | 2865 | 1545 | 2205 | 2228.89 | 0.08 | 0 | -7 | 2281 | 2242 | 2221 | 2182 | 2161 | 2232 | 2172 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 4071 | N | N | 0 | N | 00 | N | |||
| 89 | 20240909 | 091131 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 20 | 2 | 0.91 | 15605 | 7 | 0.03 | 2200 | 2240 | 2200 | 2865 | 1545 | 2205 | 2229.29 | 0.08 | 0 | -6 | 2281 | 2242 | 2221 | 2182 | 2161 | 2232 | 2172 | 5 | 660 | 100 | 1360 | 5 | 1 | 5315000 | 118 | 74.17 | 1.13 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -7.10 | 2025 | 20231026 | 9.88 | 2395 | -7.10 | 20240216 | 2095 | 6.21 | 20240102 | 2395 | -7.10 | 20240216 | 2025 | 9.88 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 4071 | N | N | 0 | N | 00 | N | |||
| 90 | 20240906 | 161116 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -25 | 5 | -1.12 | 59817835 | 27058 | 158.46 | 2260 | 2260 | 2200 | 2895 | 1565 | 2230 | 2210.73 | 0.05 | 0 | 1319 | 2246 | 2237 | 2226 | 2217 | 2206 | 2242 | 2222 | 5 | 665 | 100 | 1380 | 5 | 1 | 5315000 | 117 | 73.50 | 1.12 | 12 | 0.51 | 30.00 | 1971.00 | 2395 | 20240216 | -7.93 | 2025 | 20231026 | 8.89 | 2395 | -7.93 | 20240216 | 2095 | 5.25 | 20240102 | 2395 | -7.93 | 20240216 | 2025 | 8.89 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2752 | N | N | 0 | N | 00 | N | |||
| 91 | 20240906 | 151135 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -25 | 5 | -1.12 | 58772660 | 26584 | 155.68 | 2260 | 2260 | 2200 | 2895 | 1565 | 2230 | 2210.83 | 0.05 | 0 | 1321 | 2246 | 2237 | 2226 | 2217 | 2206 | 2242 | 2222 | 5 | 665 | 100 | 1380 | 5 | 1 | 5315000 | 117 | 73.50 | 1.12 | 12 | 0.50 | 30.00 | 1971.00 | 2395 | 20240216 | -7.93 | 2025 | 20231026 | 8.89 | 2395 | -7.93 | 20240216 | 2095 | 5.25 | 20240102 | 2395 | -7.93 | 20240216 | 2025 | 8.89 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2752 | N | N | 0 | N | 00 | N | |||
| 92 | 20240906 | 141144 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -30 | 5 | -1.35 | 54511600 | 24652 | 144.37 | 2260 | 2260 | 2200 | 2895 | 1565 | 2230 | 2211.24 | 0.05 | 0 | 1321 | 2246 | 2237 | 2226 | 2217 | 2206 | 2242 | 2222 | 5 | 665 | 100 | 1380 | 5 | 1 | 5315000 | 117 | 73.33 | 1.12 | 12 | 0.46 | 30.00 | 1971.00 | 2395 | 20240216 | -8.14 | 2025 | 20231026 | 8.64 | 2395 | -8.14 | 20240216 | 2095 | 5.01 | 20240102 | 2395 | -8.14 | 20240216 | 2025 | 8.64 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2752 | N | N | 0 | N | 00 | N | |||
| 93 | 20240906 | 131136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | -15 | 5 | -0.67 | 53990200 | 24415 | 142.98 | 2260 | 2260 | 2200 | 2895 | 1565 | 2230 | 2211.35 | 0.05 | 0 | 1321 | 2246 | 2237 | 2226 | 2217 | 2206 | 2242 | 2222 | 5 | 665 | 100 | 1380 | 5 | 1 | 5315000 | 118 | 73.83 | 1.12 | 12 | 0.46 | 30.00 | 1971.00 | 2395 | 20240216 | -7.52 | 2025 | 20231026 | 9.38 | 2395 | -7.52 | 20240216 | 2095 | 5.73 | 20240102 | 2395 | -7.52 | 20240216 | 2025 | 9.38 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2752 | N | N | 0 | N | 00 | N | |||
