162 lines
67 KiB
CSV
162 lines
67 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
|
|
20231229,160223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,3,2,0.22,93718782,67630,54.92,1394,1395,1370,1807,973,1390,1385.76,3.00,13684,13685,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,486,26.28,1.00,12,0.19,53.00,1399.00,1750,20230922,-20.40,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1750,-20.40,20230922,1198,16.28,20230726,2.87,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20231229,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,3,2,0.22,93718782,67630,54.92,1394,1395,1370,1807,973,1390,1385.76,3.00,13684,13685,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,486,26.28,1.00,12,0.19,53.00,1399.00,1750,20230922,-20.40,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1750,-20.40,20230922,1198,16.28,20230726,2.87,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20231229,140221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,3,2,0.22,93718782,67630,54.92,1394,1395,1370,1807,973,1390,1385.76,3.00,13684,13685,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,486,26.28,1.00,12,0.19,53.00,1399.00,1750,20230922,-20.40,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1750,-20.40,20230922,1198,16.28,20230726,2.87,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20231229,130222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,3,2,0.22,93718782,67630,54.92,1394,1395,1370,1807,973,1390,1385.76,3.00,13684,13685,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,486,26.28,1.00,12,0.19,53.00,1399.00,1750,20230922,-20.40,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1750,-20.40,20230922,1198,16.28,20230726,2.87,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20231229,120221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,3,2,0.22,93718782,67630,54.92,1394,1395,1370,1807,973,1390,1385.76,3.00,13684,13685,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,486,26.28,1.00,12,0.19,53.00,1399.00,1750,20230922,-20.40,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1750,-20.40,20230922,1198,16.28,20230726,2.87,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20231229,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,3,2,0.22,93718782,67630,54.92,1394,1395,1370,1807,973,1390,1385.76,3.00,13684,13685,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,486,26.28,1.00,12,0.19,53.00,1399.00,1750,20230922,-20.40,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1750,-20.40,20230922,1198,16.28,20230726,2.87,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20231229,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,3,2,0.22,93718782,67630,54.92,1394,1395,1370,1807,973,1390,1385.76,3.00,13684,13685,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,486,26.28,1.00,12,0.19,53.00,1399.00,1750,20230922,-20.40,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1750,-20.40,20230922,1198,16.28,20230726,2.87,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20231229,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,3,2,0.22,93718782,67630,54.92,1394,1395,1370,1807,973,1390,1385.76,3.00,13684,13685,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,486,26.28,1.00,12,0.19,53.00,1399.00,1750,20230922,-20.40,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1750,-20.40,20230922,1198,16.28,20230726,2.87,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20231228,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,3,2,0.22,93704849,67620,54.91,1394,1395,1370,1807,973,1390,1385.76,2.96,0,13685,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,486,26.28,1.00,12,0.19,53.00,1399.00,1750,20230922,-20.40,1198,20230726,16.28,1750,-20.40,20230922,1198,16.28,20230726,1750,-20.40,20230922,1198,16.28,20230726,2.87,N,006050,500,174 억,,1031909,N,N,0,N,00,N
|
|
20231228,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,0,3,0.00,74201135,53603,43.53,1394,1395,1370,1807,973,1390,1384.27,2.96,0,8199,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,485,26.23,0.99,12,0.15,53.00,1399.00,1750,20230922,-20.57,1198,20230726,16.03,1750,-20.57,20230922,1198,16.03,20230726,1750,-20.57,20230922,1198,16.03,20230726,2.87,N,006050,500,174 억,,1031909,N,N,0,N,00,N
|
|
20231228,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1388,-2,5,-0.14,62543484,45206,36.71,1394,1395,1370,1807,973,1390,1383.52,2.96,0,5883,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,484,26.19,0.99,12,0.13,53.00,1399.00,1750,20230922,-20.69,1198,20230726,15.86,1750,-20.69,20230922,1198,15.86,20230726,1750,-20.69,20230922,1198,15.86,20230726,2.87,N,006050,500,174 억,,1031909,N,N,0,N,00,N
|
|
20231228,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1385,-5,5,-0.36,48215904,34869,28.31,1394,1395,1370,1807,973,1390,1382.77,2.96,0,3338,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,483,26.13,0.99,12,0.10,53.00,1399.00,1750,20230922,-20.86,1198,20230726,15.61,1750,-20.86,20230922,1198,15.61,20230726,1750,-20.86,20230922,1198,15.61,20230726,2.87,N,006050,500,174 억,,1031909,N,N,0,N,00,N
|
|
20231228,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1383,-7,5,-0.50,46847063,33880,27.51,1394,1395,1370,1807,973,1390,1382.74,2.96,0,3124,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,483,26.09,0.99,12,0.10,53.00,1399.00,1750,20230922,-20.97,1198,20230726,15.44,1750,-20.97,20230922,1198,15.44,20230726,1750,-20.97,20230922,1198,15.44,20230726,2.87,N,006050,500,174 억,,1031909,N,N,0,N,00,N
|
|
20231228,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1385,-5,5,-0.36,20957018,15137,12.29,1394,1395,1370,1807,973,1390,1384.49,2.96,0,-3455,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,483,26.13,0.99,12,0.04,53.00,1399.00,1750,20230922,-20.86,1198,20230726,15.61,1750,-20.86,20230922,1198,15.61,20230726,1750,-20.86,20230922,1198,15.61,20230726,2.87,N,006050,500,174 억,,1031909,N,N,0,N,00,N
|
|
20231228,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,-6,5,-0.43,8899050,6415,5.21,1394,1395,1370,1807,973,1390,1387.23,2.96,0,-2185,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,483,26.11,0.99,12,0.02,53.00,1399.00,1750,20230922,-20.91,1198,20230726,15.53,1750,-20.91,20230922,1198,15.53,20230726,1750,-20.91,20230922,1198,15.53,20230726,2.87,N,006050,500,174 억,,1031909,N,N,0,N,00,N
|
|
20231228,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1394,4,2,0.29,2486824,1786,1.45,1394,1394,1390,1807,973,1390,1392.40,2.96,0,-728,1462,1426,1377,1341,1292,1401,1316,174,417,500,970,1,1,34895243,486,26.30,1.00,12,0.01,53.00,1399.00,1750,20230922,-20.34,1198,20230726,16.36,1750,-20.34,20230922,1198,16.36,20230726,1750,-20.34,20230922,1198,16.36,20230726,2.87,N,006050,500,174 억,,1031909,N,N,0,N,00,N
|
|
20231227,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-16,5,-1.14,170192850,122585,87.82,1401,1413,1328,1827,985,1406,1388.36,2.87,0,28777,1470,1438,1421,1389,1372,1429,1380,174,421,500,980,1,1,34895243,485,26.23,0.99,12,0.35,53.00,1399.00,1750,20230922,-20.57,1198,20230726,16.03,1750,-20.57,20230922,1198,16.03,20230726,1750,-20.57,20230922,1198,16.03,20230726,2.83,N,006050,500,174 억,,1003136,N,N,0,N,00,N
|
|
20231227,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1392,-14,5,-1.00,165064600,118893,85.17,1401,1413,1328,1827,985,1406,1388.35,2.87,0,29587,1470,1438,1421,1389,1372,1429,1380,174,421,500,980,1,1,34895243,486,26.26,0.99,12,0.34,53.00,1399.00,1750,20230922,-20.46,1198,20230726,16.19,1750,-20.46,20230922,1198,16.19,20230726,1750,-20.46,20230922,1198,16.19,20230726,2.83,N,006050,500,174 억,,1003136,N,N,0,N,00,N
|
|
20231227,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1389,-17,5,-1.21,148361494,106788,76.50,1401,1413,1328,1827,985,1406,1389.31,2.87,0,26647,1470,1438,1421,1389,1372,1429,1380,174,421,500,980,1,1,34895243,485,26.21,0.99,12,0.31,53.00,1399.00,1750,20230922,-20.63,1198,20230726,15.94,1750,-20.63,20230922,1198,15.94,20230726,1750,-20.63,20230922,1198,15.94,20230726,2.83,N,006050,500,174 억,,1003136,N,N,0,N,00,N
