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 | 161209 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 5 | 2 | 0.23 | 3596525 | 1645 | 5.93 | 2195 | 2200 | 2150 | 2850 | 1540 | 2195 | 2186.34 | 0.09 | 0 | -689 | 2265 | 2230 | 2190 | 2155 | 2115 | 2247 | 2172 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.05 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2225 | -1.12 | 20240228 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3212 | N | N | 0 | N | 00 | N | |||
| 3 | 20240229 | 151215 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 5 | 2 | 0.23 | 3596525 | 1645 | 5.93 | 2195 | 2200 | 2150 | 2850 | 1540 | 2195 | 2186.34 | 0.09 | 0 | -689 | 2265 | 2230 | 2190 | 2155 | 2115 | 2247 | 2172 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.05 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2225 | -1.12 | 20240228 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3212 | N | N | 0 | N | 00 | N | |||
| 4 | 20240229 | 141215 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 1402030 | 647 | 2.33 | 2195 | 2200 | 2150 | 2850 | 1540 | 2195 | 2166.97 | 0.09 | 0 | 5 | 2265 | 2230 | 2190 | 2155 | 2115 | 2247 | 2172 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2225 | -1.57 | 20240228 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3212 | N | N | 0 | N | 00 | N | |||
| 5 | 20240229 | 131213 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2160 | -35 | 5 | -1.59 | 1358540 | 627 | 2.26 | 2195 | 2200 | 2150 | 2850 | 1540 | 2195 | 2166.73 | 0.09 | 0 | 5 | 2265 | 2230 | 2190 | 2155 | 2115 | 2247 | 2172 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 74 | 720.00 | 1.12 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -6.09 | 2020 | 20231208 | 6.93 | 2225 | -2.92 | 20240228 | 2100 | 2.86 | 20240111 | 2300 | -6.09 | 20230607 | 2020 | 6.93 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3212 | N | N | 0 | N | 00 | N | |||
| 6 | 20240229 | 121212 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -15 | 5 | -0.68 | 41495 | 19 | 0.07 | 2195 | 2200 | 2150 | 2850 | 1540 | 2195 | 2183.95 | 0.09 | 0 | 0 | 2265 | 2230 | 2190 | 2155 | 2115 | 2247 | 2172 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2225 | -2.02 | 20240228 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3212 | N | N | 0 | N | 00 | N | |||
| 7 | 20240229 | 111217 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -15 | 5 | -0.68 | 41495 | 19 | 0.07 | 2195 | 2200 | 2150 | 2850 | 1540 | 2195 | 2183.95 | 0.09 | 0 | 0 | 2265 | 2230 | 2190 | 2155 | 2115 | 2247 | 2172 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2225 | -2.02 | 20240228 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3212 | N | N | 0 | N | 00 | N | |||
| 8 | 20240229 | 101218 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 19700 | 9 | 0.03 | 2195 | 2200 | 2150 | 2850 | 1540 | 2195 | 2188.89 | 0.09 | 0 | 0 | 2265 | 2230 | 2190 | 2155 | 2115 | 2247 | 2172 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2225 | -1.57 | 20240228 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3212 | N | N | 0 | N | 00 | N | |||
| 9 | 20240229 | 091215 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 5 | 2 | 0.23 | 10935 | 5 | 0.02 | 2195 | 2200 | 2150 | 2850 | 1540 | 2195 | 2187.00 | 0.09 | 0 | 0 | 2265 | 2230 | 2190 | 2155 | 2115 | 2247 | 2172 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2225 | -1.12 | 20240228 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3212 | N | N | 0 | N | 00 | N | |||
| 10 | 20240228 | 161104 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | 30 | 2 | 1.39 | 61118285 | 27718 | 446.20 | 2165 | 2225 | 2150 | 2810 | 1520 | 2165 | 2205.00 | 0.09 | 0 | -1909 | 2198 | 2181 | 2163 | 2146 | 2128 | 2190 | 2155 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 75 | 731.67 | 1.14 | 12 | 0.81 | 3.00 | 1922.00 | 2300 | 20230607 | -4.57 | 2020 | 20231208 | 8.66 | 2225 | -1.35 | 20240228 | 2100 | 4.52 | 20240111 | 2300 | -4.57 | 20230607 | 2020 | 8.66 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3231 | N | N | 0 | N | 00 | N | |||
| 11 | 20240228 | 151102 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | 30 | 2 | 1.39 | 61026335 | 27676 | 445.52 | 2165 | 2225 | 2150 | 2810 | 1520 | 2165 | 2205.03 | 0.09 | 0 | -1909 | 2198 | 2181 | 2163 | 2146 | 2128 | 2190 | 2155 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 75 | 731.67 | 1.14 | 12 | 0.81 | 3.00 | 1922.00 | 2300 | 20230607 | -4.57 | 2020 | 20231208 | 8.66 | 2225 | -1.35 | 20240228 | 2100 | 4.52 | 20240111 | 2300 | -4.57 | 20230607 | 2020 | 8.66 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3231 | N | N | 0 | N | 00 | N | |||
| 12 | 20240228 | 141214 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | 25 | 2 | 1.15 | 54491770 | 24689 | 397.44 | 2165 | 2225 | 2150 | 2810 | 1520 | 2165 | 2207.13 | 0.09 | 0 | -1424 | 2198 | 2181 | 2163 | 2146 | 2128 | 2190 | 2155 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.72 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2225 | -1.57 | 20240228 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3231 | N | N | 0 | N | 00 | N | |||
| 13 | 20240228 | 131200 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | 15 | 2 | 0.69 | 54489580 | 24688 | 397.42 | 2165 | 2225 | 2150 | 2810 | 1520 | 2165 | 2207.13 | 0.09 | 0 | -1424 | 2198 | 2181 | 2163 | 2146 | 2128 | 2190 | 2155 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.72 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2225 | -2.02 | 20240228 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3231 | N | N | 0 | N | 00 | N | |||
| 14 | 20240228 | 121217 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 35 | 2 | 1.62 | 47880600 | 21677 | 348.95 | 2165 | 2225 | 2150 | 2810 | 1520 | 2165 | 2208.82 | 0.09 | 0 | -1424 | 2198 | 2181 | 2163 | 2146 | 2128 | 2190 | 2155 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.63 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2225 | -1.12 | 20240228 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3231 | N | N | 0 | N | 00 | N | |||
