41 KiB
41 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 | 161235 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 25 | 2 | 1.13 | 76313170 | 34506 | 157.71 | 2225 | 2255 | 2200 | 2865 | 1545 | 2205 | 2211.59 | 4.14 | 0 | -22155 | 2261 | 2232 | 2216 | 2187 | 2171 | 2225 | 2180 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 110 | -47.45 | 1.03 | 12 | 0.70 | -47.00 | 2173.00 | 2270 | 20240214 | -1.76 | 2000 | 20230407 | 11.50 | 2270 | -1.76 | 20240214 | 2050 | 8.78 | 20240104 | 2270 | -1.76 | 20240214 | 2000 | 11.50 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203581 | N | N | 0 | N | 00 | N | |||
| 3 | 20240229 | 151242 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -5 | 5 | -0.23 | 75454330 | 34116 | 155.93 | 2225 | 2255 | 2200 | 2865 | 1545 | 2205 | 2211.70 | 4.14 | 0 | -22102 | 2261 | 2232 | 2216 | 2187 | 2171 | 2225 | 2180 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.81 | 1.01 | 12 | 0.69 | -47.00 | 2173.00 | 2270 | 20240214 | -3.08 | 2000 | 20230407 | 10.00 | 2270 | -3.08 | 20240214 | 2050 | 7.32 | 20240104 | 2270 | -3.08 | 20240214 | 2000 | 10.00 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203581 | N | N | 0 | N | 00 | N | |||
| 4 | 20240229 | 141241 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -5 | 5 | -0.23 | 61084195 | 27593 | 126.12 | 2225 | 2255 | 2200 | 2865 | 1545 | 2205 | 2213.76 | 4.14 | 0 | -18237 | 2261 | 2232 | 2216 | 2187 | 2171 | 2225 | 2180 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.81 | 1.01 | 12 | 0.56 | -47.00 | 2173.00 | 2270 | 20240214 | -3.08 | 2000 | 20230407 | 10.00 | 2270 | -3.08 | 20240214 | 2050 | 7.32 | 20240104 | 2270 | -3.08 | 20240214 | 2000 | 10.00 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203581 | N | N | 0 | N | 00 | N | |||
| 5 | 20240229 | 131240 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 0 | 3 | 0.00 | 51397050 | 23202 | 106.05 | 2225 | 2255 | 2205 | 2865 | 1545 | 2205 | 2215.20 | 4.14 | 0 | -14902 | 2261 | 2232 | 2216 | 2187 | 2171 | 2225 | 2180 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.47 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203581 | N | N | 0 | N | 00 | N | |||
| 6 | 20240229 | 121239 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 0 | 3 | 0.00 | 40751305 | 18374 | 83.98 | 2225 | 2255 | 2205 | 2865 | 1545 | 2205 | 2217.88 | 4.14 | 0 | -10124 | 2261 | 2232 | 2216 | 2187 | 2171 | 2225 | 2180 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.37 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203581 | N | N | 0 | N | 00 | N | |||
| 7 | 20240229 | 111244 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 10 | 2 | 0.45 | 31626450 | 14258 | 65.17 | 2225 | 2225 | 2205 | 2865 | 1545 | 2205 | 2218.15 | 4.14 | 0 | -7133 | 2261 | 2232 | 2216 | 2187 | 2171 | 2225 | 2180 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.13 | 1.02 | 12 | 0.29 | -47.00 | 2173.00 | 2270 | 20240214 | -2.42 | 2000 | 20230407 | 10.75 | 2270 | -2.42 | 20240214 | 2050 | 8.05 | 20240104 | 2270 | -2.42 | 20240214 | 2000 | 10.75 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203581 | N | N | 0 | N | 00 | N | |||
| 8 | 20240229 | 101245 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 5 | 2 | 0.23 | 21454455 | 9663 | 44.17 | 2225 | 2225 | 2210 | 2865 | 1545 | 2205 | 2220.27 | 4.14 | 0 | -3149 | 2261 | 2232 | 2216 | 2187 | 2171 | 2225 | 2180 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.20 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203581 | N | N | 0 | N | 00 | N | |||
| 9 | 20240229 | 091243 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 20 | 2 | 0.91 | 1096925 | 493 | 2.25 | 2225 | 2225 | 2225 | 2865 | 1545 | 2205 | 2225.00 | 4.14 | 0 | 44 | 2261 | 2232 | 2216 | 2187 | 2171 | 2225 | 2180 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.01 | -47.00 | 2173.00 | 2270 | 20240214 | -1.98 | 2000 | 20230407 | 11.25 | 2270 | -1.98 | 20240214 | 2050 | 8.54 | 20240104 | 2270 | -1.98 | 20240214 | 2000 | 11.25 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203581 | N | N | 0 | N | 00 | N | |||
| 10 | 20240228 | 161129 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 0 | 3 | 0.00 | 48273400 | 21879 | 154.79 | 2215 | 2245 | 2200 | 2865 | 1545 | 2205 | 2206.38 | 4.14 | 0 | -16422 | 2208 | 2206 | 2203 | 2201 | 2198 | 2207 | 2202 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.44 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203592 | N | N | 0 | N | 00 | N | |||
| 11 | 20240228 | 151126 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 0 | 3 | 0.00 | 47760130 | 21646 | 153.14 | 2215 | 2245 | 2200 | 2865 | 1545 | 2205 | 2206.42 | 4.14 | 0 | -16320 | 2208 | 2206 | 2203 | 2201 | 2198 | 2207 | 2202 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.44 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203592 | N | N | 0 | N | 00 | N | |||
| 12 | 20240228 | 141240 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 0 | 3 | 0.00 | 46034540 | 20862 | 147.59 | 2215 | 2245 | 2205 | 2865 | 1545 | 2205 | 2206.62 | 4.14 | 0 | -16223 | 2208 | 2206 | 2203 | 2201 | 2198 | 2207 | 2202 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.42 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203592 | N | N | 0 | N | 00 | N | |||
| 13 | 20240228 | 131223 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 0 | 3 | 0.00 | 36257565 | 16428 | 116.22 | 2215 | 2245 | 2205 | 2865 | 1545 | 2205 | 2207.06 | 4.14 | 0 | -12822 | 2208 | 2206 | 2203 | 2201 | 2198 | 2207 | 2202 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.33 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203592 | N | N | 0 | N | 00 | N | |||