|
|
20231227,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-16,5,-1.14,138426569,99610,71.36,1401,1413,1328,1827,985,1406,1389.69,2.87,0,24815,1470,1438,1421,1389,1372,1429,1380,174,421,500,980,1,1,34895243,485,26.23,0.99,12,0.29,53.00,1399.00,1750,20230922,-20.57,1198,20230726,16.03,1750,-20.57,20230922,1198,16.03,20230726,1750,-20.57,20230922,1198,16.03,20230726,2.83,N,006050,500,174 억,,1003136,N,N,0,N,00,N
|
|
20231227,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1394,-12,5,-0.85,120735387,86845,62.21,1401,1413,1328,1827,985,1406,1390.24,2.87,0,22217,1470,1438,1421,1389,1372,1429,1380,174,421,500,980,1,1,34895243,486,26.30,1.00,12,0.25,53.00,1399.00,1750,20230922,-20.34,1198,20230726,16.36,1750,-20.34,20230922,1198,16.36,20230726,1750,-20.34,20230922,1198,16.36,20230726,2.83,N,006050,500,174 억,,1003136,N,N,0,N,00,N
|
|
20231227,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1395,-11,5,-0.78,86196710,62006,44.42,1401,1413,1328,1827,985,1406,1390.13,2.87,0,10103,1470,1438,1421,1389,1372,1429,1380,174,421,500,980,1,1,34895243,487,26.32,1.00,12,0.18,53.00,1399.00,1750,20230922,-20.29,1198,20230726,16.44,1750,-20.29,20230922,1198,16.44,20230726,1750,-20.29,20230922,1198,16.44,20230726,2.83,N,006050,500,174 억,,1003136,N,N,0,N,00,N
|
|
20231227,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,-6,5,-0.43,71572583,51502,36.89,1401,1413,1328,1827,985,1406,1389.70,2.87,0,6490,1470,1438,1421,1389,1372,1429,1380,174,421,500,980,1,1,34895243,489,26.42,1.00,12,0.15,53.00,1399.00,1750,20230922,-20.00,1198,20230726,16.86,1750,-20.00,20230922,1198,16.86,20230726,1750,-20.00,20230922,1198,16.86,20230726,2.83,N,006050,500,174 억,,1003136,N,N,0,N,00,N
|
|
20231227,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1401,-5,5,-0.36,2942100,2100,1.50,1401,1401,1401,1827,985,1406,1401.00,2.87,0,509,1470,1438,1421,1389,1372,1429,1380,174,421,500,980,1,1,34895243,489,26.43,1.00,12,0.01,53.00,1399.00,1750,20230922,-19.94,1198,20230726,16.94,1750,-19.94,20230922,1198,16.94,20230726,1750,-19.94,20230922,1198,16.94,20230726,2.83,N,006050,500,174 억,,1003136,N,N,0,N,00,N
|
|
20231226,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1406,-21,5,-1.47,194558262,136797,91.26,1415,1453,1404,1855,999,1427,1422.32,2.88,21583,-577,1452,1439,1426,1413,1400,1433,1407,174,428,500,990,1,1,34895243,491,26.53,1.01,12,0.39,53.00,1399.00,1750,20230922,-19.66,1198,20230726,17.36,1750,-19.66,20230922,1198,17.36,20230726,1750,-19.66,20230922,1198,17.36,20230726,2.93,N,006050,500,174 억,,1006172,N,N,0,N,00,N
|
|
20231226,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,-7,5,-0.49,177788429,124893,83.32,1415,1453,1404,1855,999,1427,1423.53,2.88,21583,-80,1452,1439,1426,1413,1400,1433,1407,174,428,500,990,1,1,34895243,496,26.79,1.02,12,0.36,53.00,1399.00,1750,20230922,-18.86,1198,20230726,18.53,1750,-18.86,20230922,1198,18.53,20230726,1750,-18.86,20230922,1198,18.53,20230726,2.93,N,006050,500,174 억,,1006172,N,N,0,N,00,N
|
|
20231226,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1422,-5,5,-0.35,167082655,117329,78.27,1415,1453,1404,1855,999,1427,1424.05,2.88,21583,-1201,1452,1439,1426,1413,1400,1433,1407,174,428,500,990,1,1,34895243,496,26.83,1.02,12,0.34,53.00,1399.00,1750,20230922,-18.74,1198,20230726,18.70,1750,-18.74,20230922,1198,18.70,20230726,1750,-18.74,20230922,1198,18.70,20230726,2.93,N,006050,500,174 억,,1006172,N,N,0,N,00,N
|
|
20231226,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1441,14,2,0.98,139054993,97663,65.15,1415,1453,1404,1855,999,1427,1423.82,2.88,21583,-1499,1452,1439,1426,1413,1400,1433,1407,174,428,500,990,1,1,34895243,503,27.19,1.03,12,0.28,53.00,1399.00,1750,20230922,-17.66,1198,20230726,20.28,1750,-17.66,20230922,1198,20.28,20230726,1750,-17.66,20230922,1198,20.28,20230726,2.93,N,006050,500,174 억,,1006172,N,N,0,N,00,N
|
|
20231226,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1414,-13,5,-0.91,60289867,42693,28.48,1415,1429,1404,1855,999,1427,1412.17,2.88,21583,-1787,1452,1439,1426,1413,1400,1433,1407,174,428,500,990,1,1,34895243,493,26.68,1.01,12,0.12,53.00,1399.00,1750,20230922,-19.20,1198,20230726,18.03,1750,-19.20,20230922,1198,18.03,20230726,1750,-19.20,20230922,1198,18.03,20230726,2.93,N,006050,500,174 억,,1006172,N,N,0,N,00,N
|
|
20231226,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1415,-12,5,-0.84,59188522,41913,27.96,1415,1429,1404,1855,999,1427,1412.18,2.88,21583,-1757,1452,1439,1426,1413,1400,1433,1407,174,428,500,990,1,1,34895243,494,26.70,1.01,12,0.12,53.00,1399.00,1750,20230922,-19.14,1198,20230726,18.11,1750,-19.14,20230922,1198,18.11,20230726,1750,-19.14,20230922,1198,18.11,20230726,2.93,N,006050,500,174 억,,1006172,N,N,0,N,00,N
|
|
20231226,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1429,2,2,0.14,52822933,37417,24.96,1415,1429,1404,1855,999,1427,1411.74,2.88,21583,-2633,1452,1439,1426,1413,1400,1433,1407,174,428,500,990,1,1,34895243,499,26.96,1.02,12,0.11,53.00,1399.00,1750,20230922,-18.34,1198,20230726,19.28,1750,-18.34,20230922,1198,19.28,20230726,1750,-18.34,20230922,1198,19.28,20230726,2.93,N,006050,500,174 억,,1006172,N,N,0,N,00,N
|
|
20231226,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1413,-14,5,-0.98,6718187,4748,3.17,1415,1415,1413,1855,999,1427,1414.95,2.88,21583,780,1452,1439,1426,1413,1400,1433,1407,174,428,500,990,1,1,34895243,493,26.66,1.01,12,0.01,53.00,1399.00,1750,20230922,-19.26,1198,20230726,17.95,1750,-19.26,20230922,1198,17.95,20230726,1750,-19.26,20230922,1198,17.95,20230726,2.93,N,006050,500,174 억,,1006172,N,N,0,N,00,N
|
|
20231222,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1427,1,2,0.07,212761442,149658,66.17,1430,1439,1413,1853,999,1426,1421.65,2.87,0,8988,1495,1460,1443,1408,1391,1452,1400,174,427,500,990,1,1,34895243,498,26.92,1.02,12,0.43,53.00,1399.00,1750,20230922,-18.46,1198,20230726,19.12,1750,-18.46,20230922,1198,19.12,20230726,1750,-18.46,20230922,1198,19.12,20230726,3.01,N,006050,500,174 억,,1001473,N,N,0,N,00,N
|
|
20231222,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1421,-5,5,-0.35,191807019,134916,59.66,1430,1439,1413,1853,999,1426,1421.68,2.87,0,8060,1495,1460,1443,1408,1391,1452,1400,174,427,500,990,1,1,34895243,496,26.81,1.02,12,0.39,53.00,1399.00,1750,20230922,-18.80,1198,20230726,18.61,1750,-18.80,20230922,1198,18.61,20230726,1750,-18.80,20230922,1198,18.61,20230726,3.01,N,006050,500,174 억,,1001473,N,N,0,N,00,N
|
|
20231222,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1422,-4,5,-0.28,140689632,98893,43.73,1430,1439,1415,1853,999,1426,1422.65,2.87,0,6166,1495,1460,1443,1408,1391,1452,1400,174,427,500,990,1,1,34895243,496,26.83,1.02,12,0.28,53.00,1399.00,1750,20230922,-18.74,1198,20230726,18.70,1750,-18.74,20230922,1198,18.70,20230726,1750,-18.74,20230922,1198,18.70,20230726,3.01,N,006050,500,174 억,,1001473,N,N,0,N,00,N
|
|
20231222,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,-6,5,-0.42,109886001,77156,34.12,1430,1439,1417,1853,999,1426,1424.21,2.87,0,4596,1495,1460,1443,1408,1391,1452,1400,174,427,500,990,1,1,34895243,496,26.79,1.02,12,0.22,53.00,1399.00,1750,20230922,-18.86,1198,20230726,18.53,1750,-18.86,20230922,1198,18.53,20230726,1750,-18.86,20230922,1198,18.53,20230726,3.01,N,006050,500,174 억,,1001473,N,N,0,N,00,N
|
|
20231222,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1428,2,2,0.14,78139281,54813,24.24,1430,1439,1420,1853,999,1426,1425.56,2.87,0,1120,1495,1460,1443,1408,1391,1452,1400,174,427,500,990,1,1,34895243,498,26.94,1.02,12,0.16,53.00,1399.00,1750,20230922,-18.40,1198,20230726,19.20,1750,-18.40,20230922,1198,19.20,20230726,1750,-18.40,20230922,1198,19.20,20230726,3.01,N,006050,500,174 억,,1001473,N,N,0,N,00,N