| 94 | 20240906 | 121136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -30 | 5 | -1.35 | 53987985 | 24414 | 142.97 | 2260 | 2260 | 2200 | 2895 | 1565 | 2230 | 2211.35 | 0.05 | 0 | 1321 | 2246 | 2237 | 2226 | 2217 | 2206 | 2242 | 2222 | 5 | 665 | 100 | 1380 | 5 | 1 | 5315000 | 117 | 73.33 | 1.12 | 12 | 0.46 | 30.00 | 1971.00 | 2395 | 20240216 | -8.14 | 2025 | 20231026 | 8.64 | 2395 | -8.14 | 20240216 | 2095 | 5.01 | 20240102 | 2395 | -8.14 | 20240216 | 2025 | 8.64 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2752 | N | N | 0 | N | 00 | N | |||
| 95 | 20240906 | 111136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -25 | 5 | -1.12 | 45784390 | 20692 | 121.18 | 2260 | 2260 | 2205 | 2895 | 1565 | 2230 | 2212.66 | 0.05 | 0 | 1066 | 2246 | 2237 | 2226 | 2217 | 2206 | 2242 | 2222 | 5 | 665 | 100 | 1380 | 5 | 1 | 5315000 | 117 | 73.50 | 1.12 | 12 | 0.39 | 30.00 | 1971.00 | 2395 | 20240216 | -7.93 | 2025 | 20231026 | 8.89 | 2395 | -7.93 | 20240216 | 2095 | 5.25 | 20240102 | 2395 | -7.93 | 20240216 | 2025 | 8.89 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2752 | N | N | 0 | N | 00 | N | |||
| 96 | 20240906 | 101132 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -20 | 5 | -0.90 | 23579555 | 10646 | 62.34 | 2260 | 2260 | 2210 | 2895 | 1565 | 2230 | 2214.87 | 0.05 | 0 | 76 | 2246 | 2237 | 2226 | 2217 | 2206 | 2242 | 2222 | 5 | 665 | 100 | 1380 | 5 | 1 | 5315000 | 117 | 73.67 | 1.12 | 12 | 0.20 | 30.00 | 1971.00 | 2395 | 20240216 | -7.72 | 2025 | 20231026 | 9.14 | 2395 | -7.72 | 20240216 | 2095 | 5.49 | 20240102 | 2395 | -7.72 | 20240216 | 2025 | 9.14 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2752 | N | N | 0 | N | 00 | N | |||
| 97 | 20240906 | 091136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 0 | 3 | 0.00 | 163015 | 73 | 0.43 | 2260 | 2260 | 2230 | 2895 | 1565 | 2230 | 2233.08 | 0.05 | 0 | 36 | 2246 | 2237 | 2226 | 2217 | 2206 | 2242 | 2222 | 5 | 665 | 100 | 1380 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2752 | N | N | 0 | N | 00 | N | |||
| 98 | 20240905 | 161112 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 5 | 2 | 0.22 | 38057370 | 17076 | 539.36 | 2225 | 2235 | 2215 | 2890 | 1560 | 2225 | 2228.71 | 0.05 | 0 | 118 | 2291 | 2257 | 2231 | 2197 | 2171 | 2245 | 2185 | 5 | 665 | 100 | 1370 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.32 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2634 | N | N | 0 | N | 00 | N | |||
| 99 | 20240905 | 151134 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 5 | 2 | 0.22 | 38048465 | 17072 | 539.23 | 2225 | 2235 | 2215 | 2890 | 1560 | 2225 | 2228.71 | 0.05 | 0 | 121 | 2291 | 2257 | 2231 | 2197 | 2171 | 2245 | 2185 | 5 | 665 | 100 | 1370 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.32 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2634 | N | N | 0 | N | 00 | N | |||
| 100 | 20240905 | 141128 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 5 | 2 | 0.22 | 35963410 | 16137 | 509.70 | 2225 | 2230 | 2215 | 2890 | 1560 | 2225 | 2228.63 | 0.05 | 0 | 122 | 2291 | 2257 | 2231 | 2197 | 2171 | 2245 | 2185 | 5 | 665 | 100 | 1370 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.30 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2634 | N | N | 0 | N | 00 | N | |||