| 15 | 20240228 | 111132 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 40 | 2 | 1.85 | 45680600 | 20677 | 332.86 | 2165 | 2225 | 2150 | 2810 | 1520 | 2165 | 2209.25 | 0.09 | 0 | -424 | 2198 | 2181 | 2163 | 2146 | 2128 | 2190 | 2155 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 76 | 735.00 | 1.15 | 12 | 0.60 | 3.00 | 1922.00 | 2300 | 20230607 | -4.13 | 2020 | 20231208 | 9.16 | 2225 | -0.90 | 20240228 | 2100 | 5.00 | 20240111 | 2300 | -4.13 | 20230607 | 2020 | 9.16 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3231 | N | N | 0 | N | 00 | N | |||
| 16 | 20240228 | 101214 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 50 | 2 | 2.31 | 40176615 | 18177 | 292.61 | 2165 | 2225 | 2150 | 2810 | 1520 | 2165 | 2210.30 | 0.09 | 0 | 465 | 2198 | 2181 | 2163 | 2146 | 2128 | 2190 | 2155 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 76 | 738.33 | 1.15 | 12 | 0.53 | 3.00 | 1922.00 | 2300 | 20230607 | -3.70 | 2020 | 20231208 | 9.65 | 2225 | -0.45 | 20240228 | 2100 | 5.48 | 20240111 | 2300 | -3.70 | 20230607 | 2020 | 9.65 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3231 | N | N | 0 | N | 00 | N | |||
| 17 | 20240228 | 091218 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2165 | 0 | 3 | 0.00 | 21650 | 10 | 0.16 | 2165 | 2165 | 2165 | 2810 | 1520 | 2165 | 2165.00 | 0.09 | 0 | 0 | 2198 | 2181 | 2163 | 2146 | 2128 | 2190 | 2155 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 721.67 | 1.13 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -5.87 | 2020 | 20231208 | 7.18 | 2215 | -2.26 | 20240220 | 2100 | 3.10 | 20240111 | 2300 | -5.87 | 20230607 | 2020 | 7.18 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3231 | N | N | 0 | N | 00 | N | |||
| 18 | 20240227 | 161212 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2165 | -10 | 5 | -0.46 | 13332385 | 6212 | 147.55 | 2145 | 2180 | 2145 | 2825 | 1525 | 2175 | 2146.23 | 0.09 | 0 | 43 | 2218 | 2196 | 2173 | 2151 | 2128 | 2185 | 2140 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 721.67 | 1.13 | 12 | 0.18 | 3.00 | 1922.00 | 2300 | 20230607 | -5.87 | 2020 | 20231208 | 7.18 | 2215 | -2.26 | 20240220 | 2100 | 3.10 | 20240111 | 2300 | -5.87 | 20230607 | 2020 | 7.18 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3188 | N | N | 0 | N | 00 | N | |||
| 19 | 20240227 | 151213 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2170 | -5 | 5 | -0.23 | 13137975 | 6122 | 145.42 | 2145 | 2180 | 2145 | 2825 | 1525 | 2175 | 2146.03 | 0.09 | 0 | 43 | 2218 | 2196 | 2173 | 2151 | 2128 | 2185 | 2140 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 723.33 | 1.13 | 12 | 0.18 | 3.00 | 1922.00 | 2300 | 20230607 | -5.65 | 2020 | 20231208 | 7.43 | 2215 | -2.03 | 20240220 | 2100 | 3.33 | 20240111 | 2300 | -5.65 | 20230607 | 2020 | 7.43 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3188 | N | N | 0 | N | 00 | N | |||
| 20 | 20240227 | 141210 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2170 | -5 | 5 | -0.23 | 13135805 | 6121 | 145.39 | 2145 | 2180 | 2145 | 2825 | 1525 | 2175 | 2146.02 | 0.09 | 0 | 43 | 2218 | 2196 | 2173 | 2151 | 2128 | 2185 | 2140 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 723.33 | 1.13 | 12 | 0.18 | 3.00 | 1922.00 | 2300 | 20230607 | -5.65 | 2020 | 20231208 | 7.43 | 2215 | -2.03 | 20240220 | 2100 | 3.33 | 20240111 | 2300 | -5.65 | 20230607 | 2020 | 7.43 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3188 | N | N | 0 | N | 00 | N | |||
| 21 | 20240227 | 131132 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2170 | -5 | 5 | -0.23 | 13075450 | 6093 | 144.73 | 2145 | 2180 | 2145 | 2825 | 1525 | 2175 | 2145.98 | 0.09 | 0 | 29 | 2218 | 2196 | 2173 | 2151 | 2128 | 2185 | 2140 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 723.33 | 1.13 | 12 | 0.18 | 3.00 | 1922.00 | 2300 | 20230607 | -5.65 | 2020 | 20231208 | 7.43 | 2215 | -2.03 | 20240220 | 2100 | 3.33 | 20240111 | 2300 | -5.65 | 20230607 | 2020 | 7.43 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3188 | N | N | 0 | N | 00 | N | |||
| 22 | 20240227 | 121212 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | -25 | 5 | -1.15 | 13045185 | 6079 | 144.39 | 2145 | 2180 | 2145 | 2825 | 1525 | 2175 | 2145.94 | 0.09 | 0 | 29 | 2218 | 2196 | 2173 | 2151 | 2128 | 2185 | 2140 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 716.67 | 1.12 | 12 | 0.18 | 3.00 | 1922.00 | 2300 | 20230607 | -6.52 | 2020 | 20231208 | 6.44 | 2215 | -2.93 | 20240220 | 2100 | 2.38 | 20240111 | 2300 | -6.52 | 20230607 | 2020 | 6.44 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3188 | N | N | 0 | N | 00 | N | |||
| 23 | 20240227 | 111215 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | 5 | 2 | 0.23 | 12984905 | 6051 | 143.73 | 2145 | 2180 | 2145 | 2825 | 1525 | 2175 | 2145.91 | 0.09 | 0 | 22 | 2218 | 2196 | 2173 | 2151 | 2128 | 2185 | 2140 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.18 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2215 | -1.58 | 20240220 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3188 | N | N | 0 | N | 00 | N | |||
| 24 | 20240227 | 101208 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | -25 | 5 | -1.15 | 12982725 | 6050 | 143.71 | 2145 | 2180 | 2145 | 2825 | 1525 | 2175 | 2145.90 | 0.09 | 0 | 22 | 2218 | 2196 | 2173 | 2151 | 2128 | 2185 | 2140 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 716.67 | 1.12 | 12 | 0.18 | 3.00 | 1922.00 | 2300 | 20230607 | -6.52 | 2020 | 20231208 | 6.44 | 2215 | -2.93 | 20240220 | 2100 | 2.38 | 20240111 | 2300 | -6.52 | 20230607 | 2020 | 6.44 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3188 | N | N | 0 | N | 00 | N | |||
| 25 | 20240227 | 091212 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | -25 | 5 | -1.15 | 10748650 | 5011 | 119.03 | 2145 | 2150 | 2145 | 2825 | 1525 | 2175 | 2145.01 | 0.09 | 0 | 0 | 2218 | 2196 | 2173 | 2151 | 2128 | 2185 | 2140 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 716.67 | 1.12 | 12 | 0.15 | 3.00 | 1922.00 | 2300 | 20230607 | -6.52 | 2020 | 20231208 | 6.44 | 2215 | -2.93 | 20240220 | 2100 | 2.38 | 20240111 | 2300 | -6.52 | 20230607 | 2020 | 6.44 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3188 | N | N | 0 | N | 00 | N | |||