|
|
20231222,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1425,-1,5,-0.07,36701547,25677,11.35,1430,1439,1425,1853,999,1426,1429.35,2.87,0,-1340,1495,1460,1443,1408,1391,1452,1400,174,427,500,990,1,1,34895243,497,26.89,1.02,12,0.07,53.00,1399.00,1750,20230922,-18.57,1198,20230726,18.95,1750,-18.57,20230922,1198,18.95,20230726,1750,-18.57,20230922,1198,18.95,20230726,3.01,N,006050,500,174 억,,1001473,N,N,0,N,00,N
|
|
20231222,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,6,2,0.42,15851927,11078,4.90,1430,1439,1426,1853,999,1426,1430.94,2.87,0,-1967,1495,1460,1443,1408,1391,1452,1400,174,427,500,990,1,1,34895243,500,27.02,1.02,12,0.03,53.00,1399.00,1750,20230922,-18.17,1198,20230726,19.53,1750,-18.17,20230922,1198,19.53,20230726,1750,-18.17,20230922,1198,19.53,20230726,3.01,N,006050,500,174 억,,1001473,N,N,0,N,00,N
|
|
20231222,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1435,9,2,0.63,828929,579,0.26,1430,1435,1430,1853,999,1426,1431.66,2.87,0,-31,1495,1460,1443,1408,1391,1452,1400,174,427,500,990,1,1,34895243,501,27.08,1.03,12,0.00,53.00,1399.00,1750,20230922,-18.00,1198,20230726,19.78,1750,-18.00,20230922,1198,19.78,20230726,1750,-18.00,20230922,1198,19.78,20230726,3.01,N,006050,500,174 억,,1001473,N,N,0,N,00,N
|
|
20231221,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1426,-44,5,-2.99,267844086,185398,59.13,1470,1478,1426,1911,1029,1470,1444.70,2.97,0,-35420,1503,1486,1453,1436,1403,1495,1445,174,441,500,1020,1,1,34895243,498,26.91,1.02,12,0.53,53.00,1399.00,1750,20230922,-18.51,1198,20230726,19.03,1750,-18.51,20230922,1198,19.03,20230726,1750,-18.51,20230922,1198,19.03,20230726,3.01,N,006050,500,174 억,,1037859,N,N,0,N,00,N
|
|
20231221,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1437,-33,5,-2.24,225870325,156027,49.76,1470,1478,1428,1911,1029,1470,1447.64,2.97,0,-22947,1503,1486,1453,1436,1403,1495,1445,174,441,500,1020,1,1,34895243,501,27.11,1.03,12,0.45,53.00,1399.00,1750,20230922,-17.89,1198,20230726,19.95,1750,-17.89,20230922,1198,19.95,20230726,1750,-17.89,20230922,1198,19.95,20230726,3.01,N,006050,500,174 억,,1037859,N,N,0,N,00,N
|
|
20231221,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1436,-34,5,-2.31,178304962,122810,39.17,1470,1478,1436,1911,1029,1470,1451.88,2.97,0,-11874,1503,1486,1453,1436,1403,1495,1445,174,441,500,1020,1,1,34895243,501,27.09,1.03,12,0.35,53.00,1399.00,1750,20230922,-17.94,1198,20230726,19.87,1750,-17.94,20230922,1198,19.87,20230726,1750,-17.94,20230922,1198,19.87,20230726,3.01,N,006050,500,174 억,,1037859,N,N,0,N,00,N
|
|
20231221,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,-25,5,-1.70,130546099,89697,28.61,1470,1478,1440,1911,1029,1470,1455.41,2.97,0,-3590,1503,1486,1453,1436,1403,1495,1445,174,441,500,1020,1,1,34895243,504,27.26,1.03,12,0.26,53.00,1399.00,1750,20230922,-17.43,1198,20230726,20.62,1750,-17.43,20230922,1198,20.62,20230726,1750,-17.43,20230922,1198,20.62,20230726,3.01,N,006050,500,174 억,,1037859,N,N,0,N,00,N
|
|
20231221,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1452,-18,5,-1.22,108696991,74592,23.79,1470,1478,1440,1911,1029,1470,1457.22,2.97,0,-3435,1503,1486,1453,1436,1403,1495,1445,174,441,500,1020,1,1,34895243,507,27.40,1.04,12,0.21,53.00,1399.00,1750,20230922,-17.03,1198,20230726,21.20,1750,-17.03,20230922,1198,21.20,20230726,1750,-17.03,20230922,1198,21.20,20230726,3.01,N,006050,500,174 억,,1037859,N,N,0,N,00,N
|
|
20231221,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,-20,5,-1.36,99148522,67994,21.68,1470,1478,1440,1911,1029,1470,1458.20,2.97,0,-3419,1503,1486,1453,1436,1403,1495,1445,174,441,500,1020,1,1,34895243,506,27.36,1.04,12,0.19,53.00,1399.00,1750,20230922,-17.14,1198,20230726,21.04,1750,-17.14,20230922,1198,21.04,20230726,1750,-17.14,20230922,1198,21.04,20230726,3.01,N,006050,500,174 억,,1037859,N,N,0,N,00,N
|
|
20231221,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1464,-6,5,-0.41,43402527,29586,9.44,1470,1478,1455,1911,1029,1470,1467.00,2.97,0,-2507,1503,1486,1453,1436,1403,1495,1445,174,441,500,1020,1,1,34895243,511,27.62,1.05,12,0.08,53.00,1399.00,1750,20230922,-16.34,1198,20230726,22.20,1750,-16.34,20230922,1198,22.20,20230726,1750,-16.34,20230922,1198,22.20,20230726,3.01,N,006050,500,174 억,,1037859,N,N,0,N,00,N
|
|
20231221,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,1,2,0.07,5631585,3831,1.22,1470,1471,1470,1911,1029,1470,1470.00,2.97,0,-86,1503,1486,1453,1436,1403,1495,1445,174,441,500,1020,1,1,34895243,513,27.75,1.05,12,0.01,53.00,1399.00,1750,20230922,-15.94,1198,20230726,22.79,1750,-15.94,20230922,1198,22.79,20230726,1750,-15.94,20230922,1198,22.79,20230726,3.01,N,006050,500,174 억,,1037859,N,N,0,N,00,N
|
|
20231220,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,3,2,0.20,453276304,313556,495.36,1467,1470,1420,1907,1027,1467,1445.51,3.10,0,-458,1491,1479,1462,1450,1433,1470,1441,174,440,500,1020,1,1,34895243,513,27.74,1.05,12,0.90,53.00,1399.00,1765,20221216,-16.71,1198,20230726,22.70,1750,-16.00,20230922,1198,22.70,20230726,1750,-16.00,20230922,1198,22.70,20230726,3.01,N,006050,500,174 억,,1080184,N,N,0,N,00,N
|
|
20231220,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,2,2,0.14,351039992,243394,384.51,1467,1470,1420,1907,1027,1467,1442.27,3.10,0,314,1491,1479,1462,1450,1433,1470,1441,174,440,500,1020,1,1,34895243,513,27.72,1.05,12,0.70,53.00,1399.00,1765,20221216,-16.77,1198,20230726,22.62,1750,-16.06,20230922,1198,22.62,20230726,1750,-16.06,20230922,1198,22.62,20230726,3.01,N,006050,500,174 억,,1080184,N,N,0,N,00,N
|
|
20231220,140225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,-33,5,-2.25,261242209,181395,286.57,1467,1470,1420,1907,1027,1467,1440.18,3.10,0,9676,1491,1479,1462,1450,1433,1470,1441,174,440,500,1020,1,1,34895243,500,27.06,1.03,12,0.52,53.00,1399.00,1765,20221216,-18.75,1198,20230726,19.70,1750,-18.06,20230922,1198,19.70,20230726,1750,-18.06,20230922,1198,19.70,20230726,3.01,N,006050,500,174 억,,1080184,N,N,0,N,00,N
|
|
20231220,130223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1436,-31,5,-2.11,235640482,163551,258.38,1467,1470,1420,1907,1027,1467,1440.78,3.10,0,11662,1491,1479,1462,1450,1433,1470,1441,174,440,500,1020,1,1,34895243,501,27.09,1.03,12,0.47,53.00,1399.00,1765,20221216,-18.64,1198,20230726,19.87,1750,-17.94,20230922,1198,19.87,20230726,1750,-17.94,20230922,1198,19.87,20230726,3.01,N,006050,500,174 억,,1080184,N,N,0,N,00,N
|
|
20231220,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1435,-32,5,-2.18,216688527,150303,237.45,1467,1470,1420,1907,1027,1467,1441.68,3.10,0,12909,1491,1479,1462,1450,1433,1470,1441,174,440,500,1020,1,1,34895243,501,27.08,1.03,12,0.43,53.00,1399.00,1765,20221216,-18.70,1198,20230726,19.78,1750,-18.00,20230922,1198,19.78,20230726,1750,-18.00,20230922,1198,19.78,20230726,3.01,N,006050,500,174 억,,1080184,N,N,0,N,00,N
|
|
20231220,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,-22,5,-1.50,159116304,110017,173.81,1467,1470,1434,1907,1027,1467,1446.29,3.10,0,12168,1491,1479,1462,1450,1433,1470,1441,174,440,500,1020,1,1,34895243,504,27.26,1.03,12,0.32,53.00,1399.00,1765,20221216,-18.13,1198,20230726,20.62,1750,-17.43,20230922,1198,20.62,20230726,1750,-17.43,20230922,1198,20.62,20230726,3.01,N,006050,500,174 억,,1080184,N,N,0,N,00,N
|
|
20231220,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1455,-12,5,-0.82,96605161,66612,105.23,1467,1470,1441,1907,1027,1467,1450.27,3.10,0,7007,1491,1479,1462,1450,1433,1470,1441,174,440,500,1020,1,1,34895243,508,27.45,1.04,12,0.19,53.00,1399.00,1765,20221216,-17.56,1198,20230726,21.45,1750,-16.86,20230922,1198,21.45,20230726,1750,-16.86,20230922,1198,21.45,20230726,3.01,N,006050,500,174 억,,1080184,N,N,0,N,00,N
|
|
