154 lines
63 KiB
CSV
154 lines
63 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
|
|
20230927,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1402,-121,5,-7.94,1058043905,776647,89.53,1335,1430,1305,1979,1067,1523,1362.32,3.05,0,-21868,1660,1591,1543,1474,1426,1626,1509,174,456,500,1090,1,1,34895243,489,26.45,1.00,12,2.23,53.00,1399.00,2140,20221114,-34.49,1130,20221013,24.07,1750,-19.89,20230922,1198,17.03,20230726,2140,-34.49,20221114,1130,24.07,20221013,3.20,N,006050,500,174 억,,1065798,N,N,0,N,00,N
|
|
20230927,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,-116,5,-7.62,1017429956,747649,86.18,1335,1430,1305,1979,1067,1523,1360.84,3.05,0,-20179,1660,1591,1543,1474,1426,1626,1509,174,456,500,1090,1,1,34895243,491,26.55,1.01,12,2.14,53.00,1399.00,2140,20221114,-34.25,1130,20221013,24.51,1750,-19.60,20230922,1198,17.45,20230726,2140,-34.25,20221114,1130,24.51,20221013,3.20,N,006050,500,174 억,,1065798,N,N,0,N,00,N
|
|
20230927,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,-99,5,-6.50,950979473,700343,80.73,1335,1430,1305,1979,1067,1523,1357.88,3.05,0,-28056,1660,1591,1543,1474,1426,1626,1509,174,456,500,1090,1,1,34895243,497,26.87,1.02,12,2.01,53.00,1399.00,2140,20221114,-33.46,1130,20221013,26.02,1750,-18.63,20230922,1198,18.86,20230726,2140,-33.46,20221114,1130,26.02,20221013,3.20,N,006050,500,174 억,,1065798,N,N,0,N,00,N
|
|
20230927,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1401,-122,5,-8.01,908868937,670515,77.29,1335,1410,1305,1979,1067,1523,1355.48,3.05,0,-28423,1660,1591,1543,1474,1426,1626,1509,174,456,500,1090,1,1,34895243,489,26.43,1.00,12,1.92,53.00,1399.00,2140,20221114,-34.53,1130,20221013,23.98,1750,-19.94,20230922,1198,16.94,20230726,2140,-34.53,20221114,1130,23.98,20221013,3.20,N,006050,500,174 억,,1065798,N,N,0,N,00,N
|
|
20230927,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1401,-122,5,-8.01,894667116,660404,76.13,1335,1406,1305,1979,1067,1523,1354.73,3.05,0,-25119,1660,1591,1543,1474,1426,1626,1509,174,456,500,1090,1,1,34895243,489,26.43,1.00,12,1.89,53.00,1399.00,2140,20221114,-34.53,1130,20221013,23.98,1750,-19.94,20230922,1198,16.94,20230726,2140,-34.53,20221114,1130,23.98,20221013,3.20,N,006050,500,174 억,,1065798,N,N,0,N,00,N
|
|
20230927,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1396,-127,5,-8.34,829886105,614088,70.79,1335,1406,1305,1979,1067,1523,1351.41,3.05,0,-27988,1660,1591,1543,1474,1426,1626,1509,174,456,500,1090,1,1,34895243,487,26.34,1.00,12,1.76,53.00,1399.00,2140,20221114,-34.77,1130,20221013,23.54,1750,-20.23,20230922,1198,16.53,20230726,2140,-34.77,20221114,1130,23.54,20221013,3.20,N,006050,500,174 억,,1065798,N,N,0,N,00,N
|
|
20230927,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1396,-127,5,-8.34,765676055,567826,65.45,1335,1406,1305,1979,1067,1523,1348.43,3.05,0,-17970,1660,1591,1543,1474,1426,1626,1509,174,456,500,1090,1,1,34895243,487,26.34,1.00,12,1.63,53.00,1399.00,2140,20221114,-34.77,1130,20221013,23.54,1750,-20.23,20230922,1198,16.53,20230726,2140,-34.77,20221114,1130,23.54,20221013,3.20,N,006050,500,174 억,,1065798,N,N,0,N,00,N
|
|
20230927,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1523,0,3,0.00,0,0,0.00,0,0,0,1979,1067,1523,0.00,3.05,0,0,1660,1591,1543,1474,1426,1626,1509,174,456,500,1090,1,1,34895243,531,28.74,1.09,12,0.00,53.00,1399.00,2140,20221114,-28.83,1130,20221013,34.78,1750,-12.97,20230922,1198,27.13,20230726,2140,-28.83,20221114,1130,34.78,20221013,3.20,N,006050,500,174 억,,1065798,Y,N,0,N,00,N
|
|
20230926,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1523,3,2,0.20,1341282013,860883,114.70,1520,1612,1495,1976,1064,1520,1558.19,3.07,0,-7093,1641,1580,1515,1454,1389,1611,1485,174,456,500,1090,1,1,34895243,531,28.74,1.09,12,2.47,53.00,1399.00,2140,20221114,-28.83,1130,20221013,34.78,1750,-12.97,20230922,1198,27.13,20230726,2140,-28.83,20221114,1130,34.78,20221013,3.35,N,006050,500,174 억,,1069756,N,N,0,N,00,N
|
|
20230926,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1545,25,2,1.64,1252768030,803151,107.01,1520,1612,1495,1976,1064,1520,1559.82,3.07,0,-6479,1641,1580,1515,1454,1389,1611,1485,174,456,500,1090,1,1,34895243,539,29.15,1.10,12,2.30,53.00,1399.00,2140,20221114,-27.80,1130,20221013,36.73,1750,-11.71,20230922,1198,28.96,20230726,2140,-27.80,20221114,1130,36.73,20221013,3.35,N,006050,500,174 억,,1069756,N,N,0,N,00,N
|
|
20230926,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1565,45,2,2.96,1100396806,705614,94.01,1520,1612,1495,1976,1064,1520,1559.49,3.07,0,-9935,1641,1580,1515,1454,1389,1611,1485,174,456,500,1090,1,1,34895243,546,29.53,1.12,12,2.02,53.00,1399.00,2140,20221114,-26.87,1130,20221013,38.50,1750,-10.57,20230922,1198,30.63,20230726,2140,-26.87,20221114,1130,38.50,20221013,3.35,N,006050,500,174 억,,1069756,N,N,0,N,00,N
|
|
20230926,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1552,32,2,2.11,945487782,606603,80.82,1520,1612,1495,1976,1064,1520,1558.66,3.07,0,-10948,1641,1580,1515,1454,1389,1611,1485,174,456,500,1090,1,1,34895243,542,29.28,1.11,12,1.74,53.00,1399.00,2140,20221114,-27.48,1130,20221013,37.35,1750,-11.31,20230922,1198,29.55,20230726,2140,-27.48,20221114,1130,37.35,20221013,3.35,N,006050,500,174 억,,1069756,N,N,0,N,00,N
|
|
20230926,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1539,19,2,1.25,895179163,574084,76.49,1520,1612,1495,1976,1064,1520,1559.32,3.07,0,-13216,1641,1580,1515,1454,1389,1611,1485,174,456,500,1090,1,1,34895243,537,29.04,1.10,12,1.65,53.00,1399.00,2140,20221114,-28.08,1130,20221013,36.19,1750,-12.06,20230922,1198,28.46,20230726,2140,-28.08,20221114,1130,36.19,20221013,3.35,N,006050,500,174 억,,1069756,N,N,0,N,00,N
|
|
20230926,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1539,19,2,1.25,803933352,515307,68.66,1520,1612,1495,1976,1064,1520,1560.11,3.07,0,-11766,1641,1580,1515,1454,1389,1611,1485,174,456,500,1090,1,1,34895243,537,29.04,1.10,12,1.48,53.00,1399.00,2140,20221114,-28.08,1130,20221013,36.19,1750,-12.06,20230922,1198,28.46,20230726,2140,-28.08,20221114,1130,36.19,20221013,3.35,N,006050,500,174 억,,1069756,N,N,0,N,00,N
|
|
20230926,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1511,-9,5,-0.59,668509798,427528,56.96,1520,1612,1495,1976,1064,1520,1563.66,3.07,0,-6098,1641,1580,1515,1454,1389,1611,1485,174,456,500,1090,1,1,34895243,527,28.51,1.08,12,1.23,53.00,1399.00,2140,20221114,-29.39,1130,20221013,33.72,1750,-13.66,20230922,1198,26.13,20230726,2140,-29.39,20221114,1130,33.72,20221013,3.35,N,006050,500,174 억,,1069756,N,N,0,N,00,N
|
|
20230926,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,-6,5,-0.39,7912482,5227,0.70,1520,1520,1505,1976,1064,1520,1513.77,3.07,0,-2,1641,1580,1515,1454,1389,1611,1485,174,456,500,1090,1,1,34895243,528,28.57,1.08,12,0.01,53.00,1399.00,2140,20221114,-29.25,1130,20221013,33.98,1750,-13.49,20230922,1198,26.38,20230726,2140,-29.25,20221114,1130,33.98,20221013,3.35,N,006050,500,174 억,,1069756,N,N,0,N,00,N
|
|
20230925,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,19,2,1.27,1130808044,746575,21.99,1495,1576,1450,1951,1051,1501,1514.67,2.84,0,80694,1841,1670,1579,1408,1317,1625,1363,174,450,500,1080,1,1,34895243,530,28.68,1.09,12,2.14,53.00,1399.00,2140,20221114,-28.97,1130,20221013,34.51,1750,-13.14,20230922,1198,26.88,20230726,2140,-28.97,20221114,1130,34.51,20221013,3.39,N,006050,500,174 억,,990922,N,N,0,N,00,N
|
|
20230925,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1524,23,2,1.53,841317542,559794,16.49,1495,1570,1450,1951,1051,1501,1502.91,2.84,0,66469,1841,1670,1579,1408,1317,1625,1363,174,450,500,1080,1,1,34895243,532,28.75,1.09,12,1.60,53.00,1399.00,2140,20221114,-28.79,1130,20221013,34.87,1750,-12.91,20230922,1198,27.21,20230726,2140,-28.79,20221114,1130,34.87,20221013,3.39,N,006050,500,174 억,,990922,N,N,0,N,00,N
|
|
20230925,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1496,-5,5,-0.33,755112010,502893,14.81,1495,1570,1450,1951,1051,1501,1501.54,2.84,0,60068,1841,1670,1579,1408,1317,1625,1363,174,450,500,1080,1,1,34895243,522,28.23,1.07,12,1.44,53.00,1399.00,2140,20221114,-30.09,1130,20221013,32.39,1750,-14.51,20230922,1198,24.87,20230726,2140,-30.09,20221114,1130,32.39,20221013,3.39,N,006050,500,174 억,,990922,N,N,0,N,00,N
