129 lines
53 KiB
CSV
129 lines
53 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
|
|
20231031,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,-15,5,-1.13,63972194,48586,70.79,1331,1335,1301,1722,928,1325,1316.71,3.33,0,-10511,1361,1342,1312,1293,1263,1352,1303,174,397,500,920,1,1,34895243,457,24.72,0.94,12,0.14,53.00,1399.00,2140,20221114,-38.79,1198,20230726,9.35,1750,-25.14,20230922,1198,9.35,20230726,2140,-38.79,20221114,1198,9.35,20230726,2.67,N,006050,500,174 억,,1163188,N,N,0,N,00,N
|
|
20231031,150219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,-15,5,-1.13,54082670,41003,59.74,1331,1335,1302,1722,928,1325,1318.99,3.33,0,-10242,1361,1342,1312,1293,1263,1352,1303,174,397,500,920,1,1,34895243,457,24.72,0.94,12,0.12,53.00,1399.00,2140,20221114,-38.79,1198,20230726,9.35,1750,-25.14,20230922,1198,9.35,20230726,2140,-38.79,20221114,1198,9.35,20230726,2.67,N,006050,500,174 억,,1163188,N,N,0,N,00,N
|
|
20231031,140221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,-17,5,-1.28,49713403,37653,54.86,1331,1335,1302,1722,928,1325,1320.30,3.33,0,-10099,1361,1342,1312,1293,1263,1352,1303,174,397,500,920,1,1,34895243,456,24.68,0.93,12,0.11,53.00,1399.00,2140,20221114,-38.88,1198,20230726,9.18,1750,-25.26,20230922,1198,9.18,20230726,2140,-38.88,20221114,1198,9.18,20230726,2.67,N,006050,500,174 억,,1163188,N,N,0,N,00,N
|
|
20231031,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,-6,5,-0.45,40914094,30930,45.06,1331,1335,1310,1722,928,1325,1322.80,3.33,0,-9458,1361,1342,1312,1293,1263,1352,1303,174,397,500,920,1,1,34895243,460,24.89,0.94,12,0.09,53.00,1399.00,2140,20221114,-38.36,1198,20230726,10.10,1750,-24.63,20230922,1198,10.10,20230726,2140,-38.36,20221114,1198,10.10,20230726,2.67,N,006050,500,174 억,,1163188,N,N,0,N,00,N
|
|
20231031,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1323,-2,5,-0.15,34152276,25806,37.60,1331,1335,1310,1722,928,1325,1323.42,3.33,0,-7631,1361,1342,1312,1293,1263,1352,1303,174,397,500,920,1,1,34895243,462,24.96,0.95,12,0.07,53.00,1399.00,2140,20221114,-38.18,1198,20230726,10.43,1750,-24.40,20230922,1198,10.43,20230726,2140,-38.18,20221114,1198,10.43,20230726,2.67,N,006050,500,174 억,,1163188,N,N,0,N,00,N
|
|
20231031,110220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1325,0,3,0.00,16726874,12676,18.47,1331,1335,1310,1722,928,1325,1319.57,3.33,0,467,1361,1342,1312,1293,1263,1352,1303,174,397,500,920,1,1,34895243,462,25.00,0.95,12,0.04,53.00,1399.00,2140,20221114,-38.08,1198,20230726,10.60,1750,-24.29,20230922,1198,10.60,20230726,2140,-38.08,20221114,1198,10.60,20230726,2.67,N,006050,500,174 억,,1163188,N,N,0,N,00,N
|
|
20231031,100220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,-6,5,-0.45,13064416,9905,14.43,1331,1335,1310,1722,928,1325,1318.97,3.33,0,438,1361,1342,1312,1293,1263,1352,1303,174,397,500,920,1,1,34895243,460,24.89,0.94,12,0.03,53.00,1399.00,2140,20221114,-38.36,1198,20230726,10.10,1750,-24.63,20230922,1198,10.10,20230726,2140,-38.36,20221114,1198,10.10,20230726,2.67,N,006050,500,174 억,,1163188,N,N,0,N,00,N
|
|
20231031,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1335,10,2,0.75,2912213,2190,3.19,1331,1335,1325,1722,928,1325,1329.78,3.33,0,-312,1361,1342,1312,1293,1263,1352,1303,174,397,500,920,1,1,34895243,466,25.19,0.95,12,0.01,53.00,1399.00,2140,20221114,-37.62,1198,20230726,11.44,1750,-23.71,20230922,1198,11.44,20230726,2140,-37.62,20221114,1198,11.44,20230726,2.67,N,006050,500,174 억,,1163188,N,N,0,N,00,N
|
|
20231030,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1325,23,2,1.77,90258527,68625,79.43,1299,1331,1282,1692,912,1302,1315.24,3.26,0,29584,1333,1317,1299,1283,1265,1325,1291,174,390,500,910,1,1,34895243,462,25.00,0.95,12,0.20,53.00,1399.00,2140,20221114,-38.08,1198,20230726,10.60,1750,-24.29,20230922,1198,10.60,20230726,2140,-38.08,20221114,1198,10.60,20230726,2.67,N,006050,500,174 억,,1137159,N,N,0,N,00,N
|
|
20231030,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,24,2,1.84,89284546,67890,78.58,1299,1331,1282,1692,912,1302,1315.14,3.26,0,29584,1333,1317,1299,1283,1265,1325,1291,174,390,500,910,1,1,34895243,463,25.02,0.95,12,0.19,53.00,1399.00,2140,20221114,-38.04,1198,20230726,10.68,1750,-24.23,20230922,1198,10.68,20230726,2140,-38.04,20221114,1198,10.68,20230726,2.67,N,006050,500,174 억,,1137159,N,N,0,N,00,N
|
|
20231030,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,24,2,1.84,87325478,66411,76.86,1299,1331,1282,1692,912,1302,1314.93,3.26,0,29533,1333,1317,1299,1283,1265,1325,1291,174,390,500,910,1,1,34895243,463,25.02,0.95,12,0.19,53.00,1399.00,2140,20221114,-38.04,1198,20230726,10.68,1750,-24.23,20230922,1198,10.68,20230726,2140,-38.04,20221114,1198,10.68,20230726,2.67,N,006050,500,174 억,,1137159,N,N,0,N,00,N
|
|
20231030,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1327,25,2,1.92,86783455,66002,76.39,1299,1331,1282,1692,912,1302,1314.86,3.26,0,29624,1333,1317,1299,1283,1265,1325,1291,174,390,500,910,1,1,34895243,463,25.04,0.95,12,0.19,53.00,1399.00,2140,20221114,-37.99,1198,20230726,10.77,1750,-24.17,20230922,1198,10.77,20230726,2140,-37.99,20221114,1198,10.77,20230726,2.67,N,006050,500,174 억,,1137159,N,N,0,N,00,N
|
|
20231030,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,15,2,1.15,51045413,38988,45.12,1299,1320,1282,1692,912,1302,1309.26,3.26,0,11973,1333,1317,1299,1283,1265,1325,1291,174,390,500,910,1,1,34895243,460,24.85,0.94,12,0.11,53.00,1399.00,2140,20221114,-38.46,1198,20230726,9.93,1750,-24.74,20230922,1198,9.93,20230726,2140,-38.46,20221114,1198,9.93,20230726,2.67,N,006050,500,174 억,,1137159,N,N,0,N,00,N
|
|
20231030,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,18,2,1.38,39043840,29819,34.51,1299,1320,1282,1692,912,1302,1309.37,3.26,0,9213,1333,1317,1299,1283,1265,1325,1291,174,390,500,910,1,1,34895243,461,24.91,0.94,12,0.09,53.00,1399.00,2140,20221114,-38.32,1198,20230726,10.18,1750,-24.57,20230922,1198,10.18,20230726,2140,-38.32,20221114,1198,10.18,20230726,2.67,N,006050,500,174 억,,1137159,N,N,0,N,00,N
|
|
20231030,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,17,2,1.31,14585273,11235,13.00,1299,1319,1282,1692,912,1302,1298.19,3.26,0,-394,1333,1317,1299,1283,1265,1325,1291,174,390,500,910,1,1,34895243,460,24.89,0.94,12,0.03,53.00,1399.00,2140,20221114,-38.36,1198,20230726,10.10,1750,-24.63,20230922,1198,10.10,20230726,2140,-38.36,20221114,1198,10.10,20230726,2.67,N,006050,500,174 억,,1137159,N,N,0,N,00,N
|
|
20231030,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,-1,5,-0.08,1153626,888,1.03,1299,1301,1299,1692,912,1302,1299.06,3.26,0,-131,1333,1317,1299,1283,1265,1325,1291,174,390,500,910,1,1,34895243,454,24.55,0.93,12,0.00,53.00,1399.00,2140,20221114,-39.21,1198,20230726,8.60,1750,-25.66,20230922,1198,8.60,20230726,2140,-39.21,20221114,1198,8.60,20230726,2.67,N,006050,500,174 억,,1137159,N,N,0,N,00,N