| 14 | 20240228 | 121244 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 0 | 3 | 0.00 | 26648175 | 12070 | 85.39 | 2215 | 2245 | 2205 | 2865 | 1545 | 2205 | 2207.80 | 4.14 | 0 | -9422 | 2208 | 2206 | 2203 | 2201 | 2198 | 2207 | 2202 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.25 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203592 | N | N | 0 | N | 00 | N | |||
| 15 | 20240228 | 111159 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 0 | 3 | 0.00 | 17431275 | 7890 | 55.82 | 2215 | 2245 | 2205 | 2865 | 1545 | 2205 | 2209.29 | 4.14 | 0 | -6222 | 2208 | 2206 | 2203 | 2201 | 2198 | 2207 | 2202 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.16 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203592 | N | N | 0 | N | 00 | N | |||
| 16 | 20240228 | 101241 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 5 | 2 | 0.23 | 7799400 | 3527 | 24.95 | 2215 | 2245 | 2210 | 2865 | 1545 | 2205 | 2211.34 | 4.14 | 0 | -2821 | 2208 | 2206 | 2203 | 2201 | 2198 | 2207 | 2202 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.07 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203592 | N | N | 0 | N | 00 | N | |||
| 17 | 20240228 | 091245 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2865 | 1545 | 2205 | 0.00 | 4.14 | 0 | 0 | 2208 | 2206 | 2203 | 2201 | 2198 | 2207 | 2202 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.00 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.36 | N | 448830 | 100 | 4 억 | 203592 | N | N | 0 | N | 00 | N | |||
| 18 | 20240227 | 161239 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 31102200 | 14135 | 101.44 | 2200 | 2205 | 2200 | 2870 | 1550 | 2210 | 2200.37 | 4.14 | 0 | -5 | 2226 | 2217 | 2211 | 2202 | 2196 | 2215 | 2200 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.29 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203597 | N | N | 0 | N | 00 | N | |||
| 19 | 20240227 | 151240 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 30829310 | 14011 | 100.55 | 2200 | 2205 | 2200 | 2870 | 1550 | 2210 | 2200.36 | 4.14 | 0 | -4 | 2226 | 2217 | 2211 | 2202 | 2196 | 2215 | 2200 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.28 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203597 | N | N | 0 | N | 00 | N | |||
| 20 | 20240227 | 141238 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 27878795 | 12671 | 90.94 | 2200 | 2205 | 2200 | 2870 | 1550 | 2210 | 2200.20 | 4.14 | 0 | 6 | 2226 | 2217 | 2211 | 2202 | 2196 | 2215 | 2200 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.81 | 1.01 | 12 | 0.26 | -47.00 | 2173.00 | 2270 | 20240214 | -3.08 | 2000 | 20230407 | 10.00 | 2270 | -3.08 | 20240214 | 2050 | 7.32 | 20240104 | 2270 | -3.08 | 20240214 | 2000 | 10.00 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203597 | N | N | 0 | N | 00 | N | |||
| 21 | 20240227 | 131158 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 26059390 | 11844 | 85.00 | 2200 | 2205 | 2200 | 2870 | 1550 | 2210 | 2200.22 | 4.14 | 0 | 6 | 2226 | 2217 | 2211 | 2202 | 2196 | 2215 | 2200 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.81 | 1.01 | 12 | 0.24 | -47.00 | 2173.00 | 2270 | 20240214 | -3.08 | 2000 | 20230407 | 10.00 | 2270 | -3.08 | 20240214 | 2050 | 7.32 | 20240104 | 2270 | -3.08 | 20240214 | 2000 | 10.00 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203597 | N | N | 0 | N | 00 | N | |||
| 22 | 20240227 | 121239 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 24143185 | 10973 | 78.75 | 2200 | 2205 | 2200 | 2870 | 1550 | 2210 | 2200.24 | 4.14 | 0 | 6 | 2226 | 2217 | 2211 | 2202 | 2196 | 2215 | 2200 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.81 | 1.01 | 12 | 0.22 | -47.00 | 2173.00 | 2270 | 20240214 | -3.08 | 2000 | 20230407 | 10.00 | 2270 | -3.08 | 20240214 | 2050 | 7.32 | 20240104 | 2270 | -3.08 | 20240214 | 2000 | 10.00 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203597 | N | N | 0 | N | 00 | N | |||
| 23 | 20240227 | 111241 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 21993780 | 9996 | 71.74 | 2200 | 2205 | 2200 | 2870 | 1550 | 2210 | 2200.26 | 4.14 | 0 | 7 | 2226 | 2217 | 2211 | 2202 | 2196 | 2215 | 2200 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.20 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203597 | N | N | 0 | N | 00 | N | |||
| 24 | 20240227 | 101234 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 19387390 | 8812 | 63.24 | 2200 | 2205 | 2200 | 2870 | 1550 | 2210 | 2200.11 | 4.14 | 0 | -9 | 2226 | 2217 | 2211 | 2202 | 2196 | 2215 | 2200 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.81 | 1.01 | 12 | 0.18 | -47.00 | 2173.00 | 2270 | 20240214 | -3.08 | 2000 | 20230407 | 10.00 | 2270 | -3.08 | 20240214 | 2050 | 7.32 | 20240104 | 2270 | -3.08 | 20240214 | 2000 | 10.00 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203597 | N | N | 0 | N | 00 | N | |||
| 25 | 20240227 | 091239 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 16922400 | 7692 | 55.20 | 2200 | 2200 | 2200 | 2870 | 1550 | 2210 | 2200.00 | 4.14 | 0 | -6 | 2226 | 2217 | 2211 | 2202 | 2196 | 2215 | 2200 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.81 | 1.01 | 12 | 0.16 | -47.00 | 2173.00 | 2270 | 20240214 | -3.08 | 2000 | 20230407 | 10.00 | 2270 | -3.08 | 20240214 | 2050 | 7.32 | 20240104 | 2270 | -3.08 | 20240214 | 2000 | 10.00 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203597 | N | N | 0 | N | 00 | N | |||
