2025-02-06 23:16:41 +09:00
|
|
|
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
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,161407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3803870,1807,88.45,2105,2115,2105,2745,1485,2115,2105.07,0.02,0,-293,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.04,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,676,N,N,0,N,00,N
|
|
|
|
|
20250228,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3803870,1807,88.45,2105,2115,2105,2745,1485,2115,2105.07,0.02,0,-293,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.04,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,676,N,N,0,N,00,N
|
|
|
|
|
20250228,141414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3803870,1807,88.45,2105,2115,2105,2745,1485,2115,2105.07,0.02,0,-293,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.04,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,676,N,N,0,N,00,N
|
|
|
|
|
20250228,131406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3803870,1807,88.45,2105,2115,2105,2745,1485,2115,2105.07,0.02,0,-293,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.04,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,676,N,N,0,N,00,N
|
|
|
|
|
20250228,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,3793295,1802,88.20,2105,2110,2105,2745,1485,2115,2105.05,0.02,0,-293,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.04,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,676,N,N,0,N,00,N
|
|
|
|
|
20250228,111403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,3793295,1802,88.20,2105,2110,2105,2745,1485,2115,2105.05,0.02,0,-293,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.04,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,676,N,N,0,N,00,N
|
|
|
|
|
20250228,101401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,347335,165,8.08,2105,2110,2105,2745,1485,2115,2105.06,0.02,0,-63,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,676,N,N,0,N,00,N
|
|
|
|
|
20250228,091408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,676,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4300640,2043,81.62,2115,2115,2105,2745,1485,2115,2105.06,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.05,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250227,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4300640,2043,81.62,2115,2115,2105,2745,1485,2115,2105.06,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.05,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250227,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,3117575,1481,59.17,2115,2115,2105,2745,1485,2115,2105.05,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.03,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250227,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.08,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250227,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.08,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250227,111401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.08,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250227,101436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.08,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250227,091459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,5268845,2503,479.50,2115,2115,2105,2745,1485,2115,2105.01,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.06,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250226,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,5268845,2503,479.50,2115,2115,2105,2745,1485,2115,2105.01,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.06,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250226,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,5266730,2502,479.31,2115,2115,2105,2745,1485,2115,2105.01,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.06,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250226,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,5266730,2502,479.31,2115,2115,2105,2745,1485,2115,2105.01,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.06,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250226,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,4108980,1952,373.95,2115,2115,2105,2745,1485,2115,2105.01,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.05,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250226,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,1477730,702,134.48,2115,2115,2105,2745,1485,2115,2105.03,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.02,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250226,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.38,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250226,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1099030,522,16.96,2115,2115,2105,2745,1485,2115,2105.42,0.02,0,-22,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.01,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250225,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1099030,522,16.96,2115,2115,2105,2745,1485,2115,2105.42,0.02,0,-22,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.01,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250225,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.06,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,-2,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250225,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.06,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,-2,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250225,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.06,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,-2,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250225,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.06,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,-2,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250225,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.06,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,-2,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
|
|
|
|
20250225,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.02,0,0,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,677,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6480735,3077,58.29,2115,2120,2105,2740,1480,2110,2106.19,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
|
|
|
|
|
20250224,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6480735,3077,58.29,2115,2120,2105,2740,1480,2110,2106.19,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
|
|
|
|
|
20250224,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6476505,3075,58.25,2115,2120,2105,2740,1480,2110,2106.18,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
|
|
|
|
|
20250224,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6476505,3075,58.25,2115,2120,2105,2740,1480,2110,2106.18,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
|
|
|
|
|