|
|
20231027,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,2,2,0.15,82292099,63490,68.83,1300,1315,1285,1690,910,1300,1296.14,3.29,0,-11089,1356,1328,1309,1281,1262,1318,1271,174,390,500,910,1,1,34895243,454,24.57,0.93,12,0.18,53.00,1399.00,2140,20221114,-39.16,1198,20230726,8.68,1750,-25.60,20230922,1198,8.68,20230726,2140,-39.16,20221114,1198,8.68,20230726,2.77,N,006050,500,174 억,,1147130,N,N,0,N,00,N
|
|
20231027,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,4,2,0.31,33631185,25861,28.04,1300,1315,1293,1690,910,1300,1300.46,3.29,0,-10879,1356,1328,1309,1281,1262,1318,1271,174,390,500,910,1,1,34895243,455,24.60,0.93,12,0.07,53.00,1399.00,2140,20221114,-39.07,1198,20230726,8.85,1750,-25.49,20230922,1198,8.85,20230726,2140,-39.07,20221114,1198,8.85,20230726,2.77,N,006050,500,174 억,,1147130,N,N,0,N,00,N
|
|
20231027,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,9,2,0.69,20982587,16113,17.47,1300,1315,1293,1690,910,1300,1302.21,3.29,0,-3467,1356,1328,1309,1281,1262,1318,1271,174,390,500,910,1,1,34895243,457,24.70,0.94,12,0.05,53.00,1399.00,2140,20221114,-38.83,1198,20230726,9.27,1750,-25.20,20230922,1198,9.27,20230726,2140,-38.83,20221114,1198,9.27,20230726,2.77,N,006050,500,174 억,,1147130,N,N,0,N,00,N
|
|
20231027,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,10,2,0.77,18976871,14574,15.80,1300,1315,1293,1690,910,1300,1302.10,3.29,0,-2886,1356,1328,1309,1281,1262,1318,1271,174,390,500,910,1,1,34895243,457,24.72,0.94,12,0.04,53.00,1399.00,2140,20221114,-38.79,1198,20230726,9.35,1750,-25.14,20230922,1198,9.35,20230726,2140,-38.79,20221114,1198,9.35,20230726,2.77,N,006050,500,174 억,,1147130,N,N,0,N,00,N
|
|
20231027,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,7,2,0.54,15821453,12161,13.18,1300,1315,1293,1690,910,1300,1301.00,3.29,0,-3332,1356,1328,1309,1281,1262,1318,1271,174,390,500,910,1,1,34895243,456,24.66,0.93,12,0.03,53.00,1399.00,2140,20221114,-38.93,1198,20230726,9.10,1750,-25.31,20230922,1198,9.10,20230726,2140,-38.93,20221114,1198,9.10,20230726,2.77,N,006050,500,174 억,,1147130,N,N,0,N,00,N
|
|
20231027,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,-1,5,-0.08,10230871,7870,8.53,1300,1315,1293,1690,910,1300,1299.98,3.29,0,-4120,1356,1328,1309,1281,1262,1318,1271,174,390,500,910,1,1,34895243,453,24.51,0.93,12,0.02,53.00,1399.00,2140,20221114,-39.30,1198,20230726,8.43,1750,-25.77,20230922,1198,8.43,20230726,2140,-39.30,20221114,1198,8.43,20230726,2.77,N,006050,500,174 억,,1147130,N,N,0,N,00,N
|
|
20231027,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,15,2,1.15,2636067,2026,2.20,1300,1315,1300,1690,910,1300,1301.12,3.29,0,-5,1356,1328,1309,1281,1262,1318,1271,174,390,500,910,1,1,34895243,459,24.81,0.94,12,0.01,53.00,1399.00,2140,20221114,-38.55,1198,20230726,9.77,1750,-24.86,20230922,1198,9.77,20230726,2140,-38.55,20221114,1198,9.77,20230726,2.77,N,006050,500,174 억,,1147130,N,N,0,N,00,N
|
|
20231026,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-41,5,-3.06,120665091,92235,119.30,1335,1337,1290,1743,939,1341,1308.24,3.32,0,-10133,1399,1370,1340,1311,1281,1355,1296,174,402,500,930,1,1,34895243,454,24.53,0.93,12,0.26,53.00,1399.00,2140,20221114,-39.25,1198,20230726,8.51,1750,-25.71,20230922,1198,8.51,20230726,2140,-39.25,20221114,1198,8.51,20230726,2.82,N,006050,500,174 억,,1157209,N,N,0,N,00,N
|
|
20231026,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,-39,5,-2.91,116310743,88888,114.97,1335,1337,1290,1743,939,1341,1308.51,3.32,0,-9129,1399,1370,1340,1311,1281,1355,1296,174,402,500,930,1,1,34895243,454,24.57,0.93,12,0.25,53.00,1399.00,2140,20221114,-39.16,1198,20230726,8.68,1750,-25.60,20230922,1198,8.68,20230726,2140,-39.16,20221114,1198,8.68,20230726,2.82,N,006050,500,174 억,,1157209,N,N,0,N,00,N
|
|
20231026,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,-36,5,-2.68,107813023,82347,106.51,1335,1337,1290,1743,939,1341,1309.25,3.32,0,-8441,1399,1370,1340,1311,1281,1355,1296,174,402,500,930,1,1,34895243,455,24.62,0.93,12,0.24,53.00,1399.00,2140,20221114,-39.02,1198,20230726,8.93,1750,-25.43,20230922,1198,8.93,20230726,2140,-39.02,20221114,1198,8.93,20230726,2.82,N,006050,500,174 억,,1157209,N,N,0,N,00,N
|
|
20231026,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,-26,5,-1.94,73297730,55763,72.12,1335,1337,1290,1743,939,1341,1314.45,3.32,0,-10374,1399,1370,1340,1311,1281,1355,1296,174,402,500,930,1,1,34895243,459,24.81,0.94,12,0.16,53.00,1399.00,2140,20221114,-38.55,1198,20230726,9.77,1750,-24.86,20230922,1198,9.77,20230726,2140,-38.55,20221114,1198,9.77,20230726,2.82,N,006050,500,174 억,,1157209,N,N,0,N,00,N
|
|
20231026,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1321,-20,5,-1.49,68785303,52317,67.67,1335,1337,1290,1743,939,1341,1314.78,3.32,0,-9586,1399,1370,1340,1311,1281,1355,1296,174,402,500,930,1,1,34895243,461,24.92,0.94,12,0.15,53.00,1399.00,2140,20221114,-38.27,1198,20230726,10.27,1750,-24.51,20230922,1198,10.27,20230726,2140,-38.27,20221114,1198,10.27,20230726,2.82,N,006050,500,174 억,,1157209,N,N,0,N,00,N
|
|
20231026,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,-10,5,-0.75,23802563,17882,23.13,1335,1337,1323,1743,939,1341,1331.09,3.32,0,-8233,1399,1370,1340,1311,1281,1355,1296,174,402,500,930,1,1,34895243,464,25.11,0.95,12,0.05,53.00,1399.00,2140,20221114,-37.80,1198,20230726,11.10,1750,-23.94,20230922,1198,11.10,20230726,2140,-37.80,20221114,1198,11.10,20230726,2.82,N,006050,500,174 억,,1157209,N,N,0,N,00,N
|
|
20231026,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1328,-13,5,-0.97,15578570,11695,15.13,1335,1337,1326,1743,939,1341,1332.07,3.32,0,-5164,1399,1370,1340,1311,1281,1355,1296,174,402,500,930,1,1,34895243,463,25.06,0.95,12,0.03,53.00,1399.00,2140,20221114,-37.94,1198,20230726,10.85,1750,-24.11,20230922,1198,10.85,20230726,2140,-37.94,20221114,1198,10.85,20230726,2.82,N,006050,500,174 억,,1157209,N,N,0,N,00,N
|
|
20231026,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,-11,5,-0.82,2425129,1817,2.35,1335,1335,1330,1743,939,1341,1334.69,3.32,0,-365,1399,1370,1340,1311,1281,1355,1296,174,402,500,930,1,1,34895243,464,25.09,0.95,12,0.01,53.00,1399.00,2140,20221114,-37.85,1198,20230726,11.02,1750,-24.00,20230922,1198,11.02,20230726,2140,-37.85,20221114,1198,11.02,20230726,2.82,N,006050,500,174 억,,1157209,N,N,0,N,00,N
|
|
20231025,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,-21,5,-1.54,104515446,77272,35.40,1362,1369,1310,1770,954,1362,1352.57,3.28,0,13324,1419,1390,1345,1316,1271,1405,1331,174,408,500,950,1,1,34895243,468,25.30,0.96,12,0.22,53.00,1399.00,2140,20221114,-37.34,1198,20230726,11.94,1750,-23.37,20230922,1198,11.94,20230726,2140,-37.34,20221114,1198,11.94,20230726,2.69,N,006050,500,174 억,,1143885,N,N,0,N,00,N