| 26 | 20240226 | 161233 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 30780470 | 13934 | 58.82 | 2215 | 2220 | 2205 | 2870 | 1550 | 2210 | 2209.02 | 4.14 | 0 | -5778 | 2273 | 2241 | 2223 | 2191 | 2173 | 2232 | 2182 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.28 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203627 | N | N | 0 | N | 00 | N | |||
| 27 | 20240226 | 151225 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 30498105 | 13806 | 58.28 | 2215 | 2220 | 2205 | 2870 | 1550 | 2210 | 2209.05 | 4.14 | 0 | -5773 | 2273 | 2241 | 2223 | 2191 | 2173 | 2232 | 2182 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.28 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203627 | N | N | 0 | N | 00 | N | |||
| 28 | 20240226 | 141230 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 28482720 | 12892 | 54.42 | 2215 | 2220 | 2205 | 2870 | 1550 | 2210 | 2209.33 | 4.14 | 0 | -5763 | 2273 | 2241 | 2223 | 2191 | 2173 | 2232 | 2182 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.26 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203627 | N | N | 0 | N | 00 | N | |||
| 29 | 20240226 | 131222 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 26537895 | 12010 | 50.70 | 2215 | 2220 | 2205 | 2870 | 1550 | 2210 | 2209.65 | 4.14 | 0 | -5760 | 2273 | 2241 | 2223 | 2191 | 2173 | 2232 | 2182 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.24 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203627 | N | N | 0 | N | 00 | N | |||
| 30 | 20240226 | 121223 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 20365810 | 9213 | 38.89 | 2215 | 2220 | 2210 | 2870 | 1550 | 2210 | 2210.55 | 4.14 | 0 | -5122 | 2273 | 2241 | 2223 | 2191 | 2173 | 2232 | 2182 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.19 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203627 | N | N | 0 | N | 00 | N | |||
| 31 | 20240226 | 111220 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 10400915 | 4704 | 19.86 | 2215 | 2220 | 2210 | 2870 | 1550 | 2210 | 2211.08 | 4.14 | 0 | -2121 | 2273 | 2241 | 2223 | 2191 | 2173 | 2232 | 2182 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.10 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203627 | N | N | 0 | N | 00 | N | |||
| 32 | 20240226 | 101217 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 2542100 | 1148 | 4.85 | 2215 | 2220 | 2210 | 2870 | 1550 | 2210 | 2214.37 | 4.14 | 0 | -21 | 2273 | 2241 | 2223 | 2191 | 2173 | 2232 | 2182 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.02 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203627 | N | N | 0 | N | 00 | N | |||
| 33 | 20240226 | 091215 | 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 | 4.14 | 0 | 0 | 2273 | 2241 | 2223 | 2191 | 2173 | 2232 | 2182 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.00 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203627 | N | N | 0 | N | 00 | N | |||
| 34 | 20240223 | 161216 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 52431390 | 23689 | 90.79 | 2250 | 2255 | 2205 | 2870 | 1550 | 2210 | 2213.32 | 4.14 | 0 | -7307 | 2220 | 2215 | 2210 | 2205 | 2200 | 2215 | 2205 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.48 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203631 | N | N | 0 | N | 00 | N | |||
| 35 | 20240223 | 151209 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 52052030 | 23517 | 90.13 | 2250 | 2255 | 2205 | 2870 | 1550 | 2210 | 2213.38 | 4.14 | 0 | -7305 | 2220 | 2215 | 2210 | 2205 | 2200 | 2215 | 2205 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.48 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203631 | N | N | 0 | N | 00 | N | |||
| 36 | 20240223 | 141209 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 48754545 | 22022 | 84.40 | 2250 | 2255 | 2205 | 2870 | 1550 | 2210 | 2213.90 | 4.14 | 0 | -7297 | 2220 | 2215 | 2210 | 2205 | 2200 | 2215 | 2205 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.45 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203631 | N | N | 0 | N | 00 | N | |||
| 37 | 20240223 | 131209 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 40912175 | 18472 | 70.80 | 2250 | 2255 | 2210 | 2870 | 1550 | 2210 | 2214.82 | 4.14 | 0 | -6396 | 2220 | 2215 | 2210 | 2205 | 2200 | 2215 | 2205 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.38 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203631 | N | N | 0 | N | 00 | N | |||
| 38 | 20240223 | 121212 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | 5 | 2 | 0.23 | 30771240 | 13884 | 53.21 | 2250 | 2255 | 2210 | 2870 | 1550 | 2210 | 2216.31 | 4.14 | 0 | -4794 | 2220 | 2215 | 2210 | 2205 | 2200 | 2215 | 2205 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.13 | 1.02 | 12 | 0.28 | -47.00 | 2173.00 | 2270 | 20240214 | -2.42 | 2000 | 20230407 | 10.75 | 2270 | -2.42 | 20240214 | 2050 | 8.05 | 20240104 | 2270 | -2.42 | 20240214 | 2000 | 10.75 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203631 | N | N | 0 | N | 00 | N | |||
| 39 | 20240223 | 111156 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 19940885 | 8985 | 34.44 | 2250 | 2255 | 2210 | 2870 | 1550 | 2210 | 2219.35 | 4.14 | 0 | -3098 | 2220 | 2215 | 2210 | 2205 | 2200 | 2215 | 2205 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.18 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203631 | N | N | 0 | N | 00 | N | |||
| 40 | 20240223 | 101204 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 11031535 | 4954 | 18.99 | 2250 | 2255 | 2210 | 2870 | 1550 | 2210 | 2226.79 | 4.14 | 0 | -1394 | 2220 | 2215 | 2210 | 2205 | 2200 | 2215 | 2205 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.10 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203631 | N | N | 0 | N | 00 | N | |||