20250224,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6311925,2997,56.77,2115,2120,2105,2740,1480,2110,2106.08,0.01,0,-3,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
|
|
|
|
|
20250224,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6311925,2997,56.77,2115,2120,2105,2740,1480,2110,2106.08,0.01,0,-3,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
|
|
|
|
|
20250224,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3410310,1620,30.69,2115,2120,2105,2740,1480,2110,2105.13,0.01,0,-3,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.04,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
|
|
|
|
|
20250224,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2115,1,0.02,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,11128690,5279,35.19,2110,2110,2105,2735,1475,2105,2108.11,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.12,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250221,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,11128690,5279,35.19,2110,2110,2105,2735,1475,2105,2108.11,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.12,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250221,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,9018690,4279,28.52,2110,2110,2105,2735,1475,2105,2107.66,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.10,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250221,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,9018690,4279,28.52,2110,2110,2105,2735,1475,2105,2107.66,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.10,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250221,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,9018690,4279,28.52,2110,2110,2105,2735,1475,2105,2107.66,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.10,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250221,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,375580,178,1.19,2110,2110,2110,2735,1475,2105,2110.00,0.01,0,36,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250221,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,375580,178,1.19,2110,2110,2110,2735,1475,2105,2110.00,0.01,0,36,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250221,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,31679230,15002,114.11,2115,2115,2105,2745,1485,2115,2111.67,0.01,0,0,2128,2121,2113,2106,2098,2117,2102,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.35,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250220,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.02,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2128,2121,2113,2106,2098,2117,2102,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250220,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.02,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2128,2121,2113,2106,2098,2117,2102,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250220,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.02,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2128,2121,2113,2106,2098,2117,2102,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250220,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.02,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2128,2121,2113,2106,2098,2117,2102,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250220,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.02,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2128,2121,2113,2106,2098,2117,2102,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250220,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.02,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2128,2121,2113,2106,2098,2117,2102,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
|
|
|
|
20250220,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2128,2121,2113,2106,2098,2117,2102,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,27681235,13147,156.74,2120,2120,2105,2745,1485,2115,2105.52,0.01,0,-22,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.31,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
|
|
|
|
|
20250219,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,27632700,13124,156.46,2120,2120,2105,2745,1485,2115,2105.51,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.30,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
|
|
|
|
|
20250219,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3881900,1844,21.98,2120,2120,2105,2745,1485,2115,2105.15,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.04,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
|
|
|
|
|
20250219,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,3776400,1794,21.39,2120,2120,2105,2745,1485,2115,2105.02,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.04,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
|
|
|
|
|
20250219,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4240,2,0.02,2120,2120,2120,2745,1485,2115,2120.00,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.18,1.05,12,0.00,68.00,2017.00,2160,20240709,-1.85,2045,20241226,3.67,2125,-0.24,20250218,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
|
|
|
|
|
20250219,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4240,2,0.02,2120,2120,2120,2745,1485,2115,2120.00,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.18,1.05,12,0.00,68.00,2017.00,2160,20240709,-1.85,2045,20241226,3.67,2125,-0.24,20250218,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
|
|
|
|
|
20250219,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4240,2,0.02,2120,2120,2120,2745,1485,2115,2120.00,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.18,1.05,12,0.00,68.00,2017.00,2160,20240709,-1.85,2045,20241226,3.67,2125,-0.24,20250218,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
|
|
|
|
|
20250219,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,17632620,8388,419400.00,2100,2125,2095,2745,1485,2115,2102.12,0.01,0,-67,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.19,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250218,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,17378810,8268,413400.00,2100,2125,2095,2745,1485,2115,2101.94,0.01,0,-49,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.19,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250218,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,17163080,8166,408300.00,2100,2125,2095,2745,1485,2115,2101.77,0.01,0,-41,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.19,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250218,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14011730,6676,333800.00,2100,2125,2095,2745,1485,2115,2098.82,0.01,0,10,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.15,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250218,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,10206230,4864,243200.00,2100,2125,2095,2745,1485,2115,2098.32,0.01,0,10,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.11,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250218,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,10206230,4864