40 KiB
40 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 | 20240229 | 161236 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 10 | 2 | 0.46 | 4537030 | 2066 | 251.95 | 2185 | 2200 | 2180 | 2845 | 1535 | 2190 | 2196.05 | 0.00 | 0 | -1069 | 2196 | 2192 | 2186 | 2182 | 2176 | 2195 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.04 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 3 | 20240229 | 151243 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 10 | 2 | 0.46 | 4537030 | 2066 | 251.95 | 2185 | 2200 | 2180 | 2845 | 1535 | 2190 | 2196.05 | 0.00 | 0 | -1069 | 2196 | 2192 | 2186 | 2182 | 2176 | 2195 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.04 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 4 | 20240229 | 141242 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 3043815 | 1387 | 169.15 | 2185 | 2200 | 2180 | 2845 | 1535 | 2190 | 2194.53 | 0.00 | 0 | -443 | 2196 | 2192 | 2186 | 2182 | 2176 | 2195 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.03 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 5 | 20240229 | 131241 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 10 | 2 | 0.46 | 2555445 | 1164 | 141.95 | 2185 | 2200 | 2180 | 2845 | 1535 | 2190 | 2195.40 | 0.00 | 0 | -220 | 2196 | 2192 | 2186 | 2182 | 2176 | 2195 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.02 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 6 | 20240229 | 121240 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 10 | 2 | 0.46 | 2555445 | 1164 | 141.95 | 2185 | 2200 | 2180 | 2845 | 1535 | 2190 | 2195.40 | 0.00 | 0 | -220 | 2196 | 2192 | 2186 | 2182 | 2176 | 2195 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.02 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 7 | 20240229 | 111245 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 10 | 2 | 0.46 | 2555445 | 1164 | 141.95 | 2185 | 2200 | 2180 | 2845 | 1535 | 2190 | 2195.40 | 0.00 | 0 | -220 | 2196 | 2192 | 2186 | 2182 | 2176 | 2195 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.02 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 8 | 20240229 | 101246 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 10 | 2 | 0.46 | 2555445 | 1164 | 141.95 | 2185 | 2200 | 2180 | 2845 | 1535 | 2190 | 2195.40 | 0.00 | 0 | -220 | 2196 | 2192 | 2186 | 2182 | 2176 | 2195 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.02 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 9 | 20240229 | 091244 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2845 | 1535 | 2190 | 0.00 | 0.00 | 0 | 0 | 2196 | 2192 | 2186 | 2182 | 2176 | 2195 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 10 | 20240228 | 161129 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 1790500 | 820 | 11.46 | 2190 | 2190 | 2180 | 2845 | 1535 | 2190 | 2183.54 | 0.00 | 0 | 0 | 2213 | 2201 | 2188 | 2176 | 2163 | 2207 | 2182 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.02 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 11 | 20240228 | 151127 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 1790500 | 820 | 11.46 | 2190 | 2190 | 2180 | 2845 | 1535 | 2190 | 2183.54 | 0.00 | 0 | 0 | 2213 | 2201 | 2188 | 2176 | 2163 | 2207 | 2182 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.02 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 12 | 20240228 | 141240 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -10 | 5 | -0.46 | 1777360 | 814 | 11.37 | 2190 | 2190 | 2180 | 2845 | 1535 | 2190 | 2183.49 | 0.00 | 0 | 0 | 2213 | 2201 | 2188 | 2176 | 2163 | 2207 | 2182 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 109 | -136.25 | 1.59 | 12 | 0.02 | -16.00 | 1371.00 | 2205 | 20240220 | -1.13 | 2020 | 20231206 | 7.92 | 2205 | -1.13 | 20240220 | 2055 | 6.08 | 20240102 | 2205 | -1.13 | 20240220 | 2020 | 7.92 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 13 | 20240228 | 131224 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -10 | 5 | -0.46 | 1777360 | 814 | 11.37 | 2190 | 2190 | 2180 | 2845 | 1535 | 2190 | 2183.49 | 0.00 | 0 | 0 | 2213 | 2201 | 2188 | 2176 | 2163 | 2207 | 2182 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 109 | -136.25 | 1.59 | 12 | 0.02 | -16.00 | 1371.00 | 2205 | 20240220 | -1.13 | 2020 | 20231206 | 7.92 | 2205 | -1.13 | 20240220 | 2055 | 6.08 | 20240102 | 2205 | -1.13 | 20240220 | 2020 | 7.92 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 14 | 20240228 | 121245 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -10 | 5 | -0.46 | 650700 | 298 | 4.16 | 2190 | 2190 | 2180 | 2845 | 1535 | 2190 | 2183.56 | 0.00 | 0 | 0 | 2213 | 2201 | 2188 | 2176 | 2163 | 2207 | 2182 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 109 | -136.25 | 1.59 | 12 | 0.01 | -16.00 | 1371.00 | 2205 | 20240220 | -1.13 | 2020 | 20231206 | 7.92 | 2205 | -1.13 | 20240220 | 2055 | 6.08 | 20240102 | 2205 | -1.13 | 20240220 | 2020 | 7.92 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 15 | 20240228 | 111200 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 2190 | 1 | 0.01 | 2190 | 2190 | 2190 | 2845 | 1535 | 2190 | 2190.00 | 0.00 | 0 | 0 | 2213 | 2201 | 2188 | 2176 | 2163 | 2207 | 2182 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 16 | 20240228 | 101242 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2845 | 1535 | 2190 | 0.00 | 0.00 | 0 | 0 | 2213 | 2201 | 2188 | 2176 | 2163 | 2207 | 2182 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 17 | 20240228 | 091246 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2845 | 1535 | 2190 | 0.00 | 0.00 | 0 | 0 | 2213 | 2201 | 2188 | 2176 | 2163 | 2207 | 2182 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 195 | N | N | 0 | N | 00 | N | |||