| 41 | 20240223 | 091206 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2255 | 45 | 2 | 2.04 | 3499250 | 1552 | 5.95 | 2250 | 2255 | 2250 | 2870 | 1550 | 2210 | 2254.67 | 4.14 | 0 | -2 | 2220 | 2215 | 2210 | 2205 | 2200 | 2215 | 2205 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 111 | -47.98 | 1.04 | 12 | 0.03 | -47.00 | 2173.00 | 2270 | 20240214 | -0.66 | 2000 | 20230407 | 12.75 | 2270 | -0.66 | 20240214 | 2050 | 10.00 | 20240104 | 2270 | -0.66 | 20240214 | 2000 | 12.75 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203631 | N | N | 0 | N | 00 | N | |||
| 42 | 20240222 | 161152 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 57628425 | 26091 | 205.60 | 2210 | 2215 | 2205 | 2870 | 1550 | 2210 | 2208.75 | 4.14 | 0 | -15802 | 2260 | 2235 | 2220 | 2195 | 2180 | 2227 | 2187 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.53 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203696 | N | N | 0 | N | 00 | N | |||
| 43 | 20240222 | 151201 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 57321820 | 25952 | 204.51 | 2210 | 2215 | 2205 | 2870 | 1550 | 2210 | 2208.76 | 4.14 | 0 | -15798 | 2260 | 2235 | 2220 | 2195 | 2180 | 2227 | 2187 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.53 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203696 | N | N | 0 | N | 00 | N | |||
| 44 | 20240222 | 141159 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 29513890 | 13367 | 105.33 | 2210 | 2215 | 2205 | 2870 | 1550 | 2210 | 2207.97 | 4.14 | 0 | -4305 | 2260 | 2235 | 2220 | 2195 | 2180 | 2227 | 2187 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.27 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203696 | N | N | 0 | N | 00 | N | |||
| 45 | 20240222 | 131143 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 27412520 | 12414 | 97.83 | 2210 | 2215 | 2205 | 2870 | 1550 | 2210 | 2208.19 | 4.14 | 0 | -4304 | 2260 | 2235 | 2220 | 2195 | 2180 | 2227 | 2187 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.25 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203696 | N | N | 0 | N | 00 | N | |||
| 46 | 20240222 | 121154 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 23919505 | 10831 | 85.35 | 2210 | 2215 | 2205 | 2870 | 1550 | 2210 | 2208.43 | 4.14 | 0 | -3804 | 2260 | 2235 | 2220 | 2195 | 2180 | 2227 | 2187 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.22 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203696 | N | N | 0 | N | 00 | N | |||
| 47 | 20240222 | 111154 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 19165525 | 8675 | 68.36 | 2210 | 2215 | 2205 | 2870 | 1550 | 2210 | 2209.28 | 4.14 | 0 | -3804 | 2260 | 2235 | 2220 | 2195 | 2180 | 2227 | 2187 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.18 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203696 | N | N | 0 | N | 00 | N | |||
| 48 | 20240222 | 101144 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 13506850 | 6112 | 48.16 | 2210 | 2215 | 2205 | 2870 | 1550 | 2210 | 2209.89 | 4.14 | 0 | -2469 | 2260 | 2235 | 2220 | 2195 | 2180 | 2227 | 2187 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.12 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203696 | N | N | 0 | N | 00 | N | |||
| 49 | 20240222 | 091204 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 508300 | 230 | 1.81 | 2210 | 2210 | 2210 | 2870 | 1550 | 2210 | 2210.00 | 4.14 | 0 | -230 | 2260 | 2235 | 2220 | 2195 | 2180 | 2227 | 2187 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.00 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.04 | N | 448830 | 100 | 4 억 | 203696 | N | N | 0 | N | 00 | N | |||
| 50 | 20240221 | 161148 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 28194825 | 12690 | 64.25 | 2220 | 2245 | 2205 | 2870 | 1550 | 2210 | 2221.81 | 4.14 | 0 | 181 | 2236 | 2222 | 2206 | 2192 | 2176 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.26 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203515 | N | N | 0 | N | 00 | N | |||
| 51 | 20240221 | 151139 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 27942890 | 12576 | 63.68 | 2220 | 2245 | 2205 | 2870 | 1550 | 2210 | 2221.92 | 4.14 | 0 | 181 | 2236 | 2222 | 2206 | 2192 | 2176 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.26 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203515 | N | N | 0 | N | 00 | N | |||
| 52 | 20240221 | 141137 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 26508605 | 11927 | 60.39 | 2220 | 2245 | 2210 | 2870 | 1550 | 2210 | 2222.57 | 4.14 | 0 | 43 | 2236 | 2222 | 2206 | 2192 | 2176 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.24 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203515 | N | N | 0 | N | 00 | N | |||
| 53 | 20240221 | 131138 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 10 | 2 | 0.45 | 13974755 | 6270 | 31.75 | 2220 | 2245 | 2220 | 2870 | 1550 | 2210 | 2228.83 | 4.14 | 0 | 34 | 2236 | 2222 | 2206 | 2192 | 2176 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.23 | 1.02 | 12 | 0.13 | -47.00 | 2173.00 | 2270 | 20240214 | -2.20 | 2000 | 20230407 | 11.00 | 2270 | -2.20 | 20240214 | 2050 | 8.29 | 20240104 | 2270 | -2.20 | 20240214 | 2000 | 11.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203515 | N | N | 0 | N | 00 | N | |||
| 54 | 20240221 | 121142 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 10 | 2 | 0.45 | 13752755 | 6170 | 31.24 | 2220 | 2245 | 2220 | 2870 | 1550 | 2210 | 2228.97 | 4.14 | 0 | 34 | 2236 | 2222 | 2206 | 2192 | 2176 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.23 | 1.02 | 12 | 0.13 | -47.00 | 2173.00 | 2270 | 20240214 | -2.20 | 2000 | 20230407 | 11.00 | 2270 | -2.20 | 20240214 | 2050 | 8.29 | 20240104 | 2270 | -2.20 | 20240214 | 2000 | 11.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203515 | N | N | 0 | N | 00 | N | |||