| 26 | 20240226 | 161207 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | -20 | 5 | -0.91 | 9072185 | 4210 | 303.75 | 2195 | 2195 | 2150 | 2850 | 1540 | 2195 | 2154.91 | 0.09 | 0 | 15 | 2201 | 2197 | 2191 | 2187 | 2181 | 2200 | 2190 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 725.00 | 1.13 | 12 | 0.12 | 3.00 | 1922.00 | 2300 | 20230607 | -5.43 | 2020 | 20231208 | 7.67 | 2215 | -1.81 | 20240220 | 2100 | 3.57 | 20240111 | 2300 | -5.43 | 20230607 | 2020 | 7.67 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 27 | 20240226 | 151159 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | -20 | 5 | -0.91 | 8922385 | 4141 | 298.77 | 2195 | 2195 | 2150 | 2850 | 1540 | 2195 | 2154.65 | 0.09 | 0 | 15 | 2201 | 2197 | 2191 | 2187 | 2181 | 2200 | 2190 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 725.00 | 1.13 | 12 | 0.12 | 3.00 | 1922.00 | 2300 | 20230607 | -5.43 | 2020 | 20231208 | 7.67 | 2215 | -1.81 | 20240220 | 2100 | 3.57 | 20240111 | 2300 | -5.43 | 20230607 | 2020 | 7.67 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 28 | 20240226 | 141204 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -10 | 5 | -0.46 | 8725730 | 4050 | 292.21 | 2195 | 2195 | 2150 | 2850 | 1540 | 2195 | 2154.50 | 0.09 | 0 | 0 | 2201 | 2197 | 2191 | 2187 | 2181 | 2200 | 2190 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 728.33 | 1.14 | 12 | 0.12 | 3.00 | 1922.00 | 2300 | 20230607 | -5.00 | 2020 | 20231208 | 8.17 | 2215 | -1.35 | 20240220 | 2100 | 4.05 | 20240111 | 2300 | -5.00 | 20230607 | 2020 | 8.17 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 29 | 20240226 | 131156 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -10 | 5 | -0.46 | 8725730 | 4050 | 292.21 | 2195 | 2195 | 2150 | 2850 | 1540 | 2195 | 2154.50 | 0.09 | 0 | 0 | 2201 | 2197 | 2191 | 2187 | 2181 | 2200 | 2190 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 728.33 | 1.14 | 12 | 0.12 | 3.00 | 1922.00 | 2300 | 20230607 | -5.00 | 2020 | 20231208 | 8.17 | 2215 | -1.35 | 20240220 | 2100 | 4.05 | 20240111 | 2300 | -5.00 | 20230607 | 2020 | 8.17 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 30 | 20240226 | 121157 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -10 | 5 | -0.46 | 8725730 | 4050 | 292.21 | 2195 | 2195 | 2150 | 2850 | 1540 | 2195 | 2154.50 | 0.09 | 0 | 0 | 2201 | 2197 | 2191 | 2187 | 2181 | 2200 | 2190 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 728.33 | 1.14 | 12 | 0.12 | 3.00 | 1922.00 | 2300 | 20230607 | -5.00 | 2020 | 20231208 | 8.17 | 2215 | -1.35 | 20240220 | 2100 | 4.05 | 20240111 | 2300 | -5.00 | 20230607 | 2020 | 8.17 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 31 | 20240226 | 111154 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2185 | -10 | 5 | -0.46 | 8725730 | 4050 | 292.21 | 2195 | 2195 | 2150 | 2850 | 1540 | 2195 | 2154.50 | 0.09 | 0 | 0 | 2201 | 2197 | 2191 | 2187 | 2181 | 2200 | 2190 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 728.33 | 1.14 | 12 | 0.12 | 3.00 | 1922.00 | 2300 | 20230607 | -5.00 | 2020 | 20231208 | 8.17 | 2215 | -1.35 | 20240220 | 2100 | 4.05 | 20240111 | 2300 | -5.00 | 20230607 | 2020 | 8.17 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 32 | 20240226 | 101151 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | 0 | 3 | 0.00 | 4390 | 2 | 0.14 | 2195 | 2195 | 2195 | 2850 | 1540 | 2195 | 2195.00 | 0.09 | 0 | 0 | 2201 | 2197 | 2191 | 2187 | 2181 | 2200 | 2190 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 731.67 | 1.14 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -4.57 | 2020 | 20231208 | 8.66 | 2215 | -0.90 | 20240220 | 2100 | 4.52 | 20240111 | 2300 | -4.57 | 20230607 | 2020 | 8.66 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 33 | 20240226 | 091149 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2850 | 1540 | 2195 | 0.00 | 0.09 | 0 | 0 | 2201 | 2197 | 2191 | 2187 | 2181 | 2200 | 2190 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 731.67 | 1.14 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -4.57 | 2020 | 20231208 | 8.66 | 2215 | -0.90 | 20240220 | 2100 | 4.52 | 20240111 | 2300 | -4.57 | 20230607 | 2020 | 8.66 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 34 | 20240223 | 161151 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | -15 | 5 | -0.68 | 3035455 | 1386 | 34.54 | 2195 | 2195 | 2185 | 2870 | 1550 | 2210 | 2190.08 | 0.09 | 0 | 0 | 2216 | 2212 | 2206 | 2202 | 2196 | 2215 | 2205 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 731.67 | 1.14 | 12 | 0.04 | 3.00 | 1922.00 | 2300 | 20230607 | -4.57 | 2020 | 20231208 | 8.66 | 2215 | -0.90 | 20240220 | 2100 | 4.52 | 20240111 | 2300 | -4.57 | 20230607 | 2020 | 8.66 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 35 | 20240223 | 151143 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | -15 | 5 | -0.68 | 2903755 | 1326 | 33.04 | 2195 | 2195 | 2185 | 2870 | 1550 | 2210 | 2189.86 | 0.09 | 0 | 0 | 2216 | 2212 | 2206 | 2202 | 2196 | 2215 | 2205 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 731.67 | 1.14 | 12 | 0.04 | 3.00 | 1922.00 | 2300 | 20230607 | -4.57 | 2020 | 20231208 | 8.66 | 2215 | -0.90 | 20240220 | 2100 | 4.52 | 20240111 | 2300 | -4.57 | 20230607 | 2020 | 8.66 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 36 | 20240223 | 141144 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | -15 | 5 | -0.68 | 2903755 | 1326 | 33.04 | 2195 | 2195 | 2185 | 2870 | 1550 | 2210 | 2189.86 | 0.09 | 0 | 0 | 2216 | 2212 | 2206 | 2202 | 2196 | 2215 | 2205 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 731.67 | 1.14 | 12 | 0.04 | 3.00 | 1922.00 | 2300 | 20230607 | -4.57 | 2020 | 20231208 | 8.66 | 2215 | -0.90 | 20240220 | 2100 | 4.52 | 20240111 | 2300 | -4.57 | 20230607 | 2020 | 8.66 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 37 | 20240223 | 131143 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -20 | 5 | -0.90 | 2612720 | 1193 | 29.73 | 2195 | 2195 | 2190 | 2870 | 1550 | 2210 | 2190.04 | 0.09 | 0 | 0 | 2216 | 2212 | 2206 | 2202 | 2196 | 2215 | 2205 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.03 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2215 | -1.13 | 20240220 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 38 | 20240223 | 121146 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -20 | 5 | -0.90 | 2612720 | 1193 | 29.73 | 2195 | 2195 | 2190 | 2870 | 1550 | 2210 | 2190.04 | 0.09 | 0 | 0 | 2216 | 2212 | 2206 | 2202 | 2196 | 2215 | 2205 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.03 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2215 | -1.13 | 20240220 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 39 | 20240223 | 111131 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -20 | 5 | -0.90 | 2577680 | 1177 | 29.33 | 2195 | 2195 | 2190 | 2870 | 1550 | 2210 | 2190.04 | 0.09 | 0 | 0 | 2216 | 2212 | 2206 | 2202 | 2196 | 2215 | 2205 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.03 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2215 | -1.13 | 20240220 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 40 | 20240223 | 101139 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -20 | 5 | -0.90 | 2575490 | 1176 | 29.30 | 2195 | 2195 | 2190 | 2870 | 1550 | 2210 | 2190.04 | 0.09 | 0 | 0 | 2216 | 2212 | 2206 | 2202 | 2196 | 2215 | 2205 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.03 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2215 | -1.13 | 20240220 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 41 | 20240223 | 091141 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -20 | 5 | -0.90 | 1438880 | 657 | 16.37 | 2195 | 2195 | 2190 | 2870 | 1550 | 2210 | 2190.08 | 0.09 | 0 | 0 | 2216 | 2212 | 2206 | 2202 | 2196 | 2215 | 2205 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2215 | -1.13 | 20240220 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3173 | N | N | 0 | N | 00 | N | |||
| 42 | 20240222 | 161127 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 8828785 | 4013 | 3750.47 | 2210 | 2210 | 2200 | 2870 | 1550 | 2210 | 2200.05 | 0.09 | 0 | -13 | 2216 | 2212 | 2211 | 2207 | 2206 | 2212 | 2207 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.12 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2215 | -0.23 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3184 | N | N | 0 | N | 00 | N | |||
| 43 | 20240222 | 151136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 8802265 | 4001 | 3739.25 | 2210 | 2210 | 2200 | 2870 | 1550 | 2210 | 2200.02 | 0.09 | 0 | -12 | 2216 | 2212 | 2211 | 2207 | 2206 | 2212 | 2207 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 76 | 735.00 | 1.15 | 12 | 0.12 | 3.00 | 1922.00 | 2300 | 20230607 | -4.13 | 2020 | 20231208 | 9.16 | 2215 | -0.45 | 20240220 | 2100 | 5.00 | 20240111 | 2300 | -4.13 | 20230607 | 2020 | 9.16 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3184 | N | N | 0 | N | 00 | N | |||
| 44 | 20240222 | 141134 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 7878210 | 3581 | 3346.73 | 2210 | 2210 | 2200 | 2870 | 1550 | 2210 | 2200.00 | 0.09 | 0 | -1 | 2216 | 2212 | 2211 | 2207 | 2206 | 2212 | 2207 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.10 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2215 | -0.68 | 20240220 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3184 | N | N | 0 | N | 00 | N | |||
| 45 | 20240222 | 131119 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 4410 | 2 | 1.87 | 2210 | 2210 | 2200 | 2870 | 1550 | 2210 | 2205.00 | 0.09 | 0 | -1 | 2216 | 2212 | 2211 | 2207 | 2206 | 2212 | 2207 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2215 | -0.68 | 20240220 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3184 | N | N | 0 | N | 00 | N | |||
| 46 | 20240222 | 121129 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 4410 | 2 | 1.87 | 2210 | 2210 | 2200 | 2870 | 1550 | 2210 | 2205.00 | 0.09 | 0 | -1 | 2216 | 2212 | 2211 | 2207 | 2206 | 2212 | 2207 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2215 | -0.68 | 20240220 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3184 | N | N | 0 | N | 00 | N | |||
| 47 | 20240222 | 111129 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 4410 | 2 | 1.87 | 2210 | 2210 | 2200 | 2870 | 1550 | 2210 | 2205.00 | 0.09 | 0 | -1 | 2216 | 2212 | 2211 | 2207 | 2206 | 2212 | 2207 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2215 | -0.68 | 20240220 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3184 | N | N | 0 | N | 00 | N | |||
| 48 | 20240222 | 101119 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 2210 | 1 | 0.93 | 2210 | 2210 | 2210 | 2870 | 1550 | 2210 | 2210.00 | 0.09 | 0 | -1 | 2216 | 2212 | 2211 | 2207 | 2206 | 2212 | 2207 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2215 | -0.23 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3184 | N | N | 0 | N | 00 | N | |||
| 49 | 20240222 | 091139 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2870 | 1550 | 2210 | 0.00 | 0.09 | 0 | 0 | 2216 | 2212 | 2211 | 2207 | 2206 | 2212 | 2207 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2215 | -0.23 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3184 | N | N | 0 | N | 00 | N | |||
| 50 | 20240221 | 161124 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -5 | 5 | -0.23 | 236975 | 107 | 0.27 | 2215 | 2215 | 2210 | 2875 | 1555 | 2215 | 2214.72 | 0.09 | 0 | -1 | 2241 | 2227 | 2201 | 2187 | 2161 | 2235 | 2195 | 3 | 660 | 100 | 1550 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2215 | 0.00 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3185 | N | N | 0 | N | 00 | N | |||
| 51 | 20240221 | 151115 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -5 | 5 | -0.23 | 236975 | 107 | 0.27 | 2215 | 2215 | 2210 | 2875 | 1555 | 2215 | 2214.72 | 0.09 | 0 | -1 | 2241 | 2227 | 2201 | 2187 | 2161 | 2235 | 2195 | 3 | 660 | 100 | 1550 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2215 | 0.00 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3185 | N | N | 0 | N | 00 | N | |||