| 18 | 20240227 | 161240 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 15712750 | 7157 | 27.26 | 2185 | 2200 | 2175 | 2850 | 1540 | 2195 | 2195.44 | 0.00 | 0 | -4077 | 2215 | 2205 | 2190 | 2180 | 2165 | 2197 | 2172 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.14 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 172 | N | N | 0 | N | 00 | N | |||
| 19 | 20240227 | 151241 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 14541100 | 6622 | 25.22 | 2185 | 2200 | 2175 | 2850 | 1540 | 2195 | 2195.88 | 0.00 | 0 | -4077 | 2215 | 2205 | 2190 | 2180 | 2165 | 2197 | 2172 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.13 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 172 | N | N | 0 | N | 00 | N | |||
| 20 | 20240227 | 141238 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -10 | 5 | -0.46 | 13468000 | 6132 | 23.36 | 2185 | 2200 | 2175 | 2850 | 1540 | 2195 | 2196.35 | 0.00 | 0 | -4077 | 2215 | 2205 | 2190 | 2180 | 2165 | 2197 | 2172 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.12 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 172 | N | N | 0 | N | 00 | N | |||
| 21 | 20240227 | 131159 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -10 | 5 | -0.46 | 13468000 | 6132 | 23.36 | 2185 | 2200 | 2175 | 2850 | 1540 | 2195 | 2196.35 | 0.00 | 0 | -4077 | 2215 | 2205 | 2190 | 2180 | 2165 | 2197 | 2172 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.12 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 172 | N | N | 0 | N | 00 | N | |||
| 22 | 20240227 | 121239 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | -20 | 5 | -0.91 | 13336900 | 6072 | 23.13 | 2185 | 2200 | 2175 | 2850 | 1540 | 2195 | 2196.46 | 0.00 | 0 | -4077 | 2215 | 2205 | 2190 | 2180 | 2165 | 2197 | 2172 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 109 | -135.94 | 1.59 | 12 | 0.12 | -16.00 | 1371.00 | 2205 | 20240220 | -1.36 | 2020 | 20231206 | 7.67 | 2205 | -1.36 | 20240220 | 2055 | 5.84 | 20240102 | 2205 | -1.36 | 20240220 | 2020 | 7.67 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 172 | N | N | 0 | N | 00 | N | |||
| 23 | 20240227 | 111242 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 13135 | 6 | 0.02 | 2185 | 2190 | 2185 | 2850 | 1540 | 2195 | 2189.17 | 0.00 | 0 | 0 | 2215 | 2205 | 2190 | 2180 | 2165 | 2197 | 2172 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 172 | N | N | 0 | N | 00 | N | |||
| 24 | 20240227 | 101235 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -10 | 5 | -0.46 | 2185 | 1 | 0.00 | 2185 | 2185 | 2185 | 2850 | 1540 | 2195 | 2185.00 | 0.00 | 0 | 0 | 2215 | 2205 | 2190 | 2180 | 2165 | 2197 | 2172 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 172 | N | N | 0 | N | 00 | N | |||
| 25 | 20240227 | 091240 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -10 | 5 | -0.46 | 2185 | 1 | 0.00 | 2185 | 2185 | 2185 | 2850 | 1540 | 2195 | 2185.00 | 0.00 | 0 | 0 | 2215 | 2205 | 2190 | 2180 | 2165 | 2197 | 2172 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 172 | N | N | 0 | N | 00 | N | |||
| 26 | 20240226 | 161234 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | -5 | 5 | -0.23 | 57740805 | 26253 | 5038.96 | 2200 | 2200 | 2175 | 2860 | 1540 | 2200 | 2199.40 | 0.00 | 0 | -7862 | 2206 | 2202 | 2196 | 2192 | 2186 | 2205 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 5014000 | 110 | -137.19 | 1.60 | 12 | 0.52 | -16.00 | 1371.00 | 2205 | 20240220 | -0.45 | 2020 | 20231206 | 8.66 | 2205 | -0.45 | 20240220 | 2055 | 6.81 | 20240102 | 2205 | -0.45 | 20240220 | 2020 | 8.66 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 178 | N | N | 0 | N | 00 | N | |||
| 27 | 20240226 | 151225 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 35914480 | 16331 | 3134.55 | 2200 | 2200 | 2175 | 2860 | 1540 | 2200 | 2199.16 | 0.00 | 0 | -3252 | 2206 | 2202 | 2196 | 2192 | 2186 | 2205 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.33 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 178 | N | N | 0 | N | 00 | N | |||
| 28 | 20240226 | 141231 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | -5 | 5 | -0.23 | 35907890 | 16328 | 3133.97 | 2200 | 2200 | 2175 | 2860 | 1540 | 2200 | 2199.16 | 0.00 | 0 | -3249 | 2206 | 2202 | 2196 | 2192 | 2186 | 2205 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 5014000 | 110 | -137.19 | 1.60 | 12 | 0.33 | -16.00 | 1371.00 | 2205 | 20240220 | -0.45 | 2020 | 20231206 | 8.66 | 2205 | -0.45 | 20240220 | 2055 | 6.81 | 20240102 | 2205 | -0.45 | 20240220 | 2020 | 8.66 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 178 | N | N | 0 | N | 00 | N | |||
| 29 | 20240226 | 131223 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | -5 | 5 | -0.23 | 34966235 | 15899 | 3051.63 | 2200 | 2200 | 2175 | 2860 | 1540 | 2200 | 2199.27 | 0.00 | 0 | -3240 | 2206 | 2202 | 2196 | 2192 | 2186 | 2205 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 5014000 | 110 | -137.19 | 1.60 | 12 | 0.32 | -16.00 | 1371.00 | 2205 | 20240220 | -0.45 | 2020 | 20231206 | 8.66 | 2205 | -0.45 | 20240220 | 2055 | 6.81 | 20240102 | 2205 | -0.45 | 20240220 | 2020 | 8.66 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 178 | N | N | 0 | N | 00 | N | |||
| 30 | 20240226 | 121224 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 31160055 | 14168 | 2719.39 | 2200 | 2200 | 2175 | 2860 | 1540 | 2200 | 2199.33 | 0.00 | 0 | -2754 | 2206 | 2202 | 2196 | 2192 | 2186 | 2205 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.28 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 178 | N | N | 0 | N | 00 | N | |||
| 31 | 20240226 | 111221 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | -25 | 5 | -1.14 | 8643590 | 3933 | 754.89 | 2200 | 2200 | 2175 | 2860 | 1540 | 2200 | 2197.71 | 0.00 | 0 | 0 | 2206 | 2202 | 2196 | 2192 | 2186 | 2205 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 5014000 | 109 | -135.94 | 1.59 | 12 | 0.08 | -16.00 | 1371.00 | 2205 | 20240220 | -1.36 | 2020 | 20231206 | 7.67 | 2205 | -1.36 | 20240220 | 2055 | 5.84 | 20240102 | 2205 | -1.36 | 20240220 | 2020 | 7.67 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 178 | N | N | 0 | N | 00 | N | |||