20231220,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,0,3,0.00,302202,206,0.33,1467,1467,1467,1907,1027,1467,1467.00,3.10,0,55,1491,1479,1462,1450,1433,1470,1441,174,440,500,1020,1,1,34895243,512,27.68,1.05,12,0.00,53.00,1399.00,1765,20221216,-16.88,1198,20230726,22.45,1750,-16.17,20230922,1198,22.45,20230726,1750,-16.17,20230922,1198,22.45,20230726,3.01,N,006050,500,174 억,,1080184,N,N,0,N,00,N
|
|
20231219,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,1,2,0.07,92552845,63299,97.90,1468,1474,1445,1905,1027,1466,1462.15,3.07,0,9278,1518,1491,1473,1446,1428,1505,1460,174,439,500,1020,1,1,34895243,512,27.68,1.05,12,0.18,53.00,1399.00,1770,20221215,-17.12,1198,20230726,22.45,1750,-16.17,20230922,1198,22.45,20230726,1750,-16.17,20230922,1198,22.45,20230726,3.00,N,006050,500,174 억,,1071011,N,N,0,N,00,N
|
|
20231219,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,1,2,0.07,88669803,60645,93.79,1468,1474,1445,1905,1027,1466,1462.11,3.07,0,9397,1518,1491,1473,1446,1428,1505,1460,174,439,500,1020,1,1,34895243,512,27.68,1.05,12,0.17,53.00,1399.00,1770,20221215,-17.12,1198,20230726,22.45,1750,-16.17,20230922,1198,22.45,20230726,1750,-16.17,20230922,1198,22.45,20230726,3.00,N,006050,500,174 억,,1071011,N,N,0,N,00,N
|
|
20231219,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,-6,5,-0.41,85922106,58767,90.89,1468,1474,1445,1905,1027,1466,1462.08,3.07,0,9695,1518,1491,1473,1446,1428,1505,1460,174,439,500,1020,1,1,34895243,509,27.55,1.04,12,0.17,53.00,1399.00,1770,20221215,-17.51,1198,20230726,21.87,1750,-16.57,20230922,1198,21.87,20230726,1750,-16.57,20230922,1198,21.87,20230726,3.00,N,006050,500,174 억,,1071011,N,N,0,N,00,N
|
|
20231219,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1468,2,2,0.14,69896073,47797,73.92,1468,1474,1445,1905,1027,1466,1462.35,3.07,0,9700,1518,1491,1473,1446,1428,1505,1460,174,439,500,1020,1,1,34895243,512,27.70,1.05,12,0.14,53.00,1399.00,1770,20221215,-17.06,1198,20230726,22.54,1750,-16.11,20230922,1198,22.54,20230726,1750,-16.11,20230922,1198,22.54,20230726,3.00,N,006050,500,174 억,,1071011,N,N,0,N,00,N
|
|
20231219,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,1,2,0.07,67734241,46321,71.64,1468,1474,1445,1905,1027,1466,1462.28,3.07,0,10383,1518,1491,1473,1446,1428,1505,1460,174,439,500,1020,1,1,34895243,512,27.68,1.05,12,0.13,53.00,1399.00,1770,20221215,-17.12,1198,20230726,22.45,1750,-16.17,20230922,1198,22.45,20230726,1750,-16.17,20230922,1198,22.45,20230726,3.00,N,006050,500,174 억,,1071011,N,N,0,N,00,N
|
|
20231219,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,3,2,0.20,51419019,35215,54.46,1468,1470,1445,1905,1027,1466,1460.15,3.07,0,8086,1518,1491,1473,1446,1428,1505,1460,174,439,500,1020,1,1,34895243,513,27.72,1.05,12,0.10,53.00,1399.00,1770,20221215,-17.01,1198,20230726,22.62,1750,-16.06,20230922,1198,22.62,20230726,1750,-16.06,20230922,1198,22.62,20230726,3.00,N,006050,500,174 억,,1071011,N,N,0,N,00,N
|
|
20231219,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,-6,5,-0.41,47300535,32409,50.12,1468,1468,1445,1905,1027,1466,1459.49,3.07,0,7454,1518,1491,1473,1446,1428,1505,1460,174,439,500,1020,1,1,34895243,509,27.55,1.04,12,0.09,53.00,1399.00,1770,20221215,-17.51,1198,20230726,21.87,1750,-16.57,20230922,1198,21.87,20230726,1750,-16.57,20230922,1198,21.87,20230726,3.00,N,006050,500,174 억,,1071011,N,N,0,N,00,N
|
|
20231219,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,1,2,0.07,3863244,2633,4.07,1468,1468,1467,1905,1027,1466,1467.24,3.07,0,-2274,1518,1491,1473,1446,1428,1505,1460,174,439,500,1020,1,1,34895243,512,27.68,1.05,12,0.01,53.00,1399.00,1770,20221215,-17.12,1198,20230726,22.45,1750,-16.17,20230922,1198,22.45,20230726,1750,-16.17,20230922,1198,22.45,20230726,3.00,N,006050,500,174 억,,1071011,N,N,0,N,00,N
|
|
20231218,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1466,9,2,0.62,94772246,64530,62.14,1457,1500,1455,1894,1020,1457,1468.65,3.04,0,10277,1485,1471,1457,1443,1429,1464,1436,174,437,500,1010,1,1,34895243,512,27.66,1.05,12,0.18,53.00,1399.00,1770,20221215,-17.18,1198,20230726,22.37,1750,-16.23,20230922,1198,22.37,20230726,1750,-16.23,20230922,1198,22.37,20230726,3.00,N,006050,500,174 억,,1060737,N,N,0,N,00,N
|
|
20231218,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1458,1,2,0.07,77378312,52640,50.69,1457,1500,1455,1894,1020,1457,1469.95,3.04,0,10660,1485,1471,1457,1443,1429,1464,1436,174,437,500,1010,1,1,34895243,509,27.51,1.04,12,0.15,53.00,1399.00,1770,20221215,-17.63,1198,20230726,21.70,1750,-16.69,20230922,1198,21.70,20230726,1750,-16.69,20230922,1198,21.70,20230726,3.00,N,006050,500,174 억,,1060737,N,N,0,N,00,N
|
|
20231218,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,13,2,0.89,70354726,47830,46.06,1457,1500,1455,1894,1020,1457,1470.93,3.04,0,10660,1485,1471,1457,1443,1429,1464,1436,174,437,500,1010,1,1,34895243,513,27.74,1.05,12,0.14,53.00,1399.00,1770,20221215,-16.95,1198,20230726,22.70,1750,-16.00,20230922,1198,22.70,20230726,1750,-16.00,20230922,1198,22.70,20230726,3.00,N,006050,500,174 억,,1060737,N,N,0,N,00,N
|
|
20231218,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,14,2,0.96,62742597,42632,41.05,1457,1500,1455,1894,1020,1457,1471.73,3.04,0,10666,1485,1471,1457,1443,1429,1464,1436,174,437,500,1010,1,1,34895243,513,27.75,1.05,12,0.12,53.00,1399.00,1770,20221215,-16.89,1198,20230726,22.79,1750,-15.94,20230922,1198,22.79,20230726,1750,-15.94,20230922,1198,22.79,20230726,3.00,N,006050,500,174 억,,1060737,N,N,0,N,00,N
|
|
20231218,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,18,2,1.24,55503363,37710,36.31,1457,1500,1455,1894,1020,1457,1471.85,3.04,0,12001,1485,1471,1457,1443,1429,1464,1436,174,437,500,1010,1,1,34895243,515,27.83,1.05,12,0.11,53.00,1399.00,1770,20221215,-16.67,1198,20230726,23.12,1750,-15.71,20230922,1198,23.12,20230726,1750,-15.71,20230922,1198,23.12,20230726,3.00,N,006050,500,174 억,,1060737,N,N,0,N,00,N
|
|
20231218,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,20,2,1.37,48527180,32976,31.76,1457,1500,1455,1894,1020,1457,1471.59,3.04,0,12237,1485,1471,1457,1443,1429,1464,1436,174,437,500,1010,1,1,34895243,515,27.87,1.06,12,0.09,53.00,1399.00,1770,20221215,-16.55,1198,20230726,23.29,1750,-15.60,20230922,1198,23.29,20230726,1750,-15.60,20230922,1198,23.29,20230726,3.00,N,006050,500,174 억,,1060737,N,N,0,N,00,N
|
|
20231218,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1473,16,2,1.10,44010568,29910,28.80,1457,1500,1455,1894,1020,1457,1471.43,3.04,0,12375,1485,1471,1457,1443,1429,1464,1436,174,437,500,1010,1,1,34895243,514,27.79,1.05,12,0.09,53.00,1399.00,1770,20221215,-16.78,1198,20230726,22.95,1750,-15.83,20230922,1198,22.95,20230726,1750,-15.83,20230922,1198,22.95,20230726,3.00,N,006050,500,174 억,,1060737,N,N,0,N,00,N
|
|
20231218,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1456,-1,5,-0.07,569324,391,0.38,1457,1457,1455,1894,1020,1457,1456.07,3.04,0,-172,1485,1471,1457,1443,1429,1464,1436,174,437,500,1010,1,1,34895243,508,27.47,1.04,12,0.00,53.00,1399.00,1770,20221215,-17.74,1198,20230726,21.54,1750,-16.80,20230922,1198,21.54,20230726,1750,-16.80,20230922,1198,21.54,20230726,3.00,N,006050,500,174 억,,1060737,N,N,0,N,00,N
|
|
20231215,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1457,-9,5,-0.61,151225241,103641,108.24,1470,1471,1443,1905,1027,1466,1459.13,3.04,0,910,1502,1483,1471,1452,1440,1478,1447,174,439,500,1020,1,1,34895243,508,27.49,1.04,12,0.30,53.00,1399.00,1770,20221215,-17.68,1198,20230726,21.62,1750,-16.74,20230922,1198,21.62,20230726,1770,-17.68,20221215,1198,21.62,20230726,2.96,N,006050,500,174 억,,1059346,N,N,0,N,00,N
|
|
20231215,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1466,0,3,0.00,133633509,91607,95.67,1470,1471,1443,1905,1027,1466,1458.77,3.04,0,911,1502,1483,1471,1452,1440,1478,1447,174,439,500,1020,1,1,34895243,512,27.66,1.05,12,0.26,53.00,1399.00,1770,20221215,-17.18,1198,20230726,22.37,1750,-16.23,20230922,1198,22.37,20230726,1770,-17.18,20221215,1198,22.37,20230726,2.96,N,006050,500,174 억,,1059346,N,N,0,N,00,N