| 101 | 20240905 | 131128 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 5 | 2 | 0.22 | 32212550 | 14455 | 456.57 | 2225 | 2230 | 2215 | 2890 | 1560 | 2225 | 2228.47 | 0.05 | 0 | 122 | 2291 | 2257 | 2231 | 2197 | 2171 | 2245 | 2185 | 5 | 665 | 100 | 1370 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.27 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2634 | N | N | 0 | N | 00 | N | |||
| 102 | 20240905 | 121128 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 5 | 2 | 0.22 | 25642970 | 11509 | 363.52 | 2225 | 2230 | 2215 | 2890 | 1560 | 2225 | 2228.08 | 0.05 | 0 | 122 | 2291 | 2257 | 2231 | 2197 | 2171 | 2245 | 2185 | 5 | 665 | 100 | 1370 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.22 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2634 | N | N | 0 | N | 00 | N | |||
| 103 | 20240905 | 111123 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 5 | 2 | 0.22 | 23881270 | 10719 | 338.57 | 2225 | 2230 | 2215 | 2890 | 1560 | 2225 | 2227.94 | 0.05 | 0 | 122 | 2291 | 2257 | 2231 | 2197 | 2171 | 2245 | 2185 | 5 | 665 | 100 | 1370 | 5 | 1 | 5315000 | 119 | 74.33 | 1.13 | 12 | 0.20 | 30.00 | 1971.00 | 2395 | 20240216 | -6.89 | 2025 | 20231026 | 10.12 | 2395 | -6.89 | 20240216 | 2095 | 6.44 | 20240102 | 2395 | -6.89 | 20240216 | 2025 | 10.12 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2634 | N | N | 0 | N | 00 | N | |||
| 104 | 20240905 | 101127 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | -10 | 5 | -0.45 | 8944050 | 4020 | 126.97 | 2225 | 2225 | 2215 | 2890 | 1560 | 2225 | 2224.89 | 0.05 | 0 | 125 | 2291 | 2257 | 2231 | 2197 | 2171 | 2245 | 2185 | 5 | 665 | 100 | 1370 | 5 | 1 | 5315000 | 118 | 73.83 | 1.12 | 12 | 0.08 | 30.00 | 1971.00 | 2395 | 20240216 | -7.52 | 2025 | 20231026 | 9.38 | 2395 | -7.52 | 20240216 | 2095 | 5.73 | 20240102 | 2395 | -7.52 | 20240216 | 2025 | 9.38 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2634 | N | N | 0 | N | 00 | N | |||
| 105 | 20240905 | 091132 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 335975 | 151 | 4.77 | 2225 | 2225 | 2225 | 2890 | 1560 | 2225 | 2225.00 | 0.05 | 0 | -2 | 2291 | 2257 | 2231 | 2197 | 2171 | 2245 | 2185 | 5 | 665 | 100 | 1370 | 5 | 1 | 5315000 | 118 | 74.17 | 1.13 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -7.10 | 2025 | 20231026 | 9.88 | 2395 | -7.10 | 20240216 | 2095 | 6.21 | 20240102 | 2395 | -7.10 | 20240216 | 2025 | 9.88 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2634 | N | N | 0 | N | 00 | N | |||
| 106 | 20240904 | 161103 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | -15 | 5 | -0.67 | 6990025 | 3166 | 3332.63 | 2265 | 2265 | 2205 | 2910 | 1570 | 2240 | 2207.84 | 0.05 | 0 | -14 | 2253 | 2246 | 2243 | 2236 | 2233 | 2245 | 2235 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 118 | 74.17 | 1.13 | 12 | 0.06 | 30.00 | 1971.00 | 2395 | 20240216 | -7.10 | 2025 | 20231026 | 9.88 | 2395 | -7.10 | 20240216 | 2095 | 6.21 | 20240102 | 2395 | -7.10 | 20240216 | 2025 | 9.88 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2648 | N | N | 0 | N | 00 | N | |||