|
|
20230925,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1499,-2,5,-0.13,680175247,452748,13.34,1495,1570,1450,1951,1051,1501,1502.33,2.84,0,48692,1841,1670,1579,1408,1317,1625,1363,174,450,500,1080,1,1,34895243,523,28.28,1.07,12,1.30,53.00,1399.00,2140,20221114,-29.95,1130,20221013,32.65,1750,-14.34,20230922,1198,25.13,20230726,2140,-29.95,20221114,1130,32.65,20221013,3.39,N,006050,500,174 억,,990922,N,N,0,N,00,N
|
|
20230925,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1489,-12,5,-0.80,324133549,220460,6.49,1495,1503,1450,1951,1051,1501,1470.10,2.84,0,34733,1841,1670,1579,1408,1317,1625,1363,174,450,500,1080,1,1,34895243,520,28.09,1.06,12,0.63,53.00,1399.00,2140,20221114,-30.42,1130,20221013,31.77,1750,-14.91,20230922,1198,24.29,20230726,2140,-30.42,20221114,1130,31.77,20221013,3.39,N,006050,500,174 억,,990922,N,N,0,N,00,N
|
|
20230925,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1483,-18,5,-1.20,303214780,206306,6.08,1495,1503,1450,1951,1051,1501,1469.56,2.84,0,34777,1841,1670,1579,1408,1317,1625,1363,174,450,500,1080,1,1,34895243,517,27.98,1.06,12,0.59,53.00,1399.00,2140,20221114,-30.70,1130,20221013,31.24,1750,-15.26,20230922,1198,23.79,20230726,2140,-30.70,20221114,1130,31.24,20221013,3.39,N,006050,500,174 억,,990922,N,N,0,N,00,N
|
|
20230925,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1465,-36,5,-2.40,258120626,175809,5.18,1495,1495,1450,1951,1051,1501,1467.98,2.84,0,34540,1841,1670,1579,1408,1317,1625,1363,174,450,500,1080,1,1,34895243,511,27.64,1.05,12,0.50,53.00,1399.00,2140,20221114,-31.54,1130,20221013,29.65,1750,-16.29,20230922,1198,22.29,20230726,2140,-31.54,20221114,1130,29.65,20221013,3.39,N,006050,500,174 억,,990922,N,N,0,N,00,N
|
|
20230925,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,-20,5,-1.33,16734641,11219,0.33,1495,1495,1480,1951,1051,1501,1490.61,2.84,0,-26,1841,1670,1579,1408,1317,1625,1363,174,450,500,1080,1,1,34895243,517,27.94,1.06,12,0.03,53.00,1399.00,2140,20221114,-30.79,1130,20221013,31.06,1750,-15.37,20230922,1198,23.62,20230726,2140,-30.79,20221114,1130,31.06,20221013,3.39,N,006050,500,174 억,,990922,N,N,0,N,00,N
|
|
20230922,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1501,-16,5,-1.05,5419384170,3374519,778.79,1750,1750,1488,1972,1062,1517,1606.01,3.66,0,-284344,1540,1528,1505,1493,1470,1534,1499,174,455,500,1090,1,1,34895243,524,28.32,1.07,12,9.67,53.00,1399.00,2140,20221114,-29.86,1130,20221013,32.83,1750,-14.23,20230922,1198,25.29,20230726,2140,-29.86,20221114,1130,32.83,20221013,3.37,N,006050,500,174 억,,1276139,N,N,0,N,00,N
|
|
20230922,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1489,-28,5,-1.85,5243984584,3257339,751.74,1750,1750,1488,1972,1062,1517,1609.90,3.66,0,-281133,1540,1528,1505,1493,1470,1534,1499,174,455,500,1090,1,1,34895243,520,28.09,1.06,12,9.33,53.00,1399.00,2140,20221114,-30.42,1130,20221013,31.77,1750,-14.91,20230922,1198,24.29,20230726,2140,-30.42,20221114,1130,31.77,20221013,3.37,N,006050,500,174 억,,1276139,N,N,0,N,00,N
|
|
20230922,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1505,-12,5,-0.79,5018381746,3107174,717.09,1750,1750,1494,1972,1062,1517,1615.10,3.66,0,-269431,1540,1528,1505,1493,1470,1534,1499,174,455,500,1090,1,1,34895243,525,28.40,1.08,12,8.90,53.00,1399.00,2140,20221114,-29.67,1130,20221013,33.19,1750,-14.00,20230922,1198,25.63,20230726,2140,-29.67,20221114,1130,33.19,20221013,3.37,N,006050,500,174 억,,1276139,N,N,0,N,00,N
|
|
20230922,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1518,1,2,0.07,4753749820,2931625,676.57,1750,1750,1511,1972,1062,1517,1621.54,3.66,0,-248242,1540,1528,1505,1493,1470,1534,1499,174,455,500,1090,1,1,34895243,530,28.64,1.09,12,8.40,53.00,1399.00,2140,20221114,-29.07,1130,20221013,34.34,1750,-13.26,20230922,1198,26.71,20230726,2140,-29.07,20221114,1130,34.34,20221013,3.37,N,006050,500,174 억,,1276139,N,N,0,N,00,N
|
|
20230922,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1543,26,2,1.71,4278029882,2619214,604.47,1750,1750,1535,1972,1062,1517,1633.33,3.66,0,-266024,1540,1528,1505,1493,1470,1534,1499,174,455,500,1090,1,1,34895243,538,29.11,1.10,12,7.51,53.00,1399.00,2140,20221114,-27.90,1130,20221013,36.55,1750,-11.83,20230922,1198,28.80,20230726,2140,-27.90,20221114,1130,36.55,20221013,3.37,N,006050,500,174 억,,1276139,N,N,0,N,00,N
|
|
20230922,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1602,85,2,5.60,3943331342,2405266,555.10,1750,1750,1535,1972,1062,1517,1639.46,3.66,0,-218127,1540,1528,1505,1493,1470,1534,1499,174,455,500,1090,1,1,34895243,559,30.23,1.15,12,6.89,53.00,1399.00,2140,20221114,-25.14,1130,20221013,41.77,1750,-8.46,20230922,1198,33.72,20230726,2140,-25.14,20221114,1130,41.77,20221013,3.37,N,006050,500,174 억,,1276139,N,N,0,N,00,N
|
|
20230922,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1552,35,2,2.31,3301999009,2003595,462.40,1750,1750,1535,1972,1062,1517,1648.04,3.66,0,-260676,1540,1528,1505,1493,1470,1534,1499,174,455,500,1090,1,1,34895243,542,29.28,1.11,12,5.74,53.00,1399.00,2140,20221114,-27.48,1130,20221013,37.35,1750,-11.31,20230922,1198,29.55,20230726,2140,-27.48,20221114,1130,37.35,20221013,3.37,N,006050,500,174 억,,1276139,N,N,0,N,00,N
|
|
20230922,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1517,0,3,0.00,0,0,0.00,0,0,0,1972,1062,1517,0.00,3.66,0,0,1540,1528,1505,1493,1470,1534,1499,174,455,500,1090,1,1,34895243,529,28.62,1.08,12,0.00,53.00,1399.00,2140,20221114,-29.11,1130,20221013,34.25,1721,-11.85,20230620,1198,26.63,20230726,2140,-29.11,20221114,1130,34.25,20221013,3.37,N,006050,500,174 억,,1276139,Y,N,0,N,00,N
|
|
20230921,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1517,28,2,1.88,367633197,244396,165.02,1485,1517,1482,1935,1043,1489,1503.44,3.64,0,4617,1535,1511,1498,1474,1461,1505,1468,174,446,500,1070,1,1,34895243,529,28.62,1.08,12,0.70,53.00,1399.00,2140,20221114,-29.11,1130,20221013,34.25,1721,-11.85,20230620,1198,26.63,20230726,2140,-29.11,20221114,1130,34.25,20221013,3.40,N,006050,500,174 억,,1271276,N,N,0,N,00,N
|
|
20230921,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1503,14,2,0.94,272350235,181410,122.49,1485,1515,1482,1935,1043,1489,1501.30,3.64,0,3201,1535,1511,1498,1474,1461,1505,1468,174,446,500,1070,1,1,34895243,524,28.36,1.07,12,0.52,53.00,1399.00,2140,20221114,-29.77,1130,20221013,33.01,1721,-12.67,20230620,1198,25.46,20230726,2140,-29.77,20221114,1130,33.01,20221013,3.40,N,006050,500,174 억,,1271276,N,N,0,N,00,N
|
|
20230921,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1506,17,2,1.14,176418615,117830,79.56,1485,1515,1482,1935,1043,1489,1497.23,3.64,0,-1115,1535,1511,1498,1474,1461,1505,1468,174,446,500,1070,1,1,34895243,526,28.42,1.08,12,0.34,53.00,1399.00,2140,20221114,-29.63,1130,20221013,33.27,1721,-12.49,20230620,1198,25.71,20230726,2140,-29.63,20221114,1130,33.27,20221013,3.40,N,006050,500,174 억,,1271276,N,N,0,N,00,N
|
|
20230921,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1498,9,2,0.60,118622453,79316,53.55,1485,1515,1482,1935,1043,1489,1495.57,3.64,0,-13471,1535,1511,1498,1474,1461,1505,1468,174,446,500,1070,1,1,34895243,523,28.26,1.07,12,0.23,53.00,1399.00,2140,20221114,-30.00,1130,20221013,32.57,1721,-12.96,20230620,1198,25.04,20230726,2140,-30.00,20221114,1130,32.57,20221013,3.40,N,006050,500,174 억,,1271276,N,N,0,N,00,N
|
|
20230921,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1488,-1,5,-0.07,95856560,64052,43.25,1485,1515,1483,1935,1043,1489,1496.54,3.64,0,-11892,1535,1511,1498,1474,1461,1505,1468,174,446,500,1070,1,1,34895243,519,28.08,1.06,12,0.18,53.00,1399.00,2140,20221114,-30.47,1130,20221013,31.68,1721,-13.54,20230620,1198,24.21,20230726,2140,-30.47,20221114,1130,31.68,20221013,3.40,N,006050,500,174 억,,1271276,N,N,0,N,00,N
|
|
20230921,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1492,3,2,0.20,82413952,55007,37.14,1485,1515,1485,1935,1043,1489,1498.24,3.64,0,-12054,1535,1511,1498,1474,1461,1505,1468,174,446,500,1070,1,1,34895243,521,28.15,1.07,12,0.16,53.00,1399.00,2140,20221114,-30.28,1130,20221013,32.04,1721,-13.31,20230620,1198,24.54,20230726,2140,-30.28,20221114,1130,32.04,20221013,3.40,N,006050,500,174 억,,1271276,N,N,0,N,00,N