| 32 | 20240226 | 101218 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -20 | 5 | -0.91 | 8208225 | 3733 | 716.51 | 2200 | 2200 | 2175 | 2860 | 1540 | 2200 | 2198.83 | 0.00 | 0 | 0 | 2206 | 2202 | 2196 | 2192 | 2186 | 2205 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 5014000 | 109 | -136.25 | 1.59 | 12 | 0.07 | -16.00 | 1371.00 | 2205 | 20240220 | -1.13 | 2020 | 20231206 | 7.92 | 2205 | -1.13 | 20240220 | 2055 | 6.08 | 20240102 | 2205 | -1.13 | 20240220 | 2020 | 7.92 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 178 | N | N | 0 | N | 00 | N | |||
| 33 | 20240226 | 091216 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 4400000 | 2000 | 383.88 | 2200 | 2200 | 2200 | 2860 | 1540 | 2200 | 2200.00 | 0.00 | 0 | 0 | 2206 | 2202 | 2196 | 2192 | 2186 | 2205 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.04 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 178 | N | N | 0 | N | 00 | N | |||
| 34 | 20240223 | 161217 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 15 | 2 | 0.69 | 1143640 | 521 | 2.52 | 2190 | 2200 | 2190 | 2840 | 1530 | 2185 | 2195.09 | 0.00 | 0 | -7 | 2218 | 2201 | 2183 | 2166 | 2148 | 2210 | 2175 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.01 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 185 | N | N | 0 | N | 00 | N | |||
| 35 | 20240223 | 151210 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 15 | 2 | 0.69 | 1143640 | 521 | 2.52 | 2190 | 2200 | 2190 | 2840 | 1530 | 2185 | 2195.09 | 0.00 | 0 | -7 | 2218 | 2201 | 2183 | 2166 | 2148 | 2210 | 2175 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.01 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 185 | N | N | 0 | N | 00 | N | |||
| 36 | 20240223 | 141209 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | 10 | 2 | 0.46 | 245835 | 112 | 0.54 | 2190 | 2195 | 2190 | 2840 | 1530 | 2185 | 2194.96 | 0.00 | 0 | 0 | 2218 | 2201 | 2183 | 2166 | 2148 | 2210 | 2175 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -137.19 | 1.60 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.45 | 2020 | 20231206 | 8.66 | 2205 | -0.45 | 20240220 | 2055 | 6.81 | 20240102 | 2205 | -0.45 | 20240220 | 2020 | 8.66 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 185 | N | N | 0 | N | 00 | N | |||
| 37 | 20240223 | 131210 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | 10 | 2 | 0.46 | 26335 | 12 | 0.06 | 2190 | 2195 | 2190 | 2840 | 1530 | 2185 | 2194.58 | 0.00 | 0 | 0 | 2218 | 2201 | 2183 | 2166 | 2148 | 2210 | 2175 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -137.19 | 1.60 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.45 | 2020 | 20231206 | 8.66 | 2205 | -0.45 | 20240220 | 2055 | 6.81 | 20240102 | 2205 | -0.45 | 20240220 | 2020 | 8.66 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 185 | N | N | 0 | N | 00 | N | |||
| 38 | 20240223 | 121213 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2840 | 1530 | 2185 | 0.00 | 0.00 | 0 | 0 | 2218 | 2201 | 2183 | 2166 | 2148 | 2210 | 2175 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 185 | N | N | 0 | N | 00 | N | |||
| 39 | 20240223 | 111156 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2840 | 1530 | 2185 | 0.00 | 0.00 | 0 | 0 | 2218 | 2201 | 2183 | 2166 | 2148 | 2210 | 2175 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 185 | N | N | 0 | N | 00 | N | |||
| 40 | 20240223 | 101205 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2840 | 1530 | 2185 | 0.00 | 0.00 | 0 | 0 | 2218 | 2201 | 2183 | 2166 | 2148 | 2210 | 2175 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 185 | N | N | 0 | N | 00 | N | |||
| 41 | 20240223 | 091207 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2840 | 1530 | 2185 | 0.00 | 0.00 | 0 | 0 | 2218 | 2201 | 2183 | 2166 | 2148 | 2210 | 2175 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 185 | N | N | 0 | N | 00 | N | |||
| 42 | 20240222 | 161153 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | 0 | 3 | 0.00 | 45042275 | 20663 | 431.74 | 2180 | 2200 | 2165 | 2840 | 1530 | 2185 | 2179.85 | 0.00 | 0 | -783 | 2208 | 2196 | 2188 | 2176 | 2168 | 2202 | 2182 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.41 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | |||
| 43 | 20240222 | 151202 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | 0 | 3 | 0.00 | 44915545 | 20605 | 430.53 | 2180 | 2200 | 2165 | 2840 | 1530 | 2185 | 2179.84 | 0.00 | 0 | -725 | 2208 | 2196 | 2188 | 2176 | 2168 | 2202 | 2182 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.41 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | |||
| 44 | 20240222 | 141200 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 5 | 2 | 0.23 | 41509460 | 19048 | 397.99 | 2180 | 2200 | 2165 | 2840 | 1530 | 2185 | 2179.20 | 0.00 | 0 | -229 | 2208 | 2196 | 2188 | 2176 | 2168 | 2202 | 2182 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.38 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | |||
| 45 | 20240222 | 131144 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 5 | 2 | 0.23 | 37890080 | 17396 | 363.48 | 2180 | 2200 | 2165 | 2840 | 1530 | 2185 | 2178.09 | 0.00 | 0 | 26 | 2208 | 2196 | 2188 | 2176 | 2168 | 2202 | 2182 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.35 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | |||