| 52 | 20240221 | 141112 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -5 | 5 | -0.23 | 236975 | 107 | 0.27 | 2215 | 2215 | 2210 | 2875 | 1555 | 2215 | 2214.72 | 0.09 | 0 | -1 | 2241 | 2227 | 2201 | 2187 | 2161 | 2235 | 2195 | 3 | 660 | 100 | 1550 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2215 | 0.00 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3185 | N | N | 0 | N | 00 | N | |||
| 53 | 20240221 | 131114 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -5 | 5 | -0.23 | 236975 | 107 | 0.27 | 2215 | 2215 | 2210 | 2875 | 1555 | 2215 | 2214.72 | 0.09 | 0 | -1 | 2241 | 2227 | 2201 | 2187 | 2161 | 2235 | 2195 | 3 | 660 | 100 | 1550 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2215 | 0.00 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3185 | N | N | 0 | N | 00 | N | |||
| 54 | 20240221 | 121117 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -5 | 5 | -0.23 | 236975 | 107 | 0.27 | 2215 | 2215 | 2210 | 2875 | 1555 | 2215 | 2214.72 | 0.09 | 0 | -1 | 2241 | 2227 | 2201 | 2187 | 2161 | 2235 | 2195 | 3 | 660 | 100 | 1550 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2215 | 0.00 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3185 | N | N | 0 | N | 00 | N | |||
| 55 | 20240221 | 111123 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -5 | 5 | -0.23 | 236975 | 107 | 0.27 | 2215 | 2215 | 2210 | 2875 | 1555 | 2215 | 2214.72 | 0.09 | 0 | -1 | 2241 | 2227 | 2201 | 2187 | 2161 | 2235 | 2195 | 3 | 660 | 100 | 1550 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2215 | 0.00 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3185 | N | N | 0 | N | 00 | N | |||
| 56 | 20240221 | 101112 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -5 | 5 | -0.23 | 225925 | 102 | 0.25 | 2215 | 2215 | 2210 | 2875 | 1555 | 2215 | 2214.95 | 0.09 | 0 | -1 | 2241 | 2227 | 2201 | 2187 | 2161 | 2235 | 2195 | 3 | 660 | 100 | 1550 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2215 | 0.00 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3185 | N | N | 0 | N | 00 | N | |||
| 57 | 20240221 | 091115 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 2215 | 1 | 0.00 | 2215 | 2215 | 2215 | 2875 | 1555 | 2215 | 2215.00 | 0.09 | 0 | 0 | 2241 | 2227 | 2201 | 2187 | 2161 | 2235 | 2195 | 3 | 660 | 100 | 1550 | 5 | 1 | 3430000 | 76 | 738.33 | 1.15 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -3.70 | 2020 | 20231208 | 9.65 | 2215 | 0.00 | 20240220 | 2100 | 5.48 | 20240111 | 2300 | -3.70 | 20230607 | 2020 | 9.65 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3185 | N | N | 0 | N | 00 | N | |||
| 58 | 20240220 | 161108 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 15 | 2 | 0.68 | 88774635 | 40339 | 326.02 | 2195 | 2215 | 2175 | 2860 | 1540 | 2200 | 2200.71 | 0.09 | 0 | -18186 | 2233 | 2216 | 2188 | 2171 | 2143 | 2225 | 2180 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 76 | 738.33 | 1.15 | 12 | 1.18 | 3.00 | 1922.00 | 2300 | 20230607 | -3.70 | 2020 | 20231208 | 9.65 | 2215 | 0.00 | 20240220 | 2100 | 5.48 | 20240111 | 2300 | -3.70 | 20230607 | 2020 | 9.65 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3186 | N | N | 0 | N | 00 | N | |||
| 59 | 20240220 | 151105 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 88717045 | 40313 | 325.81 | 2195 | 2210 | 2175 | 2860 | 1540 | 2200 | 2200.71 | 0.09 | 0 | -18186 | 2233 | 2216 | 2188 | 2171 | 2143 | 2225 | 2180 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 1.18 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2210 | -0.45 | 20240220 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3186 | N | N | 0 | N | 00 | N | |||
| 60 | 20240220 | 141100 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 60800705 | 27635 | 223.35 | 2195 | 2210 | 2175 | 2860 | 1540 | 2200 | 2200.13 | 0.09 | 0 | -11171 | 2233 | 2216 | 2188 | 2171 | 2143 | 2225 | 2180 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.81 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2210 | -0.45 | 20240220 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3186 | N | N | 0 | N | 00 | N | |||
| 61 | 20240220 | 131107 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 10 | 2 | 0.45 | 59701765 | 27135 | 219.31 | 2195 | 2210 | 2175 | 2860 | 1540 | 2200 | 2200.18 | 0.09 | 0 | -10882 | 2233 | 2216 | 2188 | 2171 | 2143 | 2225 | 2180 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 76 | 736.67 | 1.15 | 12 | 0.79 | 3.00 | 1922.00 | 2300 | 20230607 | -3.91 | 2020 | 20231208 | 9.41 | 2210 | 0.00 | 20240220 | 2100 | 5.24 | 20240111 | 2300 | -3.91 | 20230607 | 2020 | 9.41 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3186 | N | N | 0 | N | 00 | N | |||
| 62 | 20240220 | 121057 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 51884770 | 23587 | 190.63 | 2195 | 2200 | 2175 | 2860 | 1540 | 2200 | 2199.72 | 0.09 | 0 | -9400 | 2233 | 2216 | 2188 | 2171 | 2143 | 2225 | 2180 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.69 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2205 | -0.23 | 20240219 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3186 | N | N | 0 | N | 00 | N | |||
| 63 | 20240220 | 111102 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 30168835 | 13716 | 110.85 | 2195 | 2200 | 2175 | 2860 | 1540 | 2200 | 2199.54 | 0.09 | 0 | -4430 | 2233 | 2216 | 2188 | 2171 | 2143 | 2225 | 2180 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.40 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2205 | -0.23 | 20240219 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3186 | N | N | 0 | N | 00 | N | |||
| 64 | 20240220 | 101055 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -10 | 5 | -0.45 | 12807380 | 5823 | 47.06 | 2195 | 2200 | 2190 | 2860 | 1540 | 2200 | 2199.45 | 0.09 | 0 | 0 | 2233 | 2216 | 2188 | 2171 | 2143 | 2225 | 2180 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.17 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2205 | -0.68 | 20240219 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3186 | N | N | 0 | N | 00 | N | |||