|
|
20231215,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1468,2,2,0.14,105807939,72603,75.83,1470,1471,1443,1905,1027,1466,1457.35,3.04,0,220,1502,1483,1471,1452,1440,1478,1447,174,439,500,1020,1,1,34895243,512,27.70,1.05,12,0.21,53.00,1399.00,1770,20221215,-17.06,1198,20230726,22.54,1750,-16.11,20230922,1198,22.54,20230726,1770,-17.06,20221215,1198,22.54,20230726,2.96,N,006050,500,174 억,,1059346,N,N,0,N,00,N
|
|
20231215,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1461,-5,5,-0.34,101954235,69972,73.08,1470,1471,1443,1905,1027,1466,1457.07,3.04,0,77,1502,1483,1471,1452,1440,1478,1447,174,439,500,1020,1,1,34895243,510,27.57,1.04,12,0.20,53.00,1399.00,1770,20221215,-17.46,1198,20230726,21.95,1750,-16.51,20230922,1198,21.95,20230726,1770,-17.46,20221215,1198,21.95,20230726,2.96,N,006050,500,174 억,,1059346,N,N,0,N,00,N
|
|
20231215,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1455,-11,5,-0.75,56485163,38928,40.66,1470,1470,1443,1905,1027,1466,1451.02,3.04,0,80,1502,1483,1471,1452,1440,1478,1447,174,439,500,1020,1,1,34895243,508,27.45,1.04,12,0.11,53.00,1399.00,1770,20221215,-17.80,1198,20230726,21.45,1750,-16.86,20230922,1198,21.45,20230726,1770,-17.80,20221215,1198,21.45,20230726,2.96,N,006050,500,174 억,,1059346,N,N,0,N,00,N
|
|
20231215,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,-6,5,-0.41,27422201,18859,19.70,1470,1470,1443,1905,1027,1466,1454.06,3.04,0,-1571,1502,1483,1471,1452,1440,1478,1447,174,439,500,1020,1,1,34895243,509,27.55,1.04,12,0.05,53.00,1399.00,1770,20221215,-17.51,1198,20230726,21.87,1750,-16.57,20230922,1198,21.87,20230726,1770,-17.51,20221215,1198,21.87,20230726,2.96,N,006050,500,174 억,,1059346,N,N,0,N,00,N
|
|
20231215,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,-16,5,-1.09,17513526,12052,12.59,1470,1470,1443,1905,1027,1466,1453.16,3.04,0,-1068,1502,1483,1471,1452,1440,1478,1447,174,439,500,1020,1,1,34895243,506,27.36,1.04,12,0.03,53.00,1399.00,1770,20221215,-18.08,1198,20230726,21.04,1750,-17.14,20230922,1198,21.04,20230726,1770,-18.08,20221215,1198,21.04,20230726,2.96,N,006050,500,174 억,,1059346,N,N,0,N,00,N
|
|
20231215,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,3,2,0.20,284736,194,0.20,1470,1470,1465,1905,1027,1466,1467.71,3.04,0,-114,1502,1483,1471,1452,1440,1478,1447,174,439,500,1020,1,1,34895243,513,27.72,1.05,12,0.00,53.00,1399.00,1770,20221215,-17.01,1198,20230726,22.62,1750,-16.06,20230922,1198,22.62,20230726,1770,-17.01,20221215,1198,22.62,20230726,2.96,N,006050,500,174 억,,1059346,N,N,0,N,00,N
|
|
20231214,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1466,-9,5,-0.61,140365462,95407,72.44,1475,1490,1459,1917,1033,1475,1471.23,3.06,0,-10457,1513,1494,1478,1459,1443,1486,1451,174,442,500,1030,1,1,34895243,512,27.66,1.05,12,0.27,53.00,1399.00,1770,20221215,-17.18,1198,20230726,22.37,1750,-16.23,20230922,1198,22.37,20230726,1770,-17.18,20221215,1198,22.37,20230726,2.93,N,006050,500,174 억,,1068065,N,N,0,N,00,N
|
|
20231214,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1468,-7,5,-0.47,118399542,80386,61.04,1475,1490,1460,1917,1033,1475,1472.89,3.06,0,-9877,1513,1494,1478,1459,1443,1486,1451,174,442,500,1030,1,1,34895243,512,27.70,1.05,12,0.23,53.00,1399.00,1770,20221215,-17.06,1198,20230726,22.54,1750,-16.11,20230922,1198,22.54,20230726,1770,-17.06,20221215,1198,22.54,20230726,2.93,N,006050,500,174 억,,1068065,N,N,0,N,00,N
|
|
20231214,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,-4,5,-0.27,106461809,72237,54.85,1475,1490,1460,1917,1033,1475,1473.79,3.06,0,-9071,1513,1494,1478,1459,1443,1486,1451,174,442,500,1030,1,1,34895243,513,27.75,1.05,12,0.21,53.00,1399.00,1770,20221215,-16.89,1198,20230726,22.79,1750,-15.94,20230922,1198,22.79,20230726,1770,-16.89,20221215,1198,22.79,20230726,2.93,N,006050,500,174 억,,1068065,N,N,0,N,00,N
|
|
20231214,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1472,-3,5,-0.20,86892980,58864,44.69,1475,1490,1466,1917,1033,1475,1476.17,3.06,0,-7544,1513,1494,1478,1459,1443,1486,1451,174,442,500,1030,1,1,34895243,514,27.77,1.05,12,0.17,53.00,1399.00,1770,20221215,-16.84,1198,20230726,22.87,1750,-15.89,20230922,1198,22.87,20230726,1770,-16.84,20221215,1198,22.87,20230726,2.93,N,006050,500,174 억,,1068065,N,N,0,N,00,N
|
|
20231214,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,-1,5,-0.07,85241065,57743,43.84,1475,1490,1466,1917,1033,1475,1476.21,3.06,0,-6648,1513,1494,1478,1459,1443,1486,1451,174,442,500,1030,1,1,34895243,514,27.81,1.05,12,0.17,53.00,1399.00,1770,20221215,-16.72,1198,20230726,23.04,1750,-15.77,20230922,1198,23.04,20230726,1770,-16.72,20221215,1198,23.04,20230726,2.93,N,006050,500,174 억,,1068065,N,N,0,N,00,N
|
|
20231214,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,-5,5,-0.34,75092281,50833,38.60,1475,1490,1468,1917,1033,1475,1477.23,3.06,0,-2795,1513,1494,1478,1459,1443,1486,1451,174,442,500,1030,1,1,34895243,513,27.74,1.05,12,0.15,53.00,1399.00,1770,20221215,-16.95,1198,20230726,22.70,1750,-16.00,20230922,1198,22.70,20230726,1770,-16.95,20221215,1198,22.70,20230726,2.93,N,006050,500,174 억,,1068065,N,N,0,N,00,N
|
|
20231214,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,4,2,0.27,35822957,24190,18.37,1475,1490,1475,1917,1033,1475,1480.90,3.06,0,5356,1513,1494,1478,1459,1443,1486,1451,174,442,500,1030,1,1,34895243,516,27.91,1.06,12,0.07,53.00,1399.00,1770,20221215,-16.44,1198,20230726,23.46,1750,-15.49,20230922,1198,23.46,20230726,1770,-16.44,20221215,1198,23.46,20230726,2.93,N,006050,500,174 억,,1068065,N,N,0,N,00,N
|
|
20231214,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1482,7,2,0.47,757849,513,0.39,1475,1482,1475,1917,1033,1475,1477.29,3.06,0,3,1513,1494,1478,1459,1443,1486,1451,174,442,500,1030,1,1,34895243,517,27.96,1.06,12,0.00,53.00,1399.00,1770,20221215,-16.27,1198,20230726,23.71,1750,-15.31,20230922,1198,23.71,20230726,1770,-16.27,20221215,1198,23.71,20230726,2.93,N,006050,500,174 억,,1068065,N,N,0,N,00,N
|
|
20231213,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,-22,5,-1.47,164398854,111577,98.79,1497,1497,1462,1946,1048,1497,1473.41,3.09,0,-13696,1514,1505,1491,1482,1468,1498,1475,174,449,500,1040,1,1,34895243,515,27.83,1.05,12,0.32,53.00,1399.00,1770,20221215,-16.67,1198,20230726,23.12,1750,-15.71,20230922,1198,23.12,20230726,1770,-16.67,20221215,1198,23.12,20230726,2.89,N,006050,500,174 억,,1078556,N,N,0,N,00,N
|
|
20231213,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,-23,5,-1.54,136691804,92720,82.09,1497,1497,1462,1946,1048,1497,1474.24,3.09,0,-12313,1514,1505,1491,1482,1468,1498,1475,174,449,500,1040,1,1,34895243,514,27.81,1.05,12,0.27,53.00,1399.00,1770,20221215,-16.72,1198,20230726,23.04,1750,-15.77,20230922,1198,23.04,20230726,1770,-16.72,20221215,1198,23.04,20230726,2.89,N,006050,500,174 억,,1078556,N,N,0,N,00,N
|
|
20231213,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1478,-19,5,-1.27,89367700,60603,53.66,1497,1497,1466,1946,1048,1497,1474.64,3.09,0,-10107,1514,1505,1491,1482,1468,1498,1475,174,449,500,1040,1,1,34895243,516,27.89,1.06,12,0.17,53.00,1399.00,1770,20221215,-16.50,1198,20230726,23.37,1750,-15.54,20230922,1198,23.37,20230726,1770,-16.50,20221215,1198,23.37,20230726,2.89,N,006050,500,174 억,,1078556,N,N,0,N,00,N
|
|
20231213,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,-18,5,-1.20,78318892,53136,47.05,1497,1497,1466,1946,1048,1497,1473.93,3.09,0,-8689,1514,1505,1491,1482,1468,1498,1475,174,449,500,1040,1,1,34895243,516,27.91,1.06,12,0.15,53.00,1399.00,1770,20221215,-16.44,1198,20230726,23.46,1750,-15.49,20230922,1198,23.46,20230726,1770,-16.44,20221215,1198,23.46,20230726,2.89,N,006050,500,174 억,,1078556,N,N,0,N,00,N
