178 lines
73 KiB
CSV
178 lines
73 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
|
|
20231130,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,53,2,3.77,189609704,132380,152.62,1407,1460,1407,1829,985,1407,1432.13,3.20,0,219,1435,1420,1400,1385,1365,1428,1393,174,422,500,980,1,1,34895243,509,27.55,1.04,12,0.38,53.00,1399.00,1820,20221128,-19.78,1198,20230726,21.87,1750,-16.57,20230922,1198,21.87,20230726,1820,-19.78,20221206,1198,21.87,20230726,2.61,N,006050,500,174 억,,1116490,N,N,0,N,00,N
|
|
20231130,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1448,41,2,2.91,164734874,115237,132.86,1407,1451,1407,1829,985,1407,1429.53,3.20,0,-805,1435,1420,1400,1385,1365,1428,1393,174,422,500,980,1,1,34895243,505,27.32,1.04,12,0.33,53.00,1399.00,1820,20221128,-20.44,1198,20230726,20.87,1750,-17.26,20230922,1198,20.87,20230726,1820,-20.44,20221206,1198,20.87,20230726,2.61,N,006050,500,174 억,,1116490,N,N,0,N,00,N
|
|
20231130,140220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,31,2,2.20,116076102,81470,93.93,1407,1444,1407,1829,985,1407,1424.77,3.20,0,-319,1435,1420,1400,1385,1365,1428,1393,174,422,500,980,1,1,34895243,502,27.13,1.03,12,0.23,53.00,1399.00,1820,20221128,-20.99,1198,20230726,20.03,1750,-17.83,20230922,1198,20.03,20230726,1820,-20.99,20221206,1198,20.03,20230726,2.61,N,006050,500,174 억,,1116490,N,N,0,N,00,N
|
|
20231130,130219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1436,29,2,2.06,80543483,56783,65.47,1407,1439,1407,1829,985,1407,1418.44,3.20,0,-801,1435,1420,1400,1385,1365,1428,1393,174,422,500,980,1,1,34895243,501,27.09,1.03,12,0.16,53.00,1399.00,1820,20221128,-21.10,1198,20230726,19.87,1750,-17.94,20230922,1198,19.87,20230726,1820,-21.10,20221206,1198,19.87,20230726,2.61,N,006050,500,174 억,,1116490,N,N,0,N,00,N
|
|
20231130,120222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1422,15,2,1.07,62174108,43920,50.64,1407,1439,1407,1829,985,1407,1415.62,3.20,0,-742,1435,1420,1400,1385,1365,1428,1393,174,422,500,980,1,1,34895243,496,26.83,1.02,12,0.13,53.00,1399.00,1820,20221128,-21.87,1198,20230726,18.70,1750,-18.74,20230922,1198,18.70,20230726,1820,-21.87,20221206,1198,18.70,20230726,2.61,N,006050,500,174 억,,1116490,N,N,0,N,00,N
|
|
20231130,110220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1416,9,2,0.64,45722225,32374,37.32,1407,1417,1407,1829,985,1407,1412.31,3.20,0,-799,1435,1420,1400,1385,1365,1428,1393,174,422,500,980,1,1,34895243,494,26.72,1.01,12,0.09,53.00,1399.00,1820,20221128,-22.20,1198,20230726,18.20,1750,-19.09,20230922,1198,18.20,20230726,1820,-22.20,20221206,1198,18.20,20230726,2.61,N,006050,500,174 억,,1116490,N,N,0,N,00,N
|
|
20231130,100219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1415,8,2,0.57,29698834,21043,24.26,1407,1415,1407,1829,985,1407,1411.34,3.20,0,-1174,1435,1420,1400,1385,1365,1428,1393,174,422,500,980,1,1,34895243,494,26.70,1.01,12,0.06,53.00,1399.00,1820,20221128,-22.25,1198,20230726,18.11,1750,-19.14,20230922,1198,18.11,20230726,1820,-22.25,20221206,1198,18.11,20230726,2.61,N,006050,500,174 억,,1116490,N,N,0,N,00,N
|
|
20231130,090220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1408,1,2,0.07,1170630,832,0.96,1407,1408,1407,1829,985,1407,1407.01,3.20,0,-107,1435,1420,1400,1385,1365,1428,1393,174,422,500,980,1,1,34895243,491,26.57,1.01,12,0.00,53.00,1399.00,1820,20221128,-22.64,1198,20230726,17.53,1750,-19.54,20230922,1198,17.53,20230726,1820,-22.64,20221206,1198,17.53,20230726,2.61,N,006050,500,174 억,,1116490,N,N,0,N,00,N
|
|
20231129,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,17,2,1.22,121866733,86730,221.74,1390,1415,1380,1807,973,1390,1405.13,3.19,0,3764,1420,1404,1389,1373,1358,1397,1366,174,417,500,970,1,1,34895243,491,26.55,1.01,12,0.25,53.00,1399.00,1820,20221128,-22.69,1198,20230726,17.45,1750,-19.60,20230922,1198,17.45,20230726,1820,-22.69,20221206,1198,17.45,20230726,2.58,N,006050,500,174 억,,1112726,N,N,0,N,00,N
|
|
20231129,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1406,16,2,1.15,120013796,85413,218.37,1390,1415,1380,1807,973,1390,1405.10,3.19,0,3805,1420,1404,1389,1373,1358,1397,1366,174,417,500,970,1,1,34895243,491,26.53,1.01,12,0.24,53.00,1399.00,1820,20221128,-22.75,1198,20230726,17.36,1750,-19.66,20230922,1198,17.36,20230726,1820,-22.75,20221206,1198,17.36,20230726,2.58,N,006050,500,174 억,,1112726,N,N,0,N,00,N
|
|
20231129,140219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1411,21,2,1.51,114340955,81374,208.04,1390,1415,1380,1807,973,1390,1405.13,3.19,0,3828,1420,1404,1389,1373,1358,1397,1366,174,417,500,970,1,1,34895243,492,26.62,1.01,12,0.23,53.00,1399.00,1820,20221128,-22.47,1198,20230726,17.78,1750,-19.37,20230922,1198,17.78,20230726,1820,-22.47,20221206,1198,17.78,20230726,2.58,N,006050,500,174 억,,1112726,N,N,0,N,00,N
|
|
20231129,130221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,17,2,1.22,67848601,48435,123.83,1390,1408,1380,1807,973,1390,1400.82,3.19,0,2991,1420,1404,1389,1373,1358,1397,1366,174,417,500,970,1,1,34895243,491,26.55,1.01,12,0.14,53.00,1399.00,1820,20221128,-22.69,1198,20230726,17.45,1750,-19.60,20230922,1198,17.45,20230726,1820,-22.69,20221206,1198,17.45,20230726,2.58,N,006050,500,174 억,,1112726,N,N,0,N,00,N
|
|
20231129,120219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1408,18,2,1.29,61224266,43713,111.76,1390,1408,1380,1807,973,1390,1400.60,3.19,0,2991,1420,1404,1389,1373,1358,1397,1366,174,417,500,970,1,1,34895243,491,26.57,1.01,12,0.13,53.00,1399.00,1820,20221128,-22.64,1198,20230726,17.53,1750,-19.54,20230922,1198,17.53,20230726,1820,-22.64,20221206,1198,17.53,20230726,2.58,N,006050,500,174 억,,1112726,N,N,0,N,00,N
|
|
20231129,110219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1405,15,2,1.08,56022325,40014,102.30,1390,1405,1380,1807,973,1390,1400.07,3.19,0,2532,1420,1404,1389,1373,1358,1397,1366,174,417,500,970,1,1,34895243,490,26.51,1.00,12,0.11,53.00,1399.00,1820,20221128,-22.80,1198,20230726,17.28,1750,-19.71,20230922,1198,17.28,20230726,1820,-22.80,20221206,1198,17.28,20230726,2.58,N,006050,500,174 억,,1112726,N,N,0,N,00,N
|
|
20231129,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1401,11,2,0.79,23825686,17043,43.57,1390,1402,1380,1807,973,1390,1397.97,3.19,0,-3252,1420,1404,1389,1373,1358,1397,1366,174,417,500,970,1,1,34895243,489,26.43,1.00,12,0.05,53.00,1399.00,1820,20221128,-23.02,1198,20230726,16.94,1750,-19.94,20230922,1198,16.94,20230726,1820,-23.02,20221206,1198,16.94,20230726,2.58,N,006050,500,174 억,,1112726,N,N,0,N,00,N
|
|
20231129,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1391,1,2,0.07,1265986,911,2.33,1390,1391,1385,1807,973,1390,1389.67,3.19,0,-826,1420,1404,1389,1373,1358,1397,1366,174,417,500,970,1,1,34895243,485,26.25,0.99,12,0.00,53.00,1399.00,1820,20221128,-23.57,1198,20230726,16.11,1750,-20.51,20230922,1198,16.11,20230726,1820,-23.57,20221206,1198,16.11,20230726,2.58,N,006050,500,174 억,,1112726,N,N,0,N,00,N
|
|
20231128,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-10,5,-0.71,53623611,38596,82.03,1395,1405,1374,1820,980,1400,1389.35,3.19,0,-263,1417,1408,1391,1382,1365,1413,1387,174,420,500,980,1,1,34895243,485,26.23,0.99,12,0.11,53.00,1399.00,1820,20221128,-23.63,1198,20230726,16.03,1750,-20.57,20230922,1198,16.03,20230726,1820,-23.63,20221128,1198,16.03,20230726,2.58,N,006050,500,174 억,,1112989,N,N,0,N,00,N
|
|
20231128,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-10,5,-0.71,52449056,37751,80.23,1395,1405,1374,1820,980,1400,1389.34,3.19,0,-166,1417,1408,1391,1382,1365,1413,1387,174,420,500,980,1,1,34895243,485,26.23,0.99,12,0.11,53.00,1399.00,1820,20221128,-23.63,1198,20230726,16.03,1750,-20.57,20230922,1198,16.03,20230726,1820,-23.63,20221128,1198,16.03,20230726,2.58,N,006050,500,174 억,,1112989,N,N,0,N,00,N
|
|
20231128,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-10,5,-0.71,46337327,33334,70.85,1395,1405,1374,1820,980,1400,1390.09,3.19,0,348,1417,1408,1391,1382,1365,1413,1387,174,420,500,980,1,1,34895243,485,26.23,0.99,12,0.10,53.00,1399.00,1820,20221128,-23.63,1198,20230726,16.03,1750,-20.57,20230922,1198,16.03,20230726,1820,-23.63,20221128,1198,16.03,20230726,2.58,N,006050,500,174 억,,1112989,N,N,0,N,00,N
|
|
20231128,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1388,-12,5,-0.86,45308866,32594,69.27,1395,1405,1374,1820,980,1400,1390.10,3.19,0,416,1417,1408,1391,1382,1365,1413,1387,174,420,500,980,1,1,34895243,484,26.19,0.99,12,0.09,53.00,1399.00,1820,20221128,-23.74,1198,20230726,15.86,1750,-20.69,20230922,1198,15.86,20230726,1820,-23.74,20221128,1198,15.86,20230726,2.58,N,006050,500,174 억,,1112989,N,N,0,N,00,N
|
|
20231128,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1395,-5,5,-0.36,44214940,31807,67.60,1395,1405,1374,1820,980,1400,1390.10,3.19,0,416,1417,1408,1391,1382,1365,1413,1387,174,420,500,980,1,1,34895243,487,26.32,1.00,12,0.09,53.00,1399.00,1820,20221128,-23.35,1198,20230726,16.44,1750,-20.29,20230922,1198,16.44,20230726,1820,-23.35,20221128,1198,16.44,20230726,2.58,N,006050,500,174 억,,1112989,N,N,0,N,00,N
|
|
20231128,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1394,-6,5,-0.43,42980322,30921,65.72,1395,1405,1374,1820,980,1400,1390.00,3.19,0,1003,1417,1408,1391,1382,1365,1413,1387,174,420,500,980,1,1,34895243,486,26.30,1.00,12,0.09,53.00,1399.00,1820,20221128,-23.41,1198,20230726,16.36,1750,-20.34,20230922,1198,16.36,20230726,1820,-23.41,20221128,1198,16.36,20230726,2.58,N,006050,500,174 억,,1112989,N,N,0,N,00,N
