90 lines
38 KiB
CSV
90 lines
38 KiB
CSV
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
|
|
20230630,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1538,10,2,0.65,333678600,216552,182.76,1540,1566,1525,1986,1070,1528,1540.87,3.57,0,-32453,1537,1532,1525,1520,1513,1535,1523,174,458,500,1100,1,1,34895243,537,29.02,1.10,12,0.62,53.00,1399.00,2140,20221114,-28.13,1130,20221013,36.11,1721,-10.63,20230620,1357,13.34,20230427,2140,-28.13,20221114,1130,36.11,20221013,3.22,N,006050,500,174 억,,1244254,N,N,0,N,00,N
|
|
20230630,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1528,0,3,0.00,321240672,208440,175.92,1540,1566,1527,1986,1070,1528,1541.17,3.57,0,-30481,1537,1532,1525,1520,1513,1535,1523,174,458,500,1100,1,1,34895243,533,28.83,1.09,12,0.60,53.00,1399.00,2140,20221114,-28.60,1130,20221013,35.22,1721,-11.21,20230620,1357,12.60,20230427,2140,-28.60,20221114,1130,35.22,20221013,3.22,N,006050,500,174 억,,1244254,N,N,0,N,00,N
|
|
20230630,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1533,5,2,0.33,290542940,188376,158.98,1540,1566,1527,1986,1070,1528,1542.36,3.57,0,-26215,1537,1532,1525,1520,1513,1535,1523,174,458,500,1100,1,1,34895243,535,28.92,1.10,12,0.54,53.00,1399.00,2140,20221114,-28.36,1130,20221013,35.66,1721,-10.92,20230620,1357,12.97,20230427,2140,-28.36,20221114,1130,35.66,20221013,3.22,N,006050,500,174 억,,1244254,N,N,0,N,00,N
|
|
20230630,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1538,10,2,0.65,260343844,168654,142.34,1540,1566,1529,1986,1070,1528,1543.66,3.57,0,-19308,1537,1532,1525,1520,1513,1535,1523,174,458,500,1100,1,1,34895243,537,29.02,1.10,12,0.48,53.00,1399.00,2140,20221114,-28.13,1130,20221013,36.11,1721,-10.63,20230620,1357,13.34,20230427,2140,-28.13,20221114,1130,36.11,20221013,3.22,N,006050,500,174 억,,1244254,N,N,0,N,00,N
|
|
20230630,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1540,12,2,0.79,236703201,153318,129.40,1540,1566,1529,1986,1070,1528,1543.87,3.57,0,-16465,1537,1532,1525,1520,1513,1535,1523,174,458,500,1100,1,1,34895243,537,29.06,1.10,12,0.44,53.00,1399.00,2140,20221114,-28.04,1130,20221013,36.28,1721,-10.52,20230620,1357,13.49,20230427,2140,-28.04,20221114,1130,36.28,20221013,3.22,N,006050,500,174 억,,1244254,N,N,0,N,00,N
|
|
20230630,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1545,17,2,1.11,211639438,137046,115.66,1540,1566,1529,1986,1070,1528,1544.29,3.57,0,-15580,1537,1532,1525,1520,1513,1535,1523,174,458,500,1100,1,1,34895243,539,29.15,1.10,12,0.39,53.00,1399.00,2140,20221114,-27.80,1130,20221013,36.73,1721,-10.23,20230620,1357,13.85,20230427,2140,-27.80,20221114,1130,36.73,20221013,3.22,N,006050,500,174 억,,1244254,N,N,0,N,00,N
|
|
20230630,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1541,13,2,0.85,174412817,112929,95.31,1540,1566,1529,1986,1070,1528,1544.45,3.57,0,-16490,1537,1532,1525,1520,1513,1535,1523,174,458,500,1100,1,1,34895243,538,29.08,1.10,12,0.32,53.00,1399.00,2140,20221114,-27.99,1130,20221013,36.37,1721,-10.46,20230620,1357,13.56,20230427,2140,-27.99,20221114,1130,36.37,20221013,3.22,N,006050,500,174 억,,1244254,N,N,0,N,00,N
|
|
20230630,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1541,13,2,0.85,11865756,7739,6.53,1540,1541,1530,1986,1070,1528,1533.24,3.57,0,4418,1537,1532,1525,1520,1513,1535,1523,174,458,500,1100,1,1,34895243,538,29.08,1.10,12,0.02,53.00,1399.00,2140,20221114,-27.99,1130,20221013,36.37,1721,-10.46,20230620,1357,13.56,20230427,2140,-27.99,20221114,1130,36.37,20221013,3.22,N,006050,500,174 억,,1244254,N,N,0,N,00,N
|
|
20230629,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1528,7,2,0.46,172951433,113405,60.66,1520,1530,1518,1977,1065,1521,1525.06,3.54,0,7744,1548,1534,1525,1511,1502,1541,1518,174,456,500,1090,1,1,34895243,533,28.83,1.09,12,0.32,53.00,1399.00,2140,20221114,-28.60,1130,20221013,35.22,1721,-11.21,20230620,1357,12.60,20230427,2140,-28.60,20221114,1130,35.22,20221013,3.23,N,006050,500,174 억,,1236510,N,N,0,N,00,N
|
|
20230629,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1529,8,2,0.53,151443987,99336,53.13,1520,1530,1518,1977,1065,1521,1524.56,3.54,0,5984,1548,1534,1525,1511,1502,1541,1518,174,456,500,1090,1,1,34895243,534,28.85,1.09,12,0.28,53.00,1399.00,2140,20221114,-28.55,1130,20221013,35.31,1721,-11.16,20230620,1357,12.68,20230427,2140,-28.55,20221114,1130,35.31,20221013,3.23,N,006050,500,174 억,,1236510,N,N,0,N,00,N
|
|
20230629,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1528,7,2,0.46,132127401,86695,46.37,1520,1530,1518,1977,1065,1521,1524.05,3.54,0,5642,1548,1534,1525,1511,1502,1541,1518,174,456,500,1090,1,1,34895243,533,28.83,1.09,12,0.25,53.00,1399.00,2140,20221114,-28.60,1130,20221013,35.22,1721,-11.21,20230620,1357,12.60,20230427,2140,-28.60,20221114,1130,35.22,20221013,3.23,N,006050,500,174 억,,1236510,N,N,0,N,00,N