|
|
20231213,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,-18,5,-1.20,48182263,32649,28.91,1497,1497,1466,1946,1048,1497,1475.77,3.09,0,-7135,1514,1505,1491,1482,1468,1498,1475,174,449,500,1040,1,1,34895243,516,27.91,1.06,12,0.09,53.00,1399.00,1770,20221215,-16.44,1198,20230726,23.46,1750,-15.49,20230922,1198,23.46,20230726,1770,-16.44,20221215,1198,23.46,20230726,2.89,N,006050,500,174 억,,1078556,N,N,0,N,00,N
|
|
20231213,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,-18,5,-1.20,41779003,28314,25.07,1497,1497,1466,1946,1048,1497,1475.56,3.09,0,-6549,1514,1505,1491,1482,1468,1498,1475,174,449,500,1040,1,1,34895243,516,27.91,1.06,12,0.08,53.00,1399.00,1770,20221215,-16.44,1198,20230726,23.46,1750,-15.49,20230922,1198,23.46,20230726,1770,-16.44,20221215,1198,23.46,20230726,2.89,N,006050,500,174 억,,1078556,N,N,0,N,00,N
|
|
20231213,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,-23,5,-1.54,38356773,25999,23.02,1497,1497,1466,1946,1048,1497,1475.32,3.09,0,-6488,1514,1505,1491,1482,1468,1498,1475,174,449,500,1040,1,1,34895243,514,27.81,1.05,12,0.07,53.00,1399.00,1770,20221215,-16.72,1198,20230726,23.04,1750,-15.77,20230922,1198,23.04,20230726,1770,-16.72,20221215,1198,23.04,20230726,2.89,N,006050,500,174 억,,1078556,N,N,0,N,00,N
|
|
20231213,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1496,-1,5,-0.07,263456,176,0.16,1497,1497,1495,1946,1048,1497,1496.91,3.09,0,-1,1514,1505,1491,1482,1468,1498,1475,174,449,500,1040,1,1,34895243,522,28.23,1.07,12,0.00,53.00,1399.00,1770,20221215,-15.48,1198,20230726,24.87,1750,-14.51,20230922,1198,24.87,20230726,1770,-15.48,20221215,1198,24.87,20230726,2.89,N,006050,500,174 억,,1078556,N,N,0,N,00,N
|
|
20231212,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1497,-11,5,-0.73,167014754,112387,36.80,1498,1500,1477,1960,1056,1508,1486.05,3.09,0,-5252,1576,1541,1513,1478,1450,1528,1465,174,452,500,1050,1,1,34895243,522,28.25,1.07,12,0.32,53.00,1399.00,1770,20221215,-15.42,1198,20230726,24.96,1750,-14.46,20230922,1198,24.96,20230726,1770,-15.42,20221215,1198,24.96,20230726,2.67,N,006050,500,174 억,,1079107,N,N,0,N,00,N
|
|
20231212,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1494,-14,5,-0.93,160357095,107935,35.35,1498,1500,1477,1960,1056,1508,1485.68,3.09,0,-5045,1576,1541,1513,1478,1450,1528,1465,174,452,500,1050,1,1,34895243,521,28.19,1.07,12,0.31,53.00,1399.00,1770,20221215,-15.59,1198,20230726,24.71,1750,-14.63,20230922,1198,24.71,20230726,1770,-15.59,20221215,1198,24.71,20230726,2.67,N,006050,500,174 억,,1079107,N,N,0,N,00,N
|
|
20231212,140204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1488,-20,5,-1.33,144584012,97329,31.87,1498,1500,1477,1960,1056,1508,1485.52,3.09,0,-4697,1576,1541,1513,1478,1450,1528,1465,174,452,500,1050,1,1,34895243,519,28.08,1.06,12,0.28,53.00,1399.00,1770,20221215,-15.93,1198,20230726,24.21,1750,-14.97,20230922,1198,24.21,20230726,1770,-15.93,20221215,1198,24.21,20230726,2.67,N,006050,500,174 억,,1079107,N,N,0,N,00,N
|
|
20231212,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1485,-23,5,-1.53,99815286,67178,22.00,1498,1500,1477,1960,1056,1508,1485.83,3.09,0,-1727,1576,1541,1513,1478,1450,1528,1465,174,452,500,1050,1,1,34895243,518,28.02,1.06,12,0.19,53.00,1399.00,1770,20221215,-16.10,1198,20230726,23.96,1750,-15.14,20230922,1198,23.96,20230726,1770,-16.10,20221215,1198,23.96,20230726,2.67,N,006050,500,174 억,,1079107,N,N,0,N,00,N
|
|
20231212,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,-29,5,-1.92,89713266,60376,19.77,1498,1500,1477,1960,1056,1508,1485.91,3.09,0,-1049,1576,1541,1513,1478,1450,1528,1465,174,452,500,1050,1,1,34895243,516,27.91,1.06,12,0.17,53.00,1399.00,1770,20221215,-16.44,1198,20230726,23.46,1750,-15.49,20230922,1198,23.46,20230726,1770,-16.44,20221215,1198,23.46,20230726,2.67,N,006050,500,174 억,,1079107,N,N,0,N,00,N
|
|
20231212,110202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1483,-25,5,-1.66,51769867,34774,11.39,1498,1500,1481,1960,1056,1508,1488.75,3.09,0,211,1576,1541,1513,1478,1450,1528,1465,174,452,500,1050,1,1,34895243,517,27.98,1.06,12,0.10,53.00,1399.00,1770,20221215,-16.21,1198,20230726,23.79,1750,-15.26,20230922,1198,23.79,20230726,1770,-16.21,20221215,1198,23.79,20230726,2.67,N,006050,500,174 억,,1079107,N,N,0,N,00,N
|
|
20231212,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1492,-16,5,-1.06,21682010,14543,4.76,1498,1500,1486,1960,1056,1508,1490.89,3.09,0,904,1576,1541,1513,1478,1450,1528,1465,174,452,500,1050,1,1,34895243,521,28.15,1.07,12,0.04,53.00,1399.00,1770,20221215,-15.71,1198,20230726,24.54,1750,-14.74,20230922,1198,24.54,20230726,1770,-15.71,20221215,1198,24.54,20230726,2.67,N,006050,500,174 억,,1079107,N,N,0,N,00,N
|
|
20231212,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,-8,5,-0.53,698082,466,0.15,1498,1500,1498,1960,1056,1508,1498.03,3.09,0,-70,1576,1541,1513,1478,1450,1528,1465,174,452,500,1050,1,1,34895243,523,28.30,1.07,12,0.00,53.00,1399.00,1770,20221215,-15.25,1198,20230726,25.21,1750,-14.29,20230922,1198,25.21,20230726,1770,-15.25,20221215,1198,25.21,20230726,2.67,N,006050,500,174 억,,1079107,N,N,0,N,00,N
|
|
20231211,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1508,-9,5,-0.59,459712728,305192,58.48,1548,1548,1485,1972,1062,1517,1506.30,3.14,19225,-7247,1621,1568,1532,1479,1443,1551,1462,174,455,500,1060,1,1,34895243,526,28.45,1.08,12,0.87,53.00,1399.00,1770,20221215,-14.80,1198,20230726,25.88,1750,-13.83,20230922,1198,25.88,20230726,1770,-14.80,20221215,1198,25.88,20230726,2.71,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231211,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1494,-23,5,-1.52,441263696,292888,56.12,1548,1548,1485,1972,1062,1517,1506.59,3.14,19225,-6349,1621,1568,1532,1479,1443,1551,1462,174,455,500,1060,1,1,34895243,521,28.19,1.07,12,0.84,53.00,1399.00,1770,20221215,-15.59,1198,20230726,24.71,1750,-14.63,20230922,1198,24.71,20230726,1770,-15.59,20221215,1198,24.71,20230726,2.71,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231211,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1497,-20,5,-1.32,395028805,261930,50.19,1548,1548,1485,1972,1062,1517,1508.14,3.14,19225,-1089,1621,1568,1532,1479,1443,1551,1462,174,455,500,1060,1,1,34895243,522,28.25,1.07,12,0.75,53.00,1399.00,1770,20221215,-15.42,1198,20230726,24.96,1750,-14.46,20230922,1198,24.96,20230726,1770,-15.42,20221215,1198,24.96,20230726,2.71,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231211,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1504,-13,5,-0.86,352679790,233591,44.76,1548,1548,1485,1972,1062,1517,1509.82,3.14,19225,-1234,1621,1568,1532,1479,1443,1551,1462,174,455,500,1060,1,1,34895243,525,28.38,1.08,12,0.67,53.00,1399.00,1770,20221215,-15.03,1198,20230726,25.54,1750,-14.06,20230922,1198,25.54,20230726,1770,-15.03,20221215,1198,25.54,20230726,2.71,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231211,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1505,-12,5,-0.79,344608818,228206,43.73,1548,1548,1485,1972,1062,1517,1510.08,3.14,19225,-628,1621,1568,1532,1479,1443,1551,1462,174,455,500,1060,1,1,34895243,525,28.40,1.08,12,0.65,53.00,1399.00,1770,20221215,-14.97,1198,20230726,25.63,1750,-14.00,20230922,1198,25.63,20230726,1770,-14.97,20221215,1198,25.63,20230726,2.71,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231211,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1497,-20,5,-1.32,316931905,209726,40.19,1548,1548,1485,1972,1062,1517,1511.17,3.14,19225,2179,1621,1568,1532,1479,1443,1551,1462,174,455,500,1060,1,1,34895243,522,28.25,1.07,12,0.60,53.00,1399.00,1770,20221215,-15.42,1198,20230726,24.96,1750,-14.46,20230922,1198,24.96,20230726,1770,-15.42,20221215,1198,24.96,20230726,2.71,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