| 46 | 20240222 | 121155 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | -10 | 5 | -0.46 | 34311390 | 15760 | 329.29 | 2180 | 2200 | 2165 | 2840 | 1530 | 2185 | 2177.12 | 0.00 | 0 | 26 | 2208 | 2196 | 2188 | 2176 | 2168 | 2202 | 2182 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 109 | -135.94 | 1.59 | 12 | 0.31 | -16.00 | 1371.00 | 2205 | 20240220 | -1.36 | 2020 | 20231206 | 7.67 | 2205 | -1.36 | 20240220 | 2055 | 5.84 | 20240102 | 2205 | -1.36 | 20240220 | 2020 | 7.67 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | |||
| 47 | 20240222 | 111155 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | -10 | 5 | -0.46 | 31488020 | 14459 | 302.11 | 2180 | 2200 | 2170 | 2840 | 1530 | 2185 | 2177.75 | 0.00 | 0 | 13 | 2208 | 2196 | 2188 | 2176 | 2168 | 2202 | 2182 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 109 | -135.94 | 1.59 | 12 | 0.29 | -16.00 | 1371.00 | 2205 | 20240220 | -1.36 | 2020 | 20231206 | 7.67 | 2205 | -1.36 | 20240220 | 2055 | 5.84 | 20240102 | 2205 | -1.36 | 20240220 | 2020 | 7.67 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | |||
| 48 | 20240222 | 101145 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -5 | 5 | -0.23 | 4442840 | 2038 | 42.58 | 2180 | 2180 | 2180 | 2840 | 1530 | 2185 | 2180.00 | 0.00 | 0 | 0 | 2208 | 2196 | 2188 | 2176 | 2168 | 2202 | 2182 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 109 | -136.25 | 1.59 | 12 | 0.04 | -16.00 | 1371.00 | 2205 | 20240220 | -1.13 | 2020 | 20231206 | 7.92 | 2205 | -1.13 | 20240220 | 2055 | 6.08 | 20240102 | 2205 | -1.13 | 20240220 | 2020 | 7.92 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | |||
| 49 | 20240222 | 091205 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2840 | 1530 | 2185 | 0.00 | 0.00 | 0 | 0 | 2208 | 2196 | 2188 | 2176 | 2168 | 2202 | 2182 | 5 | 655 | 100 | 1520 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | |||
| 50 | 20240221 | 161149 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -5 | 5 | -0.23 | 10501800 | 4786 | 11.86 | 2180 | 2200 | 2180 | 2845 | 1535 | 2190 | 2194.27 | 0.00 | 0 | -4094 | 2216 | 2202 | 2191 | 2177 | 2166 | 2210 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.10 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 163 | N | N | 0 | N | 00 | N | |||
| 51 | 20240221 | 151140 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -5 | 5 | -0.23 | 10414400 | 4746 | 11.76 | 2180 | 2200 | 2180 | 2845 | 1535 | 2190 | 2194.35 | 0.00 | 0 | -4054 | 2216 | 2202 | 2191 | 2177 | 2166 | 2210 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.09 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 163 | N | N | 0 | N | 00 | N | |||
| 52 | 20240221 | 141138 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -5 | 5 | -0.23 | 9383070 | 4274 | 10.59 | 2180 | 2200 | 2180 | 2845 | 1535 | 2190 | 2195.38 | 0.00 | 0 | -3694 | 2216 | 2202 | 2191 | 2177 | 2166 | 2210 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.09 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 163 | N | N | 0 | N | 00 | N | |||
| 53 | 20240221 | 131139 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -5 | 5 | -0.23 | 8596320 | 3914 | 9.70 | 2180 | 2200 | 2180 | 2845 | 1535 | 2190 | 2196.30 | 0.00 | 0 | -3334 | 2216 | 2202 | 2191 | 2177 | 2166 | 2210 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.08 | -16.00 | 1371.00 | 2205 | 20240220 | -0.91 | 2020 | 20231206 | 8.17 | 2205 | -0.91 | 20240220 | 2055 | 6.33 | 20240102 | 2205 | -0.91 | 20240220 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 163 | N | N | 0 | N | 00 | N | |||
| 54 | 20240221 | 121142 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 2044550 | 934 | 2.32 | 2180 | 2195 | 2180 | 2845 | 1535 | 2190 | 2189.03 | 0.00 | 0 | -884 | 2216 | 2202 | 2191 | 2177 | 2166 | 2210 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.02 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 163 | N | N | 0 | N | 00 | N | |||
| 55 | 20240221 | 111148 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 1256150 | 574 | 1.42 | 2180 | 2195 | 2180 | 2845 | 1535 | 2190 | 2188.41 | 0.00 | 0 | -524 | 2216 | 2202 | 2191 | 2177 | 2166 | 2210 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.01 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 163 | N | N | 0 | N | 00 | N | |||
| 56 | 20240221 | 101136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 443560 | 203 | 0.50 | 2180 | 2190 | 2180 | 2845 | 1535 | 2190 | 2185.02 | 0.00 | 0 | -164 | 2216 | 2202 | 2191 | 2177 | 2166 | 2210 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 163 | N | N | 0 | N | 00 | N | |||
| 57 | 20240221 | 091141 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2845 | 1535 | 2190 | 0.00 | 0.00 | 0 | 0 | 2216 | 2202 | 2191 | 2177 | 2166 | 2210 | 2185 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.00 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 163 | N | N | 0 | N | 00 | N | |||
| 58 | 20240220 | 161133 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 88588420 | 40343 | 182.31 | 2185 | 2205 | 2180 | 2845 | 1535 | 2190 | 2195.88 | 0.00 | 0 | -5496 | 2216 | 2202 | 2186 | 2172 | 2156 | 2210 | 2180 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.80 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | ||
| 59 | 20240220 | 151131 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 88588420 | 40343 | 182.31 | 2185 | 2205 | 2180 | 2845 | 1535 | 2190 | 2195.88 | 0.00 | 0 | -5496 | 2216 | 2202 | 2186 | 2172 | 2156 | 2210 | 2180 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.80 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | ||
| 60 | 20240220 | 141125 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 79780240 | 36321 | 164.13 | 2185 | 2205 | 2180 | 2845 | 1535 | 2190 | 2196.53 | 0.00 | 0 | -5496 | 2216 | 2202 | 2186 | 2172 | 2156 | 2210 | 2180 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.72 | -16.00 | 1371.00 | 2205 | 20240220 | -0.68 | 2020 | 20231206 | 8.42 | 2205 | -0.68 | 20240220 | 2055 | 6.57 | 20240102 | 2205 | -0.68 | 20240220 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | ||