|
|
20230629,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1526,5,2,0.33,102682790,67431,36.07,1520,1529,1518,1977,1065,1521,1522.78,3.54,0,812,1548,1534,1525,1511,1502,1541,1518,174,456,500,1090,1,1,34895243,533,28.79,1.09,12,0.19,53.00,1399.00,2140,20221114,-28.69,1130,20221013,35.04,1721,-11.33,20230620,1357,12.45,20230427,2140,-28.69,20221114,1130,35.04,20221013,3.23,N,006050,500,174 억,,1236510,N,N,0,N,00,N
|
|
20230629,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,1,2,0.07,82487299,54164,28.97,1520,1529,1518,1977,1065,1521,1522.92,3.54,0,616,1548,1534,1525,1511,1502,1541,1518,174,456,500,1090,1,1,34895243,531,28.72,1.09,12,0.16,53.00,1399.00,2140,20221114,-28.88,1130,20221013,34.69,1721,-11.56,20230620,1357,12.16,20230427,2140,-28.88,20221114,1130,34.69,20221013,3.23,N,006050,500,174 억,,1236510,N,N,0,N,00,N
|
|
20230629,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1529,8,2,0.53,56675599,37191,19.89,1520,1529,1520,1977,1065,1521,1523.91,3.54,0,488,1548,1534,1525,1511,1502,1541,1518,174,456,500,1090,1,1,34895243,534,28.85,1.09,12,0.11,53.00,1399.00,2140,20221114,-28.55,1130,20221013,35.31,1721,-11.16,20230620,1357,12.68,20230427,2140,-28.55,20221114,1130,35.31,20221013,3.23,N,006050,500,174 억,,1236510,N,N,0,N,00,N
|
|
20230629,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1526,5,2,0.33,28527043,18736,10.02,1520,1529,1520,1977,1065,1521,1522.58,3.54,0,-539,1548,1534,1525,1511,1502,1541,1518,174,456,500,1090,1,1,34895243,533,28.79,1.09,12,0.05,53.00,1399.00,2140,20221114,-28.69,1130,20221013,35.04,1721,-11.33,20230620,1357,12.45,20230427,2140,-28.69,20221114,1130,35.04,20221013,3.23,N,006050,500,174 억,,1236510,N,N,0,N,00,N
|
|
20230629,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1529,8,2,0.53,532258,350,0.19,1520,1529,1520,1977,1065,1521,1520.74,3.54,0,-249,1548,1534,1525,1511,1502,1541,1518,174,456,500,1090,1,1,34895243,534,28.85,1.09,12,0.00,53.00,1399.00,2140,20221114,-28.55,1130,20221013,35.31,1721,-11.16,20230620,1357,12.68,20230427,2140,-28.55,20221114,1130,35.31,20221013,3.23,N,006050,500,174 억,,1236510,N,N,0,N,00,N
|
|
20230628,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1521,7,2,0.46,284112011,186078,129.86,1520,1539,1516,1968,1060,1514,1526.91,3.39,0,53736,1541,1527,1512,1498,1483,1534,1505,174,454,500,1090,1,1,34895243,531,28.70,1.09,12,0.53,53.00,1399.00,2140,20221114,-28.93,1130,20221013,34.60,1721,-11.62,20230620,1357,12.09,20230427,2140,-28.93,20221114,1130,34.60,20221013,3.21,N,006050,500,174 억,,1183023,N,N,0,N,00,N
|
|
20230628,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1530,16,2,1.06,248221365,162513,113.42,1520,1539,1516,1968,1060,1514,1527.39,3.39,0,53671,1541,1527,1512,1498,1483,1534,1505,174,454,500,1090,1,1,34895243,534,28.87,1.09,12,0.47,53.00,1399.00,2140,20221114,-28.50,1130,20221013,35.40,1721,-11.10,20230620,1357,12.75,20230427,2140,-28.50,20221114,1130,35.40,20221013,3.21,N,006050,500,174 억,,1183023,N,N,0,N,00,N
|
|
20230628,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1531,17,2,1.12,235327409,154069,107.52,1520,1539,1516,1968,1060,1514,1527.42,3.39,0,51796,1541,1527,1512,1498,1483,1534,1505,174,454,500,1090,1,1,34895243,534,28.89,1.09,12,0.44,53.00,1399.00,2140,20221114,-28.46,1130,20221013,35.49,1721,-11.04,20230620,1357,12.82,20230427,2140,-28.46,20221114,1130,35.49,20221013,3.21,N,006050,500,174 억,,1183023,N,N,0,N,00,N
|
|
20230628,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1534,20,2,1.32,210726516,137986,96.30,1520,1539,1516,1968,1060,1514,1527.16,3.39,0,50388,1541,1527,1512,1498,1483,1534,1505,174,454,500,1090,1,1,34895243,535,28.94,1.10,12,0.40,53.00,1399.00,2140,20221114,-28.32,1130,20221013,35.75,1721,-10.87,20230620,1357,13.04,20230427,2140,-28.32,20221114,1130,35.75,20221013,3.21,N,006050,500,174 억,,1183023,N,N,0,N,00,N
|
|
20230628,120154,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1527,13,2,0.86,193761398,126894,88.56,1520,1539,1516,1968,1060,1514,1526.95,3.39,0,50677,1541,1527,1512,1498,1483,1534,1505,174,454,500,1090,1,1,34895243,533,28.81,1.09,12,0.36,53.00,1399.00,2140,20221114,-28.64,1130,20221013,35.13,1721,-11.27,20230620,1357,12.53,20230427,2140,-28.64,20221114,1130,35.13,20221013,3.21,N,006050,500,174 억,,1183023,N,N,0,N,00,N
|
|
20230628,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1530,16,2,1.06,169638904,111105,77.54,1520,1539,1516,1968,1060,1514,1526.83,3.39,0,49143,1541,1527,1512,1498,1483,1534,1505,174,454,500,1090,1,1,34895243,534,28.87,1.09,12,0.32,53.00,1399.00,2140,20221114,-28.50,1130,20221013,35.40,1721,-11.10,20230620,1357,12.75,20230427,2140,-28.50,20221114,1130,35.40,20221013,3.21,N,006050,500,174 억,,1183023,N,N,0,N,00,N