| 55 | 20240221 | 111148 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 15 | 2 | 0.68 | 10828085 | 4854 | 24.58 | 2220 | 2245 | 2220 | 2870 | 1550 | 2210 | 2230.76 | 4.14 | 0 | -15 | 2236 | 2222 | 2206 | 2192 | 2176 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.10 | -47.00 | 2173.00 | 2270 | 20240214 | -1.98 | 2000 | 20230407 | 11.25 | 2270 | -1.98 | 20240214 | 2050 | 8.54 | 20240104 | 2270 | -1.98 | 20240214 | 2000 | 11.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203515 | N | N | 0 | N | 00 | N | |||
| 56 | 20240221 | 101136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2245 | 35 | 2 | 1.58 | 6315835 | 2844 | 14.40 | 2220 | 2245 | 2220 | 2870 | 1550 | 2210 | 2220.76 | 4.14 | 0 | -1 | 2236 | 2222 | 2206 | 2192 | 2176 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 110 | -47.77 | 1.03 | 12 | 0.06 | -47.00 | 2173.00 | 2270 | 20240214 | -1.10 | 2000 | 20230407 | 12.25 | 2270 | -1.10 | 20240214 | 2050 | 9.51 | 20240104 | 2270 | -1.10 | 20240214 | 2000 | 12.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203515 | N | N | 0 | N | 00 | N | |||
| 57 | 20240221 | 091140 | 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 | 4.14 | 0 | 0 | 2236 | 2222 | 2206 | 2192 | 2176 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.00 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203515 | N | N | 0 | N | 00 | N | |||
| 58 | 20240220 | 161132 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 43616365 | 19750 | 61.41 | 2210 | 2220 | 2190 | 2870 | 1550 | 2210 | 2208.42 | 4.14 | 0 | -87 | 2250 | 2230 | 2220 | 2200 | 2190 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.40 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203602 | N | N | 0 | N | 00 | N | |||
| 59 | 20240220 | 151130 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 42863405 | 19409 | 60.35 | 2210 | 2220 | 2190 | 2870 | 1550 | 2210 | 2208.43 | 4.14 | 0 | -87 | 2250 | 2230 | 2220 | 2200 | 2190 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.39 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203602 | N | N | 0 | N | 00 | N | |||
| 60 | 20240220 | 141125 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 35803675 | 16212 | 50.41 | 2210 | 2220 | 2190 | 2870 | 1550 | 2210 | 2208.47 | 4.14 | 0 | -103 | 2250 | 2230 | 2220 | 2200 | 2190 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.33 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203602 | N | N | 0 | N | 00 | N | |||
| 61 | 20240220 | 131131 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 30639355 | 13873 | 43.14 | 2210 | 2220 | 2190 | 2870 | 1550 | 2210 | 2208.56 | 4.14 | 0 | -117 | 2250 | 2230 | 2220 | 2200 | 2190 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.28 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203602 | N | N | 0 | N | 00 | N | |||
| 62 | 20240220 | 121121 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 24501660 | 11094 | 34.50 | 2210 | 2220 | 2190 | 2870 | 1550 | 2210 | 2208.55 | 4.14 | 0 | -117 | 2250 | 2230 | 2220 | 2200 | 2190 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.23 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203602 | N | N | 0 | N | 00 | N | |||
| 63 | 20240220 | 111126 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 21536610 | 9750 | 30.32 | 2210 | 2220 | 2190 | 2870 | 1550 | 2210 | 2208.88 | 4.14 | 0 | -117 | 2250 | 2230 | 2220 | 2200 | 2190 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.20 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203602 | N | N | 0 | N | 00 | N | |||
| 64 | 20240220 | 101119 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 6891235 | 3112 | 9.68 | 2210 | 2220 | 2200 | 2870 | 1550 | 2210 | 2214.41 | 4.14 | 0 | -118 | 2250 | 2230 | 2220 | 2200 | 2190 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 108 | -46.81 | 1.01 | 12 | 0.06 | -47.00 | 2173.00 | 2270 | 20240214 | -3.08 | 2000 | 20230407 | 10.00 | 2270 | -3.08 | 20240214 | 2050 | 7.32 | 20240104 | 2270 | -3.08 | 20240214 | 2000 | 10.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203602 | N | N | 0 | N | 00 | N | |||
| 65 | 20240220 | 091140 | 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 | 4.14 | 0 | 0 | 2250 | 2230 | 2220 | 2200 | 2190 | 2225 | 2195 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.00 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203602 | N | N | 0 | N | 00 | N | |||
| 66 | 20240219 | 161134 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 71472270 | 32161 | 202.99 | 2210 | 2240 | 2210 | 2870 | 1550 | 2210 | 2222.33 | 4.13 | 0 | -1857 | 2253 | 2231 | 2218 | 2196 | 2183 | 2227 | 2192 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.65 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203377 | N | N | 0 | N | 00 | N | |||
| 67 | 20240219 | 151136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 71439120 | 32146 | 202.89 | 2210 | 2240 | 2210 | 2870 | 1550 | 2210 | 2222.33 | 4.13 | 0 | -1863 | 2253 | 2231 | 2218 | 2196 | 2183 | 2227 | 2192 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.65 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203377 | N | N | 0 | N | 00 | N | |||
| 68 | 20240219 | 141136 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 66820220 | 30056 | 189.70 | 2210 | 2240 | 2210 | 2870 | 1550 | 2210 | 2223.19 | 4.13 | 0 | -1885 | 2253 | 2231 | 2218 | 2196 | 2183 | 2227 | 2192 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.61 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203377 | N | N | 0 | N | 00 | N | |||