| 61 | 20240220 | 131132 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2195 | 5 | 2 | 0.23 | 64467140 | 29338 | 132.58 | 2185 | 2205 | 2180 | 2845 | 1535 | 2190 | 2197.39 | 0.00 | 0 | -5496 | 2216 | 2202 | 2186 | 2172 | 2156 | 2210 | 2180 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -137.19 | 1.60 | 12 | 0.59 | -16.00 | 1371.00 | 2205 | 20240220 | -0.45 | 2020 | 20231206 | 8.66 | 2205 | -0.45 | 20240220 | 2055 | 6.81 | 20240102 | 2205 | -0.45 | 20240220 | 2020 | 8.66 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | ||
| 62 | 20240220 | 121121 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2200 | 10 | 2 | 0.46 | 52419910 | 23861 | 107.83 | 2185 | 2205 | 2180 | 2845 | 1535 | 2190 | 2196.89 | 0.00 | 0 | -4296 | 2216 | 2202 | 2186 | 2172 | 2156 | 2210 | 2180 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.48 | -16.00 | 1371.00 | 2205 | 20240220 | -0.23 | 2020 | 20231206 | 8.91 | 2205 | -0.23 | 20240220 | 2055 | 7.06 | 20240102 | 2205 | -0.23 | 20240220 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | ||
| 63 | 20240220 | 111126 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2200 | 10 | 2 | 0.46 | 38877660 | 17706 | 80.01 | 2185 | 2200 | 2180 | 2845 | 1535 | 2190 | 2195.73 | 0.00 | 0 | -3001 | 2216 | 2202 | 2186 | 2172 | 2156 | 2210 | 2180 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.35 | -16.00 | 1371.00 | 2200 | 20240219 | 0.00 | 2020 | 20231206 | 8.91 | 2200 | 0.00 | 20240219 | 2055 | 7.06 | 20240102 | 2200 | 0.00 | 20240219 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | ||
| 64 | 20240220 | 101120 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -5 | 5 | -0.23 | 216315 | 99 | 0.45 | 2185 | 2185 | 2185 | 2845 | 1535 | 2190 | 2185.00 | 0.00 | 0 | 0 | 2216 | 2202 | 2186 | 2172 | 2156 | 2210 | 2180 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.56 | 1.59 | 12 | 0.00 | -16.00 | 1371.00 | 2200 | 20240219 | -0.68 | 2020 | 20231206 | 8.17 | 2200 | -0.68 | 20240219 | 2055 | 6.33 | 20240102 | 2200 | -0.68 | 20240219 | 2020 | 8.17 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | |||
| 65 | 20240220 | 091140 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2845 | 1535 | 2190 | 0.00 | 0.00 | 0 | 0 | 2216 | 2202 | 2186 | 2172 | 2156 | 2210 | 2180 | 5 | 655 | 100 | 1530 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.00 | -16.00 | 1371.00 | 2200 | 20240219 | -0.45 | 2020 | 20231206 | 8.42 | 2200 | -0.45 | 20240219 | 2055 | 6.57 | 20240102 | 2200 | -0.45 | 20240219 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 159 | N | N | 0 | N | 00 | N | |||
| 66 | 20240219 | 161134 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2190 | 25 | 2 | 1.15 | 48562600 | 22129 | 752.69 | 2170 | 2200 | 2170 | 2810 | 1520 | 2165 | 2194.52 | 0.00 | 0 | -639 | 2205 | 2185 | 2170 | 2150 | 2135 | 2195 | 2160 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.44 | -16.00 | 1371.00 | 2200 | 20240219 | -0.45 | 2020 | 20231206 | 8.42 | 2200 | -0.45 | 20240219 | 2055 | 6.57 | 20240102 | 2200 | -0.45 | 20240219 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 154 | N | N | 0 | N | 00 | N | ||
| 67 | 20240219 | 151136 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2200 | 35 | 2 | 1.62 | 48558220 | 22127 | 752.62 | 2170 | 2200 | 2170 | 2810 | 1520 | 2165 | 2194.52 | 0.00 | 0 | -641 | 2205 | 2185 | 2170 | 2150 | 2135 | 2195 | 2160 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.44 | -16.00 | 1371.00 | 2200 | 20240219 | 0.00 | 2020 | 20231206 | 8.91 | 2200 | 0.00 | 20240219 | 2055 | 7.06 | 20240102 | 2200 | 0.00 | 20240219 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 154 | N | N | 0 | N | 00 | N | ||
| 68 | 20240219 | 141137 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2200 | 35 | 2 | 1.62 | 48558220 | 22127 | 752.62 | 2170 | 2200 | 2170 | 2810 | 1520 | 2165 | 2194.52 | 0.00 | 0 | -641 | 2205 | 2185 | 2170 | 2150 | 2135 | 2195 | 2160 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 110 | -137.50 | 1.60 | 12 | 0.44 | -16.00 | 1371.00 | 2200 | 20240219 | 0.00 | 2020 | 20231206 | 8.91 | 2200 | 0.00 | 20240219 | 2055 | 7.06 | 20240102 | 2200 | 0.00 | 20240219 | 2020 | 8.91 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 154 | N | N | 0 | N | 00 | N | ||
| 69 | 20240219 | 131135 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | 10 | 2 | 0.46 | 5799840 | 2662 | 90.54 | 2170 | 2180 | 2170 | 2810 | 1520 | 2165 | 2178.75 | 0.00 | 0 | -645 | 2205 | 2185 | 2170 | 2150 | 2135 | 2195 | 2160 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 109 | -135.94 | 1.59 | 12 | 0.05 | -16.00 | 1371.00 | 2190 | 20240216 | -0.68 | 2020 | 20231206 | 7.67 | 2190 | -0.68 | 20240216 | 2055 | 5.84 | 20240102 | 2190 | -0.68 | 20240216 | 2020 | 7.67 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 154 | N | N | 0 | N | 00 | N | |||
| 70 | 20240219 | 121134 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | 10 | 2 | 0.46 | 5147340 | 2362 | 80.34 | 2170 | 2180 | 2170 | 2810 | 1520 | 2165 | 2179.23 | 0.00 | 0 | -645 | 2205 | 2185 | 2170 | 2150 | 2135 | 2195 | 2160 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 109 | -135.94 | 1.59 | 12 | 0.05 | -16.00 | 1371.00 | 2190 | 20240216 | -0.68 | 2020 | 20231206 | 7.67 | 2190 | -0.68 | 20240216 | 2055 | 5.84 | 20240102 | 2190 | -0.68 | 20240216 | 2020 | 7.67 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 154 | N | N | 0 | N | 00 | N | |||