|
|
20230628,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1534,20,2,1.32,131805341,86422,60.31,1520,1539,1516,1968,1060,1514,1525.14,3.39,0,46128,1541,1527,1512,1498,1483,1534,1505,174,454,500,1090,1,1,34895243,535,28.94,1.10,12,0.25,53.00,1399.00,2140,20221114,-28.32,1130,20221013,35.75,1721,-10.87,20230620,1357,13.04,20230427,2140,-28.32,20221114,1130,35.75,20221013,3.21,N,006050,500,174 억,,1183023,N,N,0,N,00,N
|
|
20230628,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1524,10,2,0.66,45203029,29740,20.76,1520,1524,1518,1968,1060,1514,1519.94,3.39,0,25856,1541,1527,1512,1498,1483,1534,1505,174,454,500,1090,1,1,34895243,532,28.75,1.09,12,0.09,53.00,1399.00,2140,20221114,-28.79,1130,20221013,34.87,1721,-11.45,20230620,1357,12.31,20230427,2140,-28.79,20221114,1130,34.87,20221013,3.21,N,006050,500,174 억,,1183023,N,N,0,N,00,N
|
|
20230627,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,7,2,0.46,215226426,142181,43.06,1500,1526,1497,1959,1055,1507,1513.75,3.32,0,25752,1581,1544,1524,1487,1467,1534,1477,174,452,500,1080,1,1,34895243,528,28.57,1.08,12,0.41,53.00,1399.00,2140,20221114,-29.25,1130,20221013,33.98,1721,-12.03,20230620,1357,11.57,20230427,2140,-29.25,20221114,1130,33.98,20221013,3.23,N,006050,500,174 억,,1157271,N,N,0,N,00,N
|
|
20230627,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1517,10,2,0.66,188291552,124412,37.68,1500,1526,1497,1959,1055,1507,1513.45,3.32,0,24207,1581,1544,1524,1487,1467,1534,1477,174,452,500,1080,1,1,34895243,529,28.62,1.08,12,0.36,53.00,1399.00,2140,20221114,-29.11,1130,20221013,34.25,1721,-11.85,20230620,1357,11.79,20230427,2140,-29.11,20221114,1130,34.25,20221013,3.23,N,006050,500,174 억,,1157271,N,N,0,N,00,N
|
|
20230627,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,13,2,0.86,170414030,112645,34.12,1500,1526,1497,1959,1055,1507,1512.84,3.32,0,24085,1581,1544,1524,1487,1467,1534,1477,174,452,500,1080,1,1,34895243,530,28.68,1.09,12,0.32,53.00,1399.00,2140,20221114,-28.97,1130,20221013,34.51,1721,-11.68,20230620,1357,12.01,20230427,2140,-28.97,20221114,1130,34.51,20221013,3.23,N,006050,500,174 억,,1157271,N,N,0,N,00,N
|
|
20230627,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,7,2,0.46,158012727,104488,31.65,1500,1526,1497,1959,1055,1507,1512.26,3.32,0,24050,1581,1544,1524,1487,1467,1534,1477,174,452,500,1080,1,1,34895243,528,28.57,1.08,12,0.30,53.00,1399.00,2140,20221114,-29.25,1130,20221013,33.98,1721,-12.03,20230620,1357,11.57,20230427,2140,-29.25,20221114,1130,33.98,20221013,3.23,N,006050,500,174 억,,1157271,N,N,0,N,00,N
|
|
20230627,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,15,2,1.00,133298931,88229,26.72,1500,1526,1497,1959,1055,1507,1510.83,3.32,0,18282,1581,1544,1524,1487,1467,1534,1477,174,452,500,1080,1,1,34895243,531,28.72,1.09,12,0.25,53.00,1399.00,2140,20221114,-28.88,1130,20221013,34.69,1721,-11.56,20230620,1357,12.16,20230427,2140,-28.88,20221114,1130,34.69,20221013,3.23,N,006050,500,174 억,,1157271,N,N,0,N,00,N
|
|
20230627,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1517,10,2,0.66,90994752,60395,18.29,1500,1518,1497,1959,1055,1507,1506.66,3.32,0,18812,1581,1544,1524,1487,1467,1534,1477,174,452,500,1080,1,1,34895243,529,28.62,1.08,12,0.17,53.00,1399.00,2140,20221114,-29.11,1130,20221013,34.25,1721,-11.85,20230620,1357,11.79,20230427,2140,-29.11,20221114,1130,34.25,20221013,3.23,N,006050,500,174 억,,1157271,N,N,0,N,00,N
|
|
20230627,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1502,-5,5,-0.33,39669074,26395,7.99,1500,1518,1497,1959,1055,1507,1502.90,3.32,0,4036,1581,1544,1524,1487,1467,1534,1477,174,452,500,1080,1,1,34895243,524,28.34,1.07,12,0.08,53.00,1399.00,2140,20221114,-29.81,1130,20221013,32.92,1721,-12.73,20230620,1357,10.69,20230427,2140,-29.81,20221114,1130,32.92,20221013,3.23,N,006050,500,174 억,,1157271,N,N,0,N,00,N
|
|
20230627,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1506,-1,5,-0.07,9871546,6574,1.99,1500,1507,1497,1959,1055,1507,1501.60,3.32,0,-1668,1581,1544,1524,1487,1467,1534,1477,174,452,500,1080,1,1,34895243,526,28.42,1.08,12,0.02,53.00,1399.00,2140,20221114,-29.63,1130,20221013,33.27,1721,-12.49,20230620,1357,10.98,20230427,2140,-29.63,20221114,1130,33.27,20221013,3.23,N,006050,500,174 억,,1157271,N,N,0,N,00,N
|
|
20230626,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1507,-14,5,-0.92,500049941,328195,122.20,1561,1561,1504,1977,1065,1521,1523.75,3.38,0,-20871,1535,1528,1514,1507,1493,1531,1510,174,456,500,1090,1,1,34895243,526,28.43,1.08,12,0.94,53.00,1399.00,2140,20221114,-29.58,1130,20221013,33.36,1721,-12.43,20230620,1357,11.05,20230427,2140,-29.58,20221114,1130,33.36,20221013,3.28,N,006050,500,174 억,,1178142,N,N,0,N,00,N
|
|