231211,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,-17,5,-1.12,206091388,135446,25.95,1548,1548,1498,1972,1062,1517,1521.58,3.14,19225,7507,1621,1568,1532,1479,1443,1551,1462,174,455,500,1060,1,1,34895243,523,28.30,1.07,12,0.39,53.00,1399.00,1770,20221215,-15.25,1198,20230726,25.21,1750,-14.29,20230922,1198,25.21,20230726,1770,-15.25,20221215,1198,25.21,20230726,2.71,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231211,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1542,25,2,1.65,16499600,10689,2.05,1548,1548,1520,1972,1062,1517,1543.77,3.14,19225,-4103,1621,1568,1532,1479,1443,1551,1462,174,455,500,1060,1,1,34895243,538,29.09,1.10,12,0.03,53.00,1399.00,1770,20221215,-12.88,1198,20230726,28.71,1750,-11.89,20230922,1198,28.71,20230726,1770,-12.88,20221215,1198,28.71,20230726,2.71,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231208,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1517,7,2,0.46,797151337,518342,112.99,1533,1585,1496,1963,1057,1510,1537.90,3.14,0,-11354,1607,1558,1489,1440,1371,1583,1465,174,453,500,1050,1,1,34895243,529,28.62,1.08,12,1.49,53.00,1399.00,1820,20221206,-16.65,1198,20230726,26.63,1750,-13.31,20230922,1198,26.63,20230726,1770,-14.29,20221215,1198,26.63,20230726,2.68,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231208,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,4,2,0.26,784501941,510003,111.17,1533,1585,1496,1963,1057,1510,1538.24,3.14,0,-11331,1607,1558,1489,1440,1371,1583,1465,174,453,500,1050,1,1,34895243,528,28.57,1.08,12,1.46,53.00,1399.00,1820,20221206,-16.81,1198,20230726,26.38,1750,-13.49,20230922,1198,26.38,20230726,1770,-14.46,20221215,1198,26.38,20230726,2.68,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231208,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,5,2,0.33,733708717,476306,103.83,1533,1585,1496,1963,1057,1510,1540.43,3.14,0,-18877,1607,1558,1489,1440,1371,1583,1465,174,453,500,1050,1,1,34895243,529,28.58,1.08,12,1.36,53.00,1399.00,1820,20221206,-16.76,1198,20230726,26.46,1750,-13.43,20230922,1198,26.46,20230726,1770,-14.41,20221215,1198,26.46,20230726,2.68,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231208,130204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1518,8,2,0.53,707420628,458894,100.03,1533,1585,1496,1963,1057,1510,1541.59,3.14,0,-20618,1607,1558,1489,1440,1371,1583,1465,174,453,500,1050,1,1,34895243,530,28.64,1.09,12,1.32,53.00,1399.00,1820,20221206,-16.59,1198,20230726,26.71,1750,-13.26,20230922,1198,26.71,20230726,1770,-14.24,20221215,1198,26.71,20230726,2.68,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231208,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1540,30,2,1.99,659634143,427579,93.21,1533,1585,1496,1963,1057,1510,1542.74,3.14,0,-21657,1607,1558,1489,1440,1371,1583,1465,174,453,500,1050,1,1,34895243,537,29.06,1.10,12,1.23,53.00,1399.00,1820,20221206,-15.38,1198,20230726,28.55,1750,-12.00,20230922,1198,28.55,20230726,1770,-12.99,20221215,1198,28.55,20230726,2.68,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231208,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,43,2,2.85,483531501,313441,68.33,1533,1585,1496,1963,1057,1510,1542.68,3.14,0,-14949,1607,1558,1489,1440,1371,1583,1465,174,453,500,1050,1,1,34895243,542,29.30,1.11,12,0.90,53.00,1399.00,1820,20221206,-14.67,1198,20230726,29.63,1750,-11.26,20230922,1198,29.63,20230726,1770,-12.26,20221215,1198,29.63,20230726,2.68,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231208,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1518,8,2,0.53,84601817,56003,12.21,1533,1533,1496,1963,1057,1510,1510.67,3.14,0,-4725,1607,1558,1489,1440,1371,1583,1465,174,453,500,1050,1,1,34895243,530,28.64,1.09,12,0.16,53.00,1399.00,1820,20221206,-16.59,1198,20230726,26.71,1750,-13.26,20230922,1198,26.71,20230726,1770,-14.24,20221215,1198,26.71,20230726,2.68,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231208,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,5,2,0.33,10879020,7160,1.56,1533,1533,1503,1963,1057,1510,1519.72,3.14,0,-287,1607,1558,1489,1440,1371,1583,1465,174,453,500,1050,1,1,34895243,529,28.58,1.08,12,0.02,53.00,1399.00,1820,20221206,-16.76,1198,20230726,26.46,1750,-13.43,20230922,1198,26.46,20230726,1770,-14.41,20221215,1198,26.46,20230726,2.68,N,006050,500,174 억,,1096852,N,N,0,N,00,N
|
|
20231207,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,57,2,3.92,683807021,455821,675.62,1452,1538,1420,1888,1018,1453,1500.14,3.15,0,10237,1480,1466,1453,1439,1426,1460,1433,174,435,500,1010,1,1,34895243,527,28.49,1.08,12,1.31,53.00,1399.00,1820,20221206,-17.03,1198,20230726,26.04,1750,-13.71,20230922,1198,26.04,20230726,1770,-14.69,20221215,1198,26.04,20230726,2.65,N,006050,500,174 억,,1097605,N,N,0,N,00,N
|
|
20231207,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1503,50,2,3.44,658053141,438731,650.29,1452,1538,1420,1888,1018,1453,1499.90,3.15,0,12308,1480,1466,1453,1439,1426,1460,1433,174,435,500,1010,1,1,34895243,524,28.36,1.07,12,1.26,53.00,1399.00,1820,20221206,-17.42,1198,20230726,25.46,1750,-14.11,20230922,1198,25.46,20230726,1770,-15.08,20221215,1198,25.46,20230726,2.65,N,006050,500,174 억,,1097605,N,N,0,N,00,N
|
|
20231207,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1504,51,2,3.51,596289824,397492,589.17,1452,1538,1420,1888,1018,1453,1500.13,3.15,0,13454,1480,1466,1453,1439,1426,1460,1433,174,435,500,1010,1,1,34895243,525,28.38,1.08,12,1.14,53.00,1399.00,1820,20221206,-17.36,1198,20230726,25.54,1750,-14.06,20230922,1198,25.54,20230726,1770,-15.03,20221215,1198,25.54,20230726,2.65,N,006050,500,174 억,,1097605,N,N,0,N,00,N
|
|
20231207,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,62,2,4.27,551281324,367674,544.97,1452,1538,1420,1888,1018,1453,1499.38,3.15,0,10938,1480,1466,1453,1439,1426,1460,1433,174,435,500,1010,1,1,34895243,529,28.58,1.08,12,1.05,53.00,1399.00,1820,20221206,-16.76,1198,20230726,26.46,1750,-13.43,20230922,1198,26.46,20230726,1770,-14.41,20221215,1198,26.46,20230726,2.65,N,006050,500,174 억,,1097605,N,N,0,N,00,N
|
|
20231207,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1525,72,2,4.96,334548686,224947,333.42,1452,1527,1420,1888,1018,1453,1487.23,3.15,0,-2709,1480,1466,1453,1439,1426,1460,1433,174,435,500,1010,1,1,34895243,532,28.77,1.09,12,0.64,53.00,1399.00,1820,20221206,-16.21,1198,20230726,27.30,1750,-12.86,20230922,1198,27.30,20230726,1770,-13.84,20221215,1198,27.30,20230726,2.65,N,006050,500,174 억,,1097605,N,N,0,N,00,N
|
|
20231207,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,22,2,1.51,94828444,65013,96.36,1452,1478,1420,1888,1018,1453,1458.61,3.15,0,-7405,1480,1466,1453,1439,1426,1460,1433,174,435,500,1010,1,1,34895243,515,27.83,1.05,12,0.19,53.00,1399.00,1820,20221206,-18.96,1198,20230726,23.12,1750,-15.71,20230922,1198,23.12,20230726,1770,-16.67,20221215,1198,23.12,20230726,2.65,N,006050,500,174 억,,1097605,N,N,0,N,00,N
|
|
20231207,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,-13,5,-0.89,13298500,9244,13.70,1452,1454,1420,1888,1018,1453,1438.61,3.15,0,-99,1480,1466,1453,1439,1426,1460,1433,174,435,500,1010,1,1,34895243,502,27.17,1.03,12,0.03,53.00,1399.00,1820,20221206,-20.88,1198,20230726,20.20,1750,-17.71,20230922,1198,20.20,20230726,1770,-18.64,20221215,1198,20.20,20230726,2.65,N,006050,500,174 억,,1097605,N,N,0,N,00,N
|
|
20231207,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1452,-1,5,-0.07,1164506,802,1.19,1452,1454,1452,1888,1018,1453,1452.00,3.15,0,0,1480,1466,1453,1439,1426,1460,1433,174,435,500,1010,1,1,34895243,507,27.40,1.04,12,0.00,53.00,1399.00,1820,20221206,-20.22,1198,20230726,21.20,1750,-17.03,20230922,1198,21.20,20230726,1770,-17.97,20221215,1198,21.20,20230726,2.65,N,006050,500,174 억,,1097605,N,N,0,N,00,N
|
|