| 71 | 20240219 | 111130 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | 10 | 2 | 0.46 | 4884165 | 2241 | 76.22 | 2170 | 2180 | 2170 | 2810 | 1520 | 2165 | 2179.46 | 0.00 | 0 | -645 | 2205 | 2185 | 2170 | 2150 | 2135 | 2195 | 2160 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 109 | -135.94 | 1.59 | 12 | 0.04 | -16.00 | 1371.00 | 2190 | 20240216 | -0.68 | 2020 | 20231206 | 7.67 | 2190 | -0.68 | 20240216 | 2055 | 5.84 | 20240102 | 2190 | -0.68 | 20240216 | 2020 | 7.67 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 154 | N | N | 0 | N | 00 | N | |||
| 72 | 20240219 | 101125 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2170 | 5 | 2 | 0.23 | 4340 | 2 | 0.07 | 2170 | 2170 | 2170 | 2810 | 1520 | 2165 | 2170.00 | 0.00 | 0 | -1 | 2205 | 2185 | 2170 | 2150 | 2135 | 2195 | 2160 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 109 | -135.62 | 1.58 | 12 | 0.00 | -16.00 | 1371.00 | 2190 | 20240216 | -0.91 | 2020 | 20231206 | 7.43 | 2190 | -0.91 | 20240216 | 2055 | 5.60 | 20240102 | 2190 | -0.91 | 20240216 | 2020 | 7.43 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 154 | N | N | 0 | N | 00 | N | |||
| 73 | 20240219 | 091127 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2165 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2810 | 1520 | 2165 | 0.00 | 0.00 | 0 | 0 | 2205 | 2185 | 2170 | 2150 | 2135 | 2195 | 2160 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 109 | -135.31 | 1.58 | 12 | 0.00 | -16.00 | 1371.00 | 2190 | 20240216 | -1.14 | 2020 | 20231206 | 7.18 | 2190 | -1.14 | 20240216 | 2055 | 5.35 | 20240102 | 2190 | -1.14 | 20240216 | 2020 | 7.18 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 154 | N | N | 0 | N | 00 | N | |||
| 74 | 20240216 | 161116 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2165 | 5 | 2 | 0.23 | 6390700 | 2940 | 63.04 | 2160 | 2190 | 2155 | 2805 | 1515 | 2160 | 2173.71 | 0.00 | 0 | 2 | 2180 | 2170 | 2160 | 2150 | 2140 | 2175 | 2155 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 109 | -135.31 | 1.58 | 12 | 0.06 | -16.00 | 1371.00 | 2190 | 20240216 | -1.14 | 2020 | 20231206 | 7.18 | 2190 | -1.14 | 20240216 | 2055 | 5.35 | 20240102 | 2190 | -1.14 | 20240216 | 2020 | 7.18 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 152 | N | N | 0 | N | 00 | N | ||
| 75 | 20240216 | 151128 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2165 | 5 | 2 | 0.23 | 6390700 | 2940 | 63.04 | 2160 | 2190 | 2155 | 2805 | 1515 | 2160 | 2173.71 | 0.00 | 0 | 2 | 2180 | 2170 | 2160 | 2150 | 2140 | 2175 | 2155 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 109 | -135.31 | 1.58 | 12 | 0.06 | -16.00 | 1371.00 | 2190 | 20240216 | -1.14 | 2020 | 20231206 | 7.18 | 2190 | -1.14 | 20240216 | 2055 | 5.35 | 20240102 | 2190 | -1.14 | 20240216 | 2020 | 7.18 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 152 | N | N | 0 | N | 00 | N | ||
| 76 | 20240216 | 141131 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2190 | 30 | 2 | 1.39 | 5351500 | 2460 | 52.74 | 2160 | 2190 | 2155 | 2805 | 1515 | 2160 | 2175.41 | 0.00 | 0 | 2 | 2180 | 2170 | 2160 | 2150 | 2140 | 2175 | 2155 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 110 | -136.88 | 1.60 | 12 | 0.05 | -16.00 | 1371.00 | 2190 | 20240216 | 0.00 | 2020 | 20231206 | 8.42 | 2190 | 0.00 | 20240216 | 2055 | 6.57 | 20240102 | 2190 | 0.00 | 20240216 | 2020 | 8.42 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 152 | N | N | 0 | N | 00 | N | ||
| 77 | 20240216 | 131122 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2165 | 5 | 2 | 0.23 | 770430 | 356 | 7.63 | 2160 | 2165 | 2155 | 2805 | 1515 | 2160 | 2164.13 | 0.00 | 0 | 0 | 2180 | 2170 | 2160 | 2150 | 2140 | 2175 | 2155 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 109 | -135.31 | 1.58 | 12 | 0.01 | -16.00 | 1371.00 | 2170 | 20240213 | -0.23 | 2020 | 20231206 | 7.18 | 2170 | -0.23 | 20240213 | 2055 | 5.35 | 20240102 | 2170 | -0.23 | 20240213 | 2020 | 7.18 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 152 | N | N | 0 | N | 00 | N | |||
| 78 | 20240216 | 121129 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2165 | 5 | 2 | 0.23 | 651355 | 301 | 6.45 | 2160 | 2165 | 2155 | 2805 | 1515 | 2160 | 2163.97 | 0.00 | 0 | 0 | 2180 | 2170 | 2160 | 2150 | 2140 | 2175 | 2155 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 109 | -135.31 | 1.58 | 12 | 0.01 | -16.00 | 1371.00 | 2170 | 20240213 | -0.23 | 2020 | 20231206 | 7.18 | 2170 | -0.23 | 20240213 | 2055 | 5.35 | 20240102 | 2170 | -0.23 | 20240213 | 2020 | 7.18 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 152 | N | N | 0 | N | 00 | N | |||
| 79 | 20240216 | 111134 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2165 | 5 | 2 | 0.23 | 553930 | 256 | 5.49 | 2160 | 2165 | 2155 | 2805 | 1515 | 2160 | 2163.79 | 0.00 | 0 | 0 | 2180 | 2170 | 2160 | 2150 | 2140 | 2175 | 2155 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 109 | -135.31 | 1.58 | 12 | 0.01 | -16.00 | 1371.00 | 2170 | 20240213 | -0.23 | 2020 | 20231206 | 7.18 | 2170 | -0.23 | 20240213 | 2055 | 5.35 | 20240102 | 2170 | -0.23 | 20240213 | 2020 | 7.18 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 152 | N | N | 0 | N | 00 | N | |||
| 80 | 20240216 | 091122 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2160 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2805 | 1515 | 2160 | 0.00 | 0.00 | 0 | 0 | 2180 | 2170 | 2160 | 2150 | 2140 | 2175 | 2155 | 5 | 645 | 100 | 1510 | 5 | 1 | 5014000 | 108 | -135.00 | 1.58 | 12 | 0.00 | -16.00 | 1371.00 | 2170 | 20240213 | -0.46 | 2020 | 20231206 | 6.93 | 2170 | -0.46 | 20240213 | 2055 | 5.11 | 20240102 | 2170 | -0.46 | 20240213 | 2020 | 6.93 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 152 | N | N | 0 | N | 00 | N | |||