| 65 | 20240220 | 091115 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2195 | -5 | 5 | -0.23 | 4390 | 2 | 0.02 | 2195 | 2195 | 2195 | 2860 | 1540 | 2200 | 2195.00 | 0.09 | 0 | 0 | 2233 | 2216 | 2188 | 2171 | 2143 | 2225 | 2180 | 3 | 660 | 100 | 1540 | 5 | 1 | 3430000 | 75 | 731.67 | 1.14 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -4.57 | 2020 | 20231208 | 8.66 | 2205 | -0.45 | 20240219 | 2100 | 4.52 | 20240111 | 2300 | -4.57 | 20230607 | 2020 | 8.66 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3186 | N | N | 0 | N | 00 | N | |||
| 66 | 20240219 | 161110 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | 20 | 2 | 0.92 | 27074130 | 12373 | 202.31 | 2180 | 2205 | 2160 | 2830 | 1530 | 2180 | 2188.16 | 0.09 | 0 | 26 | 2206 | 2192 | 2166 | 2152 | 2126 | 2200 | 2160 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 75 | 733.33 | 1.14 | 12 | 0.36 | 3.00 | 1922.00 | 2300 | 20230607 | -4.35 | 2020 | 20231208 | 8.91 | 2205 | -0.23 | 20240219 | 2100 | 4.76 | 20240111 | 2300 | -4.35 | 20230607 | 2020 | 8.91 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 67 | 20240219 | 151112 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | 0 | 3 | 0.00 | 10806490 | 4962 | 81.13 | 2180 | 2185 | 2160 | 2830 | 1530 | 2180 | 2177.85 | 0.09 | 0 | 26 | 2206 | 2192 | 2166 | 2152 | 2126 | 2200 | 2160 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.14 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | -0.68 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 68 | 20240219 | 141112 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2175 | -5 | 5 | -0.23 | 7096805 | 3260 | 53.30 | 2180 | 2185 | 2160 | 2830 | 1530 | 2180 | 2176.93 | 0.09 | 0 | 26 | 2206 | 2192 | 2166 | 2152 | 2126 | 2200 | 2160 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 75 | 725.00 | 1.13 | 12 | 0.10 | 3.00 | 1922.00 | 2300 | 20230607 | -5.43 | 2020 | 20231208 | 7.67 | 2195 | -0.91 | 20240201 | 2100 | 3.57 | 20240111 | 2300 | -5.43 | 20230607 | 2020 | 7.67 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 69 | 20240219 | 131110 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2160 | -20 | 5 | -0.92 | 6574070 | 3018 | 49.35 | 2180 | 2185 | 2160 | 2830 | 1530 | 2180 | 2178.29 | 0.09 | 0 | 26 | 2206 | 2192 | 2166 | 2152 | 2126 | 2200 | 2160 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 720.00 | 1.12 | 12 | 0.09 | 3.00 | 1922.00 | 2300 | 20230607 | -6.09 | 2020 | 20231208 | 6.93 | 2195 | -1.59 | 20240201 | 2100 | 2.86 | 20240111 | 2300 | -6.09 | 20230607 | 2020 | 6.93 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 70 | 20240219 | 121108 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | 0 | 3 | 0.00 | 6010265 | 2757 | 45.08 | 2180 | 2185 | 2180 | 2830 | 1530 | 2180 | 2180.00 | 0.09 | 0 | 16 | 2206 | 2192 | 2166 | 2152 | 2126 | 2200 | 2160 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.08 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | -0.68 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 71 | 20240219 | 111105 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | 0 | 3 | 0.00 | 6010265 | 2757 | 45.08 | 2180 | 2185 | 2180 | 2830 | 1530 | 2180 | 2180.00 | 0.09 | 0 | 16 | 2206 | 2192 | 2166 | 2152 | 2126 | 2200 | 2160 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.08 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | -0.68 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 72 | 20240219 | 101101 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | 0 | 3 | 0.00 | 1201180 | 551 | 9.01 | 2180 | 2180 | 2180 | 2830 | 1530 | 2180 | 2180.00 | 0.09 | 0 | -5 | 2206 | 2192 | 2166 | 2152 | 2126 | 2200 | 2160 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | -0.68 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 73 | 20240219 | 091103 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2830 | 1530 | 2180 | 0.00 | 0.09 | 0 | 0 | 2206 | 2192 | 2166 | 2152 | 2126 | 2200 | 2160 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | -0.68 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 74 | 20240216 | 161052 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | 10 | 2 | 0.46 | 13209030 | 6116 | 134.86 | 2150 | 2180 | 2140 | 2820 | 1520 | 2170 | 2159.75 | 0.09 | 0 | 4 | 2193 | 2181 | 2158 | 2146 | 2123 | 2187 | 2152 | 3 | 650 | 100 | 1510 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.18 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | -0.68 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3156 | N | N | 0 | N | 00 | N | |||
| 75 | 20240216 | 151103 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | 10 | 2 | 0.46 | 13154535 | 6091 | 134.31 | 2150 | 2180 | 2140 | 2820 | 1520 | 2170 | 2159.67 | 0.09 | 0 | 5 | 2193 | 2181 | 2158 | 2146 | 2123 | 2187 | 2152 | 3 | 650 | 100 | 1510 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.18 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | -0.68 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3156 | N | N | 0 | N | 00 | N | |||
| 76 | 20240216 | 141106 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2165 | -5 | 5 | -0.23 | 11291210 | 5232 | 115.37 | 2150 | 2165 | 2140 | 2820 | 1520 | 2170 | 2158.11 | 0.09 | 0 | 0 | 2193 | 2181 | 2158 | 2146 | 2123 | 2187 | 2152 | 3 | 650 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 721.67 | 1.13 | 12 | 0.15 | 3.00 | 1922.00 | 2300 | 20230607 | -5.87 | 2020 | 20231208 | 7.18 | 2195 | -1.37 | 20240201 | 2100 | 3.10 | 20240111 | 2300 | -5.87 | 20230607 | 2020 | 7.18 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3156 | N | N | 0 | N | 00 | N | |||
| 77 | 20240216 | 131059 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2160 | -10 | 5 | -0.46 | 10007365 | 4639 | 102.29 | 2150 | 2165 | 2140 | 2820 | 1520 | 2170 | 2157.22 | 0.09 | 0 | 0 | 2193 | 2181 | 2158 | 2146 | 2123 | 2187 | 2152 | 3 | 650 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 720.00 | 1.12 | 12 | 0.14 | 3.00 | 1922.00 | 2300 | 20230607 | -6.09 | 2020 | 20231208 | 6.93 | 2195 | -1.59 | 20240201 | 2100 | 2.86 | 20240111 | 2300 | -6.09 | 20230607 | 2020 | 6.93 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3156 | N | N | 0 | N | 00 | N | |||