|
|
20231128,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-10,5,-0.71,37681012,27111,57.62,1395,1405,1374,1820,980,1400,1389.88,3.19,0,1410,1417,1408,1391,1382,1365,1413,1387,174,420,500,980,1,1,34895243,485,26.23,0.99,12,0.08,53.00,1399.00,1820,20221128,-23.63,1198,20230726,16.03,1750,-20.57,20230922,1198,16.03,20230726,1820,-23.63,20221128,1198,16.03,20230726,2.58,N,006050,500,174 억,,1112989,N,N,0,N,00,N
|
|
20231128,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,0,3,0.00,39085,28,0.06,1395,1400,1395,1820,980,1400,1395.89,3.19,0,-3,1417,1408,1391,1382,1365,1413,1387,174,420,500,980,1,1,34895243,489,26.42,1.00,12,0.00,53.00,1399.00,1820,20221128,-23.08,1198,20230726,16.86,1750,-20.00,20230922,1198,16.86,20230726,1820,-23.08,20221128,1198,16.86,20230726,2.58,N,006050,500,174 억,,1112989,N,N,0,N,00,N
|
|
20231127,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,1,2,0.07,64666477,46532,180.75,1392,1400,1374,1818,980,1399,1389.72,3.20,0,-4859,1415,1406,1396,1387,1377,1402,1383,174,419,500,970,1,1,34895243,489,26.42,1.00,12,0.13,53.00,1399.00,1820,20221128,-23.08,1198,20230726,16.86,1750,-20.00,20230922,1198,16.86,20230726,1820,-23.08,20221128,1198,16.86,20230726,2.57,N,006050,500,174 억,,1117848,N,N,0,N,00,N
|
|
20231127,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1395,-4,5,-0.29,58964313,42455,164.91,1392,1400,1374,1818,980,1399,1388.87,3.20,0,-4848,1415,1406,1396,1387,1377,1402,1383,174,419,500,970,1,1,34895243,487,26.32,1.00,12,0.12,53.00,1399.00,1820,20221128,-23.35,1198,20230726,16.44,1750,-20.29,20230922,1198,16.44,20230726,1820,-23.35,20221128,1198,16.44,20230726,2.57,N,006050,500,174 억,,1117848,N,N,0,N,00,N
|
|
20231127,140219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1387,-12,5,-0.86,49767969,35835,139.20,1392,1400,1374,1818,980,1399,1388.81,3.20,0,-4277,1415,1406,1396,1387,1377,1402,1383,174,419,500,970,1,1,34895243,484,26.17,0.99,12,0.10,53.00,1399.00,1820,20221128,-23.79,1198,20230726,15.78,1750,-20.74,20230922,1198,15.78,20230726,1820,-23.79,20221128,1198,15.78,20230726,2.57,N,006050,500,174 억,,1117848,N,N,0,N,00,N
|
|
20231127,130219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1389,-10,5,-0.71,42534047,30592,118.83,1392,1400,1375,1818,980,1399,1390.37,3.20,0,-3908,1415,1406,1396,1387,1377,1402,1383,174,419,500,970,1,1,34895243,485,26.21,0.99,12,0.09,53.00,1399.00,1820,20221128,-23.68,1198,20230726,15.94,1750,-20.63,20230922,1198,15.94,20230726,1820,-23.68,20221128,1198,15.94,20230726,2.57,N,006050,500,174 억,,1117848,N,N,0,N,00,N
|
|
20231127,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-9,5,-0.64,30026567,21546,83.69,1392,1400,1387,1818,980,1399,1393.60,3.20,0,-3284,1415,1406,1396,1387,1377,1402,1383,174,419,500,970,1,1,34895243,485,26.23,0.99,12,0.06,53.00,1399.00,1820,20221128,-23.63,1198,20230726,16.03,1750,-20.57,20230922,1198,16.03,20230726,1820,-23.63,20221128,1198,16.03,20230726,2.57,N,006050,500,174 억,,1117848,N,N,0,N,00,N
|
|
20231127,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1395,-4,5,-0.29,19798009,14187,55.11,1392,1400,1387,1818,980,1399,1395.50,3.20,0,-3284,1415,1406,1396,1387,1377,1402,1383,174,419,500,970,1,1,34895243,487,26.32,1.00,12,0.04,53.00,1399.00,1820,20221128,-23.35,1198,20230726,16.44,1750,-20.29,20230922,1198,16.44,20230726,1820,-23.35,20221128,1198,16.44,20230726,2.57,N,006050,500,174 억,,1117848,N,N,0,N,00,N
|
|
20231127,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1397,-2,5,-0.14,14092727,10083,39.17,1392,1400,1387,1818,980,1399,1397.67,3.20,0,-3279,1415,1406,1396,1387,1377,1402,1383,174,419,500,970,1,1,34895243,487,26.36,1.00,12,0.03,53.00,1399.00,1820,20221128,-23.24,1198,20230726,16.61,1750,-20.17,20230922,1198,16.61,20230726,1820,-23.24,20221128,1198,16.61,20230726,2.57,N,006050,500,174 억,,1117848,N,N,0,N,00,N
|
|
20231127,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1399,0,3,0.00,460759,331,1.29,1392,1399,1392,1818,980,1399,1392.02,3.20,0,0,1415,1406,1396,1387,1377,1402,1383,174,419,500,970,1,1,34895243,488,26.40,1.00,12,0.00,53.00,1399.00,1820,20221128,-23.13,1198,20230726,16.78,1750,-20.06,20230922,1198,16.78,20230726,1820,-23.13,20221128,1198,16.78,20230726,2.57,N,006050,500,174 억,,1117848,N,N,0,N,00,N
|
|
20231124,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1399,1,2,0.07,35861990,25744,42.61,1403,1405,1386,1817,979,1398,1393.02,3.21,0,-1593,1421,1409,1402,1390,1383,1406,1387,174,419,500,970,1,1,34895243,488,26.40,1.00,12,0.07,53.00,1399.00,1820,20221128,-23.13,1198,20230726,16.78,1750,-20.06,20230922,1198,16.78,20230726,1820,-23.13,20221128,1198,16.78,20230726,2.61,N,006050,500,174 억,,1119441,N,N,0,N,00,N
|
|
20231124,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,-5,5,-0.36,34063528,24455,40.48,1403,1405,1386,1817,979,1398,1392.91,3.21,0,-1593,1421,1409,1402,1390,1383,1406,1387,174,419,500,970,1,1,34895243,486,26.28,1.00,12,0.07,53.00,1399.00,1820,20221128,-23.46,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1820,-23.46,20221128,1198,16.28,20230726,2.61,N,006050,500,174 억,,1119441,N,N,0,N,00,N
|
|
20231124,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1397,-1,5,-0.07,23977644,17216,28.50,1403,1405,1386,1817,979,1398,1392.75,3.21,0,-618,1421,1409,1402,1390,1383,1406,1387,174,419,500,970,1,1,34895243,487,26.36,1.00,12,0.05,53.00,1399.00,1820,20221128,-23.24,1198,20230726,16.61,1750,-20.17,20230922,1198,16.61,20230726,1820,-23.24,20221128,1198,16.61,20230726,2.61,N,006050,500,174 억,,1119441,N,N,0,N,00,N
|
|
20231124,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1397,-1,5,-0.07,15054835,10808,17.89,1403,1405,1386,1817,979,1398,1392.93,3.21,0,-609,1421,1409,1402,1390,1383,1406,1387,174,419,500,970,1,1,34895243,487,26.36,1.00,12,0.03,53.00,1399.00,1820,20221128,-23.24,1198,20230726,16.61,1750,-20.17,20230922,1198,16.61,20230726,1820,-23.24,20221128,1198,16.61,20230726,2.61,N,006050,500,174 억,,1119441,N,N,0,N,00,N
|
|
20231124,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,2,2,0.14,14288264,10258,16.98,1403,1405,1386,1817,979,1398,1392.89,3.21,0,-599,1421,1409,1402,1390,1383,1406,1387,174,419,500,970,1,1,34895243,489,26.42,1.00,12,0.03,53.00,1399.00,1820,20221128,-23.08,1198,20230726,16.86,1750,-20.00,20230922,1198,16.86,20230726,1820,-23.08,20221128,1198,16.86,20230726,2.61,N,006050,500,174 억,,1119441,N,N,0,N,00,N
|
|
20231124,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,2,2,0.14,12936025,9292,15.38,1403,1405,1386,1817,979,1398,1392.17,3.21,0,-566,1421,1409,1402,1390,1383,1406,1387,174,419,500,970,1,1,34895243,489,26.42,1.00,12,0.03,53.00,1399.00,1820,20221128,-23.08,1198,20230726,16.86,1750,-20.00,20230922,1198,16.86,20230726,1820,-23.08,20221128,1198,16.86,20230726,2.61,N,006050,500,174 억,,1119441,N,N,0,N,00,N
|
|
20231124,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1391,-7,5,-0.50,4009168,2882,4.77,1403,1405,1386,1817,979,1398,1391.11,3.21,0,-419,1421,1409,1402,1390,1383,1406,1387,174,419,500,970,1,1,34895243,485,26.25,0.99,12,0.01,53.00,1399.00,1820,20221128,-23.57,1198,20230726,16.11,1750,-20.51,20230922,1198,16.11,20230726,1820,-23.57,20221128,1198,16.11,20230726,2.61,N,006050,500,174 억,,1119441,N,N,0,N,00,N
|
|
20231124,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1398,0,3,0.00,445577,318,0.53,1403,1405,1397,1817,979,1398,1401.19,3.21,0,-199,1421,1409,1402,1390,1383,1406,1387,174,419,500,970,1,1,34895243,488,26.38,1.00,12,0.00,53.00,1399.00,1820,20221128,-23.19,1198,20230726,16.69,1750,-20.11,20230922,1198,16.69,20230726,1820,-23.19,20221128,1198,16.69,20230726,2.61,N,006050,500,174 억,,1119441,N,N,0,N,00,N
|
|
20231123,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1398,-6,5,-0.43,83892117,59865,147.63,1401,1414,1395,1825,983,1404,1401.35,3.21,0,-2366,1422,1413,1401,1392,1380,1407,1386,174,421,500,980,1,1,34895243,488,26.38,1.00,12,0.17,53.00,1399.00,1820,20221128,-23.19,1198,20230726,16.69,1750,-20.11,20230922,1198,16.69,20230726,1820,-23.19,20221128,1198,16.69,20230726,2.69,N,006050,500,174 억,,1121807,N,N,0,N,00,N
|
|
20231123,150219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1403,-1,5,-0.07,73911603,52735,130.05,1401,1414,1395,1825,983,1404,1401.57,3.21,0,-2283,1422,1413,1401,1392,1380,1407,1386,174,421,500,980,1,1,34895243,490,26.47,1.00,12,0.15,53.00,1399.00,1820,20221128,-22.91,1198,20230726,17.11,1750,-19.83,20230922,1198,17.11,20230726,1820,-22.91,20221128,1198,17.11,20230726,2.69,N,006050,500,174 억,,1121807,N,N,0,N,00,N
|
|
20231123,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1405,1,2,0.07,65837044,46979,115.85,1401,1414,1395,1825,983,1404,1401.41,3.21,0,-1432,1422,1413,1401,1392,1380,1407,1386,174,421,500,980,1,1,34895243,490,26.51,1.00,12,0.13,53.00,1399.00,1820,20221128,-22.80,1198,20230726,17.28,1750,-19.71,20230922,1198,17.28,20230726,1820,-22.80,20221128,1198,17.28,20230726,2.69,N,006050,500,174 억,,1121807,N,N,0,N,00,N
|
|