| 81 | 20240215 | 161116 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2160 | 5 | 2 | 0.23 | 10094570 | 4664 | 261.14 | 2150 | 2170 | 2150 | 2800 | 1510 | 2155 | 2164.36 | 0.00 | 0 | -4 | 2158 | 2156 | 2153 | 2151 | 2148 | 2157 | 2152 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 108 | -135.00 | 1.58 | 12 | 0.09 | -16.00 | 1371.00 | 2170 | 20240213 | -0.46 | 2020 | 20231206 | 6.93 | 2170 | 0.00 | 20240213 | 2055 | 5.11 | 20240102 | 2170 | -0.46 | 20240213 | 2020 | 6.93 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | ||
| 82 | 20240215 | 151124 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2160 | 5 | 2 | 0.23 | 10094570 | 4664 | 261.14 | 2150 | 2170 | 2150 | 2800 | 1510 | 2155 | 2164.36 | 0.00 | 0 | -4 | 2158 | 2156 | 2153 | 2151 | 2148 | 2157 | 2152 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 108 | -135.00 | 1.58 | 12 | 0.09 | -16.00 | 1371.00 | 2170 | 20240213 | -0.46 | 2020 | 20231206 | 6.93 | 2170 | 0.00 | 20240213 | 2055 | 5.11 | 20240102 | 2170 | -0.46 | 20240213 | 2020 | 6.93 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | ||
| 83 | 20240215 | 141115 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2165 | 10 | 2 | 0.46 | 9025110 | 4170 | 233.48 | 2150 | 2170 | 2150 | 2800 | 1510 | 2155 | 2164.29 | 0.00 | 0 | -4 | 2158 | 2156 | 2153 | 2151 | 2148 | 2157 | 2152 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 109 | -135.31 | 1.58 | 12 | 0.08 | -16.00 | 1371.00 | 2170 | 20240213 | -0.23 | 2020 | 20231206 | 7.18 | 2170 | 0.00 | 20240213 | 2055 | 5.35 | 20240102 | 2170 | -0.23 | 20240213 | 2020 | 7.18 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | ||
| 84 | 20240215 | 131038 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2165 | 10 | 2 | 0.46 | 7938280 | 3668 | 205.38 | 2150 | 2170 | 2150 | 2800 | 1510 | 2155 | 2164.20 | 0.00 | 0 | -4 | 2158 | 2156 | 2153 | 2151 | 2148 | 2157 | 2152 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 109 | -135.31 | 1.58 | 12 | 0.07 | -16.00 | 1371.00 | 2170 | 20240213 | -0.23 | 2020 | 20231206 | 7.18 | 2170 | 0.00 | 20240213 | 2055 | 5.35 | 20240102 | 2170 | -0.23 | 20240213 | 2020 | 7.18 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | ||
| 85 | 20240215 | 121117 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2165 | 10 | 2 | 0.46 | 6842765 | 3162 | 177.04 | 2150 | 2170 | 2150 | 2800 | 1510 | 2155 | 2164.06 | 0.00 | 0 | -4 | 2158 | 2156 | 2153 | 2151 | 2148 | 2157 | 2152 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 109 | -135.31 | 1.58 | 12 | 0.06 | -16.00 | 1371.00 | 2170 | 20240213 | -0.23 | 2020 | 20231206 | 7.18 | 2170 | 0.00 | 20240213 | 2055 | 5.35 | 20240102 | 2170 | -0.23 | 20240213 | 2020 | 7.18 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | ||
| 86 | 20240215 | 111107 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2165 | 10 | 2 | 0.46 | 6829775 | 3156 | 176.71 | 2150 | 2170 | 2150 | 2800 | 1510 | 2155 | 2164.06 | 0.00 | 0 | -4 | 2158 | 2156 | 2153 | 2151 | 2148 | 2157 | 2152 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 109 | -135.31 | 1.58 | 12 | 0.06 | -16.00 | 1371.00 | 2170 | 20240213 | -0.23 | 2020 | 20231206 | 7.18 | 2170 | 0.00 | 20240213 | 2055 | 5.35 | 20240102 | 2170 | -0.23 | 20240213 | 2020 | 7.18 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | ||
| 87 | 20240215 | 091112 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | -5 | 5 | -0.23 | 430000 | 200 | 11.20 | 2150 | 2150 | 2150 | 2800 | 1510 | 2155 | 2150.00 | 0.00 | 0 | 0 | 2158 | 2156 | 2153 | 2151 | 2148 | 2157 | 2152 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 108 | -134.38 | 1.57 | 12 | 0.00 | -16.00 | 1371.00 | 2170 | 20240213 | -0.92 | 2020 | 20231206 | 6.44 | 2170 | -0.92 | 20240213 | 2055 | 4.62 | 20240102 | 2170 | -0.92 | 20240213 | 2020 | 6.44 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | |||
| 88 | 20240214 | 161104 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2155 | 5 | 2 | 0.23 | 3844955 | 1786 | 10.00 | 2150 | 2155 | 2150 | 2795 | 1505 | 2150 | 2152.83 | 0.00 | 0 | -439 | 2190 | 2170 | 2150 | 2130 | 2110 | 2180 | 2140 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 108 | -134.69 | 1.57 | 12 | 0.04 | -16.00 | 1371.00 | 2170 | 20240213 | -0.69 | 2020 | 20231206 | 6.68 | 2170 | -0.69 | 20240213 | 2055 | 4.87 | 20240102 | 2170 | -0.69 | 20240213 | 2020 | 6.68 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | |||
| 89 | 20240214 | 151107 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2155 | 5 | 2 | 0.23 | 2898910 | 1347 | 7.54 | 2150 | 2155 | 2150 | 2795 | 1505 | 2150 | 2152.12 | 0.00 | 0 | 0 | 2190 | 2170 | 2150 | 2130 | 2110 | 2180 | 2140 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 108 | -134.69 | 1.57 | 12 | 0.03 | -16.00 | 1371.00 | 2170 | 20240213 | -0.69 | 2020 | 20231206 | 6.68 | 2170 | -0.69 | 20240213 | 2055 | 4.87 | 20240102 | 2170 | -0.69 | 20240213 | 2020 | 6.68 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | |||
| 90 | 20240214 | 141102 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | 0 | 3 | 0.00 | 1687800 | 785 | 4.40 | 2150 | 2155 | 2150 | 2795 | 1505 | 2150 | 2150.06 | 0.00 | 0 | 0 | 2190 | 2170 | 2150 | 2130 | 2110 | 2180 | 2140 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 108 | -134.38 | 1.57 | 12 | 0.02 | -16.00 | 1371.00 | 2170 | 20240213 | -0.92 | 2020 | 20231206 | 6.44 | 2170 | -0.92 | 20240213 | 2055 | 4.62 | 20240102 | 2170 | -0.92 | 20240213 | 2020 | 6.44 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | |||
| 91 | 20240214 | 131105 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | 0 | 3 | 0.00 | 1685650 | 784 | 4.39 | 2150 | 2155 | 2150 | 2795 | 1505 | 2150 | 2150.06 | 0.00 | 0 | 0 | 2190 | 2170 | 2150 | 2130 | 2110 | 2180 | 2140 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 108 | -134.38 | 1.57 | 12 | 0.02 | -16.00 | 1371.00 | 2170 | 20240213 | -0.92 | 2020 | 20231206 | 6.44 | 2170 | -0.92 | 20240213 | 2055 | 4.62 | 20240102 | 2170 | -0.92 | 20240213 | 2020 | 6.44 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | |||