|
|
20231025,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,-8,5,-0.59,90726598,66998,30.70,1362,1369,1310,1770,954,1362,1354.17,3.28,0,13238,1419,1390,1345,1316,1271,1405,1331,174,408,500,950,1,1,34895243,472,25.55,0.97,12,0.19,53.00,1399.00,2140,20221114,-36.73,1198,20230726,13.02,1750,-22.63,20230922,1198,13.02,20230726,2140,-36.73,20221114,1198,13.02,20230726,2.69,N,006050,500,174 억,,1143885,N,N,0,N,00,N
|
|
20231025,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,-3,5,-0.22,81423232,60122,27.54,1362,1369,1310,1770,954,1362,1354.30,3.28,0,9691,1419,1390,1345,1316,1271,1405,1331,174,408,500,950,1,1,34895243,474,25.64,0.97,12,0.17,53.00,1399.00,2140,20221114,-36.50,1198,20230726,13.44,1750,-22.34,20230922,1198,13.44,20230726,2140,-36.50,20221114,1198,13.44,20230726,2.69,N,006050,500,174 억,,1143885,N,N,0,N,00,N
|
|
20231025,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1351,-11,5,-0.81,76492933,56489,25.88,1362,1369,1310,1770,954,1362,1354.12,3.28,0,10028,1419,1390,1345,1316,1271,1405,1331,174,408,500,950,1,1,34895243,471,25.49,0.97,12,0.16,53.00,1399.00,2140,20221114,-36.87,1198,20230726,12.77,1750,-22.80,20230922,1198,12.77,20230726,2140,-36.87,20221114,1198,12.77,20230726,2.69,N,006050,500,174 억,,1143885,N,N,0,N,00,N
|
|
20231025,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,-6,5,-0.44,43192354,31788,14.56,1362,1369,1310,1770,954,1362,1358.76,3.28,0,5704,1419,1390,1345,1316,1271,1405,1331,174,408,500,950,1,1,34895243,473,25.58,0.97,12,0.09,53.00,1399.00,2140,20221114,-36.64,1198,20230726,13.19,1750,-22.51,20230922,1198,13.19,20230726,2140,-36.64,20221114,1198,13.19,20230726,2.69,N,006050,500,174 억,,1143885,N,N,0,N,00,N
|
|
20231025,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1368,6,2,0.44,37947799,27924,12.79,1362,1369,1310,1770,954,1362,1358.97,3.28,0,4652,1419,1390,1345,1316,1271,1405,1331,174,408,500,950,1,1,34895243,477,25.81,0.98,12,0.08,53.00,1399.00,2140,20221114,-36.07,1198,20230726,14.19,1750,-21.83,20230922,1198,14.19,20230726,2140,-36.07,20221114,1198,14.19,20230726,2.69,N,006050,500,174 억,,1143885,N,N,0,N,00,N
|
|
20231025,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1364,2,2,0.15,25191762,18573,8.51,1362,1369,1310,1770,954,1362,1356.36,3.28,0,385,1419,1390,1345,1316,1271,1405,1331,174,408,500,950,1,1,34895243,476,25.74,0.97,12,0.05,53.00,1399.00,2140,20221114,-36.26,1198,20230726,13.86,1750,-22.06,20230922,1198,13.86,20230726,2140,-36.26,20221114,1198,13.86,20230726,2.69,N,006050,500,174 억,,1143885,N,N,0,N,00,N
|
|
20231025,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1369,7,2,0.51,14412446,10625,4.87,1362,1369,1310,1770,954,1362,1356.47,3.28,0,-140,1419,1390,1345,1316,1271,1405,1331,174,408,500,950,1,1,34895243,478,25.83,0.98,12,0.03,53.00,1399.00,2140,20221114,-36.03,1198,20230726,14.27,1750,-21.77,20230922,1198,14.27,20230726,2140,-36.03,20221114,1198,14.27,20230726,2.69,N,006050,500,174 억,,1143885,N,N,0,N,00,N
|
|
20231024,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,22,2,1.64,289932100,218270,218.38,1325,1374,1300,1742,938,1340,1328.32,3.19,0,31861,1374,1356,1343,1325,1312,1366,1335,174,402,500,930,1,1,34895243,475,25.70,0.97,12,0.63,53.00,1399.00,2140,20221114,-36.36,1198,20230726,13.69,1750,-22.17,20230922,1198,13.69,20230726,2140,-36.36,20221114,1198,13.69,20230726,2.74,N,006050,500,174 억,,1112024,N,N,0,N,00,N
|
|
20231024,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,13,2,0.97,278066565,209517,209.62,1325,1374,1300,1742,938,1340,1327.18,3.19,0,32848,1374,1356,1343,1325,1312,1366,1335,174,402,500,930,1,1,34895243,472,25.53,0.97,12,0.60,53.00,1399.00,2140,20221114,-36.78,1198,20230726,12.94,1750,-22.69,20230922,1198,12.94,20230726,2140,-36.78,20221114,1198,12.94,20230726,2.74,N,006050,500,174 억,,1112024,N,N,0,N,00,N
|
|
20231024,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,7,2,0.52,173255602,131446,131.51,1325,1350,1300,1742,938,1340,1318.07,3.19,0,18870,1374,1356,1343,1325,1312,1366,1335,174,402,500,930,1,1,34895243,470,25.42,0.96,12,0.38,53.00,1399.00,2140,20221114,-37.06,1198,20230726,12.44,1750,-23.03,20230922,1198,12.44,20230726,2140,-37.06,20221114,1198,12.44,20230726,2.74,N,006050,500,174 억,,1112024,N,N,0,N,00,N
|
|
20231024,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1328,-12,5,-0.90,160873110,122177,122.24,1325,1350,1300,1742,938,1340,1316.72,3.19,0,18184,1374,1356,1343,1325,1312,1366,1335,174,402,500,930,1,1,34895243,463,25.06,0.95,12,0.35,53.00,1399.00,2140,20221114,-37.94,1198,20230726,10.85,1750,-24.11,20230922,1198,10.85,20230726,2140,-37.94,20221114,1198,10.85,20230726,2.74,N,006050,500,174 억,,1112024,N,N,0,N,00,N
|
|
20231024,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,-23,5,-1.72,152188438,115620,115.68,1325,1350,1300,1742,938,1340,1316.28,3.19,0,19788,1374,1356,1343,1325,1312,1366,1335,174,402,500,930,1,1,34895243,460,24.85,0.94,12,0.33,53.00,1399.00,2140,20221114,-38.46,1198,20230726,9.93,1750,-24.74,20230922,1198,9.93,20230726,2140,-38.46,20221114,1198,9.93,20230726,2.74,N,006050,500,174 억,,1112024,N,N,0,N,00,N
|
|
20231024,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,-10,5,-0.75,98954361,74799,74.84,1325,1350,1300,1742,938,1340,1322.94,3.19,0,2091,1374,1356,1343,1325,1312,1366,1335,174,402,500,930,1,1,34895243,464,25.09,0.95,12,0.21,53.00,1399.00,2140,20221114,-37.85,1198,20230726,11.02,1750,-24.00,20230922,1198,11.02,20230726,2140,-37.85,20221114,1198,11.02,20230726,2.74,N,006050,500,174 억,,1112024,N,N,0,N,00,N
|
|
20231024,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1327,-13,5,-0.97,45275312,33938,33.96,1325,1350,1325,1742,938,1340,1334.06,3.19,0,12350,1374,1356,1343,1325,1312,1366,1335,174,402,500,930,1,1,34895243,463,25.04,0.95,12,0.10,53.00,1399.00,2140,20221114,-37.99,1198,20230726,10.77,1750,-24.17,20230922,1198,10.77,20230726,2140,-37.99,20221114,1198,10.77,20230726,2.74,N,006050,500,174 억,,1112024,N,N,0,N,00,N
|
|
20231024,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1333,-7,5,-0.52,10368050,7817,7.82,1325,1333,1325,1742,938,1340,1326.35,3.19,0,2259,1374,1356,1343,1325,1312,1366,1335,174,402,500,930,1,1,34895243,465,25.15,0.95,12,0.02,53.00,1399.00,2140,20221114,-37.71,1198,20230726,11.27,1750,-23.83,20230922,1198,11.27,20230726,2140,-37.71,20221114,1198,11.27,20230726,2.74,N,006050,500,174 억,,1112024,N,N,0,N,00,N
|
|
20231023,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1340,-20,5,-1.47,134042357,99521,67.60,1335,1361,1330,1768,952,1360,1347.02,3.20,0,-3186,1396,1378,1347,1329,1298,1387,1338,174,408,500,950,1,1,34895243,468,25.28,0.96,12,0.29,53.00,1399.00,2140,20221114,-37.38,1198,20230726,11.85,1750,-23.43,20230922,1198,11.85,20230726,2140,-37.38,20221114,1198,11.85,20230726,2.78,N,006050,500,174 억,,1116096,N,N,0,N,00,N