| 107 | 20240904 | 151113 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | 0 | 3 | 0.00 | 6978920 | 3161 | 3327.37 | 2265 | 2265 | 2205 | 2910 | 1570 | 2240 | 2207.82 | 0.05 | 0 | -9 | 2253 | 2246 | 2243 | 2236 | 2233 | 2245 | 2235 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 119 | 74.67 | 1.14 | 12 | 0.06 | 30.00 | 1971.00 | 2395 | 20240216 | -6.47 | 2025 | 20231026 | 10.62 | 2395 | -6.47 | 20240216 | 2095 | 6.92 | 20240102 | 2395 | -6.47 | 20240216 | 2025 | 10.62 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2648 | N | N | 0 | N | 00 | N | |||
| 108 | 20240904 | 141117 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2235 | -5 | 5 | -0.22 | 6963240 | 3154 | 3320.00 | 2265 | 2265 | 2205 | 2910 | 1570 | 2240 | 2207.75 | 0.05 | 0 | -9 | 2253 | 2246 | 2243 | 2236 | 2233 | 2245 | 2235 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 119 | 74.50 | 1.13 | 12 | 0.06 | 30.00 | 1971.00 | 2395 | 20240216 | -6.68 | 2025 | 20231026 | 10.37 | 2395 | -6.68 | 20240216 | 2095 | 6.68 | 20240102 | 2395 | -6.68 | 20240216 | 2025 | 10.37 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2648 | N | N | 0 | N | 00 | N | |||
| 109 | 20240904 | 131114 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -35 | 5 | -1.56 | 6961005 | 3153 | 3318.95 | 2265 | 2265 | 2205 | 2910 | 1570 | 2240 | 2207.74 | 0.05 | 0 | -9 | 2253 | 2246 | 2243 | 2236 | 2233 | 2245 | 2235 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 117 | 73.50 | 1.12 | 12 | 0.06 | 30.00 | 1971.00 | 2395 | 20240216 | -7.93 | 2025 | 20231026 | 8.89 | 2395 | -7.93 | 20240216 | 2095 | 5.25 | 20240102 | 2395 | -7.93 | 20240216 | 2025 | 8.89 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2648 | N | N | 0 | N | 00 | N | |||
| 110 | 20240904 | 121112 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 5 | 2 | 0.22 | 4486995 | 2031 | 2137.89 | 2265 | 2265 | 2205 | 2910 | 1570 | 2240 | 2209.25 | 0.05 | 0 | -9 | 2253 | 2246 | 2243 | 2236 | 2233 | 2245 | 2235 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 119 | 74.83 | 1.14 | 12 | 0.04 | 30.00 | 1971.00 | 2395 | 20240216 | -6.26 | 2025 | 20231026 | 10.86 | 2395 | -6.26 | 20240216 | 2095 | 7.16 | 20240102 | 2395 | -6.26 | 20240216 | 2025 | 10.86 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2648 | N | N | 0 | N | 00 | N | |||
| 111 | 20240904 | 111107 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 5 | 2 | 0.22 | 4464545 | 2021 | 2127.37 | 2265 | 2265 | 2205 | 2910 | 1570 | 2240 | 2209.08 | 0.05 | 0 | -9 | 2253 | 2246 | 2243 | 2236 | 2233 | 2245 | 2235 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 119 | 74.83 | 1.14 | 12 | 0.04 | 30.00 | 1971.00 | 2395 | 20240216 | -6.26 | 2025 | 20231026 | 10.86 | 2395 | -6.26 | 20240216 | 2095 | 7.16 | 20240102 | 2395 | -6.26 | 20240216 | 2025 | 10.86 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2648 | N | N | 0 | N | 00 | N | |||
| 112 | 20240904 | 101109 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 15 | 2 | 0.67 | 36085 | 16 | 16.84 | 2265 | 2265 | 2205 | 2910 | 1570 | 2240 | 2255.31 | 0.05 | 0 | -9 | 2253 | 2246 | 2243 | 2236 | 2233 | 2245 | 2235 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 120 | 75.17 | 1.14 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -5.85 | 2025 | 20231026 | 11.36 | 2395 | -5.85 | 20240216 | 2095 | 7.64 | 20240102 | 2395 | -5.85 | 20240216 | 2025 | 11.36 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2648 | N | N | 0 | N | 00 | N | |||