20231123,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1402,-2,5,-0.14,53043205,37858,93.36,1401,1414,1395,1825,983,1404,1401.11,3.21,0,-1414,1422,1413,1401,1392,1380,1407,1386,174,421,500,980,1,1,34895243,489,26.45,1.00,12,0.11,53.00,1399.00,1820,20221128,-22.97,1198,20230726,17.03,1750,-19.89,20230922,1198,17.03,20230726,1820,-22.97,20221128,1198,17.03,20230726,2.69,N,006050,500,174 억,,1121807,N,N,0,N,00,N
|
|
20231123,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1403,-1,5,-0.07,31108617,22223,54.80,1401,1414,1395,1825,983,1404,1399.84,3.21,0,-221,1422,1413,1401,1392,1380,1407,1386,174,421,500,980,1,1,34895243,490,26.47,1.00,12,0.06,53.00,1399.00,1820,20221128,-22.91,1198,20230726,17.11,1750,-19.83,20230922,1198,17.11,20230726,1820,-22.91,20221128,1198,17.11,20230726,2.69,N,006050,500,174 억,,1121807,N,N,0,N,00,N
|
|
20231123,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1403,-1,5,-0.07,23800970,16994,41.91,1401,1414,1396,1825,983,1404,1400.55,3.21,0,-210,1422,1413,1401,1392,1380,1407,1386,174,421,500,980,1,1,34895243,490,26.47,1.00,12,0.05,53.00,1399.00,1820,20221128,-22.91,1198,20230726,17.11,1750,-19.83,20230922,1198,17.11,20230726,1820,-22.91,20221128,1198,17.11,20230726,2.69,N,006050,500,174 억,,1121807,N,N,0,N,00,N
|
|
20231123,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1405,1,2,0.07,16908662,12062,29.75,1401,1414,1396,1825,983,1404,1401.81,3.21,0,-592,1422,1413,1401,1392,1380,1407,1386,174,421,500,980,1,1,34895243,490,26.51,1.00,12,0.03,53.00,1399.00,1820,20221128,-22.80,1198,20230726,17.28,1750,-19.71,20230922,1198,17.28,20230726,1820,-22.80,20221128,1198,17.28,20230726,2.69,N,006050,500,174 억,,1121807,N,N,0,N,00,N
|
|
20231123,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1409,5,2,0.36,1753445,1250,3.08,1401,1409,1401,1825,983,1404,1402.76,3.21,0,404,1422,1413,1401,1392,1380,1407,1386,174,421,500,980,1,1,34895243,492,26.58,1.01,12,0.00,53.00,1399.00,1820,20221128,-22.58,1198,20230726,17.61,1750,-19.49,20230922,1198,17.61,20230726,1820,-22.58,20221128,1198,17.61,20230726,2.69,N,006050,500,174 억,,1121807,N,N,0,N,00,N
|
|
20231122,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1404,-12,5,-0.85,56666121,40500,34.78,1408,1410,1389,1840,992,1416,1399.15,3.22,0,-1425,1434,1424,1407,1397,1380,1430,1403,174,424,500,990,1,1,34895243,490,26.49,1.00,12,0.12,53.00,1399.00,1820,20221128,-22.86,1198,20230726,17.20,1750,-19.77,20230922,1198,17.20,20230726,1820,-22.86,20221128,1198,17.20,20230726,2.64,N,006050,500,174 억,,1123232,N,N,0,N,00,N
|
|
20231122,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1404,-12,5,-0.85,53953696,38564,33.12,1408,1410,1389,1840,992,1416,1399.07,3.22,0,-1506,1434,1424,1407,1397,1380,1430,1403,174,424,500,990,1,1,34895243,490,26.49,1.00,12,0.11,53.00,1399.00,1820,20221128,-22.86,1198,20230726,17.20,1750,-19.77,20230922,1198,17.20,20230726,1820,-22.86,20221128,1198,17.20,20230726,2.64,N,006050,500,174 억,,1123232,N,N,0,N,00,N
|
|
20231122,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,-9,5,-0.64,50426133,36049,30.96,1408,1410,1389,1840,992,1416,1398.82,3.22,0,-1332,1434,1424,1407,1397,1380,1430,1403,174,424,500,990,1,1,34895243,491,26.55,1.01,12,0.10,53.00,1399.00,1820,20221128,-22.69,1198,20230726,17.45,1750,-19.60,20230922,1198,17.45,20230726,1820,-22.69,20221128,1198,17.45,20230726,2.64,N,006050,500,174 억,,1123232,N,N,0,N,00,N
|
|
20231122,130221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,-9,5,-0.64,42269345,30232,25.96,1408,1410,1389,1840,992,1416,1398.17,3.22,0,-1380,1434,1424,1407,1397,1380,1430,1403,174,424,500,990,1,1,34895243,491,26.55,1.01,12,0.09,53.00,1399.00,1820,20221128,-22.69,1198,20230726,17.45,1750,-19.60,20230922,1198,17.45,20230726,1820,-22.69,20221128,1198,17.45,20230726,2.64,N,006050,500,174 억,,1123232,N,N,0,N,00,N
|
|
20231122,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,-9,5,-0.64,25058871,17935,15.40,1408,1410,1389,1840,992,1416,1397.20,3.22,0,-1337,1434,1424,1407,1397,1380,1430,1403,174,424,500,990,1,1,34895243,491,26.55,1.01,12,0.05,53.00,1399.00,1820,20221128,-22.69,1198,20230726,17.45,1750,-19.60,20230922,1198,17.45,20230726,1820,-22.69,20221128,1198,17.45,20230726,2.64,N,006050,500,174 억,,1123232,N,N,0,N,00,N
|
|
20231122,110223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1409,-7,5,-0.49,21054864,15081,12.95,1408,1410,1389,1840,992,1416,1396.12,3.22,0,-946,1434,1424,1407,1397,1380,1430,1403,174,424,500,990,1,1,34895243,492,26.58,1.01,12,0.04,53.00,1399.00,1820,20221128,-22.58,1198,20230726,17.61,1750,-19.49,20230922,1198,17.61,20230726,1820,-22.58,20221128,1198,17.61,20230726,2.64,N,006050,500,174 억,,1123232,N,N,0,N,00,N
|
|
20231122,100220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,-23,5,-1.62,12861278,9229,7.93,1408,1408,1389,1840,992,1416,1393.57,3.22,0,-694,1434,1424,1407,1397,1380,1430,1403,174,424,500,990,1,1,34895243,486,26.28,1.00,12,0.03,53.00,1399.00,1820,20221128,-23.46,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1820,-23.46,20221128,1198,16.28,20230726,2.64,N,006050,500,174 억,,1123232,N,N,0,N,00,N
|
|
20231122,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1408,-8,5,-0.56,111182,79,0.07,1408,1408,1406,1840,992,1416,1407.37,3.22,0,-29,1434,1424,1407,1397,1380,1430,1403,174,424,500,990,1,1,34895243,491,26.57,1.01,12,0.00,53.00,1399.00,1820,20221128,-22.64,1198,20230726,17.53,1750,-19.54,20230922,1198,17.53,20230726,1820,-22.64,20221128,1198,17.53,20230726,2.64,N,006050,500,174 억,,1123232,N,N,0,N,00,N
|
|
20231121,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1416,5,2,0.35,162575258,116325,84.13,1410,1417,1390,1834,988,1411,1397.57,3.22,0,1044,1458,1434,1390,1366,1322,1446,1378,174,423,500,980,1,1,34895243,494,26.72,1.01,12,0.33,53.00,1399.00,1820,20221128,-22.20,1198,20230726,18.20,1750,-19.09,20230922,1198,18.20,20230726,1820,-22.20,20221128,1198,18.20,20230726,2.68,N,006050,500,174 억,,1122188,N,N,0,N,00,N
|
|
20231121,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1410,-1,5,-0.07,158488473,113436,82.04,1410,1412,1390,1834,988,1411,1397.16,3.22,0,1531,1458,1434,1390,1366,1322,1446,1378,174,423,500,980,1,1,34895243,492,26.60,1.01,12,0.33,53.00,1399.00,1820,20221128,-22.53,1198,20230726,17.70,1750,-19.43,20230922,1198,17.70,20230726,1820,-22.53,20221128,1198,17.70,20230726,2.68,N,006050,500,174 억,,1122188,N,N,0,N,00,N
|
|
20231121,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1397,-14,5,-0.99,83414030,59789,43.24,1410,1411,1390,1834,988,1411,1395.14,3.22,0,6534,1458,1434,1390,1366,1322,1446,1378,174,423,500,980,1,1,34895243,487,26.36,1.00,12,0.17,53.00,1399.00,1820,20221128,-23.24,1198,20230726,16.61,1750,-20.17,20230922,1198,16.61,20230726,1820,-23.24,20221128,1198,16.61,20230726,2.68,N,006050,500,174 억,,1122188,N,N,0,N,00,N
|
|
20231121,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1398,-13,5,-0.92,80041290,57367,41.49,1410,1411,1390,1834,988,1411,1395.25,3.22,0,6547,1458,1434,1390,1366,1322,1446,1378,174,423,500,980,1,1,34895243,488,26.38,1.00,12,0.16,53.00,1399.00,1820,20221128,-23.19,1198,20230726,16.69,1750,-20.11,20230922,1198,16.69,20230726,1820,-23.19,20221128,1198,16.69,20230726,2.68,N,006050,500,174 억,,1122188,N,N,0,N,00,N
|
|
20231121,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1395,-16,5,-1.13,66923660,47959,34.68,1410,1411,1390,1834,988,1411,1395.43,3.22,0,3760,1458,1434,1390,1366,1322,1446,1378,174,423,500,980,1,1,34895243,487,26.32,1.00,12,0.14,53.00,1399.00,1820,20221128,-23.35,1198,20230726,16.44,1750,-20.29,20230922,1198,16.44,20230726,1820,-23.35,20221128,1198,16.44,20230726,2.68,N,006050,500,174 억,,1122188,N,N,0,N,00,N
|
|
20231121,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1404,-7,5,-0.50,52952333,37942,27.44,1410,1411,1390,1834,988,1411,1395.61,3.22,0,6,1458,1434,1390,1366,1322,1446,1378,174,423,500,980,1,1,34895243,490,26.49,1.00,12,0.11,53.00,1399.00,1820,20221128,-22.86,1198,20230726,17.20,1750,-19.77,20230922,1198,17.20,20230726,1820,-22.86,20221128,1198,17.20,20230726,2.68,N,006050,500,174 억,,1122188,N,N,0,N,00,N
|
|
20231121,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1392,-19,5,-1.35,23488010,16826,12.17,1410,1411,1390,1834,988,1411,1395.94,3.22,0,-1592,1458,1434,1390,1366,1322,1446,1378,174,423,500,980,1,1,34895243,486,26.26,0.99,12,0.05,53.00,1399.00,1820,20221128,-23.52,1198,20230726,16.19,1750,-20.46,20230922,1198,16.19,20230726,1820,-23.52,20221128,1198,16.19,20230726,2.68,N,006050,500,174 억,,1122188,N,N,0,N,00,N
|
|
20231121,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1405,-6,5,-0.43,896218,636,0.46,1410,1411,1405,1834,988,1411,1409.15,3.22,0,-525,1458,1434,1390,1366,1322,1446,1378,174,423,500,980,1,1,34895243,490,26.51,1.00,12,0.00,53.00,1399.00,1820,20221128,-22.80,1198,20230726,17.28,1750,-19.71,20230922,1198,17.28,20230726,1820,-22.80,20221128,1198,17.28,20230726,2.68,N,006050,500,174 억,,1122188,N,N,0,N,00,N
|
|
20231120,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1411,55,2,4.06,193083459,138079,314.16,1346,1414,1346,1762,950,1356,1398.33,3.20,0,5833,1370,1363,1354,1347,1338,1358,1342,174,406,500,940,1,1,34895243,492,26.62,1.01,12,0.40,53.00,1399.00,1835,20221116,-23.11,1198,20230726,17.78,1750,-19.37,20230922,1198,17.78,20230726,1820,-22.47,20221128,1198,17.78,20230726,2.68,N,006050,500,174 억,,1116355,N,N,0,N,00,N
|
|