| 69 | 20240219 | 131134 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 56329350 | 25309 | 159.74 | 2210 | 2240 | 2210 | 2870 | 1550 | 2210 | 2225.66 | 4.13 | 0 | -1885 | 2253 | 2231 | 2218 | 2196 | 2183 | 2227 | 2192 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.51 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203377 | N | N | 0 | N | 00 | N | |||
| 70 | 20240219 | 121133 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | 0 | 3 | 0.00 | 49694930 | 22307 | 140.79 | 2210 | 2240 | 2210 | 2870 | 1550 | 2210 | 2227.77 | 4.13 | 0 | -1914 | 2253 | 2231 | 2218 | 2196 | 2183 | 2227 | 2192 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.45 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203377 | N | N | 0 | N | 00 | N | |||
| 71 | 20240219 | 111129 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2230 | 20 | 2 | 0.90 | 34034710 | 15246 | 96.23 | 2210 | 2240 | 2210 | 2870 | 1550 | 2210 | 2232.37 | 4.13 | 0 | -2025 | 2253 | 2231 | 2218 | 2196 | 2183 | 2227 | 2192 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 110 | -47.45 | 1.03 | 12 | 0.31 | -47.00 | 2173.00 | 2270 | 20240214 | -1.76 | 2000 | 20230407 | 11.50 | 2270 | -1.76 | 20240214 | 2050 | 8.78 | 20240104 | 2270 | -1.76 | 20240214 | 2000 | 11.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203377 | N | N | 0 | N | 00 | N | |||
| 72 | 20240219 | 101125 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2240 | 30 | 2 | 1.36 | 12114675 | 5436 | 34.31 | 2210 | 2240 | 2210 | 2870 | 1550 | 2210 | 2228.60 | 4.13 | 0 | -2061 | 2253 | 2231 | 2218 | 2196 | 2183 | 2227 | 2192 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 110 | -47.66 | 1.03 | 12 | 0.11 | -47.00 | 2173.00 | 2270 | 20240214 | -1.32 | 2000 | 20230407 | 12.00 | 2270 | -1.32 | 20240214 | 2050 | 9.27 | 20240104 | 2270 | -1.32 | 20240214 | 2000 | 12.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203377 | N | N | 0 | N | 00 | N | |||
| 73 | 20240219 | 091127 | 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 | 4.13 | 0 | 0 | 2253 | 2231 | 2218 | 2196 | 2183 | 2227 | 2192 | 5 | 660 | 100 | 1540 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.00 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203377 | N | N | 0 | N | 00 | N | |||
| 74 | 20240216 | 161115 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -10 | 5 | -0.45 | 35091050 | 15844 | 48.14 | 2210 | 2240 | 2205 | 2885 | 1555 | 2220 | 2214.78 | 4.13 | 0 | -9 | 2240 | 2230 | 2215 | 2205 | 2190 | 2222 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.32 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203386 | N | N | 0 | N | 00 | N | |||
| 75 | 20240216 | 151127 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | -5 | 5 | -0.23 | 34312920 | 15492 | 47.08 | 2210 | 2240 | 2205 | 2885 | 1555 | 2220 | 2214.88 | 4.13 | 0 | 2 | 2240 | 2230 | 2215 | 2205 | 2190 | 2222 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.13 | 1.02 | 12 | 0.31 | -47.00 | 2173.00 | 2270 | 20240214 | -2.42 | 2000 | 20230407 | 10.75 | 2270 | -2.42 | 20240214 | 2050 | 8.05 | 20240104 | 2270 | -2.42 | 20240214 | 2000 | 10.75 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203386 | N | N | 0 | N | 00 | N | |||
| 76 | 20240216 | 141130 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -10 | 5 | -0.45 | 28131145 | 12695 | 38.58 | 2210 | 2240 | 2205 | 2885 | 1555 | 2220 | 2215.92 | 4.13 | 0 | 13 | 2240 | 2230 | 2215 | 2205 | 2190 | 2222 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.26 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203386 | N | N | 0 | N | 00 | N | |||
| 77 | 20240216 | 131122 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 0 | 3 | 0.00 | 23797905 | 10737 | 32.63 | 2210 | 2240 | 2205 | 2885 | 1555 | 2220 | 2216.44 | 4.13 | 0 | 9 | 2240 | 2230 | 2215 | 2205 | 2190 | 2222 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.23 | 1.02 | 12 | 0.22 | -47.00 | 2173.00 | 2270 | 20240214 | -2.20 | 2000 | 20230407 | 11.00 | 2270 | -2.20 | 20240214 | 2050 | 8.29 | 20240104 | 2270 | -2.20 | 20240214 | 2000 | 11.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203386 | N | N | 0 | N | 00 | N | |||
| 78 | 20240216 | 121128 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | 0 | 3 | 0.00 | 20226220 | 9126 | 27.73 | 2210 | 2240 | 2205 | 2885 | 1555 | 2220 | 2216.33 | 4.13 | 0 | -9 | 2240 | 2230 | 2215 | 2205 | 2190 | 2222 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.23 | 1.02 | 12 | 0.19 | -47.00 | 2173.00 | 2270 | 20240214 | -2.20 | 2000 | 20230407 | 11.00 | 2270 | -2.20 | 20240214 | 2050 | 8.29 | 20240104 | 2270 | -2.20 | 20240214 | 2000 | 11.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203386 | N | N | 0 | N | 00 | N | |||
| 79 | 20240216 | 111133 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -10 | 5 | -0.45 | 9972590 | 4512 | 13.71 | 2210 | 2230 | 2205 | 2885 | 1555 | 2220 | 2210.24 | 4.13 | 0 | 19 | 2240 | 2230 | 2215 | 2205 | 2190 | 2222 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.09 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203386 | N | N | 0 | N | 00 | N | |||
| 80 | 20240216 | 091121 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -10 | 5 | -0.45 | 121550 | 55 | 0.17 | 2210 | 2210 | 2210 | 2885 | 1555 | 2220 | 2210.00 | 4.13 | 0 | 0 | 2240 | 2230 | 2215 | 2205 | 2190 | 2222 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.00 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203386 | N | N | 0 | N | 00 | N | |||