20230626,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1512,-9,5,-0.59,447371660,293238,109.18,1561,1561,1509,1977,1065,1521,1525.63,3.38,0,-21820,1535,1528,1514,1507,1493,1531,1510,174,456,500,1090,1,1,34895243,528,28.53,1.08,12,0.84,53.00,1399.00,2140,20221114,-29.35,1130,20221013,33.81,1721,-12.14,20230620,1357,11.42,20230427,2140,-29.35,20221114,1130,33.81,20221013,3.28,N,006050,500,174 억,,1178142,N,N,0,N,00,N
|
|
20230626,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,-11,5,-0.72,418899289,274399,102.17,1561,1561,1509,1977,1065,1521,1526.61,3.38,0,-19605,1535,1528,1514,1507,1493,1531,1510,174,456,500,1090,1,1,34895243,527,28.49,1.08,12,0.79,53.00,1399.00,2140,20221114,-29.44,1130,20221013,33.63,1721,-12.26,20230620,1357,11.27,20230427,2140,-29.44,20221114,1130,33.63,20221013,3.28,N,006050,500,174 억,,1178142,N,N,0,N,00,N
|
|
20230626,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,-1,5,-0.07,386832820,253217,94.28,1561,1561,1509,1977,1065,1521,1527.67,3.38,0,-13405,1535,1528,1514,1507,1493,1531,1510,174,456,500,1090,1,1,34895243,530,28.68,1.09,12,0.73,53.00,1399.00,2140,20221114,-28.97,1130,20221013,34.51,1721,-11.68,20230620,1357,12.01,20230427,2140,-28.97,20221114,1130,34.51,20221013,3.28,N,006050,500,174 억,,1178142,N,N,0,N,00,N
|
|
20230626,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1521,0,3,0.00,360024646,235528,87.69,1561,1561,1509,1977,1065,1521,1528.59,3.38,0,-12630,1535,1528,1514,1507,1493,1531,1510,174,456,500,1090,1,1,34895243,531,28.70,1.09,12,0.67,53.00,1399.00,2140,20221114,-28.93,1130,20221013,34.60,1721,-11.62,20230620,1357,12.09,20230427,2140,-28.93,20221114,1130,34.60,20221013,3.28,N,006050,500,174 억,,1178142,N,N,0,N,00,N
|
|
20230626,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,1,2,0.07,340377440,222605,82.88,1561,1561,1509,1977,1065,1521,1529.06,3.38,0,-11817,1535,1528,1514,1507,1493,1531,1510,174,456,500,1090,1,1,34895243,531,28.72,1.09,12,0.64,53.00,1399.00,2140,20221114,-28.88,1130,20221013,34.69,1721,-11.56,20230620,1357,12.16,20230427,2140,-28.88,20221114,1130,34.69,20221013,3.28,N,006050,500,174 억,,1178142,N,N,0,N,00,N
|
|
20230626,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1525,4,2,0.26,311043844,203360,75.72,1561,1561,1509,1977,1065,1521,1529.52,3.38,0,-13215,1535,1528,1514,1507,1493,1531,1510,174,456,500,1090,1,1,34895243,532,28.77,1.09,12,0.58,53.00,1399.00,2140,20221114,-28.74,1130,20221013,34.96,1721,-11.39,20230620,1357,12.38,20230427,2140,-28.74,20221114,1130,34.96,20221013,3.28,N,006050,500,174 억,,1178142,N,N,0,N,00,N
|
|
20230626,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1531,10,2,0.66,14245532,9187,3.42,1561,1561,1530,1977,1065,1521,1550.62,3.38,0,-1509,1535,1528,1514,1507,1493,1531,1510,174,456,500,1090,1,1,34895243,534,28.89,1.09,12,0.03,53.00,1399.00,2140,20221114,-28.46,1130,20221013,35.49,1721,-11.04,20230620,1357,12.82,20230427,2140,-28.46,20221114,1130,35.49,20221013,3.28,N,006050,500,174 억,,1178142,N,N,0,N,00,N
|
|
20230623,152843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1519,-3,5,-0.20,390842174,259536,109.24,1511,1521,1500,1978,1066,1522,1505.91,3.35,0,8332,1542,1532,1516,1506,1490,1535,1509,174,456,500,1090,1,1,34895243,530,28.66,1.09,12,0.74,53.00,1399.00,2140,20221114,-29.02,1130,20221013,34.42,1721,-11.74,20230620,1357,11.94,20230427,2140,-29.02,20221114,1130,34.42,20221013,3.33,N,006050,500,174 억,,1168556,N,N,0,N,00,N
|
|
20230623,140151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1507,-15,5,-0.99,238940344,158644,66.78,1511,1521,1500,1978,1066,1522,1506.12,3.35,0,8914,1542,1532,1516,1506,1490,1535,1509,174,456,500,1090,1,1,34895243,526,28.43,1.08,12,0.45,53.00,1399.00,2140,20221114,-29.58,1130,20221013,33.36,1721,-12.43,20230620,1357,11.05,20230427,2140,-29.58,20221114,1130,33.36,20221013,3.33,N,006050,500,174 억,,1168556,N,N,0,N,00,N
|
|
20230622,161019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,2,2,0.13,340816178,225955,24.00,1522,1526,1500,1976,1064,1520,1508.33,3.32,0,9149,1607,1563,1520,1476,1433,1585,1498,174,456,500,1090,1,1,34895243,531,28.72,1.09,12,0.65,53.00,1399.00,2140,20221114,-28.88,1130,20221013,34.69,1721,-11.56,20230620,1357,12.16,20230427,2140,-28.88,20221114,1130,34.69,20221013,3.56,N,006050,500,174 억,,1159006,N,N,0,N,00,N
|
|
20230622,150150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,-5,5,-0.33,309013221,204955,21.77,1522,1526,1500,1976,1064,1520,1507.71,3.32,0,9770,1607,1563,1520,1476,1433,1585,1498,174,456,500,1090,1,1,34895243,529,28.58,1.08,12,0.59,53.00,1399.00,2140,20221114,-29.21,1130,20221013,34.07,1721,-11.97,20230620,1357,11.64,20230427,2140,-29.21,20221114,1130,34.07,20221013,3.56,N,006050,500,174 억,,1159006,N,N,0,N,00,N
|
|