20231120,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,51,2,3.76,181742136,130027,295.84,1346,1414,1346,1762,950,1356,1397.73,3.20,0,5925,1370,1363,1354,1347,1338,1358,1342,174,406,500,940,1,1,34895243,491,26.55,1.01,12,0.37,53.00,1399.00,1835,20221116,-23.32,1198,20230726,17.45,1750,-19.60,20230922,1198,17.45,20230726,1820,-22.69,20221128,1198,17.45,20230726,2.68,N,006050,500,174 억,,1116355,N,N,0,N,00,N
|
|
20231120,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1404,48,2,3.54,163873027,117334,266.96,1346,1414,1346,1762,950,1356,1396.64,3.20,0,6835,1370,1363,1354,1347,1338,1358,1342,174,406,500,940,1,1,34895243,490,26.49,1.00,12,0.34,53.00,1399.00,1835,20221116,-23.49,1198,20230726,17.20,1750,-19.77,20230922,1198,17.20,20230726,1820,-22.86,20221128,1198,17.20,20230726,2.68,N,006050,500,174 억,,1116355,N,N,0,N,00,N
|
|
20231120,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1411,55,2,4.06,155200467,111168,252.93,1346,1414,1346,1762,950,1356,1396.09,3.20,0,6137,1370,1363,1354,1347,1338,1358,1342,174,406,500,940,1,1,34895243,492,26.62,1.01,12,0.32,53.00,1399.00,1835,20221116,-23.11,1198,20230726,17.78,1750,-19.37,20230922,1198,17.78,20230726,1820,-22.47,20221128,1198,17.78,20230726,2.68,N,006050,500,174 억,,1116355,N,N,0,N,00,N
|
|
20231120,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1403,47,2,3.47,148291588,106263,241.77,1346,1414,1346,1762,950,1356,1395.51,3.20,0,6055,1370,1363,1354,1347,1338,1358,1342,174,406,500,940,1,1,34895243,490,26.47,1.00,12,0.30,53.00,1399.00,1835,20221116,-23.54,1198,20230726,17.11,1750,-19.83,20230922,1198,17.11,20230726,1820,-22.91,20221128,1198,17.11,20230726,2.68,N,006050,500,174 억,,1116355,N,N,0,N,00,N
|
|
20231120,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1406,50,2,3.69,125164484,89847,204.42,1346,1410,1346,1762,950,1356,1393.08,3.20,0,5610,1370,1363,1354,1347,1338,1358,1342,174,406,500,940,1,1,34895243,491,26.53,1.01,12,0.26,53.00,1399.00,1835,20221116,-23.38,1198,20230726,17.36,1750,-19.66,20230922,1198,17.36,20230726,1820,-22.75,20221128,1198,17.36,20230726,2.68,N,006050,500,174 억,,1116355,N,N,0,N,00,N
|
|
20231120,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1409,53,2,3.91,88495368,63713,144.96,1346,1410,1346,1762,950,1356,1388.97,3.20,0,4705,1370,1363,1354,1347,1338,1358,1342,174,406,500,940,1,1,34895243,492,26.58,1.01,12,0.18,53.00,1399.00,1835,20221116,-23.22,1198,20230726,17.61,1750,-19.49,20230922,1198,17.61,20230726,1820,-22.58,20221128,1198,17.61,20230726,2.68,N,006050,500,174 억,,1116355,N,N,0,N,00,N
|
|
20231120,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,0,3,0.00,1433600,1065,2.42,1346,1356,1346,1762,950,1356,1346.10,3.20,0,0,1370,1363,1354,1347,1338,1358,1342,174,406,500,940,1,1,34895243,473,25.58,0.97,12,0.00,53.00,1399.00,1835,20221116,-26.10,1198,20230726,13.19,1750,-22.51,20230922,1198,13.19,20230726,1820,-25.49,20221128,1198,13.19,20230726,2.68,N,006050,500,174 억,,1116355,N,N,0,N,00,N
|
|
20231117,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,-1,5,-0.07,59347046,43947,87.60,1360,1361,1345,1764,950,1357,1350.42,3.21,0,-2307,1380,1368,1349,1337,1318,1359,1328,174,407,500,940,1,1,34895243,473,25.58,0.97,12,0.13,53.00,1399.00,1920,20221115,-29.37,1198,20230726,13.19,1750,-22.51,20230922,1198,13.19,20230726,1820,-25.49,20221128,1198,13.19,20230726,2.69,N,006050,500,174 억,,1118667,N,N,0,N,00,N
|
|
20231117,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,-1,5,-0.07,55482606,41097,81.92,1360,1361,1345,1764,950,1357,1350.04,3.21,0,-2300,1380,1368,1349,1337,1318,1359,1328,174,407,500,940,1,1,34895243,473,25.58,0.97,12,0.12,53.00,1399.00,1920,20221115,-29.37,1198,20230726,13.19,1750,-22.51,20230922,1198,13.19,20230726,1820,-25.49,20221128,1198,13.19,20230726,2.69,N,006050,500,174 억,,1118667,N,N,0,N,00,N
|
|
20231117,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,-3,5,-0.22,54185073,40138,80.01,1360,1361,1345,1764,950,1357,1349.97,3.21,0,-1961,1380,1368,1349,1337,1318,1359,1328,174,407,500,940,1,1,34895243,472,25.55,0.97,12,0.12,53.00,1399.00,1920,20221115,-29.48,1198,20230726,13.02,1750,-22.63,20230922,1198,13.02,20230726,1820,-25.60,20221128,1198,13.02,20230726,2.69,N,006050,500,174 억,,1118667,N,N,0,N,00,N
|
|
20231117,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,-2,5,-0.15,53534781,39656,79.05,1360,1361,1345,1764,950,1357,1349.98,3.21,0,-2189,1380,1368,1349,1337,1318,1359,1328,174,407,500,940,1,1,34895243,473,25.57,0.97,12,0.11,53.00,1399.00,1920,20221115,-29.43,1198,20230726,13.11,1750,-22.57,20230922,1198,13.11,20230726,1820,-25.55,20221128,1198,13.11,20230726,2.69,N,006050,500,174 억,,1118667,N,N,0,N,00,N
|
|
20231117,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,-2,5,-0.15,31001064,22940,45.73,1360,1361,1345,1764,950,1357,1351.40,3.21,0,-2538,1380,1368,1349,1337,1318,1359,1328,174,407,500,940,1,1,34895243,473,25.57,0.97,12,0.07,53.00,1399.00,1920,20221115,-29.43,1198,20230726,13.11,1750,-22.57,20230922,1198,13.11,20230726,1820,-25.55,20221128,1198,13.11,20230726,2.69,N,006050,500,174 억,,1118667,N,N,0,N,00,N
|
|
20231117,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1357,0,3,0.00,12633530,9335,18.61,1360,1361,1345,1764,950,1357,1353.35,3.21,0,-2534,1380,1368,1349,1337,1318,1359,1328,174,407,500,940,1,1,34895243,474,25.60,0.97,12,0.03,53.00,1399.00,1920,20221115,-29.32,1198,20230726,13.27,1750,-22.46,20230922,1198,13.27,20230726,1820,-25.44,20221128,1198,13.27,20230726,2.69,N,006050,500,174 억,,1118667,N,N,0,N,00,N
|
|
20231117,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,-3,5,-0.22,9175462,6785,13.53,1360,1361,1345,1764,950,1357,1352.32,3.21,0,-2275,1380,1368,1349,1337,1318,1359,1328,174,407,500,940,1,1,34895243,472,25.55,0.97,12,0.02,53.00,1399.00,1920,20221115,-29.48,1198,20230726,13.02,1750,-22.63,20230922,1198,13.02,20230726,1820,-25.60,20221128,1198,13.02,20230726,2.69,N,006050,500,174 억,,1118667,N,N,0,N,00,N
|
|
20231117,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1360,3,2,0.22,1017450,750,1.50,1360,1360,1350,1764,950,1357,1356.60,3.21,0,-244,1380,1368,1349,1337,1318,1359,1328,174,407,500,940,1,1,34895243,475,25.66,0.97,12,0.00,53.00,1399.00,1920,20221115,-29.17,1198,20230726,13.52,1750,-22.29,20230922,1198,13.52,20230726,1820,-25.27,20221128,1198,13.52,20230726,2.69,N,006050,500,174 억,,1118667,N,N,0,N,00,N
|
|
20231116,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1350,-5,5,-0.37,61873433,46072,85.72,1361,1361,1330,1761,949,1355,1342.97,3.20,0,2741,1377,1366,1354,1343,1331,1371,1348,174,406,500,940,1,1,34895243,471,25.47,0.96,12,0.13,53.00,1399.00,2140,20221114,-36.92,1198,20230726,12.69,1750,-22.86,20230922,1198,12.69,20230726,1835,-26.43,20221116,1198,12.69,20230726,2.71,N,006050,500,174 억,,1116148,N,N,0,N,00,N
|
|
20231116,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,-1,5,-0.07,56961272,42420,78.92,1361,1361,1330,1761,949,1355,1342.79,3.20,0,3092,1377,1366,1354,1343,1331,1371,1348,174,406,500,940,1,1,34895243,472,25.55,0.97,12,0.12,53.00,1399.00,2140,20221114,-36.73,1198,20230726,13.02,1750,-22.63,20230922,1198,13.02,20230726,1835,-26.21,20221116,1198,13.02,20230726,2.71,N,006050,500,174 억,,1116148,N,N,0,N,00,N
|
|
20231116,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,1,2,0.07,49540669,36904,68.66,1361,1361,1330,1761,949,1355,1342.42,3.20,0,2072,1377,1366,1354,1343,1331,1371,1348,174,406,500,940,1,1,34895243,473,25.58,0.97,12,0.11,53.00,1399.00,2140,20221114,-36.64,1198,20230726,13.19,1750,-22.51,20230922,1198,13.19,20230726,1835,-26.10,20221116,1198,13.19,20230726,2.71,N,006050,500,174 억,,1116148,N,N,0,N,00,N
|
|
20231116,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1346,-9,5,-0.66,44832997,33419,62.17,1361,1361,1330,1761,949,1355,1341.54,3.20,0,2505,1377,1366,1354,1343,1331,1371,1348,174,406,500,940,1,1,34895243,470,25.40,0.96,12,0.10,53.00,1399.00,2140,20221114,-37.10,1198,20230726,12.35,1750,-23.09,20230922,1198,12.35,20230726,1835,-26.65,20221116,1198,12.35,20230726,2.71,N,006050,500,174 억,,1116148,N,N,0,N,00,N
|
|
20231116,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,-13,5,-0.96,36658873,27308,50.81,1361,1361,1330,1761,949,1355,1342.42,3.20,0,2383,1377,1366,1354,1343,1331,1371,1348,174,406,500,940,1,1,34895243,468,25.32,0.96,12,0.08,53.00,1399.00,2140,20221114,-37.29,1198,20230726,12.02,1750,-23.31,20230922,1198,12.02,20230726,1835,-26.87,20221116,1198,12.02,20230726,2.71,N,006050,500,174 억,,1116148,N,N,0,N,00,N
|
|
20231116,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1346,-9,5,-0.66,31084060,23140,43.05,1361,1361,1330,1761,949,1355,1343.30,3.20,0,1757,1377,1366,1354,1343,1331,1371,1348,174,406,500,940,1,1,34895243,470,25.40,0.96,12,0.07,53.00,1399.00,2140,20221114,-37.10,1198,20230726,12.35,1750,-23.09,20230922,1198,12.35,20230726,1835,-26.65,20221116,1198,12.35,20230726,2.71,N,006050,500,174 억,,1116148,N,N,0,N,00,N
|
|
20231116,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1357,2,2,0.15,6857660,5077,9.45,1361,1361,1330,1761,949,1355,1350.73,3.20,0,-504,1377,1366,1354,1343,1331,1371,1348,174,406,500,940,1,1,34895243,474,25.60,0.97,12,0.01,53.00,1399.00,2140,20221114,-36.59,1198,20230726,13.27,1750,-22.46,20230922,1198,13.27,20230726,1835,-26.05,20221116,1198,13.27,20230726,2.71,N,006050,500,174 억,,1116148,N,N,0,N,00,N
|
|