|
|
20230921,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1507,18,2,1.21,36139631,24076,16.26,1485,1515,1485,1935,1043,1489,1501.06,3.64,0,-4164,1535,1511,1498,1474,1461,1505,1468,174,446,500,1070,1,1,34895243,526,28.43,1.08,12,0.07,53.00,1399.00,2140,20221114,-29.58,1130,20221013,33.36,1721,-12.43,20230620,1198,25.79,20230726,2140,-29.58,20221114,1130,33.36,20221013,3.40,N,006050,500,174 억,,1271276,N,N,0,N,00,N
|
|
20230921,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1495,6,2,0.40,3902590,2628,1.77,1485,1495,1485,1935,1043,1489,1485.00,3.64,0,-1,1535,1511,1498,1474,1461,1505,1468,174,446,500,1070,1,1,34895243,522,28.21,1.07,12,0.01,53.00,1399.00,2140,20221114,-30.14,1130,20221013,32.30,1721,-13.13,20230620,1198,24.79,20230726,2140,-30.14,20221114,1130,32.30,20221013,3.40,N,006050,500,174 억,,1271276,N,N,0,N,00,N
|
|
20230920,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1489,-11,5,-0.73,222326322,147976,114.18,1496,1522,1485,1950,1050,1500,1502.58,3.61,0,12659,1545,1522,1489,1466,1433,1534,1478,174,450,500,1080,1,1,34895243,520,28.09,1.06,12,0.42,53.00,1399.00,2140,20221114,-30.42,1130,20221013,31.77,1721,-13.48,20230620,1198,24.29,20230726,2140,-30.42,20221114,1130,31.77,20221013,3.41,N,006050,500,174 억,,1258619,N,N,0,N,00,N
|
|
20230920,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1498,-2,5,-0.13,205542118,136725,105.50,1496,1522,1485,1950,1050,1500,1503.33,3.61,0,13169,1545,1522,1489,1466,1433,1534,1478,174,450,500,1080,1,1,34895243,523,28.26,1.07,12,0.39,53.00,1399.00,2140,20221114,-30.00,1130,20221013,32.57,1721,-12.96,20230620,1198,25.04,20230726,2140,-30.00,20221114,1130,32.57,20221013,3.41,N,006050,500,174 억,,1258619,N,N,0,N,00,N
|
|
20230920,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1497,-3,5,-0.20,193514076,128676,99.29,1496,1522,1485,1950,1050,1500,1503.89,3.61,0,13715,1545,1522,1489,1466,1433,1534,1478,174,450,500,1080,1,1,34895243,522,28.25,1.07,12,0.37,53.00,1399.00,2140,20221114,-30.05,1130,20221013,32.48,1721,-13.02,20230620,1198,24.96,20230726,2140,-30.05,20221114,1130,32.48,20221013,3.41,N,006050,500,174 억,,1258619,N,N,0,N,00,N
|
|
20230920,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1503,3,2,0.20,176477490,117270,90.49,1496,1522,1485,1950,1050,1500,1504.88,3.61,0,14825,1545,1522,1489,1466,1433,1534,1478,174,450,500,1080,1,1,34895243,524,28.36,1.07,12,0.34,53.00,1399.00,2140,20221114,-29.77,1130,20221013,33.01,1721,-12.67,20230620,1198,25.46,20230726,2140,-29.77,20221114,1130,33.01,20221013,3.41,N,006050,500,174 억,,1258619,N,N,0,N,00,N
|
|
20230920,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,10,2,0.67,130913978,87254,67.33,1496,1516,1485,1950,1050,1500,1500.38,3.61,0,6167,1545,1522,1489,1466,1433,1534,1478,174,450,500,1080,1,1,34895243,527,28.49,1.08,12,0.25,53.00,1399.00,2140,20221114,-29.44,1130,20221013,33.63,1721,-12.26,20230620,1198,26.04,20230726,2140,-29.44,20221114,1130,33.63,20221013,3.41,N,006050,500,174 억,,1258619,N,N,0,N,00,N
|
|
20230920,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1493,-7,5,-0.47,97314445,64832,50.03,1496,1516,1485,1950,1050,1500,1501.02,3.61,0,-5847,1545,1522,1489,1466,1433,1534,1478,174,450,500,1080,1,1,34895243,521,28.17,1.07,12,0.19,53.00,1399.00,2140,20221114,-30.23,1130,20221013,32.12,1721,-13.25,20230620,1198,24.62,20230726,2140,-30.23,20221114,1130,32.12,20221013,3.41,N,006050,500,174 억,,1258619,N,N,0,N,00,N
|
|
20230920,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1512,12,2,0.80,79305950,52770,40.72,1496,1516,1486,1950,1050,1500,1502.86,3.61,0,-5701,1545,1522,1489,1466,1433,1534,1478,174,450,500,1080,1,1,34895243,528,28.53,1.08,12,0.15,53.00,1399.00,2140,20221114,-29.35,1130,20221013,33.81,1721,-12.14,20230620,1198,26.21,20230726,2140,-29.35,20221114,1130,33.81,20221013,3.41,N,006050,500,174 억,,1258619,N,N,0,N,00,N
|
|
20230920,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1501,1,2,0.07,638801,427,0.33,1496,1501,1496,1950,1050,1500,1496.02,3.61,0,0,1545,1522,1489,1466,1433,1534,1478,174,450,500,1080,1,1,34895243,524,28.32,1.07,12,0.00,53.00,1399.00,2140,20221114,-29.86,1130,20221013,32.83,1721,-12.78,20230620,1198,25.29,20230726,2140,-29.86,20221114,1130,32.83,20221013,3.41,N,006050,500,174 억,,1258619,N,N,0,N,00,N
|
|
20230919,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,17,2,1.15,192343606,129594,90.09,1480,1512,1456,1927,1039,1483,1484.20,3.65,0,-15652,1533,1507,1489,1463,1445,1521,1477,174,444,500,1060,1,1,34895243,523,28.30,1.07,12,0.37,53.00,1399.00,2140,20221114,-29.91,1130,20221013,32.74,1721,-12.84,20230620,1198,25.21,20230726,2140,-29.91,20221114,1130,32.74,20221013,3.40,N,006050,500,174 억,,1274269,N,N,0,N,00,N
|
|
20230919,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1502,19,2,1.28,182888819,123298,85.71,1480,1512,1456,1927,1039,1483,1483.31,3.65,0,-15169,1533,1507,1489,1463,1445,1521,1477,174,444,500,1060,1,1,34895243,524,28.34,1.07,12,0.35,53.00,1399.00,2140,20221114,-29.81,1130,20221013,32.92,1721,-12.73,20230620,1198,25.38,20230726,2140,-29.81,20221114,1130,32.92,20221013,3.40,N,006050,500,174 억,,1274269,N,N,0,N,00,N
|
|
20230919,140200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1507,24,2,1.62,138461532,93821,65.22,1480,1509,1456,1927,1039,1483,1475.81,3.65,0,-8204,1533,1507,1489,1463,1445,1521,1477,174,444,500,1060,1,1,34895243,526,28.43,1.08,12,0.27,53.00,1399.00,2140,20221114,-29.58,1130,20221013,33.36,1721,-12.43,20230620,1198,25.79,20230726,2140,-29.58,20221114,1130,33.36,20221013,3.40,N,006050,500,174 억,,1274269,N,N,0,N,00,N
|
|
20230919,130200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1461,-22,5,-1.48,59124137,40166,27.92,1480,1490,1459,1927,1039,1483,1471.99,3.65,0,-7074,1533,1507,1489,1463,1445,1521,1477,174,444,500,1060,1,1,34895243,510,27.57,1.04,12,0.12,53.00,1399.00,2140,20221114,-31.73,1130,20221013,29.29,1721,-15.11,20230620,1198,21.95,20230726,2140,-31.73,20221114,1130,29.29,20221013,3.40,N,006050,500,174 억,,1274269,N,N,0,N,00,N
|
|
20230919,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1462,-21,5,-1.42,52892631,35917,24.97,1480,1490,1459,1927,1039,1483,1472.63,3.65,0,-6510,1533,1507,1489,1463,1445,1521,1477,174,444,500,1060,1,1,34895243,510,27.58,1.05,12,0.10,53.00,1399.00,2140,20221114,-31.68,1130,20221013,29.38,1721,-15.05,20230620,1198,22.04,20230726,2140,-31.68,20221114,1130,29.38,20221013,3.40,N,006050,500,174 억,,1274269,N,N,0,N,00,N
|
|
20230919,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,-12,5,-0.81,37997760,25740,17.89,1480,1490,1463,1927,1039,1483,1476.21,3.65,0,-5102,1533,1507,1489,1463,1445,1521,1477,174,444,500,1060,1,1,34895243,513,27.75,1.05,12,0.07,53.00,1399.00,2140,20221114,-31.26,1130,20221013,30.18,1721,-14.53,20230620,1198,22.79,20230726,2140,-31.26,20221114,1130,30.18,20221013,3.40,N,006050,500,174 억,,1274269,N,N,0,N,00,N
|
|
20230919,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1484,1,2,0.07,25170420,17015,11.83,1480,1490,1468,1927,1039,1483,1479.31,3.65,0,-3034,1533,1507,1489,1463,1445,1521,1477,174,444,500,1060,1,1,34895243,518,28.00,1.06,12,0.05,53.00,1399.00,2140,20221114,-30.65,1130,20221013,31.33,1721,-13.77,20230620,1198,23.87,20230726,2140,-30.65,20221114,1130,31.33,20221013,3.40,N,006050,500,174 억,,1274269,N,N,0,N,00,N
|
|
20230919,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,-6,5,-0.40,906186,613,0.43,1480,1482,1477,1927,1039,1483,1478.28,3.65,0,-129,1533,1507,1489,1463,1445,1521,1477,174,444,500,1060,1,1,34895243,515,27.87,1.06,12,0.00,53.00,1399.00,2140,20221114,-30.98,1130,20221013,30.71,1721,-14.18,20230620,1198,23.29,20230726,2140,-30.98,20221114,1130,30.71,20221013,3.40,N,006050,500,174 억,,1274269,N,N,0,N,00,N
|
|
20230918,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1483,0,3,0.00,214750046,143354,276.05,1482,1515,1471,1927,1039,1483,1498.04,3.63,0,7071,1495,1489,1478,1472,1461,1492,1475,174,444,500,1060,1,1,34895243,517,27.98,1.06,12,0.41,53.00,1399.00,2140,20221114,-30.70,1130,20221013,31.24,1721,-13.83,20230620,1198,23.79,20230726,2140,-30.70,20221114,1130,31.24,20221013,3.44,N,006050,500,174 억,,1267326,N,N,0,N,00,N
|
|