|
|
20231023,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1336,-24,5,-1.76,124215994,92173,62.60,1335,1361,1330,1768,952,1360,1347.64,3.20,0,-2273,1396,1378,1347,1329,1298,1387,1338,174,408,500,950,1,1,34895243,466,25.21,0.95,12,0.26,53.00,1399.00,2140,20221114,-37.57,1198,20230726,11.52,1750,-23.66,20230922,1198,11.52,20230726,2140,-37.57,20221114,1198,11.52,20230726,2.78,N,006050,500,174 억,,1116096,N,N,0,N,00,N
|
|
20231023,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1340,-20,5,-1.47,103677931,76766,52.14,1335,1361,1334,1768,952,1360,1350.57,3.20,0,-836,1396,1378,1347,1329,1298,1387,1338,174,408,500,950,1,1,34895243,468,25.28,0.96,12,0.22,53.00,1399.00,2140,20221114,-37.38,1198,20230726,11.85,1750,-23.43,20230922,1198,11.85,20230726,2140,-37.38,20221114,1198,11.85,20230726,2.78,N,006050,500,174 억,,1116096,N,N,0,N,00,N
|
|
20231023,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,-13,5,-0.96,89244459,66020,44.84,1335,1361,1335,1768,952,1360,1351.78,3.20,0,-170,1396,1378,1347,1329,1298,1387,1338,174,408,500,950,1,1,34895243,470,25.42,0.96,12,0.19,53.00,1399.00,2140,20221114,-37.06,1198,20230726,12.44,1750,-23.03,20230922,1198,12.44,20230726,2140,-37.06,20221114,1198,12.44,20230726,2.78,N,006050,500,174 억,,1116096,N,N,0,N,00,N
|
|
20231023,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,-11,5,-0.81,81375358,60190,40.88,1335,1361,1335,1768,952,1360,1351.97,3.20,0,1197,1396,1378,1347,1329,1298,1387,1338,174,408,500,950,1,1,34895243,471,25.45,0.96,12,0.17,53.00,1399.00,2140,20221114,-36.96,1198,20230726,12.60,1750,-22.91,20230922,1198,12.60,20230726,2140,-36.96,20221114,1198,12.60,20230726,2.78,N,006050,500,174 억,,1116096,N,N,0,N,00,N
|
|
20231023,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1361,1,2,0.07,77050363,57002,38.72,1335,1361,1335,1768,952,1360,1351.71,3.20,0,1636,1396,1378,1347,1329,1298,1387,1338,174,408,500,950,1,1,34895243,475,25.68,0.97,12,0.16,53.00,1399.00,2140,20221114,-36.40,1198,20230726,13.61,1750,-22.23,20230922,1198,13.61,20230726,2140,-36.40,20221114,1198,13.61,20230726,2.78,N,006050,500,174 억,,1116096,N,N,0,N,00,N
|
|
20231023,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,-7,5,-0.51,19554531,14550,9.88,1335,1359,1335,1768,952,1360,1343.95,3.20,0,991,1396,1378,1347,1329,1298,1387,1338,174,408,500,950,1,1,34895243,472,25.53,0.97,12,0.04,53.00,1399.00,2140,20221114,-36.78,1198,20230726,12.94,1750,-22.69,20230922,1198,12.94,20230726,2140,-36.78,20221114,1198,12.94,20230726,2.78,N,006050,500,174 억,,1116096,N,N,0,N,00,N
|
|
20231023,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,-7,5,-0.51,3045483,2274,1.54,1335,1353,1335,1768,952,1360,1339.26,3.20,0,0,1396,1378,1347,1329,1298,1387,1338,174,408,500,950,1,1,34895243,472,25.53,0.97,12,0.01,53.00,1399.00,2140,20221114,-36.78,1198,20230726,12.94,1750,-22.69,20230922,1198,12.94,20230726,2140,-36.78,20221114,1198,12.94,20230726,2.78,N,006050,500,174 억,,1116096,N,N,0,N,00,N
|
|
20231020,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1360,7,2,0.52,195740794,146229,135.95,1346,1365,1316,1758,948,1353,1338.59,3.13,0,22897,1396,1374,1358,1336,1320,1366,1328,174,405,500,940,1,1,34895243,475,25.66,0.97,12,0.42,53.00,1399.00,2140,20221114,-36.45,1198,20230726,13.52,1750,-22.29,20230922,1198,13.52,20230726,2140,-36.45,20221114,1198,13.52,20230726,2.78,N,006050,500,174 억,,1092988,N,N,0,N,00,N
|
|
20231020,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1343,-10,5,-0.74,175238530,130897,121.70,1346,1365,1316,1758,948,1353,1338.75,3.13,0,19542,1396,1374,1358,1336,1320,1366,1328,174,405,500,940,1,1,34895243,469,25.34,0.96,12,0.38,53.00,1399.00,2140,20221114,-37.24,1198,20230726,12.10,1750,-23.26,20230922,1198,12.10,20230726,2140,-37.24,20221114,1198,12.10,20230726,2.78,N,006050,500,174 억,,1092988,N,N,0,N,00,N
|
|
20231020,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1363,10,2,0.74,157043592,117429,109.18,1346,1365,1316,1758,948,1353,1337.35,3.13,0,16035,1396,1374,1358,1336,1320,1366,1328,174,405,500,940,1,1,34895243,476,25.72,0.97,12,0.34,53.00,1399.00,2140,20221114,-36.31,1198,20230726,13.77,1750,-22.11,20230922,1198,13.77,20230726,2140,-36.31,20221114,1198,13.77,20230726,2.78,N,006050,500,174 억,,1092988,N,N,0,N,00,N
|
|
20231020,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1351,-2,5,-0.15,123601083,92700,86.18,1346,1353,1316,1758,948,1353,1333.35,3.13,0,-5453,1396,1374,1358,1336,1320,1366,1328,174,405,500,940,1,1,34895243,471,25.49,0.97,12,0.27,53.00,1399.00,2140,20221114,-36.87,1198,20230726,12.77,1750,-22.80,20230922,1198,12.77,20230726,2140,-36.87,20221114,1198,12.77,20230726,2.78,N,006050,500,174 억,,1092988,N,N,0,N,00,N
|
|
20231020,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,-4,5,-0.30,114003151,85593,79.58,1346,1353,1316,1758,948,1353,1331.92,3.13,0,-5392,1396,1374,1358,1336,1320,1366,1328,174,405,500,940,1,1,34895243,471,25.45,0.96,12,0.25,53.00,1399.00,2140,20221114,-36.96,1198,20230726,12.60,1750,-22.91,20230922,1198,12.60,20230726,2140,-36.96,20221114,1198,12.60,20230726,2.78,N,006050,500,174 억,,1092988,N,N,0,N,00,N
|
|
20231020,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1352,-1,5,-0.07,99731475,74925,69.66,1346,1353,1316,1758,948,1353,1331.08,3.13,0,-8350,1396,1374,1358,1336,1320,1366,1328,174,405,500,940,1,1,34895243,472,25.51,0.97,12,0.21,53.00,1399.00,2140,20221114,-36.82,1198,20230726,12.85,1750,-22.74,20230922,1198,12.85,20230726,2140,-36.82,20221114,1198,12.85,20230726,2.78,N,006050,500,174 억,,1092988,N,N,0,N,00,N
|
|
20231020,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1324,-29,5,-2.14,65247701,48973,45.53,1346,1347,1316,1758,948,1353,1332.32,3.13,0,-8629,1396,1374,1358,1336,1320,1366,1328,174,405,500,940,1,1,34895243,462,24.98,0.95,12,0.14,53.00,1399.00,2140,20221114,-38.13,1198,20230726,10.52,1750,-24.34,20230922,1198,10.52,20230726,2140,-38.13,20221114,1198,10.52,20230726,2.78,N,006050,500,174 억,,1092988,N,N,0,N,00,N
|
|
20231020,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,-6,5,-0.44,5955835,4460,4.15,1346,1347,1330,1758,948,1353,1335.39,3.13,0,490,1396,1374,1358,1336,1320,1366,1328,174,405,500,940,1,1,34895243,470,25.42,0.96,12,0.01,53.00,1399.00,2140,20221114,-37.06,1198,20230726,12.44,1750,-23.03,20230922,1198,12.44,20230726,2140,-37.06,20221114,1198,12.44,20230726,2.78,N,006050,500,174 억,,1092988,N,N,0,N,00,N
|
|
20231019,160203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,-35,5,-2.52,141859460,104989,329.75,1360,1380,1342,1804,972,1388,1351.18,3.15,0,-7231,1418,1402,1381,1365,1344,1392,1355,174,416,500,970,1,1,34895243,472,25.53,0.97,12,0.30,53.00,1399.00,2140,20221114,-36.78,1165,20221017,16.14,1750,-22.69,20230922,1198,12.94,20230726,2140,-36.78,20221114,1198,12.94,20230726,2.79,N,006050,500,174 억,,1100209,N,N,0,N,00,N