20231116,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,0,3,0.00,0,0,0.00,0,0,0,1761,949,1355,0.00,3.20,0,0,1377,1366,1354,1343,1331,1371,1348,174,406,500,940,1,1,34895243,473,25.57,0.97,12,0.00,53.00,1399.00,2140,20221114,-36.68,1198,20230726,13.11,1750,-22.57,20230922,1198,13.11,20230726,1835,-26.16,20221116,1198,13.11,20230726,2.71,N,006050,500,174 억,,1116148,N,N,0,N,00,N
|
|
20231115,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,0,3,0.00,72622624,53749,38.91,1343,1365,1342,1761,949,1355,1351.14,3.19,0,1475,1422,1388,1345,1311,1268,1405,1328,174,406,500,940,1,1,34895243,473,25.57,0.97,12,0.15,53.00,1399.00,2140,20221114,-36.68,1198,20230726,13.11,1750,-22.57,20230922,1198,13.11,20230726,1920,-29.43,20221115,1198,13.11,20230726,2.66,N,006050,500,174 억,,1114673,N,N,0,N,00,N
|
|
20231115,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,0,3,0.00,58999671,43655,31.60,1343,1365,1342,1761,949,1355,1351.50,3.19,0,531,1422,1388,1345,1311,1268,1405,1328,174,406,500,940,1,1,34895243,473,25.57,0.97,12,0.13,53.00,1399.00,2140,20221114,-36.68,1198,20230726,13.11,1750,-22.57,20230922,1198,13.11,20230726,1920,-29.43,20221115,1198,13.11,20230726,2.66,N,006050,500,174 억,,1114673,N,N,0,N,00,N
|
|
20231115,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1352,-3,5,-0.22,54398358,40249,29.14,1343,1365,1342,1761,949,1355,1351.55,3.19,0,847,1422,1388,1345,1311,1268,1405,1328,174,406,500,940,1,1,34895243,472,25.51,0.97,12,0.12,53.00,1399.00,2140,20221114,-36.82,1198,20230726,12.85,1750,-22.74,20230922,1198,12.85,20230726,1920,-29.58,20221115,1198,12.85,20230726,2.66,N,006050,500,174 억,,1114673,N,N,0,N,00,N
|
|
20231115,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,0,3,0.00,47991553,35512,25.71,1343,1365,1342,1761,949,1355,1351.42,3.19,0,535,1422,1388,1345,1311,1268,1405,1328,174,406,500,940,1,1,34895243,473,25.57,0.97,12,0.10,53.00,1399.00,2140,20221114,-36.68,1198,20230726,13.11,1750,-22.57,20230922,1198,13.11,20230726,1920,-29.43,20221115,1198,13.11,20230726,2.66,N,006050,500,174 억,,1114673,N,N,0,N,00,N
|
|
20231115,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,-1,5,-0.07,37980424,28100,20.34,1343,1365,1342,1761,949,1355,1351.62,3.19,0,437,1422,1388,1345,1311,1268,1405,1328,174,406,500,940,1,1,34895243,472,25.55,0.97,12,0.08,53.00,1399.00,2140,20221114,-36.73,1198,20230726,13.02,1750,-22.63,20230922,1198,13.02,20230726,1920,-29.48,20221115,1198,13.02,20230726,2.66,N,006050,500,174 억,,1114673,N,N,0,N,00,N
|
|
20231115,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,1,2,0.07,28771105,21286,15.41,1343,1365,1342,1761,949,1355,1351.64,3.19,0,495,1422,1388,1345,1311,1268,1405,1328,174,406,500,940,1,1,34895243,473,25.58,0.97,12,0.06,53.00,1399.00,2140,20221114,-36.64,1198,20230726,13.19,1750,-22.51,20230922,1198,13.19,20230726,1920,-29.37,20221115,1198,13.19,20230726,2.66,N,006050,500,174 억,,1114673,N,N,0,N,00,N
|
|
20231115,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1358,3,2,0.22,27001441,19978,14.46,1343,1365,1342,1761,949,1355,1351.56,3.19,0,-360,1422,1388,1345,1311,1268,1405,1328,174,406,500,940,1,1,34895243,474,25.62,0.97,12,0.06,53.00,1399.00,2140,20221114,-36.54,1198,20230726,13.36,1750,-22.40,20230922,1198,13.36,20230726,1920,-29.27,20221115,1198,13.36,20230726,2.66,N,006050,500,174 억,,1114673,N,N,0,N,00,N
|
|
20231115,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,-2,5,-0.15,1899032,1414,1.02,1343,1353,1343,1761,949,1355,1343.02,3.19,0,0,1422,1388,1345,1311,1268,1405,1328,174,406,500,940,1,1,34895243,472,25.53,0.97,12,0.00,53.00,1399.00,2140,20221114,-36.78,1198,20230726,12.94,1750,-22.69,20230922,1198,12.94,20230726,1920,-29.53,20221115,1198,12.94,20230726,2.66,N,006050,500,174 억,,1114673,N,N,0,N,00,N
|
|
20231114,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,25,2,1.88,182781599,138091,133.88,1302,1379,1302,1729,931,1330,1323.63,3.19,0,1639,1360,1344,1317,1301,1274,1353,1310,174,399,500,930,1,1,34895243,473,25.57,0.97,12,0.40,53.00,1399.00,2140,20221114,-36.68,1198,20230726,13.11,1750,-22.57,20230922,1198,13.11,20230726,2140,-36.68,20221114,1198,13.11,20230726,2.66,N,006050,500,174 억,,1113034,N,N,0,N,00,N
|
|
20231114,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,32,2,2.41,162850057,123339,119.58,1302,1379,1302,1729,931,1330,1320.35,3.19,0,2519,1360,1344,1317,1301,1274,1353,1310,174,399,500,930,1,1,34895243,475,25.70,0.97,12,0.35,53.00,1399.00,2140,20221114,-36.36,1198,20230726,13.69,1750,-22.17,20230922,1198,13.69,20230726,2140,-36.36,20221114,1198,13.69,20230726,2.66,N,006050,500,174 억,,1113034,N,N,0,N,00,N
|
|
20231114,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,12,2,0.90,137863843,104876,101.68,1302,1346,1302,1729,931,1330,1314.54,3.19,0,3780,1360,1344,1317,1301,1274,1353,1310,174,399,500,930,1,1,34895243,468,25.32,0.96,12,0.30,53.00,1399.00,2140,20221114,-37.29,1198,20230726,12.02,1750,-23.31,20230922,1198,12.02,20230726,2140,-37.29,20221114,1198,12.02,20230726,2.66,N,006050,500,174 억,,1113034,N,N,0,N,00,N
|
|
20231114,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1333,3,2,0.23,122421211,93288,90.45,1302,1333,1302,1729,931,1330,1312.29,3.19,0,5816,1360,1344,1317,1301,1274,1353,1310,174,399,500,930,1,1,34895243,465,25.15,0.95,12,0.27,53.00,1399.00,2140,20221114,-37.71,1198,20230726,11.27,1750,-23.83,20230922,1198,11.27,20230726,2140,-37.71,20221114,1198,11.27,20230726,2.66,N,006050,500,174 억,,1113034,N,N,0,N,00,N
|
|
20231114,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1321,-9,5,-0.68,117882859,89872,87.13,1302,1332,1302,1729,931,1330,1311.68,3.19,0,6931,1360,1344,1317,1301,1274,1353,1310,174,399,500,930,1,1,34895243,461,24.92,0.94,12,0.26,53.00,1399.00,2140,20221114,-38.27,1198,20230726,10.27,1750,-24.51,20230922,1198,10.27,20230726,2140,-38.27,20221114,1198,10.27,20230726,2.66,N,006050,500,174 억,,1113034,N,N,0,N,00,N
|
|
20231114,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1325,-5,5,-0.38,108846570,83037,80.51,1302,1332,1302,1729,931,1330,1310.82,3.19,0,7420,1360,1344,1317,1301,1274,1353,1310,174,399,500,930,1,1,34895243,462,25.00,0.95,12,0.24,53.00,1399.00,2140,20221114,-38.08,1198,20230726,10.60,1750,-24.29,20230922,1198,10.60,20230726,2140,-38.08,20221114,1198,10.60,20230726,2.66,N,006050,500,174 억,,1113034,N,N,0,N,00,N
|
|
20231114,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,0,3,0.00,84450574,64506,62.54,1302,1330,1302,1729,931,1330,1309.19,3.19,0,3942,1360,1344,1317,1301,1274,1353,1310,174,399,500,930,1,1,34895243,464,25.09,0.95,12,0.18,53.00,1399.00,2140,20221114,-37.85,1198,20230726,11.02,1750,-24.00,20230922,1198,11.02,20230726,2140,-37.85,20221114,1198,11.02,20230726,2.66,N,006050,500,174 억,,1113034,N,N,0,N,00,N
|
|
20231114,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,-25,5,-1.88,44273426,33962,32.93,1302,1324,1302,1729,931,1330,1303.62,3.19,0,110,1360,1344,1317,1301,1274,1353,1310,174,399,500,930,1,1,34895243,455,24.62,0.93,12,0.10,53.00,1399.00,2140,20221114,-39.02,1198,20230726,8.93,1750,-25.43,20230922,1198,8.93,20230726,2140,-39.02,20221114,1198,8.93,20230726,2.66,N,006050,500,174 억,,1113034,N,N,0,N,00,N
|
|
20231113,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,16,2,1.22,129165992,98508,396.84,1315,1333,1290,1708,920,1314,1311.21,3.22,0,-23375,1342,1327,1319,1304,1296,1324,1301,174,394,500,910,1,1,34895243,464,25.09,0.95,12,0.28,53.00,1399.00,2140,20221114,-37.85,1198,20230726,11.02,1750,-24.00,20230922,1198,11.02,20230726,2140,-37.85,20221114,1198,11.02,20230726,2.66,N,006050,500,174 억,,1123011,N,N,0,N,00,N
|
|
20231113,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,4,2,0.30,114053500,87104,350.90,1315,1330,1290,1708,920,1314,1309.39,3.22,0,-21392,1342,1327,1319,1304,1296,1324,1301,174,394,500,910,1,1,34895243,460,24.87,0.94,12,0.25,53.00,1399.00,2140,20221114,-38.41,1198,20230726,10.02,1750,-24.69,20230922,1198,10.02,20230726,2140,-38.41,20221114,1198,10.02,20230726,2.66,N,006050,500,174 억,,1123011,N,N,0,N,00,N
|
|
20231113,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,1,2,0.08,101005457,77189,310.96,1315,1330,1290,1708,920,1314,1308.55,3.22,0,-17782,1342,1327,1319,1304,1296,1324,1301,174,394,500,910,1,1,34895243,459,24.81,0.94,12,0.22,53.00,1399.00,2140,20221114,-38.55,1198,20230726,9.77,1750,-24.86,20230922,1198,9.77,20230726,2140,-38.55,20221114,1198,9.77,20230726,2.66,N,006050,500,174 억,,1123011,N,N,0,N,00,N
|
|
20231113,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-18,5,-1.37,95208272,72741,293.04,1315,1330,1290,1708,920,1314,1308.87,3.22,0,-15682,1342,1327,1319,1304,1296,1324,1301,174,394,500,910,1,1,34895243,452,24.45,0.93,12,0.21,53.00,1399.00,2140,20221114,-39.44,1198,20230726,8.18,1750,-25.94,20230922,1198,8.18,20230726,2140,-39.44,20221114,1198,8.18,20230726,2.66,N,006050,500,174 억,,1123011,N,N,0,N,00,N
|
|
20231113,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-14,5,-1.07,93100854,71117,286.50,1315,1330,1290,1708,920,1314,1309.12,3.22,0,-14471,1342,1327,1319,1304,1296,1324,1301,174,394,500,910,1,1,34895243,454,24.53,0.93,12,0.20,53.00,1399.00,2140,20221114,-39.25,1198,20230726,8.51,1750,-25.71,20230922,1198,8.51,20230726,2140,-39.25,20221114,1198,8.51,20230726,2.66,N,006050,500,174 억,,1123011,N,N,0,N,00,N
|
|