| 92 | 20240214 | 121055 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | 0 | 3 | 0.00 | 1685650 | 784 | 4.39 | 2150 | 2155 | 2150 | 2795 | 1505 | 2150 | 2150.06 | 0.00 | 0 | 0 | 2190 | 2170 | 2150 | 2130 | 2110 | 2180 | 2140 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 108 | -134.38 | 1.57 | 12 | 0.02 | -16.00 | 1371.00 | 2170 | 20240213 | -0.92 | 2020 | 20231206 | 6.44 | 2170 | -0.92 | 20240213 | 2055 | 4.62 | 20240102 | 2170 | -0.92 | 20240213 | 2020 | 6.44 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | |||
| 93 | 20240214 | 111101 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | 0 | 3 | 0.00 | 1685650 | 784 | 4.39 | 2150 | 2155 | 2150 | 2795 | 1505 | 2150 | 2150.06 | 0.00 | 0 | 0 | 2190 | 2170 | 2150 | 2130 | 2110 | 2180 | 2140 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 108 | -134.38 | 1.57 | 12 | 0.02 | -16.00 | 1371.00 | 2170 | 20240213 | -0.92 | 2020 | 20231206 | 6.44 | 2170 | -0.92 | 20240213 | 2055 | 4.62 | 20240102 | 2170 | -0.92 | 20240213 | 2020 | 6.44 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | |||
| 94 | 20240214 | 091053 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | 0 | 3 | 0.00 | 281650 | 131 | 0.73 | 2150 | 2150 | 2150 | 2795 | 1505 | 2150 | 2150.00 | 0.00 | 0 | 0 | 2190 | 2170 | 2150 | 2130 | 2110 | 2180 | 2140 | 5 | 645 | 100 | 1500 | 5 | 1 | 5014000 | 108 | -134.38 | 1.57 | 12 | 0.00 | -16.00 | 1371.00 | 2170 | 20240213 | -0.92 | 2020 | 20231206 | 6.44 | 2170 | -0.92 | 20240213 | 2055 | 4.62 | 20240102 | 2170 | -0.92 | 20240213 | 2020 | 6.44 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 156 | N | N | 0 | N | 00 | N | |||
| 95 | 20240213 | 161049 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2150 | 15 | 2 | 0.70 | 38570230 | 17861 | 1991.19 | 2140 | 2170 | 2130 | 2775 | 1495 | 2135 | 2159.47 | 0.01 | 0 | -119 | 2151 | 2142 | 2136 | 2127 | 2121 | 2147 | 2132 | 5 | 640 | 100 | 1490 | 5 | 1 | 5014000 | 108 | -134.38 | 1.57 | 12 | 0.36 | -16.00 | 1371.00 | 2170 | 20240213 | -0.92 | 2020 | 20231206 | 6.44 | 2170 | -0.92 | 20240213 | 2055 | 4.62 | 20240102 | 2170 | -0.92 | 20240213 | 2020 | 6.44 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 275 | N | N | 0 | N | 00 | N | ||
| 96 | 20240213 | 151049 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2170 | 35 | 2 | 1.64 | 38060680 | 17624 | 1964.77 | 2140 | 2170 | 2130 | 2775 | 1495 | 2135 | 2159.59 | 0.01 | 0 | -118 | 2151 | 2142 | 2136 | 2127 | 2121 | 2147 | 2132 | 5 | 640 | 100 | 1490 | 5 | 1 | 5014000 | 109 | -135.62 | 1.58 | 12 | 0.35 | -16.00 | 1371.00 | 2170 | 20240213 | 0.00 | 2020 | 20231206 | 7.43 | 2170 | 0.00 | 20240213 | 2055 | 5.60 | 20240102 | 2170 | 0.00 | 20240213 | 2020 | 7.43 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 275 | N | N | 0 | N | 00 | N | ||
| 97 | 20240213 | 141059 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2150 | 15 | 2 | 0.70 | 20526770 | 9537 | 1063.21 | 2140 | 2160 | 2130 | 2775 | 1495 | 2135 | 2152.33 | 0.01 | 0 | -117 | 2151 | 2142 | 2136 | 2127 | 2121 | 2147 | 2132 | 5 | 640 | 100 | 1490 | 5 | 1 | 5014000 | 108 | -134.38 | 1.57 | 12 | 0.19 | -16.00 | 1371.00 | 2160 | 20240213 | -0.46 | 2020 | 20231206 | 6.44 | 2160 | -0.46 | 20240213 | 2055 | 4.62 | 20240102 | 2160 | -0.46 | 20240213 | 2020 | 6.44 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 275 | N | N | 0 | N | 00 | N | ||
| 98 | 20240213 | 131043 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2150 | 15 | 2 | 0.70 | 19213120 | 8926 | 995.09 | 2140 | 2160 | 2130 | 2775 | 1495 | 2135 | 2152.49 | 0.01 | 0 | -117 | 2151 | 2142 | 2136 | 2127 | 2121 | 2147 | 2132 | 5 | 640 | 100 | 1490 | 5 | 1 | 5014000 | 108 | -134.38 | 1.57 | 12 | 0.18 | -16.00 | 1371.00 | 2160 | 20240213 | -0.46 | 2020 | 20231206 | 6.44 | 2160 | -0.46 | 20240213 | 2055 | 4.62 | 20240102 | 2160 | -0.46 | 20240213 | 2020 | 6.44 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 275 | N | N | 0 | N | 00 | N | ||
| 99 | 20240213 | 121057 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2150 | 15 | 2 | 0.70 | 19208820 | 8924 | 994.87 | 2140 | 2160 | 2130 | 2775 | 1495 | 2135 | 2152.49 | 0.01 | 0 | -117 | 2151 | 2142 | 2136 | 2127 | 2121 | 2147 | 2132 | 5 | 640 | 100 | 1490 | 5 | 1 | 5014000 | 108 | -134.38 | 1.57 | 12 | 0.18 | -16.00 | 1371.00 | 2160 | 20240213 | -0.46 | 2020 | 20231206 | 6.44 | 2160 | -0.46 | 20240213 | 2055 | 4.62 | 20240102 | 2160 | -0.46 | 20240213 | 2020 | 6.44 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 275 | N | N | 0 | N | 00 | N | ||
| 100 | 20240213 | 111122 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2160 | 25 | 2 | 1.17 | 18600370 | 8641 | 963.32 | 2140 | 2160 | 2130 | 2775 | 1495 | 2135 | 2152.57 | 0.01 | 0 | -118 | 2151 | 2142 | 2136 | 2127 | 2121 | 2147 | 2132 | 5 | 640 | 100 | 1490 | 5 | 1 | 5014000 | 108 | -135.00 | 1.58 | 12 | 0.17 | -16.00 | 1371.00 | 2160 | 20240213 | 0.00 | 2020 | 20231206 | 6.93 | 2160 | 0.00 | 20240213 | 2055 | 5.11 | 20240102 | 2160 | 0.00 | 20240213 | 2020 | 6.93 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 275 | N | N | 0 | N | 00 | N | ||
| 101 | 20240213 | 100943 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2130 | -5 | 5 | -0.23 | 1334630 | 624 | 69.57 | 2140 | 2140 | 2130 | 2775 | 1495 | 2135 | 2138.83 | 0.01 | 0 | -16 | 2151 | 2142 | 2136 | 2127 | 2121 | 2147 | 2132 | 5 | 640 | 100 | 1490 | 5 | 1 | 5014000 | 107 | -133.12 | 1.55 | 12 | 0.01 | -16.00 | 1371.00 | 2150 | 20240207 | -0.93 | 2020 | 20231206 | 5.45 | 2150 | -0.93 | 20240207 | 2055 | 3.65 | 20240102 | 2150 | -0.93 | 20240207 | 2020 | 5.45 | 20231206 | 0.09 | N | 450050 | 100 | 5 억 | 275 | N | N | 0 | N | 00 | N |