| 81 | 20240215 | 161115 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | -5 | 5 | -0.22 | 72704090 | 32909 | 396.26 | 2225 | 2225 | 2200 | 2890 | 1560 | 2225 | 2209.25 | 4.13 | 0 | -11100 | 2291 | 2257 | 2236 | 2202 | 2181 | 2252 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.23 | 1.02 | 12 | 0.67 | -47.00 | 2173.00 | 2270 | 20240214 | -2.20 | 2000 | 20230407 | 11.00 | 2270 | -2.20 | 20240214 | 2050 | 8.29 | 20240104 | 2270 | -2.20 | 20240214 | 2000 | 11.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203337 | N | N | 0 | N | 00 | N | |||
| 82 | 20240215 | 151123 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2210 | -15 | 5 | -0.67 | 72189450 | 32676 | 393.45 | 2225 | 2225 | 2200 | 2890 | 1560 | 2225 | 2209.25 | 4.13 | 0 | -10908 | 2291 | 2257 | 2236 | 2202 | 2181 | 2252 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.02 | 1.02 | 12 | 0.66 | -47.00 | 2173.00 | 2270 | 20240214 | -2.64 | 2000 | 20230407 | 10.50 | 2270 | -2.64 | 20240214 | 2050 | 7.80 | 20240104 | 2270 | -2.64 | 20240214 | 2000 | 10.50 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203337 | N | N | 0 | N | 00 | N | |||
| 83 | 20240215 | 141115 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -20 | 5 | -0.90 | 42484590 | 19186 | 231.02 | 2225 | 2225 | 2200 | 2890 | 1560 | 2225 | 2214.35 | 4.13 | 0 | -9959 | 2291 | 2257 | 2236 | 2202 | 2181 | 2252 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.39 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203337 | N | N | 0 | N | 00 | N | |||
| 84 | 20240215 | 131037 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -20 | 5 | -0.90 | 40497840 | 18285 | 220.17 | 2225 | 2225 | 2200 | 2890 | 1560 | 2225 | 2214.81 | 4.13 | 0 | -9068 | 2291 | 2257 | 2236 | 2202 | 2181 | 2252 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.37 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203337 | N | N | 0 | N | 00 | N | |||
| 85 | 20240215 | 121116 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -20 | 5 | -0.90 | 37304980 | 16837 | 202.73 | 2225 | 2225 | 2200 | 2890 | 1560 | 2225 | 2215.65 | 4.13 | 0 | -8124 | 2291 | 2257 | 2236 | 2202 | 2181 | 2252 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.34 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203337 | N | N | 0 | N | 00 | N | |||
| 86 | 20240215 | 111107 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2205 | -20 | 5 | -0.90 | 19115415 | 8652 | 104.18 | 2225 | 2225 | 2200 | 2890 | 1560 | 2225 | 2209.36 | 4.13 | 0 | -1467 | 2291 | 2257 | 2236 | 2202 | 2181 | 2252 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 108 | -46.91 | 1.01 | 12 | 0.18 | -47.00 | 2173.00 | 2270 | 20240214 | -2.86 | 2000 | 20230407 | 10.25 | 2270 | -2.86 | 20240214 | 2050 | 7.56 | 20240104 | 2270 | -2.86 | 20240214 | 2000 | 10.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203337 | N | N | 0 | N | 00 | N | |||
| 87 | 20240215 | 091112 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 1412725 | 635 | 7.65 | 2225 | 2225 | 2220 | 2890 | 1560 | 2225 | 2224.76 | 4.13 | 0 | -230 | 2291 | 2257 | 2236 | 2202 | 2181 | 2252 | 2197 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.01 | -47.00 | 2173.00 | 2270 | 20240214 | -1.98 | 2000 | 20230407 | 11.25 | 2270 | -1.98 | 20240214 | 2050 | 8.54 | 20240104 | 2270 | -1.98 | 20240214 | 2000 | 11.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203337 | N | N | 0 | N | 00 | N | |||
| 88 | 20240214 | 161103 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 18513950 | 8305 | 53.25 | 2225 | 2270 | 2215 | 2890 | 1560 | 2225 | 2229.25 | 4.13 | 0 | -21 | 2258 | 2241 | 2228 | 2211 | 2198 | 2235 | 2205 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.17 | -47.00 | 2173.00 | 2270 | 20240214 | -1.98 | 2000 | 20230407 | 11.25 | 2270 | -1.98 | 20240214 | 2050 | 8.54 | 20240104 | 2270 | -1.98 | 20240214 | 2000 | 11.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203358 | N | N | 0 | N | 00 | N | ||
| 89 | 20240214 | 151107 | 57 | 100.00 | KOSDAQ | 신고가 | 금융 | N | N | N | N | N | 2220 | -5 | 5 | -0.22 | 18151525 | 8142 | 52.20 | 2225 | 2270 | 2215 | 2890 | 1560 | 2225 | 2229.37 | 4.13 | 0 | -21 | 2258 | 2241 | 2228 | 2211 | 2198 | 2235 | 2205 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.23 | 1.02 | 12 | 0.17 | -47.00 | 2173.00 | 2270 | 20240214 | -2.20 | 2000 | 20230407 | 11.00 | 2270 | -2.20 | 20240214 | 2050 | 8.29 | 20240104 | 2270 | -2.20 | 20240214 | 2000 | 11.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203358 | N | N | 0 | N | 00 | N | ||
| 90 | 20240214 | 141101 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | -5 | 5 | -0.22 | 11943040 | 5374 | 34.46 | 2225 | 2225 | 2215 | 2890 | 1560 | 2225 | 2222.37 | 4.13 | 0 | 45 | 2258 | 2241 | 2228 | 2211 | 2198 | 2235 | 2205 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.23 | 1.02 | 12 | 0.11 | -47.00 | 2173.00 | 2250 | 20240123 | -1.33 | 2000 | 20230407 | 11.00 | 2250 | -1.33 | 20240123 | 2050 | 8.29 | 20240104 | 2250 | -1.33 | 20240123 | 2000 | 11.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203358 | N | N | 0 | N | 00 | N | |||
| 91 | 20240214 | 131105 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | -5 | 5 | -0.22 | 9114440 | 4102 | 26.30 | 2225 | 2225 | 2215 | 2890 | 1560 | 2225 | 2221.95 | 4.13 | 0 | 43 | 2258 | 2241 | 2228 | 2211 | 2198 | 2235 | 2205 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.23 | 1.02 | 12 | 0.08 | -47.00 | 2173.00 | 2250 | 20240123 | -1.33 | 2000 | 20230407 | 11.00 | 2250 | -1.33 | 20240123 | 2050 | 8.29 | 20240104 | 2250 | -1.33 | 20240123 | 2000 | 11.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203358 | N | N | 0 | N | 00 | N | |||