20231113,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,-5,5,-0.38,66388279,50545,203.62,1315,1330,1300,1708,920,1314,1313.45,3.22,0,-5061,1342,1327,1319,1304,1296,1324,1301,174,394,500,910,1,1,34895243,457,24.70,0.94,12,0.14,53.00,1399.00,2140,20221114,-38.83,1198,20230726,9.27,1750,-25.20,20230922,1198,9.27,20230726,2140,-38.83,20221114,1198,9.27,20230726,2.66,N,006050,500,174 억,,1123011,N,N,0,N,00,N
|
|
20231113,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1327,13,2,0.99,42781222,32483,130.86,1315,1330,1314,1708,920,1314,1317.03,3.22,0,-3436,1342,1327,1319,1304,1296,1324,1301,174,394,500,910,1,1,34895243,463,25.04,0.95,12,0.09,53.00,1399.00,2140,20221114,-37.99,1198,20230726,10.77,1750,-24.17,20230922,1198,10.77,20230726,2140,-37.99,20221114,1198,10.77,20230726,2.66,N,006050,500,174 억,,1123011,N,N,0,N,00,N
|
|
20231113,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,8,2,0.61,32490190,24707,99.53,1315,1325,1314,1708,920,1314,1315.02,3.22,0,-982,1342,1327,1319,1304,1296,1324,1301,174,394,500,910,1,1,34895243,461,24.94,0.94,12,0.07,53.00,1399.00,2140,20221114,-38.22,1198,20230726,10.35,1750,-24.46,20230922,1198,10.35,20230726,2140,-38.22,20221114,1198,10.35,20230726,2.66,N,006050,500,174 억,,1123011,N,N,0,N,00,N
|
|
20231110,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,-19,5,-1.43,32734449,24820,92.36,1334,1334,1311,1732,934,1333,1318.87,3.25,0,-11509,1374,1353,1339,1318,1304,1346,1311,174,399,500,930,1,1,34895243,459,24.79,0.94,12,0.07,53.00,1399.00,2140,20221114,-38.60,1198,20230726,9.68,1750,-24.91,20230922,1198,9.68,20230726,2140,-38.60,20221114,1198,9.68,20230726,2.64,N,006050,500,174 억,,1134520,N,N,0,N,00,N
|
|
20231110,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,-16,5,-1.20,28822486,21846,81.29,1334,1334,1311,1732,934,1333,1319.35,3.25,0,-10420,1374,1353,1339,1318,1304,1346,1311,174,399,500,930,1,1,34895243,460,24.85,0.94,12,0.06,53.00,1399.00,2140,20221114,-38.46,1198,20230726,9.93,1750,-24.74,20230922,1198,9.93,20230726,2140,-38.46,20221114,1198,9.93,20230726,2.64,N,006050,500,174 억,,1134520,N,N,0,N,00,N
|
|
20231110,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,-7,5,-0.53,27043444,20496,76.27,1334,1334,1311,1732,934,1333,1319.45,3.25,0,-9739,1374,1353,1339,1318,1304,1346,1311,174,399,500,930,1,1,34895243,463,25.02,0.95,12,0.06,53.00,1399.00,2140,20221114,-38.04,1198,20230726,10.68,1750,-24.23,20230922,1198,10.68,20230726,2140,-38.04,20221114,1198,10.68,20230726,2.64,N,006050,500,174 억,,1134520,N,N,0,N,00,N
|
|
20231110,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,-13,5,-0.98,26403823,20012,74.47,1334,1334,1311,1732,934,1333,1319.40,3.25,0,-9266,1374,1353,1339,1318,1304,1346,1311,174,399,500,930,1,1,34895243,461,24.91,0.94,12,0.06,53.00,1399.00,2140,20221114,-38.32,1198,20230726,10.18,1750,-24.57,20230922,1198,10.18,20230726,2140,-38.32,20221114,1198,10.18,20230726,2.64,N,006050,500,174 억,,1134520,N,N,0,N,00,N
|
|
20231110,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,-7,5,-0.53,25515133,19337,71.95,1334,1334,1311,1732,934,1333,1319.50,3.25,0,-9098,1374,1353,1339,1318,1304,1346,1311,174,399,500,930,1,1,34895243,463,25.02,0.95,12,0.06,53.00,1399.00,2140,20221114,-38.04,1198,20230726,10.68,1750,-24.23,20230922,1198,10.68,20230726,2140,-38.04,20221114,1198,10.68,20230726,2.64,N,006050,500,174 억,,1134520,N,N,0,N,00,N
|
|
20231110,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1329,-4,5,-0.30,15552870,11781,43.84,1334,1334,1314,1732,934,1333,1320.17,3.25,0,-6852,1374,1353,1339,1318,1304,1346,1311,174,399,500,930,1,1,34895243,464,25.08,0.95,12,0.03,53.00,1399.00,2140,20221114,-37.90,1198,20230726,10.93,1750,-24.06,20230922,1198,10.93,20230726,2140,-37.90,20221114,1198,10.93,20230726,2.64,N,006050,500,174 억,,1134520,N,N,0,N,00,N
|
|
20231110,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,-3,5,-0.23,10306591,7808,29.05,1334,1334,1314,1732,934,1333,1320.00,3.25,0,-4696,1374,1353,1339,1318,1304,1346,1311,174,399,500,930,1,1,34895243,464,25.09,0.95,12,0.02,53.00,1399.00,2140,20221114,-37.85,1198,20230726,11.02,1750,-24.00,20230922,1198,11.02,20230726,2140,-37.85,20221114,1198,11.02,20230726,2.64,N,006050,500,174 억,,1134520,N,N,0,N,00,N
|
|
20231110,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1333,0,3,0.00,1451508,1094,4.07,1334,1334,1321,1732,934,1333,1326.79,3.25,0,-383,1374,1353,1339,1318,1304,1346,1311,174,399,500,930,1,1,34895243,465,25.15,0.95,12,0.00,53.00,1399.00,2140,20221114,-37.71,1198,20230726,11.27,1750,-23.83,20230922,1198,11.27,20230726,2140,-37.71,20221114,1198,11.27,20230726,2.64,N,006050,500,174 억,,1134520,N,N,0,N,00,N
|
|
20231109,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1333,-13,5,-0.97,35961161,26862,44.53,1350,1360,1325,1749,943,1346,1338.74,3.28,0,-10211,1378,1361,1348,1331,1318,1355,1325,174,403,500,940,1,1,34895243,465,25.15,0.95,12,0.08,53.00,1399.00,2140,20221114,-37.71,1198,20230726,11.27,1750,-23.83,20230922,1198,11.27,20230726,2140,-37.71,20221114,1198,11.27,20230726,2.63,N,006050,500,174 억,,1144732,N,N,0,N,00,N
|
|
20231109,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1340,-6,5,-0.45,34213332,25551,42.36,1350,1360,1325,1749,943,1346,1339.02,3.28,0,-9305,1378,1361,1348,1331,1318,1355,1325,174,403,500,940,1,1,34895243,468,25.28,0.96,12,0.07,53.00,1399.00,2140,20221114,-37.38,1198,20230726,11.85,1750,-23.43,20230922,1198,11.85,20230726,2140,-37.38,20221114,1198,11.85,20230726,2.63,N,006050,500,174 억,,1144732,N,N,0,N,00,N
|
|
20231109,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,-4,5,-0.30,30572842,22831,37.85,1350,1360,1325,1749,943,1346,1339.09,3.28,0,-8146,1378,1361,1348,1331,1318,1355,1325,174,403,500,940,1,1,34895243,468,25.32,0.96,12,0.07,53.00,1399.00,2140,20221114,-37.29,1198,20230726,12.02,1750,-23.31,20230922,1198,12.02,20230726,2140,-37.29,20221114,1198,12.02,20230726,2.63,N,006050,500,174 억,,1144732,N,N,0,N,00,N
|
|
20231109,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1340,-6,5,-0.45,27983185,20899,34.64,1350,1360,1325,1749,943,1346,1338.97,3.28,0,-7210,1378,1361,1348,1331,1318,1355,1325,174,403,500,940,1,1,34895243,468,25.28,0.96,12,0.06,53.00,1399.00,2140,20221114,-37.38,1198,20230726,11.85,1750,-23.43,20230922,1198,11.85,20230726,2140,-37.38,20221114,1198,11.85,20230726,2.63,N,006050,500,174 억,,1144732,N,N,0,N,00,N
|
|
20231109,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,-4,5,-0.30,26932617,20115,33.34,1350,1360,1325,1749,943,1346,1338.93,3.28,0,-6576,1378,1361,1348,1331,1318,1355,1325,174,403,500,940,1,1,34895243,468,25.32,0.96,12,0.06,53.00,1399.00,2140,20221114,-37.29,1198,20230726,12.02,1750,-23.31,20230922,1198,12.02,20230726,2140,-37.29,20221114,1198,12.02,20230726,2.63,N,006050,500,174 억,,1144732,N,N,0,N,00,N
|
|
20231109,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1343,-3,5,-0.22,19902899,14872,24.65,1350,1360,1325,1749,943,1346,1338.28,3.28,0,-1356,1378,1361,1348,1331,1318,1355,1325,174,403,500,940,1,1,34895243,469,25.34,0.96,12,0.04,53.00,1399.00,2140,20221114,-37.24,1198,20230726,12.10,1750,-23.26,20230922,1198,12.10,20230726,2140,-37.24,20221114,1198,12.10,20230726,2.63,N,006050,500,174 억,,1144732,N,N,0,N,00,N
|
|
20231109,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1343,-3,5,-0.22,16072171,12008,19.91,1350,1360,1325,1749,943,1346,1338.46,3.28,0,-1321,1378,1361,1348,1331,1318,1355,1325,174,403,500,940,1,1,34895243,469,25.34,0.96,12,0.03,53.00,1399.00,2140,20221114,-37.24,1198,20230726,12.10,1750,-23.26,20230922,1198,12.10,20230726,2140,-37.24,20221114,1198,12.10,20230726,2.63,N,006050,500,174 억,,1144732,N,N,0,N,00,N
|
|
20231109,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,13,2,0.97,1341818,990,1.64,1350,1360,1345,1749,943,1346,1355.37,3.28,0,-265,1378,1361,1348,1331,1318,1355,1325,174,403,500,940,1,1,34895243,474,25.64,0.97,12,0.00,53.00,1399.00,2140,20221114,-36.50,1198,20230726,13.44,1750,-22.34,20230922,1198,13.44,20230726,2140,-36.50,20221114,1198,13.44,20230726,2.63,N,006050,500,174 억,,1144732,N,N,0,N,00,N
|
|
20231108,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1346,-7,5,-0.52,81373142,60319,91.60,1355,1365,1335,1758,948,1353,1349.05,3.29,0,-5012,1384,1368,1354,1338,1324,1361,1331,174,405,500,940,1,1,34895243,470,25.40,0.96,12,0.17,53.00,1399.00,2140,20221114,-37.10,1198,20230726,12.35,1750,-23.09,20230922,1198,12.35,20230726,2140,-37.10,20221114,1198,12.35,20230726,2.67,N,006050,500,174 억,,1149744,N,N,0,N,00,N
|
|
20231108,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,-6,5,-0.44,71680139,53112,80.66,1355,1365,1335,1758,948,1353,1349.60,3.29,0,-3299,1384,1368,1354,1338,1324,1361,1331,174,405,500,940,1,1,34895243,470,25.42,0.96,12,0.15,53.00,1399.00,2140,20221114,-37.06,1198,20230726,12.44,1750,-23.03,20230922,1198,12.44,20230726,2140,-37.06,20221114,1198,12.44,20230726,2.67,N,006050,500,174 억,,1149744,N,N,0,N,00,N
|
|
20231108,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1350,-3,5,-0.22,54570189,40318,61.23,1355,1365,1335,1758,948,1353,1353.49,3.29,0,-1074,1384,1368,1354,1338,1324,1361,1331,174,405,500,940,1,1,34895243,471,25.47,0.96,12,0.12,53.00,1399.00,2140,20221114,-36.92,1198,20230726,12.69,1750,-22.86,20230922,1198,12.69,20230726,2140,-36.92,20221114,1198,12.69,20230726,2.67,N,006050,500,174 억,,1149744,N,N,0,N,00,N