|
|
20231019,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1344,-44,5,-3.17,106408095,78611,246.90,1360,1380,1343,1804,972,1388,1353.60,3.15,0,-6606,1418,1402,1381,1365,1344,1392,1355,174,416,500,970,1,1,34895243,469,25.36,0.96,12,0.23,53.00,1399.00,2140,20221114,-37.20,1165,20221017,15.36,1750,-23.20,20230922,1198,12.19,20230726,2140,-37.20,20221114,1198,12.19,20230726,2.79,N,006050,500,174 억,,1100209,N,N,0,N,00,N
|
|
20231019,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1351,-37,5,-2.67,96848319,71500,224.57,1360,1380,1345,1804,972,1388,1354.52,3.15,0,-5640,1418,1402,1381,1365,1344,1392,1355,174,416,500,970,1,1,34895243,471,25.49,0.97,12,0.20,53.00,1399.00,2140,20221114,-36.87,1165,20221017,15.97,1750,-22.80,20230922,1198,12.77,20230726,2140,-36.87,20221114,1198,12.77,20230726,2.79,N,006050,500,174 억,,1100209,N,N,0,N,00,N
|
|
20231019,130204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,-39,5,-2.81,89326025,65915,207.03,1360,1380,1346,1804,972,1388,1355.17,3.15,0,-4318,1418,1402,1381,1365,1344,1392,1355,174,416,500,970,1,1,34895243,471,25.45,0.96,12,0.19,53.00,1399.00,2140,20221114,-36.96,1165,20221017,15.79,1750,-22.91,20230922,1198,12.60,20230726,2140,-36.96,20221114,1198,12.60,20230726,2.79,N,006050,500,174 억,,1100209,N,N,0,N,00,N
|
|
20231019,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1351,-37,5,-2.67,73956394,54520,171.24,1360,1380,1351,1804,972,1388,1356.50,3.15,0,-2394,1418,1402,1381,1365,1344,1392,1355,174,416,500,970,1,1,34895243,471,25.49,0.97,12,0.16,53.00,1399.00,2140,20221114,-36.87,1165,20221017,15.97,1750,-22.80,20230922,1198,12.77,20230726,2140,-36.87,20221114,1198,12.77,20230726,2.79,N,006050,500,174 억,,1100209,N,N,0,N,00,N
|
|
20231019,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,-26,5,-1.87,46560141,34282,107.67,1360,1380,1354,1804,972,1388,1358.15,3.15,0,-980,1418,1402,1381,1365,1344,1392,1355,174,416,500,970,1,1,34895243,475,25.70,0.97,12,0.10,53.00,1399.00,2140,20221114,-36.36,1165,20221017,16.91,1750,-22.17,20230922,1198,13.69,20230726,2140,-36.36,20221114,1198,13.69,20230726,2.79,N,006050,500,174 억,,1100209,N,N,0,N,00,N
|
|
20231019,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1366,-22,5,-1.59,44731264,32934,103.44,1360,1380,1354,1804,972,1388,1358.21,3.15,0,-981,1418,1402,1381,1365,1344,1392,1355,174,416,500,970,1,1,34895243,477,25.77,0.98,12,0.09,53.00,1399.00,2140,20221114,-36.17,1165,20221017,17.25,1750,-21.94,20230922,1198,14.02,20230726,2140,-36.17,20221114,1198,14.02,20230726,2.79,N,006050,500,174 억,,1100209,N,N,0,N,00,N
|
|
20231019,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1365,-23,5,-1.66,5009605,3678,11.55,1360,1380,1360,1804,972,1388,1362.05,3.15,0,200,1418,1402,1381,1365,1344,1392,1355,174,416,500,970,1,1,34895243,476,25.75,0.98,12,0.01,53.00,1399.00,2140,20221114,-36.21,1165,20221017,17.17,1750,-22.00,20230922,1198,13.94,20230726,2140,-36.21,20221114,1198,13.94,20230726,2.79,N,006050,500,174 억,,1100209,N,N,0,N,00,N
|
|
20231018,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1388,-2,5,-0.14,43897071,31794,83.48,1397,1397,1360,1807,973,1390,1380.67,3.20,0,-15317,1412,1401,1385,1374,1358,1406,1379,174,417,500,970,1,1,34895243,484,26.19,0.99,12,0.09,53.00,1399.00,2140,20221114,-35.14,1135,20221014,22.29,1750,-20.69,20230922,1198,15.86,20230726,2140,-35.14,20221114,1198,15.86,20230726,2.81,N,006050,500,174 억,,1117975,N,N,0,N,00,N
|
|
20231018,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,0,3,0.00,40803290,29565,77.63,1397,1397,1360,1807,973,1390,1380.12,3.20,0,-15005,1412,1401,1385,1374,1358,1406,1379,174,417,500,970,1,1,34895243,485,26.23,0.99,12,0.08,53.00,1399.00,2140,20221114,-35.05,1135,20221014,22.47,1750,-20.57,20230922,1198,16.03,20230726,2140,-35.05,20221114,1198,16.03,20230726,2.81,N,006050,500,174 억,,1117975,N,N,0,N,00,N
|
|
20231018,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1376,-14,5,-1.01,35604966,25811,67.77,1397,1397,1360,1807,973,1390,1379.45,3.20,0,-14727,1412,1401,1385,1374,1358,1406,1379,174,417,500,970,1,1,34895243,480,25.96,0.98,12,0.07,53.00,1399.00,2140,20221114,-35.70,1135,20221014,21.23,1750,-21.37,20230922,1198,14.86,20230726,2140,-35.70,20221114,1198,14.86,20230726,2.81,N,006050,500,174 억,,1117975,N,N,0,N,00,N
|
|
20231018,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1376,-14,5,-1.01,34553290,25044,65.76,1397,1397,1360,1807,973,1390,1379.70,3.20,0,-14748,1412,1401,1385,1374,1358,1406,1379,174,417,500,970,1,1,34895243,480,25.96,0.98,12,0.07,53.00,1399.00,2140,20221114,-35.70,1135,20221014,21.23,1750,-21.37,20230922,1198,14.86,20230726,2140,-35.70,20221114,1198,14.86,20230726,2.81,N,006050,500,174 억,,1117975,N,N,0,N,00,N
|
|
20231018,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1379,-11,5,-0.79,9684086,7025,18.45,1397,1397,1360,1807,973,1390,1378.52,3.20,0,-2491,1412,1401,1385,1374,1358,1406,1379,174,417,500,970,1,1,34895243,481,26.02,0.99,12,0.02,53.00,1399.00,2140,20221114,-35.56,1135,20221014,21.50,1750,-21.20,20230922,1198,15.11,20230726,2140,-35.56,20221114,1198,15.11,20230726,2.81,N,006050,500,174 억,,1117975,N,N,0,N,00,N
|
|
20231018,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1377,-13,5,-0.94,9469134,6869,18.04,1397,1397,1360,1807,973,1390,1378.53,3.20,0,-2369,1412,1401,1385,1374,1358,1406,1379,174,417,500,970,1,1,34895243,481,25.98,0.98,12,0.02,53.00,1399.00,2140,20221114,-35.65,1135,20221014,21.32,1750,-21.31,20230922,1198,14.94,20230726,2140,-35.65,20221114,1198,14.94,20230726,2.81,N,006050,500,174 억,,1117975,N,N,0,N,00,N
|
|
20231018,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1383,-7,5,-0.50,6534741,4733,12.43,1397,1397,1360,1807,973,1390,1380.68,3.20,0,-2120,1412,1401,1385,1374,1358,1406,1379,174,417,500,970,1,1,34895243,483,26.09,0.99,12,0.01,53.00,1399.00,2140,20221114,-35.37,1135,20221014,21.85,1750,-20.97,20230922,1198,15.44,20230726,2140,-35.37,20221114,1198,15.44,20230726,2.81,N,006050,500,174 억,,1117975,N,N,0,N,00,N
|
|
20231018,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1397,7,2,0.50,1095044,784,2.06,1397,1397,1393,1807,973,1390,1396.74,3.20,0,-145,1412,1401,1385,1374,1358,1406,1379,174,417,500,970,1,1,34895243,487,26.36,1.00,12,0.00,53.00,1399.00,2140,20221114,-34.72,1135,20221014,23.08,1750,-20.17,20230922,1198,16.61,20230726,2140,-34.72,20221114,1198,16.61,20230726,2.81,N,006050,500,174 억,,1117975,N,N,0,N,00,N
|
|