20230918,150200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,-4,5,-0.27,200706375,133859,257.77,1482,1515,1471,1927,1039,1483,1499.39,3.63,0,6534,1495,1489,1478,1472,1461,1492,1475,174,444,500,1060,1,1,34895243,516,27.91,1.06,12,0.38,53.00,1399.00,2140,20221114,-30.89,1130,20221013,30.88,1721,-14.06,20230620,1198,23.46,20230726,2140,-30.89,20221114,1130,30.88,20221013,3.44,N,006050,500,174 억,,1267326,N,N,0,N,00,N
|
|
20230918,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,-8,5,-0.54,180278864,119986,231.05,1482,1515,1474,1927,1039,1483,1502.50,3.63,0,5091,1495,1489,1478,1472,1461,1492,1475,174,444,500,1060,1,1,34895243,515,27.83,1.05,12,0.34,53.00,1399.00,2140,20221114,-31.07,1130,20221013,30.53,1721,-14.29,20230620,1198,23.12,20230726,2140,-31.07,20221114,1130,30.53,20221013,3.44,N,006050,500,174 억,,1267326,N,N,0,N,00,N
|
|
20230918,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1494,11,2,0.74,159237066,105795,203.73,1482,1515,1481,1927,1039,1483,1505.15,3.63,0,4278,1495,1489,1478,1472,1461,1492,1475,174,444,500,1060,1,1,34895243,521,28.19,1.07,12,0.30,53.00,1399.00,2140,20221114,-30.19,1130,20221013,32.21,1721,-13.19,20230620,1198,24.71,20230726,2140,-30.19,20221114,1130,32.21,20221013,3.44,N,006050,500,174 억,,1267326,N,N,0,N,00,N
|
|
20230918,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,17,2,1.15,146412240,97223,187.22,1482,1515,1481,1927,1039,1483,1505.94,3.63,0,2939,1495,1489,1478,1472,1461,1492,1475,174,444,500,1060,1,1,34895243,523,28.30,1.07,12,0.28,53.00,1399.00,2140,20221114,-29.91,1130,20221013,32.74,1721,-12.84,20230620,1198,25.21,20230726,2140,-29.91,20221114,1130,32.74,20221013,3.44,N,006050,500,174 억,,1267326,N,N,0,N,00,N
|
|
20230918,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1508,25,2,1.69,123459056,81951,157.81,1482,1515,1481,1927,1039,1483,1506.50,3.63,0,2234,1495,1489,1478,1472,1461,1492,1475,174,444,500,1060,1,1,34895243,526,28.45,1.08,12,0.23,53.00,1399.00,2140,20221114,-29.53,1130,20221013,33.45,1721,-12.38,20230620,1198,25.88,20230726,2140,-29.53,20221114,1130,33.45,20221013,3.44,N,006050,500,174 억,,1267326,N,N,0,N,00,N
|
|
20230918,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1496,13,2,0.88,63325082,42094,81.06,1482,1515,1481,1927,1039,1483,1504.37,3.63,0,1228,1495,1489,1478,1472,1461,1492,1475,174,444,500,1060,1,1,34895243,522,28.23,1.07,12,0.12,53.00,1399.00,2140,20221114,-30.09,1130,20221013,32.39,1721,-13.07,20230620,1198,24.87,20230726,2140,-30.09,20221114,1130,32.39,20221013,3.44,N,006050,500,174 억,,1267326,N,N,0,N,00,N
|
|
20230918,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1482,-1,5,-0.07,1231542,831,1.60,1482,1482,1482,1927,1039,1483,1482.00,3.63,0,0,1495,1489,1478,1472,1461,1492,1475,174,444,500,1060,1,1,34895243,517,27.96,1.06,12,0.00,53.00,1399.00,2140,20221114,-30.75,1130,20221013,31.15,1721,-13.89,20230620,1198,23.71,20230726,2140,-30.75,20221114,1130,31.15,20221013,3.44,N,006050,500,174 억,,1267326,N,N,0,N,00,N
|
|
20230915,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1483,16,2,1.09,75419591,51220,114.93,1470,1484,1467,1907,1027,1467,1472.46,3.61,0,8828,1483,1475,1467,1459,1451,1471,1455,174,440,500,1050,1,1,34895243,517,27.98,1.06,12,0.15,53.00,1399.00,2140,20221114,-30.70,1130,20221013,31.24,1721,-13.83,20230620,1198,23.79,20230726,2140,-30.70,20221114,1130,31.24,20221013,3.45,N,006050,500,174 억,,1258498,N,N,0,N,00,N
|
|
20230915,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,7,2,0.48,59591363,40493,90.86,1470,1480,1467,1907,1027,1467,1471.65,3.61,0,7684,1483,1475,1467,1459,1451,1471,1455,174,440,500,1050,1,1,34895243,514,27.81,1.05,12,0.12,53.00,1399.00,2140,20221114,-31.12,1130,20221013,30.44,1721,-14.35,20230620,1198,23.04,20230726,2140,-31.12,20221114,1130,30.44,20221013,3.45,N,006050,500,174 억,,1258498,N,N,0,N,00,N
|
|
20230915,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,10,2,0.68,50451504,34273,76.90,1470,1480,1467,1907,1027,1467,1472.05,3.61,0,6569,1483,1475,1467,1459,1451,1471,1455,174,440,500,1050,1,1,34895243,515,27.87,1.06,12,0.10,53.00,1399.00,2140,20221114,-30.98,1130,20221013,30.71,1721,-14.18,20230620,1198,23.29,20230726,2140,-30.98,20221114,1130,30.71,20221013,3.45,N,006050,500,174 억,,1258498,N,N,0,N,00,N
|
|
20230915,130158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,10,2,0.68,41191279,27979,62.78,1470,1480,1467,1907,1027,1467,1472.22,3.61,0,5473,1483,1475,1467,1459,1451,1471,1455,174,440,500,1050,1,1,34895243,515,27.87,1.06,12,0.08,53.00,1399.00,2140,20221114,-30.98,1130,20221013,30.71,1721,-14.18,20230620,1198,23.29,20230726,2140,-30.98,20221114,1130,30.71,20221013,3.45,N,006050,500,174 억,,1258498,N,N,0,N,00,N
|
|
20230915,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1473,6,2,0.41,32963006,22393,50.25,1470,1480,1467,1907,1027,1467,1472.02,3.61,0,4916,1483,1475,1467,1459,1451,1471,1455,174,440,500,1050,1,1,34895243,514,27.79,1.05,12,0.06,53.00,1399.00,2140,20221114,-31.17,1130,20221013,30.35,1721,-14.41,20230620,1198,22.95,20230726,2140,-31.17,20221114,1130,30.35,20221013,3.45,N,006050,500,174 억,,1258498,N,N,0,N,00,N
|
|
20230915,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,7,2,0.48,27553794,18723,42.01,1470,1480,1467,1907,1027,1467,1471.65,3.61,0,4670,1483,1475,1467,1459,1451,1471,1455,174,440,500,1050,1,1,34895243,514,27.81,1.05,12,0.05,53.00,1399.00,2140,20221114,-31.12,1130,20221013,30.44,1721,-14.35,20230620,1198,23.04,20230726,2140,-31.12,20221114,1130,30.44,20221013,3.45,N,006050,500,174 억,,1258498,N,N,0,N,00,N
|
|
20230915,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,8,2,0.55,22625364,15376,34.50,1470,1480,1467,1907,1027,1467,1471.47,3.61,0,4291,1483,1475,1467,1459,1451,1471,1455,174,440,500,1050,1,1,34895243,515,27.83,1.05,12,0.04,53.00,1399.00,2140,20221114,-31.07,1130,20221013,30.53,1721,-14.29,20230620,1198,23.12,20230726,2140,-31.07,20221114,1130,30.53,20221013,3.45,N,006050,500,174 억,,1258498,N,N,0,N,00,N
|
|
20230915,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1473,6,2,0.41,2328482,1584,3.55,1470,1473,1469,1907,1027,1467,1470.00,3.61,0,0,1483,1475,1467,1459,1451,1471,1455,174,440,500,1050,1,1,34895243,514,27.79,1.05,12,0.00,53.00,1399.00,2140,20221114,-31.17,1130,20221013,30.35,1721,-14.41,20230620,1198,22.95,20230726,2140,-31.17,20221114,1130,30.35,20221013,3.45,N,006050,500,174 억,,1258498,N,N,0,N,00,N
|
|
20230914,160203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,-3,5,-0.20,65288497,44565,58.83,1470,1475,1459,1911,1029,1470,1465.01,3.60,0,2983,1548,1509,1470,1431,1392,1528,1450,174,441,500,1050,1,1,34895243,512,27.68,1.05,12,0.13,53.00,1399.00,2140,20221114,-31.45,1130,20221013,29.82,1721,-14.76,20230620,1198,22.45,20230726,2140,-31.45,20221114,1130,29.82,20221013,3.44,N,006050,500,174 억,,1255515,N,N,0,N,00,N
|
|
20230914,150200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,-3,5,-0.20,61268511,41817,55.20,1470,1475,1459,1911,1029,1470,1465.16,3.60,0,2286,1548,1509,1470,1431,1392,1528,1450,174,441,500,1050,1,1,34895243,512,27.68,1.05,12,0.12,53.00,1399.00,2140,20221114,-31.45,1130,20221013,29.82,1721,-14.76,20230620,1198,22.45,20230726,2140,-31.45,20221114,1130,29.82,20221013,3.44,N,006050,500,174 억,,1255515,N,N,0,N,00,N
|
|
20230914,140158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,-3,5,-0.20,48701112,33231,43.87,1470,1475,1459,1911,1029,1470,1465.53,3.60,0,1558,1548,1509,1470,1431,1392,1528,1450,174,441,500,1050,1,1,34895243,512,27.68,1.05,12,0.10,53.00,1399.00,2140,20221114,-31.45,1130,20221013,29.82,1721,-14.76,20230620,1198,22.45,20230726,2140,-31.45,20221114,1130,29.82,20221013,3.44,N,006050,500,174 억,,1255515,N,N,0,N,00,N
|
|
20230914,130158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,-1,5,-0.07,35060414,23895,31.54,1470,1475,1463,1911,1029,1470,1467.27,3.60,0,769,1548,1509,1470,1431,1392,1528,1450,174,441,500,1050,1,1,34895243,513,27.72,1.05,12,0.07,53.00,1399.00,2140,20221114,-31.36,1130,20221013,30.00,1721,-14.64,20230620,1198,22.62,20230726,2140,-31.36,20221114,1130,30.00,20221013,3.44,N,006050,500,174 억,,1255515,N,N,0,N,00,N
|
|