|
|
20231108,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1361,8,2,0.59,37845203,27881,42.34,1355,1365,1351,1758,948,1353,1357.38,3.29,0,-1534,1384,1368,1354,1338,1324,1361,1331,174,405,500,940,1,1,34895243,475,25.68,0.97,12,0.08,53.00,1399.00,2140,20221114,-36.40,1198,20230726,13.61,1750,-22.23,20230922,1198,13.61,20230726,2140,-36.40,20221114,1198,13.61,20230726,2.67,N,006050,500,174 억,,1149744,N,N,0,N,00,N
|
|
20231108,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,6,2,0.44,35044343,25821,39.21,1355,1365,1351,1758,948,1353,1357.20,3.29,0,-934,1384,1368,1354,1338,1324,1361,1331,174,405,500,940,1,1,34895243,474,25.64,0.97,12,0.07,53.00,1399.00,2140,20221114,-36.50,1198,20230726,13.44,1750,-22.34,20230922,1198,13.44,20230726,2140,-36.50,20221114,1198,13.44,20230726,2.67,N,006050,500,174 억,,1149744,N,N,0,N,00,N
|
|
20231108,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,1,2,0.07,28133253,20714,31.46,1355,1365,1351,1758,948,1353,1358.18,3.29,0,-1194,1384,1368,1354,1338,1324,1361,1331,174,405,500,940,1,1,34895243,472,25.55,0.97,12,0.06,53.00,1399.00,2140,20221114,-36.73,1198,20230726,13.02,1750,-22.63,20230922,1198,13.02,20230726,2140,-36.73,20221114,1198,13.02,20230726,2.67,N,006050,500,174 억,,1149744,N,N,0,N,00,N
|
|
20231108,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,6,2,0.44,15221071,11183,16.98,1355,1365,1355,1758,948,1353,1361.09,3.29,0,-989,1384,1368,1354,1338,1324,1361,1331,174,405,500,940,1,1,34895243,474,25.64,0.97,12,0.03,53.00,1399.00,2140,20221114,-36.50,1198,20230726,13.44,1750,-22.34,20230922,1198,13.44,20230726,2140,-36.50,20221114,1198,13.44,20230726,2.67,N,006050,500,174 억,,1149744,N,N,0,N,00,N
|
|
20231108,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1360,7,2,0.52,47430,35,0.05,1355,1360,1355,1758,948,1353,1355.14,3.29,0,-4,1384,1368,1354,1338,1324,1361,1331,174,405,500,940,1,1,34895243,475,25.66,0.97,12,0.00,53.00,1399.00,2140,20221114,-36.45,1198,20230726,13.52,1750,-22.29,20230922,1198,13.52,20230726,2140,-36.45,20221114,1198,13.52,20230726,2.67,N,006050,500,174 억,,1149744,N,N,0,N,00,N
|
|
20231107,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,-9,5,-0.66,89050429,65846,65.39,1361,1370,1340,1770,954,1362,1352.40,3.33,0,-12227,1388,1375,1361,1348,1334,1381,1354,174,408,500,950,1,1,34895243,472,25.53,0.97,12,0.19,53.00,1399.00,2140,20221114,-36.78,1198,20230726,12.94,1750,-22.69,20230922,1198,12.94,20230726,2140,-36.78,20221114,1198,12.94,20230726,2.69,N,006050,500,174 억,,1161971,N,N,0,N,00,N
|
|
20231107,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1358,-4,5,-0.29,86168562,63714,63.27,1361,1370,1340,1770,954,1362,1352.43,3.33,0,-11033,1388,1375,1361,1348,1334,1381,1354,174,408,500,950,1,1,34895243,474,25.62,0.97,12,0.18,53.00,1399.00,2140,20221114,-36.54,1198,20230726,13.36,1750,-22.40,20230922,1198,13.36,20230726,2140,-36.54,20221114,1198,13.36,20230726,2.69,N,006050,500,174 억,,1161971,N,N,0,N,00,N
|
|
20231107,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,-3,5,-0.22,83735910,61918,61.49,1361,1370,1340,1770,954,1362,1352.37,3.33,0,-10459,1388,1375,1361,1348,1334,1381,1354,174,408,500,950,1,1,34895243,474,25.64,0.97,12,0.18,53.00,1399.00,2140,20221114,-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,,1161971,N,N,0,N,00,N
|
|
20231107,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,-3,5,-0.22,79045676,58448,58.04,1361,1370,1340,1770,954,1362,1352.41,3.33,0,-10179,1388,1375,1361,1348,1334,1381,1354,174,408,500,950,1,1,34895243,474,25.64,0.97,12,0.17,53.00,1399.00,2140,20221114,-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,,1161971,N,N,0,N,00,N
|
|
20231107,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,8,2,0.59,70388671,52090,51.73,1361,1370,1340,1770,954,1362,1351.29,3.33,0,-6176,1388,1375,1361,1348,1334,1381,1354,174,408,500,950,1,1,34895243,478,25.85,0.98,12,0.15,53.00,1399.00,2140,20221114,-35.98,1198,20230726,14.36,1750,-21.71,20230922,1198,14.36,20230726,2140,-35.98,20221114,1198,14.36,20230726,2.69,N,006050,500,174 억,,1161971,N,N,0,N,00,N
|
|
20231107,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,-6,5,-0.44,24372498,17947,17.82,1361,1361,1350,1770,954,1362,1358.03,3.33,0,-2671,1388,1375,1361,1348,1334,1381,1354,174,408,500,950,1,1,34895243,473,25.58,0.97,12,0.05,53.00,1399.00,2140,20221114,-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,,1161971,N,N,0,N,00,N
|
|
20231107,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,-7,5,-0.51,19706020,14496,14.40,1361,1361,1350,1770,954,1362,1359.41,3.33,0,-4039,1388,1375,1361,1348,1334,1381,1354,174,408,500,950,1,1,34895243,473,25.57,0.97,12,0.04,53.00,1399.00,2140,20221114,-36.68,1198,20230726,13.11,1750,-22.57,20230922,1198,13.11,20230726,2140,-36.68,20221114,1198,13.11,20230726,2.69,N,006050,500,174 억,,1161971,N,N,0,N,00,N
|
|
20231107,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,-7,5,-0.51,14145588,10395,10.32,1361,1361,1355,1770,954,1362,1360.81,3.33,0,-2092,1388,1375,1361,1348,1334,1381,1354,174,408,500,950,1,1,34895243,473,25.57,0.97,12,0.03,53.00,1399.00,2140,20221114,-36.68,1198,20230726,13.11,1750,-22.57,20230922,1198,13.11,20230726,2140,-36.68,20221114,1198,13.11,20230726,2.69,N,006050,500,174 억,,1161971,N,N,0,N,00,N
|
|
20231106,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,4,2,0.29,136786629,100701,178.24,1360,1374,1347,1765,951,1358,1358.34,3.36,0,-10737,1376,1367,1351,1342,1326,1371,1346,174,407,500,950,1,1,34895243,475,25.70,0.97,12,0.29,53.00,1399.00,2140,20221114,-36.36,1198,20230726,13.69,1750,-22.17,20230922,1198,13.69,20230726,2140,-36.36,20221114,1198,13.69,20230726,2.71,N,006050,500,174 억,,1172708,N,N,0,N,00,N
|
|
20231106,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1357,-1,5,-0.07,133739252,98459,174.27,1360,1374,1347,1765,951,1358,1358.32,3.36,0,-9807,1376,1367,1351,1342,1326,1371,1346,174,407,500,950,1,1,34895243,474,25.60,0.97,12,0.28,53.00,1399.00,2140,20221114,-36.59,1198,20230726,13.27,1750,-22.46,20230922,1198,13.27,20230726,2140,-36.59,20221114,1198,13.27,20230726,2.71,N,006050,500,174 억,,1172708,N,N,0,N,00,N
|
|
20231106,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1363,5,2,0.37,68369587,50161,88.78,1360,1374,1357,1765,951,1358,1363.01,3.36,0,-7153,1376,1367,1351,1342,1326,1371,1346,174,407,500,950,1,1,34895243,476,25.72,0.97,12,0.14,53.00,1399.00,2140,20221114,-36.31,1198,20230726,13.77,1750,-22.11,20230922,1198,13.77,20230726,2140,-36.31,20221114,1198,13.77,20230726,2.71,N,006050,500,174 억,,1172708,N,N,0,N,00,N
|
|
20231106,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,12,2,0.88,37780523,27664,48.96,1360,1374,1358,1765,951,1358,1365.72,3.36,0,-6002,1376,1367,1351,1342,1326,1371,1346,174,407,500,950,1,1,34895243,478,25.85,0.98,12,0.08,53.00,1399.00,2140,20221114,-35.98,1198,20230726,14.36,1750,-21.71,20230922,1198,14.36,20230726,2140,-35.98,20221114,1198,14.36,20230726,2.71,N,006050,500,174 억,,1172708,N,N,0,N,00,N
|
|
20231106,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1365,7,2,0.52,25792508,18881,33.42,1360,1374,1358,1765,951,1358,1366.10,3.36,0,-3360,1376,1367,1351,1342,1326,1371,1346,174,407,500,950,1,1,34895243,476,25.75,0.98,12,0.05,53.00,1399.00,2140,20221114,-36.21,1198,20230726,13.94,1750,-22.00,20230922,1198,13.94,20230726,2140,-36.21,20221114,1198,13.94,20230726,2.71,N,006050,500,174 억,,1172708,N,N,0,N,00,N
|
|
20231106,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1366,8,2,0.59,18768136,13733,24.31,1360,1374,1358,1765,951,1358,1366.71,3.36,0,-2093,1376,1367,1351,1342,1326,1371,1346,174,407,500,950,1,1,34895243,477,25.77,0.98,12,0.04,53.00,1399.00,2140,20221114,-36.17,1198,20230726,14.02,1750,-21.94,20230922,1198,14.02,20230726,2140,-36.17,20221114,1198,14.02,20230726,2.71,N,006050,500,174 억,,1172708,N,N,0,N,00,N
|
|
20231106,100158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,15,2,1.10,13858100,10150,17.97,1360,1374,1358,1765,951,1358,1365.40,3.36,0,-1320,1376,1367,1351,1342,1326,1371,1346,174,407,500,950,1,1,34895243,479,25.91,0.98,12,0.03,53.00,1399.00,2140,20221114,-35.84,1198,20230726,14.61,1750,-21.54,20230922,1198,14.61,20230726,2140,-35.84,20221114,1198,14.61,20230726,2.71,N,006050,500,174 억,,1172708,N,N,0,N,00,N
|
|
20231106,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1361,3,2,0.22,305804,225,0.40,1360,1361,1360,1765,951,1358,1360.03,3.36,0,5,1376,1367,1351,1342,1326,1371,1346,174,407,500,950,1,1,34895243,475,25.68,0.97,12,0.00,53.00,1399.00,2140,20221114,-36.40,1198,20230726,13.61,1750,-22.23,20230922,1198,13.61,20230726,2140,-36.40,20221114,1198,13.61,20230726,2.71,N,006050,500,174 억,,1172708,N,N,0,N,00,N
|
|
20231103,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1358,22,2,1.65,76049272,56497,112.13,1341,1360,1335,1736,936,1336,1346.08,3.33,0,10360,1353,1344,1329,1320,1305,1349,1325,174,400,500,930,1,1,34895243,474,25.62,0.97,12,0.16,53.00,1399.00,2140,20221114,-36.54,1198,20230726,13.36,1750,-22.40,20230922,1198,13.36,20230726,2140,-36.54,20221114,1198,13.36,20230726,2.70,N,006050,500,174 억,,1162348,N,N,0,N,00,N
|
|