,243200.00,2100,2125,2095,2745,1485,2115,2098.32,0.01,0,10,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.11,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250218,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,10161915,4843,242150.00,2100,2125,2095,2745,1485,2115,2098.27,0.01,0,0,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.18,1.05,12,0.11,68.00,2017.00,2160,20240709,-1.85,2045,20241226,3.67,2125,-0.24,20250218,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250218,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,4230,2,0.09,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250217,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,4230,2,0.09,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250217,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,4230,2,0.09,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250217,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,4230,2,0.09,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250217,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,4230,2,0.09,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250217,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,4230,2,0.09,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250217,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,1470,5,1,4310000,91,30.88,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.78,2045,20241226,2.69,2115,-0.71,20250211,2055,2.19,20250102,2160,-2.78,20240709,2045,2.69,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250217,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,1470,5,1,4310000,91,30.88,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.78,2045,20241226,2.69,2115,-0.71,20250211,2055,2.19,20250102,2160,-2.78,20240709,2045,2.69,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,4785915,2279,202.94,2105,2105,2100,2735,1475,2105,2100.01,0.02,0,-259,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,30.88,1.04,12,0.05,68.00,2017.00,2160,20240709,-2.78,2045,20241226,2.69,2115,-0.71,20250211,2055,2.19,20250102,2160,-2.78,20240709,2045,2.69,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250214,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,4242015,2020,179.88,2105,2105,2100,2735,1475,2105,2100.01,0.02,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,30.88,1.04,12,0.05,68.00,2017.00,2160,20240709,-2.78,2045,20241226,2.69,2115,-0.71,20250211,2055,2.19,20250102,2160,-2.78,20240709,2045,2.69,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250214,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,6315,3,0.27,2105,2105,2105,2735,1475,2105,2105.00,0.02,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,-0.47,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250214,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,6315,3,0.27,2105,2105,2105,2735,1475,2105,2105.00,0.02,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,-0.47,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250214,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,6315,3,0.27,2105,2105,2105,2735,1475,2105,2105.00,0.02,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,-0.47,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250214,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,6315,3,0.27,2105,2105,2105,2735,1475,2105,2105.00,0.02,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,-0.47,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250214,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,4210,2,0.18,2105,2105,2105,2735,1475,2105,2105.00,0.02,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,-0.47,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250214,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.02,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,-0.47,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2363955,1123,80.33,2115,2115,2105,2735,1475,2105,2105.04,0.02,0,-319,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.03,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,0.00,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250213,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2153455,1023,73.18,2115,2115,2105,2735,1475,2105,2105.04,0.02,0,-319,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.02,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,0.00,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250213,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1942955,923,66.02,2115,2115,2105,2735,1475,2105,2105.04,0.02,0,-319,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.02,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,0.00,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250213,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1942955,923,66.02,2115,2115,2105,2735,1475,2105,2105.04,0.02,0,-319,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.02,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,0.00,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250213,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1410390,670,47.93,2115,2115,2105,2735,1475,2105,2105.06,0.02,0,-166,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.02,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,0.00,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250213,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1060960,504,36.05,2115,2115,2105,2735,1475,2105,2105.08,0.02,0,0,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.01,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,0.00,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250213,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,8460,4,0.29,2115,2115,2115,2735,1475,2105,2115.00,0.02,0,0,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250213,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.02,0,0,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.00,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,-0.47,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,2934225,1398,5.97,2110,2110,2095,2745,1485,2115,2098.87,0.02,0,0,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.03,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2115,-0.47,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250212,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2927910,1395,5.96,2110,2110,2095,2745,1485,2115,2098.86,0.02,0,0,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.03,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2115,-0.24,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250212,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2630090,1253,5.35,2110,2110,2095,2745,1485,2115,2099.03,0.02,0,0,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.03,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2115,-0.24,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250212,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2630090,1253,5.35,2110,2110,2095,2745,1485,2115,2099.03,0.02,0,0,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.03,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2115,-0.24,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250212,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,531720,252,1.08,2110,2110,2110,2745,1485,2115,2110.00,0.02,0,0,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.01,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2115,-0.24,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250212,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,531720,252,1.08,2110,2110,2110,2745,1485,2115,2110.00,0.02,0,0,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.01,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2115,-0.24,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250212,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4220,2,0.01,2110,2110,2110,2745,1485,2115,2110.00,0.02,0,0,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2115,-0.24,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