| 92 | 20240214 | 121055 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | -5 | 5 | -0.22 | 4161125 | 1875 | 12.02 | 2225 | 2225 | 2215 | 2890 | 1560 | 2225 | 2219.27 | 4.13 | 0 | -1 | 2258 | 2241 | 2228 | 2211 | 2198 | 2235 | 2205 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.23 | 1.02 | 12 | 0.04 | -47.00 | 2173.00 | 2250 | 20240123 | -1.33 | 2000 | 20230407 | 11.00 | 2250 | -1.33 | 20240123 | 2050 | 8.29 | 20240104 | 2250 | -1.33 | 20240123 | 2000 | 11.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203358 | N | N | 0 | N | 00 | N | |||
| 93 | 20240214 | 111100 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2215 | -10 | 5 | -0.45 | 2755210 | 1242 | 7.96 | 2225 | 2225 | 2215 | 2890 | 1560 | 2225 | 2218.37 | 4.13 | 0 | 1 | 2258 | 2241 | 2228 | 2211 | 2198 | 2235 | 2205 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.13 | 1.02 | 12 | 0.03 | -47.00 | 2173.00 | 2250 | 20240123 | -1.56 | 2000 | 20230407 | 10.75 | 2250 | -1.56 | 20240123 | 2050 | 8.05 | 20240104 | 2250 | -1.56 | 20240123 | 2000 | 10.75 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203358 | N | N | 0 | N | 00 | N | |||
| 94 | 20240214 | 091052 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 445000 | 200 | 1.28 | 2225 | 2225 | 2225 | 2890 | 1560 | 2225 | 2225.00 | 4.13 | 0 | 0 | 2258 | 2241 | 2228 | 2211 | 2198 | 2235 | 2205 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.00 | -47.00 | 2173.00 | 2250 | 20240123 | -1.11 | 2000 | 20230407 | 11.25 | 2250 | -1.11 | 20240123 | 2050 | 8.54 | 20240104 | 2250 | -1.11 | 20240123 | 2000 | 11.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203358 | N | N | 0 | N | 00 | N | |||
| 95 | 20240213 | 161049 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 34705995 | 15597 | 137.07 | 2245 | 2245 | 2215 | 2890 | 1560 | 2225 | 2225.17 | 4.14 | 0 | -110 | 2255 | 2240 | 2225 | 2210 | 2195 | 2240 | 2210 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.32 | -47.00 | 2173.00 | 2250 | 20240123 | -1.11 | 2000 | 20230407 | 11.25 | 2250 | -1.11 | 20240123 | 2050 | 8.54 | 20240104 | 2250 | -1.11 | 20240123 | 2000 | 11.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203468 | N | N | 0 | N | 00 | N | |||
| 96 | 20240213 | 151049 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2220 | -5 | 5 | -0.22 | 31229325 | 14031 | 123.31 | 2245 | 2245 | 2215 | 2890 | 1560 | 2225 | 2225.74 | 4.14 | 0 | -101 | 2255 | 2240 | 2225 | 2210 | 2195 | 2240 | 2210 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.23 | 1.02 | 12 | 0.29 | -47.00 | 2173.00 | 2250 | 20240123 | -1.33 | 2000 | 20230407 | 11.00 | 2250 | -1.33 | 20240123 | 2050 | 8.29 | 20240104 | 2250 | -1.33 | 20240123 | 2000 | 11.00 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203468 | N | N | 0 | N | 00 | N | |||
| 97 | 20240213 | 141058 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 31180560 | 14009 | 123.11 | 2245 | 2245 | 2225 | 2890 | 1560 | 2225 | 2225.75 | 4.14 | 0 | -79 | 2255 | 2240 | 2225 | 2210 | 2195 | 2240 | 2210 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.28 | -47.00 | 2173.00 | 2250 | 20240123 | -1.11 | 2000 | 20230407 | 11.25 | 2250 | -1.11 | 20240123 | 2050 | 8.54 | 20240104 | 2250 | -1.11 | 20240123 | 2000 | 11.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203468 | N | N | 0 | N | 00 | N | |||
| 98 | 20240213 | 131042 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 31180560 | 14009 | 123.11 | 2245 | 2245 | 2225 | 2890 | 1560 | 2225 | 2225.75 | 4.14 | 0 | -79 | 2255 | 2240 | 2225 | 2210 | 2195 | 2240 | 2210 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.28 | -47.00 | 2173.00 | 2250 | 20240123 | -1.11 | 2000 | 20230407 | 11.25 | 2250 | -1.11 | 20240123 | 2050 | 8.54 | 20240104 | 2250 | -1.11 | 20240123 | 2000 | 11.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203468 | N | N | 0 | N | 00 | N | |||
| 99 | 20240213 | 121056 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 25618060 | 11509 | 101.14 | 2245 | 2245 | 2225 | 2890 | 1560 | 2225 | 2225.92 | 4.14 | 0 | -79 | 2255 | 2240 | 2225 | 2210 | 2195 | 2240 | 2210 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.23 | -47.00 | 2173.00 | 2250 | 20240123 | -1.11 | 2000 | 20230407 | 11.25 | 2250 | -1.11 | 20240123 | 2050 | 8.54 | 20240104 | 2250 | -1.11 | 20240123 | 2000 | 11.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203468 | N | N | 0 | N | 00 | N | |||
| 100 | 20240213 | 111122 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 18498050 | 8309 | 73.02 | 2245 | 2245 | 2225 | 2890 | 1560 | 2225 | 2226.27 | 4.14 | 0 | -79 | 2255 | 2240 | 2225 | 2210 | 2195 | 2240 | 2210 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.17 | -47.00 | 2173.00 | 2250 | 20240123 | -1.11 | 2000 | 20230407 | 11.25 | 2250 | -1.11 | 20240123 | 2050 | 8.54 | 20240104 | 2250 | -1.11 | 20240123 | 2000 | 11.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203468 | N | N | 0 | N | 00 | N | |||
| 101 | 20240213 | 100942 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 9462325 | 4248 | 37.33 | 2245 | 2245 | 2225 | 2890 | 1560 | 2225 | 2227.48 | 4.14 | 0 | -79 | 2255 | 2240 | 2225 | 2210 | 2195 | 2240 | 2210 | 5 | 665 | 100 | 1550 | 5 | 1 | 4920000 | 109 | -47.34 | 1.02 | 12 | 0.09 | -47.00 | 2173.00 | 2250 | 20240123 | -1.11 | 2000 | 20230407 | 11.25 | 2250 | -1.11 | 20240123 | 2050 | 8.54 | 20240104 | 2250 | -1.11 | 20240123 | 2000 | 11.25 | 20230407 | 0.00 | N | 448830 | 100 | 4 억 | 203468 | N | N | 0 | N | 00 | N |