20231103,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,13,2,0.97,71937354,53453,106.08,1341,1360,1335,1736,936,1336,1345.81,3.33,0,9813,1353,1344,1329,1320,1305,1349,1325,174,400,500,930,1,1,34895243,471,25.45,0.96,12,0.15,53.00,1399.00,2140,20221114,-36.96,1198,20230726,12.60,1750,-22.91,20230922,1198,12.60,20230726,2140,-36.96,20221114,1198,12.60,20230726,2.70,N,006050,500,174 억,,1162348,N,N,0,N,00,N
|
|
20231103,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,19,2,1.42,61381449,45641,90.58,1341,1360,1335,1736,936,1336,1344.88,3.33,0,8671,1353,1344,1329,1320,1305,1349,1325,174,400,500,930,1,1,34895243,473,25.57,0.97,12,0.13,53.00,1399.00,2140,20221114,-36.68,1198,20230726,13.11,1750,-22.57,20230922,1198,13.11,20230726,2140,-36.68,20221114,1198,13.11,20230726,2.70,N,006050,500,174 억,,1162348,N,N,0,N,00,N
|
|
20231103,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,18,2,1.35,54477972,40546,80.47,1341,1360,1335,1736,936,1336,1343.61,3.33,0,6873,1353,1344,1329,1320,1305,1349,1325,174,400,500,930,1,1,34895243,472,25.55,0.97,12,0.12,53.00,1399.00,2140,20221114,-36.73,1198,20230726,13.02,1750,-22.63,20230922,1198,13.02,20230726,2140,-36.73,20221114,1198,13.02,20230726,2.70,N,006050,500,174 억,,1162348,N,N,0,N,00,N
|
|
20231103,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1360,24,2,1.80,52031904,38741,76.89,1341,1360,1335,1736,936,1336,1343.07,3.33,0,6579,1353,1344,1329,1320,1305,1349,1325,174,400,500,930,1,1,34895243,475,25.66,0.97,12,0.11,53.00,1399.00,2140,20221114,-36.45,1198,20230726,13.52,1750,-22.29,20230922,1198,13.52,20230726,2140,-36.45,20221114,1198,13.52,20230726,2.70,N,006050,500,174 억,,1162348,N,N,0,N,00,N
|
|
20231103,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,13,2,0.97,40159292,29982,59.50,1341,1350,1335,1736,936,1336,1339.45,3.33,0,6781,1353,1344,1329,1320,1305,1349,1325,174,400,500,930,1,1,34895243,471,25.45,0.96,12,0.09,53.00,1399.00,2140,20221114,-36.96,1198,20230726,12.60,1750,-22.91,20230922,1198,12.60,20230726,2140,-36.96,20221114,1198,12.60,20230726,2.70,N,006050,500,174 억,,1162348,N,N,0,N,00,N
|
|
20231103,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,5,2,0.37,20849479,15602,30.96,1341,1345,1335,1736,936,1336,1336.33,3.33,0,-1278,1353,1344,1329,1320,1305,1349,1325,174,400,500,930,1,1,34895243,468,25.30,0.96,12,0.04,53.00,1399.00,2140,20221114,-37.34,1198,20230726,11.94,1750,-23.37,20230922,1198,11.94,20230726,2140,-37.34,20221114,1198,11.94,20230726,2.70,N,006050,500,174 억,,1162348,N,N,0,N,00,N
|
|
20231103,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1345,9,2,0.67,208032,155,0.31,1341,1345,1341,1736,936,1336,1342.14,3.33,0,-13,1353,1344,1329,1320,1305,1349,1325,174,400,500,930,1,1,34895243,469,25.38,0.96,12,0.00,53.00,1399.00,2140,20221114,-37.15,1198,20230726,12.27,1750,-23.14,20230922,1198,12.27,20230726,2140,-37.15,20221114,1198,12.27,20230726,2.70,N,006050,500,174 억,,1162348,N,N,0,N,00,N
|
|
20231102,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1336,19,2,1.44,65838214,49641,120.47,1314,1338,1314,1712,922,1317,1326.29,3.30,0,10233,1347,1331,1314,1298,1281,1340,1307,174,395,500,920,1,1,34895243,466,25.21,0.95,12,0.14,53.00,1399.00,2140,20221114,-37.57,1198,20230726,11.52,1750,-23.66,20230922,1198,11.52,20230726,2140,-37.57,20221114,1198,11.52,20230726,2.68,N,006050,500,174 억,,1152115,N,N,0,N,00,N
|
|
20231102,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1334,17,2,1.29,62532389,47157,114.44,1314,1338,1314,1712,922,1317,1326.05,3.30,0,10915,1347,1331,1314,1298,1281,1340,1307,174,395,500,920,1,1,34895243,466,25.17,0.95,12,0.14,53.00,1399.00,2140,20221114,-37.66,1198,20230726,11.35,1750,-23.77,20230922,1198,11.35,20230726,2140,-37.66,20221114,1198,11.35,20230726,2.68,N,006050,500,174 억,,1152115,N,N,0,N,00,N
|
|
20231102,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,15,2,1.14,59472158,44860,108.87,1314,1338,1314,1712,922,1317,1325.73,3.30,0,10821,1347,1331,1314,1298,1281,1340,1307,174,395,500,920,1,1,34895243,465,25.13,0.95,12,0.13,53.00,1399.00,2140,20221114,-37.76,1198,20230726,11.19,1750,-23.89,20230922,1198,11.19,20230726,2140,-37.76,20221114,1198,11.19,20230726,2.68,N,006050,500,174 억,,1152115,N,N,0,N,00,N
|
|
20231102,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1333,16,2,1.21,53747513,40557,98.42,1314,1338,1314,1712,922,1317,1325.23,3.30,0,9688,1347,1331,1314,1298,1281,1340,1307,174,395,500,920,1,1,34895243,465,25.15,0.95,12,0.12,53.00,1399.00,2140,20221114,-37.71,1198,20230726,11.27,1750,-23.83,20230922,1198,11.27,20230726,2140,-37.71,20221114,1198,11.27,20230726,2.68,N,006050,500,174 억,,1152115,N,N,0,N,00,N
|
|
20231102,120200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1337,20,2,1.52,52701027,39771,96.52,1314,1337,1314,1712,922,1317,1325.11,3.30,0,9711,1347,1331,1314,1298,1281,1340,1307,174,395,500,920,1,1,34895243,467,25.23,0.96,12,0.11,53.00,1399.00,2140,20221114,-37.52,1198,20230726,11.60,1750,-23.60,20230922,1198,11.60,20230726,2140,-37.52,20221114,1198,11.60,20230726,2.68,N,006050,500,174 억,,1152115,N,N,0,N,00,N
|
|
20231102,110159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1327,10,2,0.76,43576209,32913,79.87,1314,1329,1314,1712,922,1317,1323.98,3.30,0,8665,1347,1331,1314,1298,1281,1340,1307,174,395,500,920,1,1,34895243,463,25.04,0.95,12,0.09,53.00,1399.00,2140,20221114,-37.99,1198,20230726,10.77,1750,-24.17,20230922,1198,10.77,20230726,2140,-37.99,20221114,1198,10.77,20230726,2.68,N,006050,500,174 억,,1152115,N,N,0,N,00,N
|
|
20231102,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1323,6,2,0.46,9201225,6967,16.91,1314,1329,1314,1712,922,1317,1320.69,3.30,0,-752,1347,1331,1314,1298,1281,1340,1307,174,395,500,920,1,1,34895243,462,24.96,0.95,12,0.02,53.00,1399.00,2140,20221114,-38.18,1198,20230726,10.43,1750,-24.40,20230922,1198,10.43,20230726,2140,-38.18,20221114,1198,10.43,20230726,2.68,N,006050,500,174 억,,1152115,N,N,0,N,00,N
|
|
20231102,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,3,2,0.23,364014,277,0.67,1314,1320,1314,1712,922,1317,1314.13,3.30,0,-23,1347,1331,1314,1298,1281,1340,1307,174,395,500,920,1,1,34895243,461,24.91,0.94,12,0.00,53.00,1399.00,2140,20221114,-38.32,1198,20230726,10.18,1750,-24.57,20230922,1198,10.18,20230726,2140,-38.32,20221114,1198,10.18,20230726,2.68,N,006050,500,174 억,,1152115,N,N,0,N,00,N
|
|
20231101,160200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,7,2,0.53,51062036,38882,80.02,1300,1330,1297,1703,917,1310,1313.27,3.30,0,-562,1349,1329,1315,1295,1281,1322,1288,174,393,500,910,1,1,34895243,460,24.85,0.94,12,0.11,53.00,1399.00,2140,20221114,-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,,1152677,N,N,0,N,00,N
|
|
20231101,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,1,2,0.08,26988518,20608,42.41,1300,1320,1297,1703,917,1310,1309.61,3.30,0,-3452,1349,1329,1315,1295,1281,1322,1288,174,393,500,910,1,1,34895243,457,24.74,0.94,12,0.06,53.00,1399.00,2140,20221114,-38.74,1198,20230726,9.43,1750,-25.09,20230922,1198,9.43,20230726,2140,-38.74,20221114,1198,9.43,20230726,2.67,N,006050,500,174 억,,1152677,N,N,0,N,00,N
|
|
20231101,140159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,3,2,0.23,25017268,19098,39.31,1300,1320,1297,1703,917,1310,1309.94,3.30,0,-3448,1349,1329,1315,1295,1281,1322,1288,174,393,500,910,1,1,34895243,458,24.77,0.94,12,0.05,53.00,1399.00,2140,20221114,-38.64,1198,20230726,9.60,1750,-24.97,20230922,1198,9.60,20230726,2140,-38.64,20221114,1198,9.60,20230726,2.67,N,006050,500,174 억,,1152677,N,N,0,N,00,N
|
|
20231101,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,3,2,0.23,18164708,13861,28.53,1300,1320,1297,1703,917,1310,1310.49,3.30,0,-2039,1349,1329,1315,1295,1281,1322,1288,174,393,500,910,1,1,34895243,458,24.77,0.94,12,0.04,53.00,1399.00,2140,20221114,-38.64,1198,20230726,9.60,1750,-24.97,20230922,1198,9.60,20230726,2140,-38.64,20221114,1198,9.60,20230726,2.67,N,006050,500,174 억,,1152677,N,N,0,N,00,N
|
|
20231101,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,-3,5,-0.23,10584424,8079,16.63,1300,1320,1297,1703,917,1310,1310.12,3.30,0,-1677,1349,1329,1315,1295,1281,1322,1288,174,393,500,910,1,1,34895243,456,24.66,0.93,12,0.02,53.00,1399.00,2140,20221114,-38.93,1198,20230726,9.10,1750,-25.31,20230922,1198,9.10,20230726,2140,-38.93,20221114,1198,9.10,20230726,2.67,N,006050,500,174 억,,1152677,N,N,0,N,00,N
|
|
20231101,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1312,2,2,0.15,9871569,7535,15.51,1300,1320,1297,1703,917,1310,1310.10,3.30,0,-1672,1349,1329,1315,1295,1281,1322,1288,174,393,500,910,1,1,34895243,458,24.75,0.94,12,0.02,53.00,1399.00,2140,20221114,-38.69,1198,20230726,9.52,1750,-25.03,20230922,1198,9.52,20230726,2140,-38.69,20221114,1198,9.52,20230726,2.67,N,006050,500,174 억,,1152677,N,N,0,N,00,N
|
|
20231101,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,10,2,0.76,7524518,5746,11.83,1300,1320,1297,1703,917,1310,1309.51,3.30,0,-1345,1349,1329,1315,1295,1281,1322,1288,174,393,500,910,1,1,34895243,461,24.91,0.94,12,0.02,53.00,1399.00,2140,20221114,-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,,1152677,N,N,0,N,00,N
|
|
20231101,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,0,3,0.00,422790,324,0.67,1300,1310,1300,1703,917,1310,1302.22,3.30,0,-3,1349,1329,1315,1295,1281,1322,1288,174,393,500,910,1,1,34895243,457,24.72,0.94,12,0.00,53.00,1399.00,2140,20221114,-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,,1152677,N,N,0,N,00,N
|