20230622,140752,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1509,-11,5,-0.72,222776001,147693,15.68,1522,1526,1500,1976,1064,1520,1508.37,3.32,0,10189,1607,1563,1520,1476,1433,1585,1498,174,456,500,1090,1,1,34895243,527,28.47,1.08,12,0.42,53.00,1399.00,2140,20221114,-29.49,1130,20221013,33.54,1721,-12.32,20230620,1357,11.20,20230427,2140,-29.49,20221114,1130,33.54,20221013,3.56,N,006050,500,174 억,,1159006,N,N,0,N,00,N
|
|
20230622,130909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1508,-12,5,-0.79,190171064,126026,13.38,1522,1526,1500,1976,1064,1520,1508.98,3.32,0,3747,1607,1563,1520,1476,1433,1585,1498,174,456,500,1090,1,1,34895243,526,28.45,1.08,12,0.36,53.00,1399.00,2140,20221114,-29.53,1130,20221013,33.45,1721,-12.38,20230620,1357,11.13,20230427,2140,-29.53,20221114,1130,33.45,20221013,3.56,N,006050,500,174 억,,1159006,N,N,0,N,00,N
|
|
20230622,120221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1511,-9,5,-0.59,163492732,108318,11.50,1522,1526,1500,1976,1064,1520,1509.37,3.32,0,-2106,1607,1563,1520,1476,1433,1585,1498,174,456,500,1090,1,1,34895243,527,28.51,1.08,12,0.31,53.00,1399.00,2140,20221114,-29.39,1130,20221013,33.72,1721,-12.20,20230620,1357,11.35,20230427,2140,-29.39,20221114,1130,33.72,20221013,3.56,N,006050,500,174 억,,1159006,N,N,0,N,00,N
|
|
20230622,110344,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1513,-7,5,-0.46,124288585,82291,8.74,1522,1526,1500,1976,1064,1520,1510.35,3.32,0,-15394,1607,1563,1520,1476,1433,1585,1498,174,456,500,1090,1,1,34895243,528,28.55,1.08,12,0.24,53.00,1399.00,2140,20221114,-29.30,1130,20221013,33.89,1721,-12.09,20230620,1357,11.50,20230427,2140,-29.30,20221114,1130,33.89,20221013,3.56,N,006050,500,174 억,,1159006,N,N,0,N,00,N
|
|
20230622,100619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1507,-13,5,-0.86,89126025,58947,6.26,1522,1526,1502,1976,1064,1520,1511.96,3.32,0,-20035,1607,1563,1520,1476,1433,1585,1498,174,456,500,1090,1,1,34895243,526,28.43,1.08,12,0.17,53.00,1399.00,2140,20221114,-29.58,1130,20221013,33.36,1721,-12.43,20230620,1357,11.05,20230427,2140,-29.58,20221114,1130,33.36,20221013,3.56,N,006050,500,174 억,,1159006,N,N,0,N,00,N
|
|
20230622,090937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1513,-7,5,-0.46,16030207,10561,1.12,1522,1526,1510,1976,1064,1520,1517.86,3.32,0,-6523,1607,1563,1520,1476,1433,1585,1498,174,456,500,1090,1,1,34895243,528,28.55,1.08,12,0.03,53.00,1399.00,2140,20221114,-29.30,1130,20221013,33.89,1721,-12.09,20230620,1357,11.50,20230427,2140,-29.30,20221114,1130,33.89,20221013,3.56,N,006050,500,174 억,,1159006,N,N,0,N,00,N
|
|
20230621,160146,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,33,2,2.22,1425111174,938214,21.15,1495,1564,1477,1933,1041,1487,1519.00,2.93,0,127587,1801,1643,1563,1405,1325,1604,1366,174,446,500,1070,1,1,34895243,530,28.68,1.09,12,2.69,53.00,1399.00,2140,20221114,-28.97,1130,20221013,34.51,1721,-11.68,20230620,1357,12.01,20230427,2140,-28.97,20221114,1130,34.51,20221013,3.56,N,006050,500,174 억,,1023139,N,N,0,N,00,N
|
|
20230621,151005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1516,29,2,1.95,1376643855,906293,20.43,1495,1564,1477,1933,1041,1487,1519.02,2.93,0,128610,1801,1643,1563,1405,1325,1604,1366,174,446,500,1070,1,1,34895243,529,28.60,1.08,12,2.60,53.00,1399.00,2140,20221114,-29.16,1130,20221013,34.16,1721,-11.91,20230620,1357,11.72,20230427,2140,-29.16,20221114,1130,34.16,20221013,3.56,N,006050,500,174 억,,1023139,N,N,0,N,00,N
|
|
20230621,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,35,2,2.35,1259595073,828955,18.69,1495,1564,1477,1933,1041,1487,1519.54,2.93,0,119140,1801,1643,1563,1405,1325,1604,1366,174,446,500,1070,1,1,34895243,531,28.72,1.09,12,2.38,53.00,1399.00,2140,20221114,-28.88,1130,20221013,34.69,1721,-11.56,20230620,1357,12.16,20230427,2140,-28.88,20221114,1130,34.69,20221013,3.56,N,006050,500,174 억,,1023139,N,N,0,N,00,N
|
|
20230621,130923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1524,37,2,2.49,1225457470,806584,18.18,1495,1564,1477,1933,1041,1487,1519.36,2.93,0,119211,1801,1643,1563,1405,1325,1604,1366,174,446,500,1070,1,1,34895243,532,28.75,1.09,12,2.31,53.00,1399.00,2140,20221114,-28.79,1130,20221013,34.87,1721,-11.45,20230620,1357,12.31,20230427,2140,-28.79,20221114,1130,34.87,20221013,3.56,N,006050,500,174 억,,1023139,N,N,0,N,00,N
|
|
20230621,120829,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1525,38,2,2.56,1131377833,744686,16.79,1495,1564,1477,1933,1041,1487,1519.31,2.93,0,103297,1801,1643,1563,1405,1325,1604,1366,174,446,500,1070,1,1,34895243,532,28.77,1.09,12,2.13,53.00,1399.00,2140,20221114,-28.74,1130,20221013,34.96,1721,-11.39,20230620,1357,12.38,20230427,2140,-28.74,20221114,1130,34.96,20221013,3.56,N,006050,500,174 억,,1023139,N,N,0,N,00,N
|
|