|
|
|
|
20250212,091139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.02,0,0,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,833,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,49341985,23418,533.44,2105,2115,2100,2735,1475,2105,2107.01,0.01,0,245,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.54,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250211,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,49339870,23417,533.42,2105,2110,2100,2735,1475,2105,2107.01,0.01,0,245,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.54,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2110,-0.24,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250211,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,40654170,19297,439.57,2105,2110,2100,2735,1475,2105,2106.76,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.45,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2110,-0.24,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250211,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,37496670,17797,405.40,2105,2110,2100,2735,1475,2105,2106.91,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.41,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2110,0.00,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250211,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,37496670,17797,405.40,2105,2110,2100,2735,1475,2105,2106.91,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.41,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2110,0.00,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250211,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,37496670,17797,405.40,2105,2110,2100,2735,1475,2105,2106.91,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.41,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2110,0.00,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250211,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,16829220,8002,182.28,2105,2110,2100,2735,1475,2105,2103.13,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.19,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2110,0.00,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250211,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,10525000,5000,113.90,2105,2105,2105,2735,1475,2105,2105.00,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.12,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2105,0.00,20250210,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,9207470,4390,97.12,2100,2105,2090,2730,1470,2100,2097.37,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.10,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2105,0.00,20250210,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250210,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,9207470,4390,97.12,2100,2105,2090,2730,1470,2100,2097.37,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.10,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2105,0.00,20250210,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250210,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,9205365,4389,97.10,2100,2100,2090,2730,1470,2100,2097.37,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,90,30.81,1.04,12,0.10,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2100,0.00,20250207,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250210,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,8256330,3936,87.08,2100,2100,2090,2730,1470,2100,2097.64,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2100,0.00,20250207,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250210,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,8256330,3936,87.08,2100,2100,2090,2730,1470,2100,2097.64,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2100,0.00,20250207,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250210,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,8256330,3936,87.08,2100,2100,2090,2730,1470,2100,2097.64,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2100,0.00,20250207,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250210,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2196100,1048,23.19,2100,2100,2090,2730,1470,2100,2095.52,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,90,30.81,1.04,12,0.02,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2100,0.00,20250207,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
|
|
|
|
20250210,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,2011730,960,21.24,2100,2100,2090,2730,1470,2100,2095.55,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,90,30.74,1.04,12,0.02,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2100,0.00,20250207,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,9465645,4520,138.40,2090,2100,2090,2715,1465,2090,2094.17,0.01,0,14,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,91,30.88,1.04,12,0.10,68.00,2017.00,2160,20240709,-2.78,2045,20241226,2.69,2100,0.00,20250207,2055,2.19,20250102,2160,-2.78,20240709,2045,2.69,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250207,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,9396345,4487,137.39,2090,2095,2090,2715,1465,2090,2094.13,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.10,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250207,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,8378175,4001,122.50,2090,2095,2090,2715,1465,2090,2094.02,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250207,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,8346750,3986,122.05,2090,2095,2090,2715,1465,2090,2094.02,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250207,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,8346750,3986,122.05,2090,2095,2090,2715,1465,2090,2094.02,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250207,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,8346750,3986,122.05,2090,2095,2090,2715,1465,2090,2094.02,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250207,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,1642750,786,24.07,2090,2095,2090,2715,1465,2090,2090.01,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.02,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