20230914,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,-1,5,-0.07,31815005,21677,28.61,1470,1475,1464,1911,1029,1470,1467.68,3.60,0,777,1548,1509,1470,1431,1392,1528,1450,174,441,500,1050,1,1,34895243,513,27.72,1.05,12,0.06,53.00,1399.00,2140,20221114,-31.36,1130,20221013,30.00,1721,-14.64,20230620,1198,22.62,20230726,2140,-31.36,20221114,1130,30.00,20221013,3.44,N,006050,500,174 억,,1255515,N,N,0,N,00,N
|
|
20230914,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,4,2,0.27,18168793,12369,16.33,1470,1475,1465,1911,1029,1470,1468.90,3.60,0,-869,1548,1509,1470,1431,1392,1528,1450,174,441,500,1050,1,1,34895243,514,27.81,1.05,12,0.04,53.00,1399.00,2140,20221114,-31.12,1130,20221013,30.44,1721,-14.35,20230620,1198,23.04,20230726,2140,-31.12,20221114,1130,30.44,20221013,3.44,N,006050,500,174 억,,1255515,N,N,0,N,00,N
|
|
20230914,100156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,5,2,0.34,9505501,6467,8.54,1470,1475,1466,1911,1029,1470,1469.85,3.60,0,-522,1548,1509,1470,1431,1392,1528,1450,174,441,500,1050,1,1,34895243,515,27.83,1.05,12,0.02,53.00,1399.00,2140,20221114,-31.07,1130,20221013,30.53,1721,-14.29,20230620,1198,23.12,20230726,2140,-31.07,20221114,1130,30.53,20221013,3.44,N,006050,500,174 억,,1255515,N,N,0,N,00,N
|
|
20230914,090200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,0,3,0.00,5880,4,0.01,1470,1470,1470,1911,1029,1470,1470.00,3.60,0,0,1548,1509,1470,1431,1392,1528,1450,174,441,500,1050,1,1,34895243,513,27.74,1.05,12,0.00,53.00,1399.00,2140,20221114,-31.31,1130,20221013,30.09,1721,-14.58,20230620,1198,22.70,20230726,2140,-31.31,20221114,1130,30.09,20221013,3.44,N,006050,500,174 억,,1255515,N,N,0,N,00,N
|
|
20230913,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,0,3,0.00,110465421,75747,77.42,1462,1509,1431,1911,1029,1470,1458.35,3.63,0,-9042,1560,1514,1457,1411,1354,1486,1383,174,441,500,1050,1,1,34895243,513,27.74,1.05,12,0.22,53.00,1399.00,2140,20221114,-31.31,1130,20221013,30.09,1721,-14.58,20230620,1198,22.70,20230726,2140,-31.31,20221114,1130,30.09,20221013,3.44,N,006050,500,174 억,,1265683,N,N,0,N,00,N
|
|
20230913,150158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1455,-15,5,-1.02,98484092,67546,69.04,1462,1509,1431,1911,1029,1470,1458.03,3.63,0,-7497,1560,1514,1457,1411,1354,1486,1383,174,441,500,1050,1,1,34895243,508,27.45,1.04,12,0.19,53.00,1399.00,2140,20221114,-32.01,1130,20221013,28.76,1721,-15.46,20230620,1198,21.45,20230726,2140,-32.01,20221114,1130,28.76,20221013,3.44,N,006050,500,174 억,,1265683,N,N,0,N,00,N
|
|
20230913,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,-1,5,-0.07,87722177,60157,61.49,1462,1509,1431,1911,1029,1470,1458.22,3.63,0,-5933,1560,1514,1457,1411,1354,1486,1383,174,441,500,1050,1,1,34895243,513,27.72,1.05,12,0.17,53.00,1399.00,2140,20221114,-31.36,1130,20221013,30.00,1721,-14.64,20230620,1198,22.62,20230726,2140,-31.36,20221114,1130,30.00,20221013,3.44,N,006050,500,174 억,,1265683,N,N,0,N,00,N
|
|
20230913,130156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,-1,5,-0.07,85397217,58571,59.87,1462,1509,1431,1911,1029,1470,1458.01,3.63,0,-5745,1560,1514,1457,1411,1354,1486,1383,174,441,500,1050,1,1,34895243,513,27.72,1.05,12,0.17,53.00,1399.00,2140,20221114,-31.36,1130,20221013,30.00,1721,-14.64,20230620,1198,22.62,20230726,2140,-31.36,20221114,1130,30.00,20221013,3.44,N,006050,500,174 억,,1265683,N,N,0,N,00,N
|
|
20230913,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,-20,5,-1.36,71805021,49291,50.38,1462,1509,1431,1911,1029,1470,1456.76,3.63,0,-3824,1560,1514,1457,1411,1354,1486,1383,174,441,500,1050,1,1,34895243,506,27.36,1.04,12,0.14,53.00,1399.00,2140,20221114,-32.24,1130,20221013,28.32,1721,-15.75,20230620,1198,21.04,20230726,2140,-32.24,20221114,1130,28.32,20221013,3.44,N,006050,500,174 억,,1265683,N,N,0,N,00,N
|
|
20230913,110200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1473,3,2,0.20,60826929,41817,42.74,1462,1509,1431,1911,1029,1470,1454.60,3.63,0,-485,1560,1514,1457,1411,1354,1486,1383,174,441,500,1050,1,1,34895243,514,27.79,1.05,12,0.12,53.00,1399.00,2140,20221114,-31.17,1130,20221013,30.35,1721,-14.41,20230620,1198,22.95,20230726,2140,-31.17,20221114,1130,30.35,20221013,3.44,N,006050,500,174 억,,1265683,N,N,0,N,00,N
|
|
20230913,100158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,-25,5,-1.70,37705306,26110,26.69,1462,1462,1431,1911,1029,1470,1444.09,3.63,0,1891,1560,1514,1457,1411,1354,1486,1383,174,441,500,1050,1,1,34895243,504,27.26,1.03,12,0.07,53.00,1399.00,2140,20221114,-32.48,1130,20221013,27.88,1721,-16.04,20230620,1198,20.62,20230726,2140,-32.48,20221114,1130,27.88,20221013,3.44,N,006050,500,174 억,,1265683,N,N,0,N,00,N
|
|
20230913,090158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1461,-9,5,-0.61,1394231,958,0.98,1462,1462,1455,1911,1029,1470,1455.36,3.63,0,-909,1560,1514,1457,1411,1354,1486,1383,174,441,500,1050,1,1,34895243,510,27.57,1.04,12,0.00,53.00,1399.00,2140,20221114,-31.73,1130,20221013,29.29,1721,-15.11,20230620,1198,21.95,20230726,2140,-31.73,20221114,1130,29.29,20221013,3.44,N,006050,500,174 억,,1265683,N,N,0,N,00,N
|
|
20230912,160158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,-5,5,-0.34,143595922,97832,111.62,1485,1503,1400,1917,1033,1475,1467.78,3.61,0,6077,1531,1502,1486,1457,1441,1495,1450,174,442,500,1060,1,1,34895243,513,27.74,1.05,12,0.28,53.00,1399.00,2140,20221114,-31.31,1130,20221013,30.09,1721,-14.58,20230620,1198,22.70,20230726,2140,-31.31,20221114,1130,30.09,20221013,3.44,N,006050,500,174 억,,1259478,N,N,0,N,00,N
|
|
20230912,150159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1465,-10,5,-0.68,112796789,76789,87.61,1485,1503,1400,1917,1033,1475,1468.92,3.61,0,4963,1531,1502,1486,1457,1441,1495,1450,174,442,500,1060,1,1,34895243,511,27.64,1.05,12,0.22,53.00,1399.00,2140,20221114,-31.54,1130,20221013,29.65,1721,-14.88,20230620,1198,22.29,20230726,2140,-31.54,20221114,1130,29.65,20221013,3.44,N,006050,500,174 억,,1259478,N,N,0,N,00,N
|
|
20230912,140158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1478,3,2,0.20,102454460,69748,79.58,1485,1503,1400,1917,1033,1475,1468.92,3.61,0,6386,1531,1502,1486,1457,1441,1495,1450,174,442,500,1060,1,1,34895243,516,27.89,1.06,12,0.20,53.00,1399.00,2140,20221114,-30.93,1130,20221013,30.80,1721,-14.12,20230620,1198,23.37,20230726,2140,-30.93,20221114,1130,30.80,20221013,3.44,N,006050,500,174 억,,1259478,N,N,0,N,00,N
|
|
20230912,130159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,6,2,0.41,97460670,66370,75.72,1485,1503,1400,1917,1033,1475,1468.44,3.61,0,8917,1531,1502,1486,1457,1441,1495,1450,174,442,500,1060,1,1,34895243,517,27.94,1.06,12,0.19,53.00,1399.00,2140,20221114,-30.79,1130,20221013,31.06,1721,-13.95,20230620,1198,23.62,20230726,2140,-30.79,20221114,1130,31.06,20221013,3.44,N,006050,500,174 억,,1259478,N,N,0,N,00,N
|
|
20230912,120155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1484,9,2,0.61,31469019,21153,24.13,1485,1503,1478,1917,1033,1475,1487.69,3.61,0,871,1531,1502,1486,1457,1441,1495,1450,174,442,500,1060,1,1,34895243,518,28.00,1.06,12,0.06,53.00,1399.00,2140,20221114,-30.65,1130,20221013,31.33,1721,-13.77,20230620,1198,23.87,20230726,2140,-30.65,20221114,1130,31.33,20221013,3.44,N,006050,500,174 억,,1259478,N,N,0,N,00,N
|
|
20230912,110158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1488,13,2,0.88,18585502,12458,14.21,1485,1503,1482,1917,1033,1475,1491.87,3.61,0,391,1531,1502,1486,1457,1441,1495,1450,174,442,500,1060,1,1,34895243,519,28.08,1.06,12,0.04,53.00,1399.00,2140,20221114,-30.47,1130,20221013,31.68,1721,-13.54,20230620,1198,24.21,20230726,2140,-30.47,20221114,1130,31.68,20221013,3.44,N,006050,500,174 억,,1259478,N,N,0,N,00,N
|
|
20230912,100157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1490,15,2,1.02,8584083,5744,6.55,1485,1503,1482,1917,1033,1475,1494.48,3.61,0,-182,1531,1502,1486,1457,1441,1495,1450,174,442,500,1060,1,1,34895243,520,28.11,1.07,12,0.02,53.00,1399.00,2140,20221114,-30.37,1130,20221013,31.86,1721,-13.42,20230620,1198,24.37,20230726,2140,-30.37,20221114,1130,31.86,20221013,3.44,N,006050,500,174 억,,1259478,N,N,0,N,00,N
|
|