20231017,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,20,2,1.46,52553179,38085,61.96,1370,1396,1369,1781,959,1370,1379.89,3.15,0,17727,1423,1396,1380,1353,1337,1388,1345,174,411,500,950,1,1,34895243,485,26.23,0.99,12,0.11,53.00,1399.00,2140,20221114,-35.05,1130,20221013,23.01,1750,-20.57,20230922,1198,16.03,20230726,2140,-35.05,20221114,1165,19.31,20221017,2.82,N,006050,500,174 억,,1100218,N,N,0,N,00,N
|
|
20231017,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1381,11,2,0.80,48580278,35225,57.31,1370,1396,1369,1781,959,1370,1379.14,3.15,0,17943,1423,1396,1380,1353,1337,1388,1345,174,411,500,950,1,1,34895243,482,26.06,0.99,12,0.10,53.00,1399.00,2140,20221114,-35.47,1130,20221013,22.21,1750,-21.09,20230922,1198,15.28,20230726,2140,-35.47,20221114,1165,18.54,20221017,2.82,N,006050,500,174 억,,1100218,N,N,0,N,00,N
|
|
20231017,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1389,19,2,1.39,44039885,31942,51.96,1370,1396,1369,1781,959,1370,1378.75,3.15,0,17435,1423,1396,1380,1353,1337,1388,1345,174,411,500,950,1,1,34895243,485,26.21,0.99,12,0.09,53.00,1399.00,2140,20221114,-35.09,1130,20221013,22.92,1750,-20.63,20230922,1198,15.94,20230726,2140,-35.09,20221114,1165,19.23,20221017,2.82,N,006050,500,174 억,,1100218,N,N,0,N,00,N
|
|
20231017,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1386,16,2,1.17,38034543,27605,44.91,1370,1387,1369,1781,959,1370,1377.81,3.15,0,17641,1423,1396,1380,1353,1337,1388,1345,174,411,500,950,1,1,34895243,484,26.15,0.99,12,0.08,53.00,1399.00,2140,20221114,-35.23,1130,20221013,22.65,1750,-20.80,20230922,1198,15.69,20230726,2140,-35.23,20221114,1165,18.97,20221017,2.82,N,006050,500,174 억,,1100218,N,N,0,N,00,N
|
|
20231017,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1386,16,2,1.17,33749230,24509,39.87,1370,1387,1369,1781,959,1370,1377.01,3.15,0,17641,1423,1396,1380,1353,1337,1388,1345,174,411,500,950,1,1,34895243,484,26.15,0.99,12,0.07,53.00,1399.00,2140,20221114,-35.23,1130,20221013,22.65,1750,-20.80,20230922,1198,15.69,20230726,2140,-35.23,20221114,1165,18.97,20221017,2.82,N,006050,500,174 억,,1100218,N,N,0,N,00,N
|
|
20231017,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1381,11,2,0.80,29647901,21542,35.05,1370,1387,1369,1781,959,1370,1376.28,3.15,0,15886,1423,1396,1380,1353,1337,1388,1345,174,411,500,950,1,1,34895243,482,26.06,0.99,12,0.06,53.00,1399.00,2140,20221114,-35.47,1130,20221013,22.21,1750,-21.09,20230922,1198,15.28,20230726,2140,-35.47,20221114,1165,18.54,20221017,2.82,N,006050,500,174 억,,1100218,N,N,0,N,00,N
|
|
20231017,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1382,12,2,0.88,16764541,12173,19.80,1370,1387,1369,1781,959,1370,1377.19,3.15,0,7636,1423,1396,1380,1353,1337,1388,1345,174,411,500,950,1,1,34895243,482,26.08,0.99,12,0.03,53.00,1399.00,2140,20221114,-35.42,1130,20221013,22.30,1750,-21.03,20230922,1198,15.36,20230726,2140,-35.42,20221114,1165,18.63,20221017,2.82,N,006050,500,174 억,,1100218,N,N,0,N,00,N
|
|
20231017,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,3,2,0.22,131589,96,0.16,1370,1373,1370,1781,959,1370,1370.72,3.15,0,44,1423,1396,1380,1353,1337,1388,1345,174,411,500,950,1,1,34895243,479,25.91,0.98,12,0.00,53.00,1399.00,2140,20221114,-35.84,1130,20221013,21.50,1750,-21.54,20230922,1198,14.61,20230726,2140,-35.84,20221114,1165,17.85,20221017,2.82,N,006050,500,174 억,,1100218,N,N,0,N,00,N
|
|
20231016,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,-33,5,-2.35,81396866,59258,106.78,1407,1407,1364,1823,983,1403,1373.62,3.16,0,-1675,1445,1424,1402,1381,1359,1413,1370,174,420,500,980,1,1,34895243,478,25.85,0.98,12,0.17,53.00,1399.00,2140,20221114,-35.98,1130,20221013,21.24,1750,-21.71,20230922,1198,14.36,20230726,2140,-35.98,20221114,1165,17.60,20221017,2.79,N,006050,500,174 억,,1101888,N,N,0,N,00,N
|
|
20231016,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1369,-34,5,-2.42,65981758,47984,86.46,1407,1407,1364,1823,983,1403,1375.08,3.16,0,-2007,1445,1424,1402,1381,1359,1413,1370,174,420,500,980,1,1,34895243,478,25.83,0.98,12,0.14,53.00,1399.00,2140,20221114,-36.03,1130,20221013,21.15,1750,-21.77,20230922,1198,14.27,20230726,2140,-36.03,20221114,1165,17.51,20221017,2.79,N,006050,500,174 억,,1101888,N,N,0,N,00,N
|
|
20231016,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1380,-23,5,-1.64,41452766,30058,54.16,1407,1407,1371,1823,983,1403,1379.09,3.16,0,-3947,1445,1424,1402,1381,1359,1413,1370,174,420,500,980,1,1,34895243,482,26.04,0.99,12,0.09,53.00,1399.00,2140,20221114,-35.51,1130,20221013,22.12,1750,-21.14,20230922,1198,15.19,20230726,2140,-35.51,20221114,1165,18.45,20221017,2.79,N,006050,500,174 억,,1101888,N,N,0,N,00,N
|
|
20231016,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1377,-26,5,-1.85,40261949,29193,52.60,1407,1407,1371,1823,983,1403,1379.16,3.16,0,-4216,1445,1424,1402,1381,1359,1413,1370,174,420,500,980,1,1,34895243,481,25.98,0.98,12,0.08,53.00,1399.00,2140,20221114,-35.65,1130,20221013,21.86,1750,-21.31,20230922,1198,14.94,20230726,2140,-35.65,20221114,1165,18.20,20221017,2.79,N,006050,500,174 억,,1101888,N,N,0,N,00,N
|
|
20231016,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,-19,5,-1.35,19516096,14086,25.38,1407,1407,1375,1823,983,1403,1385.50,3.16,0,-4103,1445,1424,1402,1381,1359,1413,1370,174,420,500,980,1,1,34895243,483,26.11,0.99,12,0.04,53.00,1399.00,2140,20221114,-35.33,1130,20221013,22.48,1750,-20.91,20230922,1198,15.53,20230726,2140,-35.33,20221114,1165,18.80,20221017,2.79,N,006050,500,174 억,,1101888,N,N,0,N,00,N
|
|
20231016,110202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-13,5,-0.93,17221601,12429,22.40,1407,1407,1375,1823,983,1403,1385.60,3.16,0,-3452,1445,1424,1402,1381,1359,1413,1370,174,420,500,980,1,1,34895243,485,26.23,0.99,12,0.04,53.00,1399.00,2140,20221114,-35.05,1130,20221013,23.01,1750,-20.57,20230922,1198,16.03,20230726,2140,-35.05,20221114,1165,19.31,20221017,2.79,N,006050,500,174 억,,1101888,N,N,0,N,00,N
|
|
20231016,100159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,-10,5,-0.71,14331275,10351,18.65,1407,1407,1375,1823,983,1403,1384.53,3.16,0,-1821,1445,1424,1402,1381,1359,1413,1370,174,420,500,980,1,1,34895243,486,26.28,1.00,12,0.03,53.00,1399.00,2140,20221114,-34.91,1130,20221013,23.27,1750,-20.40,20230922,1198,16.28,20230726,2140,-34.91,20221114,1165,19.57,20221017,2.79,N,006050,500,174 억,,1101888,N,N,0,N,00,N
|
|
20231016,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1406,3,2,0.21,414094,295,0.53,1407,1407,1395,1823,983,1403,1403.71,3.16,0,-86,1445,1424,1402,1381,1359,1413,1370,174,420,500,980,1,1,34895243,491,26.53,1.01,12,0.00,53.00,1399.00,2140,20221114,-34.30,1130,20221013,24.42,1750,-19.66,20230922,1198,17.36,20230726,2140,-34.30,20221114,1165,20.69,20221017,2.79,N,006050,500,174 억,,1101888,N,N,0,N,00,N
|
|