| 78 | 20240216 | 121104 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2145 | -25 | 5 | -1.15 | 8849605 | 4103 | 90.47 | 2150 | 2165 | 2140 | 2820 | 1520 | 2170 | 2156.86 | 0.09 | 0 | 0 | 2193 | 2181 | 2158 | 2146 | 2123 | 2187 | 2152 | 3 | 650 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 715.00 | 1.12 | 12 | 0.12 | 3.00 | 1922.00 | 2300 | 20230607 | -6.74 | 2020 | 20231208 | 6.19 | 2195 | -2.28 | 20240201 | 2100 | 2.14 | 20240111 | 2300 | -6.74 | 20230607 | 2020 | 6.19 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3156 | N | N | 0 | N | 00 | N | |||
| 79 | 20240216 | 111110 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2165 | -5 | 5 | -0.23 | 6944845 | 3215 | 70.89 | 2150 | 2165 | 2140 | 2820 | 1520 | 2170 | 2160.14 | 0.09 | 0 | 0 | 2193 | 2181 | 2158 | 2146 | 2123 | 2187 | 2152 | 3 | 650 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 721.67 | 1.13 | 12 | 0.09 | 3.00 | 1922.00 | 2300 | 20230607 | -5.87 | 2020 | 20231208 | 7.18 | 2195 | -1.37 | 20240201 | 2100 | 3.10 | 20240111 | 2300 | -5.87 | 20230607 | 2020 | 7.18 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3156 | N | N | 0 | N | 00 | N | |||
| 80 | 20240216 | 091057 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2170 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2820 | 1520 | 2170 | 0.00 | 0.09 | 0 | 0 | 2193 | 2181 | 2158 | 2146 | 2123 | 2187 | 2152 | 3 | 650 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 723.33 | 1.13 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -5.65 | 2020 | 20231208 | 7.43 | 2195 | -1.14 | 20240201 | 2100 | 3.33 | 20240111 | 2300 | -5.65 | 20230607 | 2020 | 7.43 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3156 | N | N | 0 | N | 00 | N | |||
| 81 | 20240215 | 161052 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2170 | 10 | 2 | 0.46 | 9764920 | 4535 | 217.71 | 2160 | 2170 | 2135 | 2805 | 1515 | 2160 | 2153.23 | 0.09 | 0 | -4 | 2186 | 2172 | 2161 | 2147 | 2136 | 2167 | 2142 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 723.33 | 1.13 | 12 | 0.13 | 3.00 | 1922.00 | 2300 | 20230607 | -5.65 | 2020 | 20231208 | 7.43 | 2195 | -1.14 | 20240201 | 2100 | 3.33 | 20240111 | 2300 | -5.65 | 20230607 | 2020 | 7.43 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 82 | 20240215 | 151059 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2160 | 0 | 3 | 0.00 | 9738880 | 4523 | 217.14 | 2160 | 2170 | 2135 | 2805 | 1515 | 2160 | 2153.19 | 0.09 | 0 | -4 | 2186 | 2172 | 2161 | 2147 | 2136 | 2167 | 2142 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 720.00 | 1.12 | 12 | 0.13 | 3.00 | 1922.00 | 2300 | 20230607 | -6.09 | 2020 | 20231208 | 6.93 | 2195 | -1.59 | 20240201 | 2100 | 2.86 | 20240111 | 2300 | -6.09 | 20230607 | 2020 | 6.93 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 83 | 20240215 | 141052 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2160 | 0 | 3 | 0.00 | 9626470 | 4471 | 214.64 | 2160 | 2170 | 2135 | 2805 | 1515 | 2160 | 2153.09 | 0.09 | 0 | -3 | 2186 | 2172 | 2161 | 2147 | 2136 | 2167 | 2142 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 720.00 | 1.12 | 12 | 0.13 | 3.00 | 1922.00 | 2300 | 20230607 | -6.09 | 2020 | 20231208 | 6.93 | 2195 | -1.59 | 20240201 | 2100 | 2.86 | 20240111 | 2300 | -6.09 | 20230607 | 2020 | 6.93 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 84 | 20240215 | 131018 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2160 | 0 | 3 | 0.00 | 5686630 | 2647 | 127.08 | 2160 | 2170 | 2135 | 2805 | 1515 | 2160 | 2148.33 | 0.09 | 0 | -3 | 2186 | 2172 | 2161 | 2147 | 2136 | 2167 | 2142 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 720.00 | 1.12 | 12 | 0.08 | 3.00 | 1922.00 | 2300 | 20230607 | -6.09 | 2020 | 20231208 | 6.93 | 2195 | -1.59 | 20240201 | 2100 | 2.86 | 20240111 | 2300 | -6.09 | 20230607 | 2020 | 6.93 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 85 | 20240215 | 121053 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2170 | 10 | 2 | 0.46 | 5684470 | 2646 | 127.03 | 2160 | 2170 | 2135 | 2805 | 1515 | 2160 | 2148.33 | 0.09 | 0 | -3 | 2186 | 2172 | 2161 | 2147 | 2136 | 2167 | 2142 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 723.33 | 1.13 | 12 | 0.08 | 3.00 | 1922.00 | 2300 | 20230607 | -5.65 | 2020 | 20231208 | 7.43 | 2195 | -1.14 | 20240201 | 2100 | 3.33 | 20240111 | 2300 | -5.65 | 20230607 | 2020 | 7.43 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 86 | 20240215 | 111044 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | -10 | 5 | -0.46 | 4442530 | 2071 | 99.42 | 2160 | 2165 | 2135 | 2805 | 1515 | 2160 | 2145.11 | 0.09 | 0 | -3 | 2186 | 2172 | 2161 | 2147 | 2136 | 2167 | 2142 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 716.67 | 1.12 | 12 | 0.06 | 3.00 | 1922.00 | 2300 | 20230607 | -6.52 | 2020 | 20231208 | 6.44 | 2195 | -2.05 | 20240201 | 2100 | 2.38 | 20240111 | 2300 | -6.52 | 20230607 | 2020 | 6.44 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 87 | 20240215 | 091048 | 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 | 0.09 | 0 | 0 | 2186 | 2172 | 2161 | 2147 | 2136 | 2167 | 2142 | 3 | 645 | 100 | 1510 | 5 | 1 | 3430000 | 74 | 720.00 | 1.12 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -6.09 | 2020 | 20231208 | 6.93 | 2195 | -1.59 | 20240201 | 2100 | 2.86 | 20240111 | 2300 | -6.09 | 20230607 | 2020 | 6.93 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3160 | N | N | 0 | N | 00 | N | |||