| 113 | 20240904 | 091116 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -35 | 5 | -1.56 | 4470 | 2 | 2.11 | 2265 | 2265 | 2205 | 2910 | 1570 | 2240 | 2235.00 | 0.05 | 0 | 0 | 2253 | 2246 | 2243 | 2236 | 2233 | 2245 | 2235 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 117 | 73.50 | 1.12 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -7.93 | 2025 | 20231026 | 8.89 | 2395 | -7.93 | 20240216 | 2095 | 5.25 | 20240102 | 2395 | -7.93 | 20240216 | 2025 | 8.89 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2648 | N | N | 0 | N | 00 | N | |||
| 114 | 20240903 | 161055 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | -15 | 5 | -0.67 | 213625 | 95 | 2.37 | 2250 | 2250 | 2240 | 2930 | 1580 | 2255 | 2248.68 | 0.05 | 0 | 5 | 2265 | 2260 | 2250 | 2245 | 2235 | 2262 | 2247 | 5 | 675 | 100 | 1390 | 5 | 1 | 5315000 | 119 | 74.67 | 1.14 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.47 | 2025 | 20231026 | 10.62 | 2395 | -6.47 | 20240216 | 2095 | 6.92 | 20240102 | 2395 | -6.47 | 20240216 | 2025 | 10.62 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2643 | N | N | 0 | N | 00 | N | |||
| 115 | 20240903 | 151104 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | -5 | 5 | -0.22 | 180000 | 80 | 1.99 | 2250 | 2250 | 2250 | 2930 | 1580 | 2255 | 2250.00 | 0.05 | 0 | 0 | 2265 | 2260 | 2250 | 2245 | 2235 | 2262 | 2247 | 5 | 675 | 100 | 1390 | 5 | 1 | 5315000 | 120 | 75.00 | 1.14 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.05 | 2025 | 20231026 | 11.11 | 2395 | -6.05 | 20240216 | 2095 | 7.40 | 20240102 | 2395 | -6.05 | 20240216 | 2025 | 11.11 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2643 | N | N | 0 | N | 00 | N | |||
| 116 | 20240903 | 141104 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | -5 | 5 | -0.22 | 180000 | 80 | 1.99 | 2250 | 2250 | 2250 | 2930 | 1580 | 2255 | 2250.00 | 0.05 | 0 | 0 | 2265 | 2260 | 2250 | 2245 | 2235 | 2262 | 2247 | 5 | 675 | 100 | 1390 | 5 | 1 | 5315000 | 120 | 75.00 | 1.14 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.05 | 2025 | 20231026 | 11.11 | 2395 | -6.05 | 20240216 | 2095 | 7.40 | 20240102 | 2395 | -6.05 | 20240216 | 2025 | 11.11 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2643 | N | N | 0 | N | 00 | N | |||
| 117 | 20240903 | 131106 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | -5 | 5 | -0.22 | 180000 | 80 | 1.99 | 2250 | 2250 | 2250 | 2930 | 1580 | 2255 | 2250.00 | 0.05 | 0 | 0 | 2265 | 2260 | 2250 | 2245 | 2235 | 2262 | 2247 | 5 | 675 | 100 | 1390 | 5 | 1 | 5315000 | 120 | 75.00 | 1.14 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.05 | 2025 | 20231026 | 11.11 | 2395 | -6.05 | 20240216 | 2095 | 7.40 | 20240102 | 2395 | -6.05 | 20240216 | 2025 | 11.11 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2643 | N | N | 0 | N | 00 | N | |||
| 118 | 20240903 | 121052 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | -5 | 5 | -0.22 | 180000 | 80 | 1.99 | 2250 | 2250 | 2250 | 2930 | 1580 | 2255 | 2250.00 | 0.05 | 0 | 0 | 2265 | 2260 | 2250 | 2245 | 2235 | 2262 | 2247 | 5 | 675 | 100 | 1390 | 5 | 1 | 5315000 | 120 | 75.00 | 1.14 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.05 | 2025 | 20231026 | 11.11 | 2395 | -6.05 | 20240216 | 2095 | 7.40 | 20240102 | 2395 | -6.05 | 20240216 | 2025 | 11.11 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2643 | N | N | 0 | N | 00 | N | |||