20231012,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1422,19,2,1.35,142250980,100750,68.71,1411,1435,1394,1823,983,1403,1411.92,3.14,0,10702,1439,1421,1389,1371,1339,1430,1380,174,420,500,980,1,1,34895243,496,26.83,1.02,12,0.29,53.00,1399.00,2140,20221114,-33.55,1130,20221013,25.84,1750,-18.74,20230922,1198,18.70,20230726,2140,-33.55,20221114,1130,25.84,20221013,2.78,N,006050,500,174 억,,1094413,N,N,0,N,00,N
|
|
20231012,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1419,16,2,1.14,130099387,92156,62.85,1411,1435,1394,1823,983,1403,1411.73,3.14,0,11048,1439,1421,1389,1371,1339,1430,1380,174,420,500,980,1,1,34895243,495,26.77,1.01,12,0.26,53.00,1399.00,2140,20221114,-33.69,1130,20221013,25.58,1750,-18.91,20230922,1198,18.45,20230726,2140,-33.69,20221114,1130,25.58,20221013,2.78,N,006050,500,174 억,,1094413,N,N,0,N,00,N
|
|
20231012,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1423,20,2,1.43,128826344,91259,62.24,1411,1435,1394,1823,983,1403,1411.66,3.14,0,11364,1439,1421,1389,1371,1339,1430,1380,174,420,500,980,1,1,34895243,497,26.85,1.02,12,0.26,53.00,1399.00,2140,20221114,-33.50,1130,20221013,25.93,1750,-18.69,20230922,1198,18.78,20230726,2140,-33.50,20221114,1130,25.93,20221013,2.78,N,006050,500,174 억,,1094413,N,N,0,N,00,N
|
|
20231012,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,21,2,1.50,111369074,78984,53.86,1411,1435,1394,1823,983,1403,1410.02,3.14,0,11375,1439,1421,1389,1371,1339,1430,1380,174,420,500,980,1,1,34895243,497,26.87,1.02,12,0.23,53.00,1399.00,2140,20221114,-33.46,1130,20221013,26.02,1750,-18.63,20230922,1198,18.86,20230726,2140,-33.46,20221114,1130,26.02,20221013,2.78,N,006050,500,174 억,,1094413,N,N,0,N,00,N
|
|
20231012,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1414,11,2,0.78,91481246,65002,44.33,1411,1421,1394,1823,983,1403,1407.36,3.14,0,11384,1439,1421,1389,1371,1339,1430,1380,174,420,500,980,1,1,34895243,493,26.68,1.01,12,0.19,53.00,1399.00,2140,20221114,-33.93,1130,20221013,25.13,1750,-19.20,20230922,1198,18.03,20230726,2140,-33.93,20221114,1130,25.13,20221013,2.78,N,006050,500,174 억,,1094413,N,N,0,N,00,N
|
|
20231012,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1410,7,2,0.50,74114797,52651,35.91,1411,1421,1394,1823,983,1403,1407.66,3.14,0,6803,1439,1421,1389,1371,1339,1430,1380,174,420,500,980,1,1,34895243,492,26.60,1.01,12,0.15,53.00,1399.00,2140,20221114,-34.11,1130,20221013,24.78,1750,-19.43,20230922,1198,17.70,20230726,2140,-34.11,20221114,1130,24.78,20221013,2.78,N,006050,500,174 억,,1094413,N,N,0,N,00,N
|
|
20231012,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1418,15,2,1.07,53288403,37854,25.82,1411,1421,1394,1823,983,1403,1407.74,3.14,0,4970,1439,1421,1389,1371,1339,1430,1380,174,420,500,980,1,1,34895243,495,26.75,1.01,12,0.11,53.00,1399.00,2140,20221114,-33.74,1130,20221013,25.49,1750,-18.97,20230922,1198,18.36,20230726,2140,-33.74,20221114,1130,25.49,20221013,2.78,N,006050,500,174 억,,1094413,N,N,0,N,00,N
|
|
20231012,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1404,1,2,0.07,2957909,2100,1.43,1411,1415,1403,1823,983,1403,1408.53,3.14,0,-403,1439,1421,1389,1371,1339,1430,1380,174,420,500,980,1,1,34895243,490,26.49,1.00,12,0.01,53.00,1399.00,2140,20221114,-34.39,1130,20221013,24.25,1750,-19.77,20230922,1198,17.20,20230726,2140,-34.39,20221114,1130,24.25,20221013,2.78,N,006050,500,174 억,,1094413,N,N,0,N,00,N
|
|
20231011,160203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1403,6,2,0.43,203080780,146274,82.04,1381,1407,1357,1816,978,1397,1388.22,3.13,0,-1020,1431,1413,1382,1364,1333,1423,1374,174,419,500,970,1,1,34895243,490,26.47,1.00,12,0.42,53.00,1399.00,2140,20221114,-34.44,1130,20221013,24.16,1750,-19.83,20230922,1198,17.11,20230726,2140,-34.44,20221114,1130,24.16,20221013,2.82,N,006050,500,174 억,,1092274,N,N,0,N,00,N
|
|
20231011,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-7,5,-0.50,166448102,120094,67.36,1381,1407,1357,1816,978,1397,1385.98,3.13,0,2662,1431,1413,1382,1364,1333,1423,1374,174,419,500,970,1,1,34895243,485,26.23,0.99,12,0.34,53.00,1399.00,2140,20221114,-35.05,1130,20221013,23.01,1750,-20.57,20230922,1198,16.03,20230726,2140,-35.05,20221114,1130,23.01,20221013,2.82,N,006050,500,174 억,,1092274,N,N,0,N,00,N
|
|
20231011,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,-13,5,-0.93,151132928,109101,61.19,1381,1407,1357,1816,978,1397,1385.26,3.13,0,2761,1431,1413,1382,1364,1333,1423,1374,174,419,500,970,1,1,34895243,483,26.11,0.99,12,0.31,53.00,1399.00,2140,20221114,-35.33,1130,20221013,22.48,1750,-20.91,20230922,1198,15.53,20230726,2140,-35.33,20221114,1130,22.48,20221013,2.82,N,006050,500,174 억,,1092274,N,N,0,N,00,N
|
|
20231011,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-7,5,-0.50,120299008,86833,48.70,1381,1407,1357,1816,978,1397,1385.41,3.13,0,-1879,1431,1413,1382,1364,1333,1423,1374,174,419,500,970,1,1,34895243,485,26.23,0.99,12,0.25,53.00,1399.00,2140,20221114,-35.05,1130,20221013,23.01,1750,-20.57,20230922,1198,16.03,20230726,2140,-35.05,20221114,1130,23.01,20221013,2.82,N,006050,500,174 억,,1092274,N,N,0,N,00,N
|
|
20231011,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-7,5,-0.50,108502826,78318,43.93,1381,1407,1357,1816,978,1397,1385.41,3.13,0,-2649,1431,1413,1382,1364,1333,1423,1374,174,419,500,970,1,1,34895243,485,26.23,0.99,12,0.22,53.00,1399.00,2140,20221114,-35.05,1130,20221013,23.01,1750,-20.57,20230922,1198,16.03,20230726,2140,-35.05,20221114,1130,23.01,20221013,2.82,N,006050,500,174 억,,1092274,N,N,0,N,00,N
|
|
20231011,110202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1389,-8,5,-0.57,92517338,66779,37.46,1381,1407,1357,1816,978,1397,1385.43,3.13,0,-3016,1431,1413,1382,1364,1333,1423,1374,174,419,500,970,1,1,34895243,485,26.21,0.99,12,0.19,53.00,1399.00,2140,20221114,-35.09,1130,20221013,22.92,1750,-20.63,20230922,1198,15.94,20230726,2140,-35.09,20221114,1130,22.92,20221013,2.82,N,006050,500,174 억,,1092274,N,N,0,N,00,N
|
|
20231011,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1397,0,3,0.00,61895226,44696,25.07,1381,1407,1357,1816,978,1397,1384.80,3.13,0,1750,1431,1413,1382,1364,1333,1423,1374,174,419,500,970,1,1,34895243,487,26.36,1.00,12,0.13,53.00,1399.00,2140,20221114,-34.72,1130,20221013,23.63,1750,-20.17,20230922,1198,16.61,20230726,2140,-34.72,20221114,1130,23.63,20221013,2.82,N,006050,500,174 억,,1092274,N,N,0,N,00,N
|
|
20231011,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,-27,5,-1.93,19092488,13946,7.82,1381,1389,1357,1816,978,1397,1369.03,3.13,0,1390,1431,1413,1382,1364,1333,1423,1374,174,419,500,970,1,1,34895243,478,25.85,0.98,12,0.04,53.00,1399.00,2140,20221114,-35.98,1130,20221013,21.24,1750,-21.71,20230922,1198,14.36,20230726,2140,-35.98,20221114,1130,21.24,20221013,2.82,N,006050,500,174 억,,1092274,N,N,0,N,00,N
|
|