20230621,110525,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1517,30,2,2.02,538408837,359429,8.10,1495,1524,1477,1933,1041,1487,1497.99,2.93,0,63615,1801,1643,1563,1405,1325,1604,1366,174,446,500,1070,1,1,34895243,529,28.62,1.08,12,1.03,53.00,1399.00,2140,20221114,-29.11,1130,20221013,34.25,1721,-11.85,20230620,1357,11.79,20230427,2140,-29.11,20221114,1130,34.25,20221013,3.56,N,006050,500,174 억,,1023139,N,N,0,N,00,N
|
|
20230621,100712,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1497,10,2,0.67,379404194,254070,5.73,1495,1513,1477,1933,1041,1487,1493.33,2.93,0,37717,1801,1643,1563,1405,1325,1604,1366,174,446,500,1070,1,1,34895243,522,28.25,1.07,12,0.73,53.00,1399.00,2140,20221114,-30.05,1130,20221013,32.48,1721,-13.02,20230620,1357,10.32,20230427,2140,-30.05,20221114,1130,32.48,20221013,3.56,N,006050,500,174 억,,1023139,N,N,0,N,00,N
|
|
20230621,090347,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1504,17,2,1.14,87873607,58671,1.32,1495,1506,1487,1933,1041,1487,1497.92,2.93,0,1643,1801,1643,1563,1405,1325,1604,1366,174,446,500,1070,1,1,34895243,525,28.38,1.08,12,0.17,53.00,1399.00,2140,20221114,-29.72,1130,20221013,33.10,1721,-12.61,20230620,1357,10.83,20230427,2140,-29.72,20221114,1130,33.10,20221013,3.56,N,006050,500,174 억,,1023139,N,N,0,N,00,N
|
|
20230620,160415,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1487,13,2,0.88,7015623985,4421832,2190.08,1647,1721,1483,1916,1032,1474,1586.68,4.20,0,-441877,1496,1484,1462,1450,1428,1491,1457,174,442,500,1060,1,1,34895243,519,28.06,1.06,12,12.67,53.00,1399.00,2140,20221114,-30.51,1130,20221013,31.59,1721,-13.60,20230620,1357,9.58,20230427,2140,-30.51,20221114,1130,31.59,20221013,3.55,N,006050,500,174 억,,1464757,N,N,0,N,00,N
|
|
20230620,150625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1488,14,2,0.95,6897494075,4342320,2150.70,1647,1721,1484,1916,1032,1474,1588.44,4.20,0,-444014,1496,1484,1462,1450,1428,1491,1457,174,442,500,1060,1,1,34895243,519,28.08,1.06,12,12.44,53.00,1399.00,2140,20221114,-30.47,1130,20221013,31.68,1721,-13.54,20230620,1357,9.65,20230427,2140,-30.47,20221114,1130,31.68,20221013,3.55,N,006050,500,174 억,,1464757,N,N,0,N,00,N
|
|
20230620,140129,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1491,17,2,1.15,6741938987,4237947,2099.00,1647,1721,1489,1916,1032,1474,1590.85,4.20,0,-442369,1496,1484,1462,1450,1428,1491,1457,174,442,500,1060,1,1,34895243,520,28.13,1.07,12,12.14,53.00,1399.00,2140,20221114,-30.33,1130,20221013,31.95,1721,-13.36,20230620,1357,9.87,20230427,2140,-30.33,20221114,1130,31.95,20221013,3.55,N,006050,500,174 억,,1464757,N,N,0,N,00,N
|
|
20230620,130523,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1499,25,2,1.70,6555603374,4113272,2037.25,1647,1721,1499,1916,1032,1474,1593.77,4.20,0,-439974,1496,1484,1462,1450,1428,1491,1457,174,442,500,1060,1,1,34895243,523,28.28,1.07,12,11.79,53.00,1399.00,2140,20221114,-29.95,1130,20221013,32.65,1721,-12.90,20230620,1357,10.46,20230427,2140,-29.95,20221114,1130,32.65,20221013,3.55,N,006050,500,174 억,,1464757,N,N,0,N,00,N
|
|
20230620,120609,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,40,2,2.71,6181900462,3864967,1914.27,1647,1721,1506,1916,1032,1474,1599.47,4.20,0,-432510,1496,1484,1462,1450,1428,1491,1457,174,442,500,1060,1,1,34895243,528,28.57,1.08,12,11.08,53.00,1399.00,2140,20221114,-29.25,1130,20221013,33.98,1721,-12.03,20230620,1357,11.57,20230427,2140,-29.25,20221114,1130,33.98,20221013,3.55,N,006050,500,174 억,,1464757,N,N,0,N,00,N
|
|
20230620,110459,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1518,44,2,2.99,5955915376,3716179,1840.58,1647,1721,1506,1916,1032,1474,1602.70,4.20,0,-417796,1496,1484,1462,1450,1428,1491,1457,174,442,500,1060,1,1,34895243,530,28.64,1.09,12,10.65,53.00,1399.00,2140,20221114,-29.07,1130,20221013,34.34,1721,-11.80,20230620,1357,11.86,20230427,2140,-29.07,20221114,1130,34.34,20221013,3.55,N,006050,500,174 억,,1464757,N,N,0,N,00,N
|
|
20230620,100255,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,40,2,2.71,5553824996,3451088,1709.28,1647,1721,1506,1916,1032,1474,1609.30,4.20,0,-341051,1496,1484,1462,1450,1428,1491,1457,174,442,500,1060,1,1,34895243,528,28.57,1.08,12,9.89,53.00,1399.00,2140,20221114,-29.25,1130,20221013,33.98,1721,-12.03,20230620,1357,11.57,20230427,2140,-29.25,20221114,1130,33.98,20221013,3.55,N,006050,500,174 억,,1464757,N,N,0,N,00,N
|
|
20230620,090631,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1606,132,2,8.96,2804843366,1684986,834.55,1647,1721,1581,1916,1032,1474,1664.61,4.20,0,-132325,1496,1484,1462,1450,1428,1491,1457,174,442,500,1060,1,1,34895243,560,30.30,1.15,12,4.83,53.00,1399.00,2140,20221114,-24.95,1130,20221013,42.12,1721,-6.68,20230620,1357,18.35,20230427,2140,-24.95,20221114,1130,42.12,20221013,3.55,N,006050,500,174 억,,1464757,N,N,0,N,00,N