| 119 | 20240903 | 111051 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2250 | -5 | 5 | -0.22 | 13500 | 6 | 0.15 | 2250 | 2250 | 2250 | 2930 | 1580 | 2255 | 2250.00 | 0.05 | 0 | 0 | 2265 | 2260 | 2250 | 2245 | 2235 | 2262 | 2247 | 5 | 675 | 100 | 1390 | 5 | 1 | 5315000 | 120 | 75.00 | 1.14 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -6.05 | 2025 | 20231026 | 11.11 | 2395 | -6.05 | 20240216 | 2095 | 7.40 | 20240102 | 2395 | -6.05 | 20240216 | 2025 | 11.11 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2643 | N | N | 0 | N | 00 | N | |||
| 120 | 20240903 | 101050 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2930 | 1580 | 2255 | 0.00 | 0.05 | 0 | 0 | 2265 | 2260 | 2250 | 2245 | 2235 | 2262 | 2247 | 5 | 675 | 100 | 1390 | 5 | 1 | 5315000 | 120 | 75.17 | 1.14 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -5.85 | 2025 | 20231026 | 11.36 | 2395 | -5.85 | 20240216 | 2095 | 7.64 | 20240102 | 2395 | -5.85 | 20240216 | 2025 | 11.36 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2643 | N | N | 0 | N | 00 | N | |||
| 121 | 20240903 | 091055 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2930 | 1580 | 2255 | 0.00 | 0.05 | 0 | 0 | 2265 | 2260 | 2250 | 2245 | 2235 | 2262 | 2247 | 5 | 675 | 100 | 1390 | 5 | 1 | 5315000 | 120 | 75.17 | 1.14 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -5.85 | 2025 | 20231026 | 11.36 | 2395 | -5.85 | 20240216 | 2095 | 7.64 | 20240102 | 2395 | -5.85 | 20240216 | 2025 | 11.36 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2643 | N | N | 0 | N | 00 | N | |||
| 122 | 20240902 | 161042 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 20 | 2 | 0.89 | 9028900 | 4014 | 820.86 | 2255 | 2255 | 2240 | 2905 | 1565 | 2235 | 2249.35 | 0.06 | 0 | -286 | 2258 | 2246 | 2238 | 2226 | 2218 | 2242 | 2222 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 120 | 75.17 | 1.14 | 12 | 0.08 | 30.00 | 1971.00 | 2395 | 20240216 | -5.85 | 2025 | 20230825 | 11.36 | 2395 | -5.85 | 20240216 | 2095 | 7.64 | 20240102 | 2395 | -5.85 | 20240216 | 2025 | 11.36 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2929 | N | N | 0 | N | 00 | N | |||
| 123 | 20240902 | 151059 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 20 | 2 | 0.89 | 8925175 | 3968 | 811.45 | 2255 | 2255 | 2240 | 2905 | 1565 | 2235 | 2249.29 | 0.06 | 0 | -285 | 2258 | 2246 | 2238 | 2226 | 2218 | 2242 | 2222 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 120 | 75.17 | 1.14 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -5.85 | 2025 | 20230825 | 11.36 | 2395 | -5.85 | 20240216 | 2095 | 7.64 | 20240102 | 2395 | -5.85 | 20240216 | 2025 | 11.36 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2929 | N | N | 0 | N | 00 | N | |||