20231010,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1397,24,2,1.75,239929380,174651,259.52,1374,1400,1351,1784,962,1373,1373.76,3.12,0,4100,1432,1402,1357,1327,1282,1417,1342,174,411,500,960,1,1,34895243,487,26.36,1.00,12,0.50,53.00,1399.00,2140,20221114,-34.72,1130,20221013,23.63,1750,-20.17,20230922,1198,16.61,20230726,2140,-34.72,20221114,1130,23.63,20221013,2.93,N,006050,500,174 억,,1087966,N,N,0,N,00,N
|
|
20231010,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1365,-8,5,-0.58,167785272,122668,182.28,1374,1396,1351,1784,962,1373,1367.80,3.12,0,6363,1432,1402,1357,1327,1282,1417,1342,174,411,500,960,1,1,34895243,476,25.75,0.98,12,0.35,53.00,1399.00,2140,20221114,-36.21,1130,20221013,20.80,1750,-22.00,20230922,1198,13.94,20230726,2140,-36.21,20221114,1130,20.80,20221013,2.93,N,006050,500,174 억,,1087966,N,N,0,N,00,N
|
|
20231010,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1360,-13,5,-0.95,137658026,100549,149.41,1374,1396,1352,1784,962,1373,1369.06,3.12,0,12375,1432,1402,1357,1327,1282,1417,1342,174,411,500,960,1,1,34895243,475,25.66,0.97,12,0.29,53.00,1399.00,2140,20221114,-36.45,1130,20221013,20.35,1750,-22.29,20230922,1198,13.52,20230726,2140,-36.45,20221114,1130,20.35,20221013,2.93,N,006050,500,174 억,,1087966,N,N,0,N,00,N
|
|
20231010,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1360,-13,5,-0.95,127448162,93022,138.23,1374,1396,1353,1784,962,1373,1370.09,3.12,0,13478,1432,1402,1357,1327,1282,1417,1342,174,411,500,960,1,1,34895243,475,25.66,0.97,12,0.27,53.00,1399.00,2140,20221114,-36.45,1130,20221013,20.35,1750,-22.29,20230922,1198,13.52,20230726,2140,-36.45,20221114,1130,20.35,20221013,2.93,N,006050,500,174 억,,1087966,N,N,0,N,00,N
|
|
20231010,120200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1374,1,2,0.07,107545479,78504,116.65,1374,1396,1353,1784,962,1373,1369.94,3.12,0,14017,1432,1402,1357,1327,1282,1417,1342,174,411,500,960,1,1,34895243,479,25.92,0.98,12,0.22,53.00,1399.00,2140,20221114,-35.79,1130,20221013,21.59,1750,-21.49,20230922,1198,14.69,20230726,2140,-35.79,20221114,1130,21.59,20221013,2.93,N,006050,500,174 억,,1087966,N,N,0,N,00,N
|
|
20231010,110158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1372,-1,5,-0.07,86980789,63466,94.31,1374,1396,1353,1784,962,1373,1370.51,3.12,0,14093,1432,1402,1357,1327,1282,1417,1342,174,411,500,960,1,1,34895243,479,25.89,0.98,12,0.18,53.00,1399.00,2140,20221114,-35.89,1130,20221013,21.42,1750,-21.60,20230922,1198,14.52,20230726,2140,-35.89,20221114,1130,21.42,20221013,2.93,N,006050,500,174 억,,1087966,N,N,0,N,00,N
|
|
20231010,100159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,0,3,0.00,51040789,37168,55.23,1374,1396,1353,1784,962,1373,1373.25,3.12,0,6819,1432,1402,1357,1327,1282,1417,1342,174,411,500,960,1,1,34895243,479,25.91,0.98,12,0.11,53.00,1399.00,2140,20221114,-35.84,1130,20221013,21.50,1750,-21.54,20230922,1198,14.61,20230726,2140,-35.84,20221114,1130,21.50,20221013,2.93,N,006050,500,174 억,,1087966,N,N,0,N,00,N
|
|
20231010,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1385,12,2,0.87,5189129,3772,5.61,1374,1386,1373,1784,962,1373,1375.70,3.12,0,221,1432,1402,1357,1327,1282,1417,1342,174,411,500,960,1,1,34895243,483,26.13,0.99,12,0.01,53.00,1399.00,2140,20221114,-35.28,1130,20221013,22.57,1750,-20.86,20230922,1198,15.61,20230726,2140,-35.28,20221114,1130,22.57,20221013,2.93,N,006050,500,174 억,,1087966,N,N,0,N,00,N
|
|
20231006,160200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,29,2,2.16,91603089,67087,53.33,1312,1387,1312,1747,941,1344,1365.43,3.05,0,22024,1362,1353,1337,1328,1312,1357,1332,174,403,500,940,1,1,34895243,479,25.91,0.98,12,0.19,53.00,1399.00,2140,20221114,-35.84,1130,20221013,21.50,1750,-21.54,20230922,1198,14.61,20230726,2140,-35.84,20221114,1130,21.50,20221013,2.92,N,006050,500,174 억,,1065715,N,N,0,N,00,N
|
|
20231006,150157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1377,33,2,2.46,84384442,61848,49.16,1312,1387,1312,1747,941,1344,1364.38,3.05,0,22016,1362,1353,1337,1328,1312,1357,1332,174,403,500,940,1,1,34895243,481,25.98,0.98,12,0.18,53.00,1399.00,2140,20221114,-35.65,1130,20221013,21.86,1750,-21.31,20230922,1198,14.94,20230726,2140,-35.65,20221114,1130,21.86,20221013,2.92,N,006050,500,174 억,,1065715,N,N,0,N,00,N
|
|
20231006,140158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1379,35,2,2.60,74536678,54682,43.47,1312,1387,1312,1747,941,1344,1363.09,3.05,0,21167,1362,1353,1337,1328,1312,1357,1332,174,403,500,940,1,1,34895243,481,26.02,0.99,12,0.16,53.00,1399.00,2140,20221114,-35.56,1130,20221013,22.04,1750,-21.20,20230922,1198,15.11,20230726,2140,-35.56,20221114,1130,22.04,20221013,2.92,N,006050,500,174 억,,1065715,N,N,0,N,00,N
|
|
20231006,130157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1380,36,2,2.68,72157993,52954,42.09,1312,1387,1312,1747,941,1344,1362.65,3.05,0,21066,1362,1353,1337,1328,1312,1357,1332,174,403,500,940,1,1,34895243,482,26.04,0.99,12,0.15,53.00,1399.00,2140,20221114,-35.51,1130,20221013,22.12,1750,-21.14,20230922,1198,15.19,20230726,2140,-35.51,20221114,1130,22.12,20221013,2.92,N,006050,500,174 억,,1065715,N,N,0,N,00,N
|
|
20231006,120156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1381,37,2,2.75,69828640,51265,40.75,1312,1387,1312,1747,941,1344,1362.11,3.05,0,21046,1362,1353,1337,1328,1312,1357,1332,174,403,500,940,1,1,34895243,482,26.06,0.99,12,0.15,53.00,1399.00,2140,20221114,-35.47,1130,20221013,22.21,1750,-21.09,20230922,1198,15.28,20230726,2140,-35.47,20221114,1130,22.21,20221013,2.92,N,006050,500,174 억,,1065715,N,N,0,N,00,N
|
|
20231006,110155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1381,37,2,2.75,59512854,43762,34.79,1312,1387,1312,1747,941,1344,1359.92,3.05,0,20028,1362,1353,1337,1328,1312,1357,1332,174,403,500,940,1,1,34895243,482,26.06,0.99,12,0.13,53.00,1399.00,2140,20221114,-35.47,1130,20221013,22.21,1750,-21.09,20230922,1198,15.28,20230726,2140,-35.47,20221114,1130,22.21,20221013,2.92,N,006050,500,174 억,,1065715,N,N,0,N,00,N
|
|
20231006,100157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1380,36,2,2.68,47660497,35177,27.96,1312,1382,1312,1747,941,1344,1354.88,3.05,0,16205,1362,1353,1337,1328,1312,1357,1332,174,403,500,940,1,1,34895243,482,26.04,0.99,12,0.10,53.00,1399.00,2140,20221114,-35.51,1130,20221013,22.12,1750,-21.14,20230922,1198,15.19,20230726,2140,-35.51,20221114,1130,22.12,20221013,2.92,N,006050,500,174 억,,1065715,N,N,0,N,00,N
|
|
20231006,090154,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,-3,5,-0.22,9721517,7384,5.87,1312,1341,1312,1747,941,1344,1316.57,3.05,0,1512,1362,1353,1337,1328,1312,1357,1332,174,403,500,940,1,1,34895243,468,25.30,0.96,12,0.02,53.00,1399.00,2140,20221114,-37.34,1130,20221013,18.67,1750,-23.37,20230922,1198,11.94,20230726,2140,-37.34,20221114,1130,18.67,20221013,2.92,N,006050,500,174 억,,1065715,N,N,0,N,00,N
|