20230912,090159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1485,10,2,0.68,138005,93,0.11,1485,1485,1485,1917,1033,1475,1485.00,3.61,0,0,1531,1502,1486,1457,1441,1495,1450,174,442,500,1060,1,1,34895243,518,28.02,1.06,12,0.00,53.00,1399.00,2140,20221114,-30.61,1130,20221013,31.42,1721,-13.71,20230620,1198,23.96,20230726,2140,-30.61,20221114,1130,31.42,20221013,3.44,N,006050,500,174 억,,1259478,N,N,0,N,00,N
|
|
20230911,160156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,-28,5,-1.86,130163457,87225,108.97,1503,1515,1470,1953,1053,1503,1492.33,3.60,0,3548,1528,1515,1496,1483,1464,1522,1490,174,450,500,1080,1,1,34895243,515,27.83,1.05,12,0.25,53.00,1399.00,2140,20221114,-31.07,1130,20221013,30.53,1721,-14.29,20230620,1198,23.12,20230726,2140,-31.07,20221114,1130,30.53,20221013,3.47,N,006050,500,174 억,,1255932,N,N,0,N,00,N
|
|
20230911,150158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1495,-8,5,-0.53,118485675,79370,99.16,1503,1515,1470,1953,1053,1503,1492.83,3.60,0,9277,1528,1515,1496,1483,1464,1522,1490,174,450,500,1080,1,1,34895243,522,28.21,1.07,12,0.23,53.00,1399.00,2140,20221114,-30.14,1130,20221013,32.30,1721,-13.13,20230620,1198,24.79,20230726,2140,-30.14,20221114,1130,32.30,20221013,3.47,N,006050,500,174 억,,1255932,N,N,0,N,00,N
|
|
20230911,140159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1505,2,2,0.13,54863969,36452,45.54,1503,1515,1496,1953,1053,1503,1505.10,3.60,0,2215,1528,1515,1496,1483,1464,1522,1490,174,450,500,1080,1,1,34895243,525,28.40,1.08,12,0.10,53.00,1399.00,2140,20221114,-29.67,1130,20221013,33.19,1721,-12.55,20230620,1198,25.63,20230726,2140,-29.67,20221114,1130,33.19,20221013,3.47,N,006050,500,174 억,,1255932,N,N,0,N,00,N
|
|
20230911,130159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1502,-1,5,-0.07,53789953,35737,44.65,1503,1515,1496,1953,1053,1503,1505.16,3.60,0,2120,1528,1515,1496,1483,1464,1522,1490,174,450,500,1080,1,1,34895243,524,28.34,1.07,12,0.10,53.00,1399.00,2140,20221114,-29.81,1130,20221013,32.92,1721,-12.73,20230620,1198,25.38,20230726,2140,-29.81,20221114,1130,32.92,20221013,3.47,N,006050,500,174 억,,1255932,N,N,0,N,00,N
|
|
20230911,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1504,1,2,0.07,36531396,24276,30.33,1503,1515,1496,1953,1053,1503,1504.84,3.60,0,2107,1528,1515,1496,1483,1464,1522,1490,174,450,500,1080,1,1,34895243,525,28.38,1.08,12,0.07,53.00,1399.00,2140,20221114,-29.72,1130,20221013,33.10,1721,-12.61,20230620,1198,25.54,20230726,2140,-29.72,20221114,1130,33.10,20221013,3.47,N,006050,500,174 억,,1255932,N,N,0,N,00,N
|
|
20230911,110157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1507,4,2,0.27,32649463,21690,27.10,1503,1515,1496,1953,1053,1503,1505.28,3.60,0,2131,1528,1515,1496,1483,1464,1522,1490,174,450,500,1080,1,1,34895243,526,28.43,1.08,12,0.06,53.00,1399.00,2140,20221114,-29.58,1130,20221013,33.36,1721,-12.43,20230620,1198,25.79,20230726,2140,-29.58,20221114,1130,33.36,20221013,3.47,N,006050,500,174 억,,1255932,N,N,0,N,00,N
|
|
20230911,100155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,7,2,0.47,16904130,11243,14.05,1503,1515,1500,1953,1053,1503,1503.52,3.60,0,1984,1528,1515,1496,1483,1464,1522,1490,174,450,500,1080,1,1,34895243,527,28.49,1.08,12,0.03,53.00,1399.00,2140,20221114,-29.44,1130,20221013,33.63,1721,-12.26,20230620,1198,26.04,20230726,2140,-29.44,20221114,1130,33.63,20221013,3.47,N,006050,500,174 억,,1255932,N,N,0,N,00,N
|
|
20230911,090155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,12,2,0.80,972518,644,0.80,1503,1515,1503,1953,1053,1503,1510.12,3.60,0,0,1528,1515,1496,1483,1464,1522,1490,174,450,500,1080,1,1,34895243,529,28.58,1.08,12,0.00,53.00,1399.00,2140,20221114,-29.21,1130,20221013,34.07,1721,-11.97,20230620,1198,26.46,20230726,2140,-29.21,20221114,1130,34.07,20221013,3.47,N,006050,500,174 억,,1255932,N,N,0,N,00,N
|
|
20230908,160159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1503,15,2,1.01,119553396,79941,137.00,1478,1509,1477,1934,1042,1488,1495.52,3.49,0,38372,1507,1497,1490,1480,1473,1494,1477,174,446,500,1070,1,1,34895243,524,28.36,1.07,12,0.23,53.00,1399.00,2140,20221114,-29.77,1130,20221013,33.01,1721,-12.67,20230620,1198,25.46,20230726,2140,-29.77,20221114,1130,33.01,20221013,3.46,N,006050,500,174 억,,1217560,N,N,0,N,00,N
|
|
20230908,150158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1501,13,2,0.87,113326854,75797,129.90,1478,1509,1477,1934,1042,1488,1495.14,3.49,0,36616,1507,1497,1490,1480,1473,1494,1477,174,446,500,1070,1,1,34895243,524,28.32,1.07,12,0.22,53.00,1399.00,2140,20221114,-29.86,1130,20221013,32.83,1721,-12.78,20230620,1198,25.29,20230726,2140,-29.86,20221114,1130,32.83,20221013,3.46,N,006050,500,174 억,,1217560,N,N,0,N,00,N
|
|
20230908,140157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1496,8,2,0.54,87716256,58681,100.57,1478,1509,1477,1934,1042,1488,1494.80,3.49,0,28490,1507,1497,1490,1480,1473,1494,1477,174,446,500,1070,1,1,34895243,522,28.23,1.07,12,0.17,53.00,1399.00,2140,20221114,-30.09,1130,20221013,32.39,1721,-13.07,20230620,1198,24.87,20230726,2140,-30.09,20221114,1130,32.39,20221013,3.46,N,006050,500,174 억,,1217560,N,N,0,N,00,N
|
|
20230908,130159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1502,14,2,0.94,78340725,52416,89.83,1478,1509,1477,1934,1042,1488,1494.60,3.49,0,27382,1507,1497,1490,1480,1473,1494,1477,174,446,500,1070,1,1,34895243,524,28.34,1.07,12,0.15,53.00,1399.00,2140,20221114,-29.81,1130,20221013,32.92,1721,-12.73,20230620,1198,25.38,20230726,2140,-29.81,20221114,1130,32.92,20221013,3.46,N,006050,500,174 억,,1217560,N,N,0,N,00,N
|
|
20230908,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1506,18,2,1.21,68701364,45989,78.81,1478,1509,1477,1934,1042,1488,1493.87,3.49,0,26247,1507,1497,1490,1480,1473,1494,1477,174,446,500,1070,1,1,34895243,526,28.42,1.08,12,0.13,53.00,1399.00,2140,20221114,-29.63,1130,20221013,33.27,1721,-12.49,20230620,1198,25.71,20230726,2140,-29.63,20221114,1130,33.27,20221013,3.46,N,006050,500,174 억,,1217560,N,N,0,N,00,N
|
|
20230908,110158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1507,19,2,1.28,61025864,40881,70.06,1478,1509,1477,1934,1042,1488,1492.77,3.49,0,25080,1507,1497,1490,1480,1473,1494,1477,174,446,500,1070,1,1,34895243,526,28.43,1.08,12,0.12,53.00,1399.00,2140,20221114,-29.58,1130,20221013,33.36,1721,-12.43,20230620,1198,25.79,20230726,2140,-29.58,20221114,1130,33.36,20221013,3.46,N,006050,500,174 억,,1217560,N,N,0,N,00,N
|
|
20230908,100157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1492,4,2,0.27,29747200,20014,34.30,1478,1493,1477,1934,1042,1488,1486.32,3.49,0,10856,1507,1497,1490,1480,1473,1494,1477,174,446,500,1070,1,1,34895243,521,28.15,1.07,12,0.06,53.00,1399.00,2140,20221114,-30.28,1130,20221013,32.04,1721,-13.31,20230620,1198,24.54,20230726,2140,-30.28,20221114,1130,32.04,20221013,3.46,N,006050,500,174 억,,1217560,N,N,0,N,00,N
|
|
20230908,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1487,-1,5,-0.07,1942496,1314,2.25,1478,1487,1477,1934,1042,1488,1478.31,3.49,0,-5,1507,1497,1490,1480,1473,1494,1477,174,446,500,1070,1,1,34895243,519,28.06,1.06,12,0.00,53.00,1399.00,2140,20221114,-30.51,1130,20221013,31.59,1721,-13.60,20230620,1198,24.12,20230726,2140,-30.51,20221114,1130,31.59,20221013,3.46,N,006050,500,174 억,,1217560,N,N,0,N,00,N
|
|
20230907,160158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1488,-8,5,-0.53,86840843,58351,58.52,1496,1500,1483,1944,1048,1496,1488.25,3.55,0,-19894,1532,1514,1495,1477,1458,1523,1486,174,448,500,1070,1,1,34895243,519,28.08,1.06,12,0.17,53.00,1399.00,2140,20221114,-30.47,1130,20221013,31.68,1721,-13.54,20230620,1198,24.21,20230726,2140,-30.47,20221114,1130,31.68,20221013,3.46,N,006050,500,174 억,,1237454,N,N,0,N,00,N
|
|
20230907,150156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1486,-10,5,-0.67,75163242,50498,50.64,1496,1500,1483,1944,1048,1496,1488.44,3.55,0,-18940,1532,1514,1495,1477,1458,1523,1486,174,448,500,1070,1,1,34895243,519,28.04,1.06,12,0.14,53.00,1399.00,2140,20221114,-30.56,1130,20221013,31.50,1721,-13.65,20230620,1198,24.04,20230726,2140,-30.56,20221114,1130,31.50,20221013,3.46,N,006050,500,174 억,,1237454,N,N,0,N,00,N
|
|