| 124 | 20240902 | 141056 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | 5 | 2 | 0.22 | 8119055 | 3609 | 738.04 | 2255 | 2255 | 2240 | 2905 | 1565 | 2235 | 2249.67 | 0.06 | 0 | -245 | 2258 | 2246 | 2238 | 2226 | 2218 | 2242 | 2222 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 119 | 74.67 | 1.14 | 12 | 0.07 | 30.00 | 1971.00 | 2395 | 20240216 | -6.47 | 2025 | 20230825 | 10.62 | 2395 | -6.47 | 20240216 | 2095 | 6.92 | 20240102 | 2395 | -6.47 | 20240216 | 2025 | 10.62 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2929 | N | N | 0 | N | 00 | N | |||
| 125 | 20240902 | 131052 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | 5 | 2 | 0.22 | 7382095 | 3280 | 670.76 | 2255 | 2255 | 2240 | 2905 | 1565 | 2235 | 2250.64 | 0.06 | 0 | -245 | 2258 | 2246 | 2238 | 2226 | 2218 | 2242 | 2222 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 119 | 74.67 | 1.14 | 12 | 0.06 | 30.00 | 1971.00 | 2395 | 20240216 | -6.47 | 2025 | 20230825 | 10.62 | 2395 | -6.47 | 20240216 | 2095 | 6.92 | 20240102 | 2395 | -6.47 | 20240216 | 2025 | 10.62 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2929 | N | N | 0 | N | 00 | N | |||
| 126 | 20240902 | 121057 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 20 | 2 | 0.89 | 6562470 | 2915 | 596.11 | 2255 | 2255 | 2245 | 2905 | 1565 | 2235 | 2251.28 | 0.06 | 0 | -245 | 2258 | 2246 | 2238 | 2226 | 2218 | 2242 | 2222 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 120 | 75.17 | 1.14 | 12 | 0.05 | 30.00 | 1971.00 | 2395 | 20240216 | -5.85 | 2025 | 20230825 | 11.36 | 2395 | -5.85 | 20240216 | 2095 | 7.64 | 20240102 | 2395 | -5.85 | 20240216 | 2025 | 11.36 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2929 | N | N | 0 | N | 00 | N | |||
| 127 | 20240902 | 111044 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 20 | 2 | 0.89 | 5811555 | 2582 | 528.02 | 2255 | 2255 | 2245 | 2905 | 1565 | 2235 | 2250.80 | 0.06 | 0 | -194 | 2258 | 2246 | 2238 | 2226 | 2218 | 2242 | 2222 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 120 | 75.17 | 1.14 | 12 | 0.05 | 30.00 | 1971.00 | 2395 | 20240216 | -5.85 | 2025 | 20230825 | 11.36 | 2395 | -5.85 | 20240216 | 2095 | 7.64 | 20240102 | 2395 | -5.85 | 20240216 | 2025 | 11.36 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2929 | N | N | 0 | N | 00 | N | |||
| 128 | 20240902 | 101044 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 20 | 2 | 0.89 | 5013285 | 2228 | 455.62 | 2255 | 2255 | 2245 | 2905 | 1565 | 2235 | 2250.13 | 0.06 | 0 | -194 | 2258 | 2246 | 2238 | 2226 | 2218 | 2242 | 2222 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 120 | 75.17 | 1.14 | 12 | 0.04 | 30.00 | 1971.00 | 2395 | 20240216 | -5.85 | 2025 | 20230825 | 11.36 | 2395 | -5.85 | 20240216 | 2095 | 7.64 | 20240102 | 2395 | -5.85 | 20240216 | 2025 | 11.36 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2929 | N | N | 0 | N | 00 | N | |||
| 129 | 20240902 | 091038 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 20 | 2 | 0.89 | 2255 | 1 | 0.20 | 2255 | 2255 | 2255 | 2905 | 1565 | 2235 | 2255.00 | 0.06 | 0 | 0 | 2258 | 2246 | 2238 | 2226 | 2218 | 2242 | 2222 | 5 | 670 | 100 | 1380 | 5 | 1 | 5315000 | 120 | 75.17 | 1.14 | 12 | 0.00 | 30.00 | 1971.00 | 2395 | 20240216 | -5.85 | 2025 | 20230825 | 11.36 | 2395 | -5.85 | 20240216 | 2095 | 7.64 | 20240102 | 2395 | -5.85 | 20240216 | 2025 | 11.36 | 20231026 | 0.14 | N | 456440 | 100 | 5 억 | 2929 | N | N | 0 | N | 00 | N |