|
|
20230619,160431,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,24,2,1.66,261752772,179120,144.91,1451,1474,1440,1885,1015,1450,1461.32,4.15,0,16164,1472,1461,1443,1432,1414,1466,1437,174,435,500,1040,1,1,34895243,514,27.81,1.05,12,0.51,53.00,1399.00,2140,20221114,-31.12,1130,20221013,30.44,1645,-10.40,20230224,1357,8.62,20230427,2140,-31.12,20221114,1130,30.44,20221013,3.54,N,006050,500,174 억,,1448851,N,N,0,N,00,N
|
|
20230619,151000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,20,2,1.38,251149104,171916,139.09,1451,1474,1440,1885,1015,1450,1460.88,4.15,0,15195,1472,1461,1443,1432,1414,1466,1437,174,435,500,1040,1,1,34895243,513,27.74,1.05,12,0.49,53.00,1399.00,2140,20221114,-31.31,1130,20221013,30.09,1645,-10.64,20230224,1357,8.33,20230427,2140,-31.31,20221114,1130,30.09,20221013,3.54,N,006050,500,174 억,,1448851,N,N,0,N,00,N
|
|
20230619,140249,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,21,2,1.45,205873560,141064,114.13,1451,1474,1440,1885,1015,1450,1459.43,4.15,0,11456,1472,1461,1443,1432,1414,1466,1437,174,435,500,1040,1,1,34895243,513,27.75,1.05,12,0.40,53.00,1399.00,2140,20221114,-31.26,1130,20221013,30.18,1645,-10.58,20230224,1357,8.40,20230427,2140,-31.26,20221114,1130,30.18,20221013,3.54,N,006050,500,174 억,,1448851,N,N,0,N,00,N
|
|
20230619,130318,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,21,2,1.45,157552772,108113,87.47,1451,1474,1440,1885,1015,1450,1457.30,4.15,0,10929,1472,1461,1443,1432,1414,1466,1437,174,435,500,1040,1,1,34895243,513,27.75,1.05,12,0.31,53.00,1399.00,2140,20221114,-31.26,1130,20221013,30.18,1645,-10.58,20230224,1357,8.40,20230427,2140,-31.26,20221114,1130,30.18,20221013,3.54,N,006050,500,174 억,,1448851,N,N,0,N,00,N
|
|
20230619,120320,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1463,13,2,0.90,127272395,87481,70.78,1451,1470,1440,1885,1015,1450,1454.86,4.15,0,10589,1472,1461,1443,1432,1414,1466,1437,174,435,500,1040,1,1,34895243,511,27.60,1.05,12,0.25,53.00,1399.00,2140,20221114,-31.64,1130,20221013,29.47,1645,-11.06,20230224,1357,7.81,20230427,2140,-31.64,20221114,1130,29.47,20221013,3.54,N,006050,500,174 억,,1448851,N,N,0,N,00,N
|
|
20230619,110948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1463,13,2,0.90,125227067,86083,69.64,1451,1470,1440,1885,1015,1450,1454.72,4.15,0,10839,1472,1461,1443,1432,1414,1466,1437,174,435,500,1040,1,1,34895243,511,27.60,1.05,12,0.25,53.00,1399.00,2140,20221114,-31.64,1130,20221013,29.47,1645,-11.06,20230224,1357,7.81,20230427,2140,-31.64,20221114,1130,29.47,20221013,3.54,N,006050,500,174 억,,1448851,N,N,0,N,00,N
|
|
20230619,100825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1466,16,2,1.10,110269073,75880,61.39,1451,1470,1440,1885,1015,1450,1453.20,4.15,0,11662,1472,1461,1443,1432,1414,1466,1437,174,435,500,1040,1,1,34895243,512,27.66,1.05,12,0.22,53.00,1399.00,2140,20221114,-31.50,1130,20221013,29.73,1645,-10.88,20230224,1357,8.03,20230427,2140,-31.50,20221114,1130,29.73,20221013,3.54,N,006050,500,174 억,,1448851,N,N,0,N,00,N
|
|
20230619,090806,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,0,3,0.00,10400894,7172,5.80,1451,1458,1449,1885,1015,1450,1450.21,4.15,0,1336,1472,1461,1443,1432,1414,1466,1437,174,435,500,1040,1,1,34895243,506,27.36,1.04,12,0.02,53.00,1399.00,2140,20221114,-32.24,1130,20221013,28.32,1645,-11.85,20230224,1357,6.85,20230427,2140,-32.24,20221114,1130,28.32,20221013,3.54,N,006050,500,174 억,,1448851,N,N,0,N,00,N
|
|
20230616,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,20,2,1.40,177463513,123225,84.76,1432,1454,1425,1859,1001,1430,1440.15,4.13,0,8097,1462,1446,1434,1418,1406,1444,1416,174,429,500,1020,1,1,34895243,506,27.36,1.04,12,0.35,53.00,1399.00,2140,20221114,-32.24,1130,20221013,28.32,1645,-11.85,20230224,1357,6.85,20230427,2140,-32.24,20221114,1130,28.32,20221013,3.55,N,006050,500,174 억,,1440181,N,N,0,N,00,N
|
|
20230616,150847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1449,19,2,1.33,155208753,107844,74.18,1432,1454,1425,1859,1001,1430,1439.20,4.13,0,7556,1462,1446,1434,1418,1406,1444,1416,174,429,500,1020,1,1,34895243,506,27.34,1.04,12,0.31,53.00,1399.00,2140,20221114,-32.29,1130,20221013,28.23,1645,-11.91,20230224,1357,6.78,20230427,2140,-32.29,20221114,1130,28.23,20221013,3.55,N,006050,500,174 억,,1440181,N,N,0,N,00,N
|
|
20230616,140537,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,8,2,0.56,88430623,61623,42.39,1432,1443,1425,1859,1001,1430,1435.03,4.13,0,1089,1462,1446,1434,1418,1406,1444,1416,174,429,500,1020,1,1,34895243,502,27.13,1.03,12,0.18,53.00,1399.00,2140,20221114,-32.80,1130,20221013,27.26,1645,-12.58,20230224,1357,5.97,20230427,2140,-32.80,20221114,1130,27.26,20221013,3.55,N,006050,500,174 억,,1440181,N,N,0,N,00,N