| 88 | 20240214 | 161040 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2160 | -20 | 5 | -0.92 | 4491565 | 2083 | 323.45 | 2170 | 2175 | 2150 | 2830 | 1530 | 2180 | 2156.30 | 0.09 | 0 | -35 | 2216 | 2197 | 2176 | 2157 | 2136 | 2187 | 2147 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 720.00 | 1.12 | 12 | 0.06 | 3.00 | 1922.00 | 2300 | 20230607 | -6.09 | 2020 | 20231208 | 6.93 | 2195 | -1.59 | 20240201 | 2100 | 2.86 | 20240111 | 2300 | -6.09 | 20230607 | 2020 | 6.93 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 89 | 20240214 | 151043 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2160 | -20 | 5 | -0.92 | 4435425 | 2057 | 319.41 | 2170 | 2175 | 2150 | 2830 | 1530 | 2180 | 2156.26 | 0.09 | 0 | -33 | 2216 | 2197 | 2176 | 2157 | 2136 | 2187 | 2147 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 720.00 | 1.12 | 12 | 0.06 | 3.00 | 1922.00 | 2300 | 20230607 | -6.09 | 2020 | 20231208 | 6.93 | 2195 | -1.59 | 20240201 | 2100 | 2.86 | 20240111 | 2300 | -6.09 | 20230607 | 2020 | 6.93 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 90 | 20240214 | 141037 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2150 | -30 | 5 | -1.38 | 4267710 | 1979 | 307.30 | 2170 | 2175 | 2150 | 2830 | 1530 | 2180 | 2156.50 | 0.09 | 0 | -27 | 2216 | 2197 | 2176 | 2157 | 2136 | 2187 | 2147 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 716.67 | 1.12 | 12 | 0.06 | 3.00 | 1922.00 | 2300 | 20230607 | -6.52 | 2020 | 20231208 | 6.44 | 2195 | -2.05 | 20240201 | 2100 | 2.38 | 20240111 | 2300 | -6.52 | 20230607 | 2020 | 6.44 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 91 | 20240214 | 131041 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2155 | -25 | 5 | -1.15 | 3873475 | 1796 | 278.88 | 2170 | 2175 | 2155 | 2830 | 1530 | 2180 | 2156.72 | 0.09 | 0 | -20 | 2216 | 2197 | 2176 | 2157 | 2136 | 2187 | 2147 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 718.33 | 1.12 | 12 | 0.05 | 3.00 | 1922.00 | 2300 | 20230607 | -6.30 | 2020 | 20231208 | 6.68 | 2195 | -1.82 | 20240201 | 2100 | 2.62 | 20240111 | 2300 | -6.30 | 20230607 | 2020 | 6.68 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 92 | 20240214 | 121031 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2155 | -25 | 5 | -1.15 | 1309025 | 606 | 94.10 | 2170 | 2175 | 2155 | 2830 | 1530 | 2180 | 2160.11 | 0.09 | 0 | -12 | 2216 | 2197 | 2176 | 2157 | 2136 | 2187 | 2147 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 718.33 | 1.12 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -6.30 | 2020 | 20231208 | 6.68 | 2195 | -1.82 | 20240201 | 2100 | 2.62 | 20240111 | 2300 | -6.30 | 20230607 | 2020 | 6.68 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 93 | 20240214 | 111037 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2170 | -10 | 5 | -0.46 | 898635 | 416 | 64.60 | 2170 | 2175 | 2160 | 2830 | 1530 | 2180 | 2160.18 | 0.09 | 0 | -8 | 2216 | 2197 | 2176 | 2157 | 2136 | 2187 | 2147 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 74 | 723.33 | 1.13 | 12 | 0.01 | 3.00 | 1922.00 | 2300 | 20230607 | -5.65 | 2020 | 20231208 | 7.43 | 2195 | -1.14 | 20240201 | 2100 | 3.33 | 20240111 | 2300 | -5.65 | 20230607 | 2020 | 7.43 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 94 | 20240214 | 091029 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2830 | 1530 | 2180 | 0.00 | 0.09 | 0 | 0 | 2216 | 2197 | 2176 | 2157 | 2136 | 2187 | 2147 | 3 | 650 | 100 | 1520 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.00 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | -0.68 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3161 | N | N | 0 | N | 00 | N | |||
| 95 | 20240213 | 161027 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -15 | 5 | -0.68 | 1402310 | 644 | 36.70 | 2195 | 2195 | 2155 | 2850 | 1540 | 2195 | 2177.50 | 0.09 | 0 | -2 | 2208 | 2201 | 2188 | 2181 | 2168 | 2205 | 2185 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | 0.00 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3163 | N | N | 0 | N | 00 | N | |||
| 96 | 20240213 | 151027 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -15 | 5 | -0.68 | 1343450 | 617 | 35.16 | 2195 | 2195 | 2155 | 2850 | 1540 | 2195 | 2177.39 | 0.09 | 0 | -2 | 2208 | 2201 | 2188 | 2181 | 2168 | 2205 | 2185 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | 0.00 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3163 | N | N | 0 | N | 00 | N | |||
| 97 | 20240213 | 141036 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2180 | -15 | 5 | -0.68 | 1287145 | 591 | 33.68 | 2195 | 2195 | 2155 | 2850 | 1540 | 2195 | 2177.91 | 0.09 | 0 | -2 | 2208 | 2201 | 2188 | 2181 | 2168 | 2205 | 2185 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 726.67 | 1.13 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -5.22 | 2020 | 20231208 | 7.92 | 2195 | 0.00 | 20240201 | 2100 | 3.81 | 20240111 | 2300 | -5.22 | 20230607 | 2020 | 7.92 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3163 | N | N | 0 | N | 00 | N | |||
| 98 | 20240213 | 131021 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 1154815 | 530 | 30.20 | 2195 | 2195 | 2155 | 2850 | 1540 | 2195 | 2178.90 | 0.09 | 0 | -2 | 2208 | 2201 | 2188 | 2181 | 2168 | 2205 | 2185 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2195 | 0.00 | 20240201 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3163 | N | N | 0 | N | 00 | N | |||
| 99 | 20240213 | 121033 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 1154815 | 530 | 30.20 | 2195 | 2195 | 2155 | 2850 | 1540 | 2195 | 2178.90 | 0.09 | 0 | -2 | 2208 | 2201 | 2188 | 2181 | 2168 | 2205 | 2185 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2195 | 0.00 | 20240201 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3163 | N | N | 0 | N | 00 | N | |||
| 100 | 20240213 | 111059 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 1154815 | 530 | 30.20 | 2195 | 2195 | 2155 | 2850 | 1540 | 2195 | 2178.90 | 0.09 | 0 | -2 | 2208 | 2201 | 2188 | 2181 | 2168 | 2205 | 2185 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2195 | 0.00 | 20240201 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3163 | N | N | 0 | N | 00 | N | |||
| 101 | 20240213 | 100925 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 1154815 | 530 | 30.20 | 2195 | 2195 | 2155 | 2850 | 1540 | 2195 | 2178.90 | 0.09 | 0 | -2 | 2208 | 2201 | 2188 | 2181 | 2168 | 2205 | 2185 | 3 | 655 | 100 | 1530 | 5 | 1 | 3430000 | 75 | 730.00 | 1.14 | 12 | 0.02 | 3.00 | 1922.00 | 2300 | 20230607 | -4.78 | 2020 | 20231208 | 8.42 | 2195 | 0.00 | 20240201 | 2100 | 4.29 | 20240111 | 2300 | -4.78 | 20230607 | 2020 | 8.42 | 20231208 | 0.00 | N | 413600 | 100 | 3 억 | 3163 | N | N | 0 | N | 00 | N |