|
|
|
|
20250207,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1638560,784,24.00,2090,2090,2090,2715,1465,2090,2090.00,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.74,1.04,12,0.02,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2095,-0.24,20250206,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,6824630,3266,635.41,2085,2095,2085,2710,1460,2085,2089.60,0.02,0,-197,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.74,1.04,12,0.08,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2095,-0.24,20250206,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250206,151140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,5108735,2445,475.68,2085,2090,2085,2710,1460,2085,2089.46,0.02,0,-195,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.74,1.04,12,0.06,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2090,0.00,20250206,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250206,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4586235,2195,427.04,2085,2090,2085,2710,1460,2085,2089.40,0.02,0,-195,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.74,1.04,12,0.05,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2090,0.00,20250206,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250206,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,552535,265,51.56,2085,2090,2085,2710,1460,2085,2085.04,0.02,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.66,1.03,12,0.01,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2090,-0.24,20250206,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250206,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,552535,265,51.56,2085,2090,2085,2710,1460,2085,2085.04,0.02,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.66,1.03,12,0.01,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2090,-0.24,20250206,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250206,111128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,31285,15,2.92,2085,2090,2085,2710,1460,2085,2085.67,0.02,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.74,1.04,12,0.00,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2090,0.00,20250206,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250206,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,31285,15,2.92,2085,2090,2085,2710,1460,2085,2085.67,0.02,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.74,1.04,12,0.00,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2090,0.00,20250206,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250206,091141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.02,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.66,1.03,12,0.00,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250205,161122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1069140,514,99.23,2085,2085,2080,2710,1460,2085,2080.04,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,4310000,90,30.66,1.03,12,0.01,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250205,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,1067055,513,99.03,2085,2085,2080,2710,1460,2085,2080.03,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,4310000,90,30.59,1.03,12,0.01,68.00,2017.00,2160,20240709,-3.70,2045,20241226,1.71,2085,0.00,20250204,2055,1.22,20250102,2160,-3.70,20240709,2045,1.71,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250205,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1046255,503,97.10,2085,2085,2080,2710,1460,2085,2080.03,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,4310000,90,30.66,1.03,12,0.01,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250205,131123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1046255,503,97.10,2085,2085,2080,2710,1460,2085,2080.03,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,4310000,90,30.66,1.03,12,0.01,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250205,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1046255,503,97.10,2085,2085,2080,2710,1460,2085,2080.03,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,4310000,90,30.66,1.03,12,0.01,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250205,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,4170,2,0.39,2085,2085,2085,2710,1460,2085,2085.00,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,4310000,90,30.66,1.03,12,0.00,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250205,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,4310000,90,30.66,1.03,12,0.00,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250205,091143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,4310000,90,30.66,1.03,12,0.00,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250204,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1079775,518,17.64,2085,2085,2070,2700,1460,2080,2084.51,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.66,1.03,12,0.01,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250204,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1079775,518,17.64,2085,2085,2070,2700,1460,2080,2084.51,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.66,1.03,12,0.01,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250204,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,78975,38,1.29,2085,2085,2070,2700,1460,2080,2078.29,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.44,1.03,12,0.00,68.00,2017.00,2160,20240709,-4.17,2045,20241226,1.22,2085,-0.72,20250204,2055,0.73,20250102,2160,-4.17,20240709,2045,1.22,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250204,131115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,43785,21,0.72,2085,2085,2085,2700,1460,2080,2085.00,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.66,1.03,12,0.00,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250204,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,43785,21,0.72,2085,2085,2085,2700,1460,2080,2085.00,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.66,1.03,12,0.00,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250204,111107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,4170,2,0.07,2085,2085,2085,2700,1460,2080,2085.00,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.66,1.03,12,0.00,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250204,101112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2085,1,0.03,2085,2085,2085,2700,1460,2080,2085.00,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.66,1.03,12,0.00,68.00,2017.00,2160,20240709,-3.47,2045,20241226,1.96,2085,0.00,20250204,2055,1.46,20250102,2160,-3.47,20240709,2045,1.96,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
|
|
|
|
20250204,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.59,1.03,12,0.00,68.00,2017.00,2160,20240709,-3.70,2045,20241226,1.71,2080,0.00,20250106,2055,1.22,20250102,2160,-3.70,20240709,2045,1.71,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N
|