20230907,140156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1487,-9,5,-0.60,70552058,47394,47.53,1496,1500,1483,1944,1048,1496,1488.63,3.55,0,-18675,1532,1514,1495,1477,1458,1523,1486,174,448,500,1070,1,1,34895243,519,28.06,1.06,12,0.14,53.00,1399.00,2140,20221114,-30.51,1130,20221013,31.59,1721,-13.60,20230620,1198,24.12,20230726,2140,-30.51,20221114,1130,31.59,20221013,3.46,N,006050,500,174 억,,1237454,N,N,0,N,00,N
|
|
20230907,130158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1491,-5,5,-0.33,59922482,40240,40.35,1496,1500,1483,1944,1048,1496,1489.13,3.55,0,-15614,1532,1514,1495,1477,1458,1523,1486,174,448,500,1070,1,1,34895243,520,28.13,1.07,12,0.12,53.00,1399.00,2140,20221114,-30.33,1130,20221013,31.95,1721,-13.36,20230620,1198,24.46,20230726,2140,-30.33,20221114,1130,31.95,20221013,3.46,N,006050,500,174 억,,1237454,N,N,0,N,00,N
|
|
20230907,120159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1491,-5,5,-0.33,48100501,32293,32.38,1496,1500,1483,1944,1048,1496,1489.50,3.55,0,-14918,1532,1514,1495,1477,1458,1523,1486,174,448,500,1070,1,1,34895243,520,28.13,1.07,12,0.09,53.00,1399.00,2140,20221114,-30.33,1130,20221013,31.95,1721,-13.36,20230620,1198,24.46,20230726,2140,-30.33,20221114,1130,31.95,20221013,3.46,N,006050,500,174 억,,1237454,N,N,0,N,00,N
|
|
20230907,110157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1484,-12,5,-0.80,42442380,28483,28.56,1496,1500,1483,1944,1048,1496,1490.10,3.55,0,-14056,1532,1514,1495,1477,1458,1523,1486,174,448,500,1070,1,1,34895243,518,28.00,1.06,12,0.08,53.00,1399.00,2140,20221114,-30.65,1130,20221013,31.33,1721,-13.77,20230620,1198,23.87,20230726,2140,-30.65,20221114,1130,31.33,20221013,3.46,N,006050,500,174 억,,1237454,N,N,0,N,00,N
|
|
20230907,100157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1497,1,2,0.07,26063425,17473,17.52,1496,1500,1488,1944,1048,1496,1491.64,3.55,0,-8182,1532,1514,1495,1477,1458,1523,1486,174,448,500,1070,1,1,34895243,522,28.25,1.07,12,0.05,53.00,1399.00,2140,20221114,-30.05,1130,20221013,32.48,1721,-13.02,20230620,1198,24.96,20230726,2140,-30.05,20221114,1130,32.48,20221013,3.46,N,006050,500,174 억,,1237454,N,N,0,N,00,N
|
|
20230907,090158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1499,3,2,0.20,988879,663,0.66,1496,1500,1490,1944,1048,1496,1491.52,3.55,0,-533,1532,1514,1495,1477,1458,1523,1486,174,448,500,1070,1,1,34895243,523,28.28,1.07,12,0.00,53.00,1399.00,2140,20221114,-29.95,1130,20221013,32.65,1721,-12.90,20230620,1198,25.13,20230726,2140,-29.95,20221114,1130,32.65,20221013,3.46,N,006050,500,174 억,,1237454,N,N,0,N,00,N
|
|
20230906,160156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1496,1,2,0.07,149103075,99713,92.25,1485,1513,1476,1943,1047,1495,1495.32,3.58,0,-11206,1530,1512,1481,1463,1432,1521,1472,174,448,500,1070,1,1,34895243,522,28.23,1.07,12,0.29,53.00,1399.00,2140,20221114,-30.09,1130,20221013,32.39,1721,-13.07,20230620,1198,24.87,20230726,2140,-30.09,20221114,1130,32.39,20221013,3.44,N,006050,500,174 억,,1248660,N,N,0,N,00,N
|
|
20230906,150155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1480,-15,5,-1.00,143514657,95971,88.79,1485,1513,1476,1943,1047,1495,1495.40,3.58,0,-9814,1530,1512,1481,1463,1432,1521,1472,174,448,500,1070,1,1,34895243,516,27.92,1.06,12,0.28,53.00,1399.00,2140,20221114,-30.84,1130,20221013,30.97,1721,-14.00,20230620,1198,23.54,20230726,2140,-30.84,20221114,1130,30.97,20221013,3.44,N,006050,500,174 억,,1248660,N,N,0,N,00,N
|
|
20230906,140157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1497,2,2,0.13,116511055,77834,72.01,1485,1513,1476,1943,1047,1495,1496.92,3.58,0,-7760,1530,1512,1481,1463,1432,1521,1472,174,448,500,1070,1,1,34895243,522,28.25,1.07,12,0.22,53.00,1399.00,2140,20221114,-30.05,1130,20221013,32.48,1721,-13.02,20230620,1198,24.96,20230726,2140,-30.05,20221114,1130,32.48,20221013,3.44,N,006050,500,174 억,,1248660,N,N,0,N,00,N
|
|
20230906,130158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1494,-1,5,-0.07,102548446,68487,63.36,1485,1513,1476,1943,1047,1495,1497.34,3.58,0,-3781,1530,1512,1481,1463,1432,1521,1472,174,448,500,1070,1,1,34895243,521,28.19,1.07,12,0.20,53.00,1399.00,2140,20221114,-30.19,1130,20221013,32.21,1721,-13.19,20230620,1198,24.71,20230726,2140,-30.19,20221114,1130,32.21,20221013,3.44,N,006050,500,174 억,,1248660,N,N,0,N,00,N
|
|
20230906,120159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1497,2,2,0.13,91402426,61012,56.45,1485,1513,1476,1943,1047,1495,1498.11,3.58,0,-3736,1530,1512,1481,1463,1432,1521,1472,174,448,500,1070,1,1,34895243,522,28.25,1.07,12,0.17,53.00,1399.00,2140,20221114,-30.05,1130,20221013,32.48,1721,-13.02,20230620,1198,24.96,20230726,2140,-30.05,20221114,1130,32.48,20221013,3.44,N,006050,500,174 억,,1248660,N,N,0,N,00,N
|
|
20230906,110156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1496,1,2,0.07,76987189,51385,47.54,1485,1513,1476,1943,1047,1495,1498.24,3.58,0,-5419,1530,1512,1481,1463,1432,1521,1472,174,448,500,1070,1,1,34895243,522,28.23,1.07,12,0.15,53.00,1399.00,2140,20221114,-30.09,1130,20221013,32.39,1721,-13.07,20230620,1198,24.87,20230726,2140,-30.09,20221114,1130,32.39,20221013,3.44,N,006050,500,174 억,,1248660,N,N,0,N,00,N
|
|
20230906,100155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1506,11,2,0.74,40508607,27175,25.14,1485,1506,1476,1943,1047,1495,1490.66,3.58,0,-7816,1530,1512,1481,1463,1432,1521,1472,174,448,500,1070,1,1,34895243,526,28.42,1.08,12,0.08,53.00,1399.00,2140,20221114,-29.63,1130,20221013,33.27,1721,-12.49,20230620,1198,25.71,20230726,2140,-29.63,20221114,1130,33.27,20221013,3.44,N,006050,500,174 억,,1248660,N,N,0,N,00,N
|
|
20230906,090156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1484,-11,5,-0.74,17570380,11840,10.95,1485,1485,1476,1943,1047,1495,1483.98,3.58,0,-10846,1530,1512,1481,1463,1432,1521,1472,174,448,500,1070,1,1,34895243,518,28.00,1.06,12,0.03,53.00,1399.00,2140,20221114,-30.65,1130,20221013,31.33,1721,-13.77,20230620,1198,23.87,20230726,2140,-30.65,20221114,1130,31.33,20221013,3.44,N,006050,500,174 억,,1248660,N,N,0,N,00,N
|
|
20230905,160154,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1495,10,2,0.67,157892832,107617,99.41,1484,1499,1450,1930,1040,1485,1467.13,3.56,0,5784,1550,1517,1492,1459,1434,1505,1447,174,445,500,1060,1,1,34895243,522,28.21,1.07,12,0.31,53.00,1399.00,2140,20221114,-30.14,1130,20221013,32.30,1721,-13.13,20230620,1198,24.79,20230726,2140,-30.14,20221114,1130,32.30,20221013,3.50,N,006050,500,174 억,,1242876,N,N,0,N,00,N
|
|
20230905,150158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1485,0,3,0.00,141957904,96899,89.51,1484,1490,1450,1930,1040,1485,1465.01,3.56,0,5346,1550,1517,1492,1459,1434,1505,1447,174,445,500,1060,1,1,34895243,518,28.02,1.06,12,0.28,53.00,1399.00,2140,20221114,-30.61,1130,20221013,31.42,1721,-13.71,20230620,1198,23.96,20230726,2140,-30.61,20221114,1130,31.42,20221013,3.50,N,006050,500,174 억,,1242876,N,N,0,N,00,N
|
|
20230905,140157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,-15,5,-1.01,114289525,78110,72.15,1484,1490,1450,1930,1040,1485,1463.19,3.56,0,3903,1550,1517,1492,1459,1434,1505,1447,174,445,500,1060,1,1,34895243,513,27.74,1.05,12,0.22,53.00,1399.00,2140,20221114,-31.31,1130,20221013,30.09,1721,-14.58,20230620,1198,22.70,20230726,2140,-31.31,20221114,1130,30.09,20221013,3.50,N,006050,500,174 억,,1242876,N,N,0,N,00,N
|
|
20230905,130150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1455,-30,5,-2.02,88362724,60404,55.80,1484,1490,1450,1930,1040,1485,1462.86,3.56,0,-1510,1550,1517,1492,1459,1434,1505,1447,174,445,500,1060,1,1,34895243,508,27.45,1.04,12,0.17,53.00,1399.00,2140,20221114,-32.01,1130,20221013,28.76,1721,-15.46,20230620,1198,21.45,20230726,2140,-32.01,20221114,1130,28.76,20221013,3.50,N,006050,500,174 억,,1242876,N,N,0,N,00,N
|
|
20230905,120156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,-18,5,-1.21,73586804,50237,46.40,1484,1490,1450,1930,1040,1485,1464.79,3.56,0,-1976,1550,1517,1492,1459,1434,1505,1447,174,445,500,1060,1,1,34895243,512,27.68,1.05,12,0.14,53.00,1399.00,2140,20221114,-31.45,1130,20221013,29.82,1721,-14.76,20230620,1198,22.45,20230726,2140,-31.45,20221114,1130,29.82,20221013,3.50,N,006050,500,174 억,,1242876,N,N,0,N,00,N
|
|