|
|
20230616,130532,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1437,7,2,0.49,72775585,50723,34.89,1432,1443,1425,1859,1001,1430,1434.76,4.13,0,703,1462,1446,1434,1418,1406,1444,1416,174,429,500,1020,1,1,34895243,501,27.11,1.03,12,0.15,53.00,1399.00,2140,20221114,-32.85,1130,20221013,27.17,1645,-12.64,20230224,1357,5.90,20230427,2140,-32.85,20221114,1130,27.17,20221013,3.55,N,006050,500,174 억,,1440181,N,N,0,N,00,N
|
|
20230616,120122,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1436,6,2,0.42,65496215,45653,31.40,1432,1443,1425,1859,1001,1430,1434.65,4.13,0,688,1462,1446,1434,1418,1406,1444,1416,174,429,500,1020,1,1,34895243,501,27.09,1.03,12,0.13,53.00,1399.00,2140,20221114,-32.90,1130,20221013,27.08,1645,-12.71,20230224,1357,5.82,20230427,2140,-32.90,20221114,1130,27.08,20221013,3.55,N,006050,500,174 억,,1440181,N,N,0,N,00,N
|
|
20230616,110941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,9,2,0.63,54708233,38149,26.24,1432,1443,1425,1859,1001,1430,1434.07,4.13,0,151,1462,1446,1434,1418,1406,1444,1416,174,429,500,1020,1,1,34895243,502,27.15,1.03,12,0.11,53.00,1399.00,2140,20221114,-32.76,1130,20221013,27.35,1645,-12.52,20230224,1357,6.04,20230427,2140,-32.76,20221114,1130,27.35,20221013,3.55,N,006050,500,174 억,,1440181,N,N,0,N,00,N
|
|
20230616,100613,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1437,7,2,0.49,46372734,32353,22.25,1432,1443,1425,1859,1001,1430,1433.34,4.13,0,133,1462,1446,1434,1418,1406,1444,1416,174,429,500,1020,1,1,34895243,501,27.11,1.03,12,0.09,53.00,1399.00,2140,20221114,-32.85,1130,20221013,27.17,1645,-12.64,20230224,1357,5.90,20230427,2140,-32.85,20221114,1130,27.17,20221013,3.55,N,006050,500,174 억,,1440181,N,N,0,N,00,N
|
|
20230616,090332,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,2,2,0.14,1045363,730,0.50,1432,1435,1432,1859,1001,1430,1432.00,4.13,0,0,1462,1446,1434,1418,1406,1444,1416,174,429,500,1020,1,1,34895243,500,27.02,1.02,12,0.00,53.00,1399.00,2140,20221114,-33.08,1130,20221013,26.73,1645,-12.95,20230224,1357,5.53,20230427,2140,-33.08,20221114,1130,26.73,20221013,3.55,N,006050,500,174 억,,1440181,N,N,0,N,00,N
|
|
20230615,150850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,-6,5,-0.42,187519871,131016,123.11,1430,1450,1422,1859,1001,1430,1431.27,4.12,0,5119,1458,1444,1436,1422,1414,1440,1418,174,429,500,1020,1,1,34895243,497,26.87,1.02,12,0.38,53.00,1399.00,2140,20221114,-33.46,1130,20221013,26.02,1645,-13.43,20230224,1357,4.94,20230427,2140,-33.46,20221114,1130,26.02,20221013,3.53,N,006050,500,174 억,,1436450,N,N,0,N,00,N
|
|
20230615,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1429,-1,5,-0.07,171398786,119712,112.49,1430,1450,1422,1859,1001,1430,1431.76,4.12,0,5703,1458,1444,1436,1422,1414,1440,1418,174,429,500,1020,1,1,34895243,499,26.96,1.02,12,0.34,53.00,1399.00,2140,20221114,-33.22,1130,20221013,26.46,1645,-13.13,20230224,1357,5.31,20230427,2140,-33.22,20221114,1130,26.46,20221013,3.53,N,006050,500,174 억,,1436450,N,N,0,N,00,N
|
|
20230615,130711,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1431,1,2,0.07,169760681,118563,111.41,1430,1450,1422,1859,1001,1430,1431.82,4.12,0,5732,1458,1444,1436,1422,1414,1440,1418,174,429,500,1020,1,1,34895243,499,27.00,1.02,12,0.34,53.00,1399.00,2140,20221114,-33.13,1130,20221013,26.64,1645,-13.01,20230224,1357,5.45,20230427,2140,-33.13,20221114,1130,26.64,20221013,3.53,N,006050,500,174 억,,1436450,N,N,0,N,00,N
|
|
20230615,120802,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,-6,5,-0.42,139699883,97486,91.61,1430,1450,1422,1859,1001,1430,1433.03,4.12,0,6667,1458,1444,1436,1422,1414,1440,1418,174,429,500,1020,1,1,34895243,497,26.87,1.02,12,0.28,53.00,1399.00,2140,20221114,-33.46,1130,20221013,26.02,1645,-13.43,20230224,1357,4.94,20230427,2140,-33.46,20221114,1130,26.02,20221013,3.53,N,006050,500,174 억,,1436450,N,N,0,N,00,N
|
|
20230615,110837,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1425,-5,5,-0.35,126519198,88225,82.90,1430,1450,1424,1859,1001,1430,1434.05,4.12,0,8565,1458,1444,1436,1422,1414,1440,1418,174,429,500,1020,1,1,34895243,497,26.89,1.02,12,0.25,53.00,1399.00,2140,20221114,-33.41,1130,20221013,26.11,1645,-13.37,20230224,1357,5.01,20230427,2140,-33.41,20221114,1130,26.11,20221013,3.53,N,006050,500,174 억,,1436450,N,N,0,N,00,N
|
|
20230611,184750,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1447,9,2,0.63,111067545,76796,130.34,1447,1453,1439,1869,1007,1438,1446.26,4.20,2802,3064,1452,1445,1434,1427,1416,1448,1430,174,431,500,1030,1,1,34895243,505,27.30,1.03,12,0.22,53.00,1399.00,2140,20221114,-32.38,1130,20221013,28.05,1645,-12.04,20230224,1357,6.63,20230427,2140,-32.38,20221114,1130,28.05,20221013,3.50,N,006050,500,174 억,,1465433,N,N,0,N,00,N
|