20230905,110156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,-15,5,-1.01,28197985,19119,17.66,1484,1490,1469,1930,1040,1485,1474.87,3.56,0,-1065,1550,1517,1492,1459,1434,1505,1447,174,445,500,1060,1,1,34895243,513,27.74,1.05,12,0.05,53.00,1399.00,2140,20221114,-31.31,1130,20221013,30.09,1721,-14.58,20230620,1198,22.70,20230726,2140,-31.31,20221114,1130,30.09,20221013,3.50,N,006050,500,174 억,,1242876,N,N,0,N,00,N
|
|
20230905,100155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,-8,5,-0.54,20944741,14190,13.11,1484,1490,1469,1930,1040,1485,1476.02,3.56,0,-1116,1550,1517,1492,1459,1434,1505,1447,174,445,500,1060,1,1,34895243,515,27.87,1.06,12,0.04,53.00,1399.00,2140,20221114,-30.98,1130,20221013,30.71,1721,-14.18,20230620,1198,23.29,20230726,2140,-30.98,20221114,1130,30.71,20221013,3.50,N,006050,500,174 억,,1242876,N,N,0,N,00,N
|
|
20230905,090153,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1484,-1,5,-0.07,966408,654,0.60,1484,1484,1472,1930,1040,1485,1477.69,3.56,0,0,1550,1517,1492,1459,1434,1505,1447,174,445,500,1060,1,1,34895243,518,28.00,1.06,12,0.00,53.00,1399.00,2140,20221114,-30.65,1130,20221013,31.33,1721,-13.77,20230620,1198,23.87,20230726,2140,-30.65,20221114,1130,31.33,20221013,3.50,N,006050,500,174 억,,1242876,N,N,0,N,00,N
|
|
20230904,160154,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1485,-20,5,-1.33,161106552,108209,55.45,1490,1525,1467,1956,1054,1505,1488.91,3.49,0,26175,1551,1527,1505,1481,1459,1517,1471,174,451,500,1080,1,1,34895243,518,28.02,1.06,12,0.31,53.00,1399.00,2140,20221114,-30.61,1130,20221013,31.42,1721,-13.71,20230620,1198,23.96,20230726,2140,-30.61,20221114,1130,31.42,20221013,3.42,N,006050,500,174 억,,1216701,N,N,0,N,00,N
|
|
20230904,150151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,-24,5,-1.59,151624644,101811,52.17,1490,1525,1467,1956,1054,1505,1489.28,3.49,0,26534,1551,1527,1505,1481,1459,1517,1471,174,451,500,1080,1,1,34895243,517,27.94,1.06,12,0.29,53.00,1399.00,2140,20221114,-30.79,1130,20221013,31.06,1721,-13.95,20230620,1198,23.62,20230726,2140,-30.79,20221114,1130,31.06,20221013,3.42,N,006050,500,174 억,,1216701,N,N,0,N,00,N
|
|
20230904,140153,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1488,-17,5,-1.13,144990364,97332,49.87,1490,1525,1467,1956,1054,1505,1489.65,3.49,0,26669,1551,1527,1505,1481,1459,1517,1471,174,451,500,1080,1,1,34895243,519,28.08,1.06,12,0.28,53.00,1399.00,2140,20221114,-30.47,1130,20221013,31.68,1721,-13.54,20230620,1198,24.21,20230726,2140,-30.47,20221114,1130,31.68,20221013,3.42,N,006050,500,174 억,,1216701,N,N,0,N,00,N
|
|
20230904,130155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,-26,5,-1.73,128719216,86372,44.26,1490,1525,1467,1956,1054,1505,1490.29,3.49,0,24749,1551,1527,1505,1481,1459,1517,1471,174,451,500,1080,1,1,34895243,516,27.91,1.06,12,0.25,53.00,1399.00,2140,20221114,-30.89,1130,20221013,30.88,1721,-14.06,20230620,1198,23.46,20230726,2140,-30.89,20221114,1130,30.88,20221013,3.42,N,006050,500,174 억,,1216701,N,N,0,N,00,N
|
|
20230904,120152,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,-24,5,-1.59,125497953,84189,43.14,1490,1525,1467,1956,1054,1505,1490.67,3.49,0,23993,1551,1527,1505,1481,1459,1517,1471,174,451,500,1080,1,1,34895243,517,27.94,1.06,12,0.24,53.00,1399.00,2140,20221114,-30.79,1130,20221013,31.06,1721,-13.95,20230620,1198,23.62,20230726,2140,-30.79,20221114,1130,31.06,20221013,3.42,N,006050,500,174 억,,1216701,N,N,0,N,00,N
|
|
20230904,110151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1498,-7,5,-0.47,89875017,60081,30.79,1490,1525,1485,1956,1054,1505,1495.90,3.49,0,22332,1551,1527,1505,1481,1459,1517,1471,174,451,500,1080,1,1,34895243,523,28.26,1.07,12,0.17,53.00,1399.00,2140,20221114,-30.00,1130,20221013,32.57,1721,-12.96,20230620,1198,25.04,20230726,2140,-30.00,20221114,1130,32.57,20221013,3.42,N,006050,500,174 억,,1216701,N,N,0,N,00,N
|
|
20230904,100149,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1490,-15,5,-1.00,87937470,58786,30.12,1490,1525,1485,1956,1054,1505,1495.89,3.49,0,22415,1551,1527,1505,1481,1459,1517,1471,174,451,500,1080,1,1,34895243,520,28.11,1.07,12,0.17,53.00,1399.00,2140,20221114,-30.37,1130,20221013,31.86,1721,-13.42,20230620,1198,24.37,20230726,2140,-30.37,20221114,1130,31.86,20221013,3.42,N,006050,500,174 억,,1216701,N,N,0,N,00,N
|
|
20230904,090152,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1504,-1,5,-0.07,7804315,5239,2.68,1490,1505,1485,1956,1054,1505,1489.66,3.49,0,-66,1551,1527,1505,1481,1459,1517,1471,174,451,500,1080,1,1,34895243,525,28.38,1.08,12,0.02,53.00,1399.00,2140,20221114,-29.72,1130,20221013,33.10,1721,-12.61,20230620,1198,25.54,20230726,2140,-29.72,20221114,1130,33.10,20221013,3.42,N,006050,500,174 억,,1216701,N,N,0,N,00,N
|
|
20230901,160152,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1505,-26,5,-1.70,292238333,194730,97.15,1529,1529,1483,1990,1072,1531,1500.74,3.48,0,2926,1593,1562,1532,1501,1471,1547,1486,174,459,500,1100,1,1,34895243,525,28.40,1.08,12,0.56,53.00,1399.00,2140,20221114,-29.67,1130,20221013,33.19,1721,-12.55,20230620,1198,25.63,20230726,2140,-29.67,20221114,1130,33.19,20221013,3.38,N,006050,500,174 억,,1213775,N,N,0,N,00,N
|
|
20230901,150153,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1502,-29,5,-1.89,273042919,181965,90.79,1529,1529,1483,1990,1072,1531,1500.52,3.48,0,3582,1593,1562,1532,1501,1471,1547,1486,174,459,500,1100,1,1,34895243,524,28.34,1.07,12,0.52,53.00,1399.00,2140,20221114,-29.81,1130,20221013,32.92,1721,-12.73,20230620,1198,25.38,20230726,2140,-29.81,20221114,1130,32.92,20221013,3.38,N,006050,500,174 억,,1213775,N,N,0,N,00,N
|
|
20230901,140152,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1499,-32,5,-2.09,247925114,165130,82.39,1529,1529,1483,1990,1072,1531,1501.39,3.48,0,5469,1593,1562,1532,1501,1471,1547,1486,174,459,500,1100,1,1,34895243,523,28.28,1.07,12,0.47,53.00,1399.00,2140,20221114,-29.95,1130,20221013,32.65,1721,-12.90,20230620,1198,25.13,20230726,2140,-29.95,20221114,1130,32.65,20221013,3.38,N,006050,500,174 억,,1213775,N,N,0,N,00,N
|
|
20230901,130152,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1499,-32,5,-2.09,203203204,135276,67.49,1529,1529,1483,1990,1072,1531,1502.14,3.48,0,2269,1593,1562,1532,1501,1471,1547,1486,174,459,500,1100,1,1,34895243,523,28.28,1.07,12,0.39,53.00,1399.00,2140,20221114,-29.95,1130,20221013,32.65,1721,-12.90,20230620,1198,25.13,20230726,2140,-29.95,20221114,1130,32.65,20221013,3.38,N,006050,500,174 억,,1213775,N,N,0,N,00,N
|
|
20230901,120151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1499,-32,5,-2.09,182319515,121302,60.52,1529,1529,1483,1990,1072,1531,1503.02,3.48,0,250,1593,1562,1532,1501,1471,1547,1486,174,459,500,1100,1,1,34895243,523,28.28,1.07,12,0.35,53.00,1399.00,2140,20221114,-29.95,1130,20221013,32.65,1721,-12.90,20230620,1198,25.13,20230726,2140,-29.95,20221114,1130,32.65,20221013,3.38,N,006050,500,174 억,,1213775,N,N,0,N,00,N
|
|
20230901,110151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,-31,5,-2.02,126051618,83577,41.70,1529,1529,1495,1990,1072,1531,1508.21,3.48,0,-3092,1593,1562,1532,1501,1471,1547,1486,174,459,500,1100,1,1,34895243,523,28.30,1.07,12,0.24,53.00,1399.00,2140,20221114,-29.91,1130,20221013,32.74,1721,-12.84,20230620,1198,25.21,20230726,2140,-29.91,20221114,1130,32.74,20221013,3.38,N,006050,500,174 억,,1213775,N,N,0,N,00,N
|
|
20230901,100150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1517,-14,5,-0.91,39746915,26168,13.06,1529,1529,1509,1990,1072,1531,1518.91,3.48,0,-2235,1593,1562,1532,1501,1471,1547,1486,174,459,500,1100,1,1,34895243,529,28.62,1.08,12,0.07,53.00,1399.00,2140,20221114,-29.11,1130,20221013,34.25,1721,-11.85,20230620,1198,26.63,20230726,2140,-29.11,20221114,1130,34.25,20221013,3.38,N,006050,500,174 억,,1213775,N,N,0,N,00,N
|
|
20230901,090150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1509,-22,5,-1.44,2294155,1514,0.76,1529,1529,1509,1990,1072,1531,1515.29,3.48,0,-13,1593,1562,1532,1501,1471,1547,1486,174,459,500,1100,1,1,34895243,527,28.47,1.08,12,0.00,53.00,1399.00,2140,20221114,-29.49,1130,20221013,33.54,1721,-12.32,20230620,1198,25.96,20230726,2140,-29.49,20221114,1130,33.54,20221013,3.38,N,006050,500,174 억,,1213775,N,N,0,N,00,N
|