20231206,160200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1453,-14,5,-0.95,97856719,67466,30.34,1461,1467,1440,1907,1027,1467,1450.45,3.16,0,-6215,1505,1485,1462,1442,1419,1496,1453,174,440,500,1020,1,1,34895243,507,27.42,1.04,12,0.19,53.00,1399.00,1820,20221206,-20.16,1198,20230726,21.29,1750,-16.97,20230922,1198,21.29,20230726,1820,-20.16,20221206,1198,21.29,20230726,2.61,N,006050,500,174 억,,1103787,N,N,0,N,00,N
|
|
20231206,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,-17,5,-1.16,88960679,61326,27.58,1461,1467,1440,1907,1027,1467,1450.61,3.16,0,-5344,1505,1485,1462,1442,1419,1496,1453,174,440,500,1020,1,1,34895243,506,27.36,1.04,12,0.18,53.00,1399.00,1820,20221206,-20.33,1198,20230726,21.04,1750,-17.14,20230922,1198,21.04,20230726,1820,-20.33,20221206,1198,21.04,20230726,2.61,N,006050,500,174 억,,1103787,N,N,0,N,00,N
|
|
20231206,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1446,-21,5,-1.43,72513099,49932,22.45,1461,1467,1440,1907,1027,1467,1452.22,3.16,0,-4547,1505,1485,1462,1442,1419,1496,1453,174,440,500,1020,1,1,34895243,505,27.28,1.03,12,0.14,53.00,1399.00,1820,20221206,-20.55,1198,20230726,20.70,1750,-17.37,20230922,1198,20.70,20230726,1820,-20.55,20221206,1198,20.70,20230726,2.61,N,006050,500,174 억,,1103787,N,N,0,N,00,N
|
|
20231206,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1442,-25,5,-1.70,59032993,40614,18.26,1461,1467,1441,1907,1027,1467,1453.50,3.16,0,-4520,1505,1485,1462,1442,1419,1496,1453,174,440,500,1020,1,1,34895243,503,27.21,1.03,12,0.12,53.00,1399.00,1820,20221206,-20.77,1198,20230726,20.37,1750,-17.60,20230922,1198,20.37,20230726,1820,-20.77,20221206,1198,20.37,20230726,2.61,N,006050,500,174 억,,1103787,N,N,0,N,00,N
|
|
20231206,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1451,-16,5,-1.09,51325293,35285,15.87,1461,1467,1446,1907,1027,1467,1454.57,3.16,0,-3814,1505,1485,1462,1442,1419,1496,1453,174,440,500,1020,1,1,34895243,506,27.38,1.04,12,0.10,53.00,1399.00,1820,20221206,-20.27,1198,20230726,21.12,1750,-17.09,20230922,1198,21.12,20230726,1820,-20.27,20221206,1198,21.12,20230726,2.61,N,006050,500,174 억,,1103787,N,N,0,N,00,N
|
|
20231206,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1449,-18,5,-1.23,45297044,31124,14.00,1461,1467,1446,1907,1027,1467,1455.35,3.16,0,-3552,1505,1485,1462,1442,1419,1496,1453,174,440,500,1020,1,1,34895243,506,27.34,1.04,12,0.09,53.00,1399.00,1820,20221206,-20.38,1198,20230726,20.95,1750,-17.20,20230922,1198,20.95,20230726,1820,-20.38,20221206,1198,20.95,20230726,2.61,N,006050,500,174 억,,1103787,N,N,0,N,00,N
|
|
20231206,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,-17,5,-1.16,30752288,21077,9.48,1461,1467,1447,1907,1027,1467,1459.03,3.16,0,-3365,1505,1485,1462,1442,1419,1496,1453,174,440,500,1020,1,1,34895243,506,27.36,1.04,12,0.06,53.00,1399.00,1820,20221206,-20.33,1198,20230726,21.04,1750,-17.14,20230922,1198,21.04,20230726,1820,-20.33,20221206,1198,21.04,20230726,2.61,N,006050,500,174 억,,1103787,N,N,0,N,00,N
|
|
20231206,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1465,-2,5,-0.14,1530083,1047,0.47,1461,1465,1461,1907,1027,1467,1461.12,3.16,0,90,1505,1485,1462,1442,1419,1496,1453,174,440,500,1020,1,1,34895243,511,27.64,1.05,12,0.00,53.00,1399.00,1820,20221206,-19.51,1198,20230726,22.29,1750,-16.29,20230922,1198,22.29,20230726,1820,-19.51,20221206,1198,22.29,20230726,2.61,N,006050,500,174 억,,1103787,N,N,0,N,00,N
|
|
20231205,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,28,2,1.95,325578533,222378,219.61,1455,1482,1439,1870,1008,1439,1464.08,3.18,0,-6605,1468,1453,1425,1410,1382,1461,1418,174,431,500,1000,1,1,34895243,512,27.68,1.05,12,0.64,53.00,1399.00,1820,20221206,-19.40,1198,20230726,22.45,1750,-16.17,20230922,1198,22.45,20230726,1820,-19.40,20221206,1198,22.45,20230726,2.61,N,006050,500,174 억,,1110452,N,N,0,N,00,N
|
|
20231205,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1462,23,2,1.60,308974974,211025,208.40,1455,1482,1439,1870,1008,1439,1464.16,3.18,0,-5647,1468,1453,1425,1410,1382,1461,1418,174,431,500,1000,1,1,34895243,510,27.58,1.05,12,0.60,53.00,1399.00,1820,20221206,-19.67,1198,20230726,22.04,1750,-16.46,20230922,1198,22.04,20230726,1820,-19.67,20221206,1198,22.04,20230726,2.61,N,006050,500,174 억,,1110452,N,N,0,N,00,N
|
|
20231205,140204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,28,2,1.95,274809513,187633,185.30,1455,1482,1439,1870,1008,1439,1464.61,3.18,0,1076,1468,1453,1425,1410,1382,1461,1418,174,431,500,1000,1,1,34895243,512,27.68,1.05,12,0.54,53.00,1399.00,1820,20221206,-19.40,1198,20230726,22.45,1750,-16.17,20230922,1198,22.45,20230726,1820,-19.40,20221206,1198,22.45,20230726,2.61,N,006050,500,174 억,,1110452,N,N,0,N,00,N
|
|
20231205,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,35,2,2.43,254541928,173792,171.63,1455,1482,1439,1870,1008,1439,1464.64,3.18,0,6192,1468,1453,1425,1410,1382,1461,1418,174,431,500,1000,1,1,34895243,514,27.81,1.05,12,0.50,53.00,1399.00,1820,20221206,-19.01,1198,20230726,23.04,1750,-15.77,20230922,1198,23.04,20230726,1820,-19.01,20221206,1198,23.04,20230726,2.61,N,006050,500,174 억,,1110452,N,N,0,N,00,N
|
|
20231205,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,28,2,1.95,232302751,158666,156.69,1455,1482,1439,1870,1008,1439,1464.10,3.18,0,7878,1468,1453,1425,1410,1382,1461,1418,174,431,500,1000,1,1,34895243,512,27.68,1.05,12,0.45,53.00,1399.00,1820,20221206,-19.40,1198,20230726,22.45,1750,-16.17,20230922,1198,22.45,20230726,1820,-19.40,20221206,1198,22.45,20230726,2.61,N,006050,500,174 억,,1110452,N,N,0,N,00,N
|
|
20231205,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,32,2,2.22,217800064,148803,146.95,1455,1482,1439,1870,1008,1439,1463.68,3.18,0,8776,1468,1453,1425,1410,1382,1461,1418,174,431,500,1000,1,1,34895243,513,27.75,1.05,12,0.43,53.00,1399.00,1820,20221206,-19.18,1198,20230726,22.79,1750,-15.94,20230922,1198,22.79,20230726,1820,-19.18,20221206,1198,22.79,20230726,2.61,N,006050,500,174 억,,1110452,N,N,0,N,00,N
|
|
20231205,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,36,2,2.50,147479571,101102,99.84,1455,1482,1439,1870,1008,1439,1458.72,3.18,0,4146,1468,1453,1425,1410,1382,1461,1418,174,431,500,1000,1,1,34895243,515,27.83,1.05,12,0.29,53.00,1399.00,1820,20221206,-18.96,1198,20230726,23.12,1750,-15.71,20230922,1198,23.12,20230726,1820,-18.96,20221206,1198,23.12,20230726,2.61,N,006050,500,174 억,,1110452,N,N,0,N,00,N
|
|
20231205,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1455,16,2,1.11,6113910,4202,4.15,1455,1455,1455,1870,1008,1439,1455.00,3.18,0,-294,1468,1453,1425,1410,1382,1461,1418,174,431,500,1000,1,1,34895243,508,27.45,1.04,12,0.01,53.00,1399.00,1820,20221206,-20.05,1198,20230726,21.45,1750,-16.86,20230922,1198,21.45,20230726,1820,-20.05,20221206,1198,21.45,20230726,2.61,N,006050,500,174 억,,1110452,N,N,0,N,00,N
|
|
20231204,160203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,-1,5,-0.07,144402104,101208,187.88,1435,1440,1397,1872,1008,1440,1426.79,3.20,0,-4454,1477,1458,1447,1428,1417,1453,1423,174,432,500,1000,1,1,34895243,502,27.15,1.03,12,0.29,53.00,1399.00,1820,20221206,-20.93,1198,20230726,20.12,1750,-17.77,20230922,1198,20.12,20230726,1820,-20.93,20221206,1198,20.12,20230726,2.60,N,006050,500,174 억,,1114906,N,N,0,N,00,N
|
|
20231204,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,-1,5,-0.07,139258919,97619,181.22,1435,1440,1397,1872,1008,1440,1426.56,3.20,0,-4443,1477,1458,1447,1428,1417,1453,1423,174,432,500,1000,1,1,34895243,502,27.15,1.03,12,0.28,53.00,1399.00,1820,20221206,-20.93,1198,20230726,20.12,1750,-17.77,20230922,1198,20.12,20230726,1820,-20.93,20221206,1198,20.12,20230726,2.60,N,006050,500,174 억,,1114906,N,N,0,N,00,N
|
|
20231204,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,-2,5,-0.14,138013049,96750,179.61,1435,1440,1397,1872,1008,1440,1426.49,3.20,0,-4472,1477,1458,1447,1428,1417,1453,1423,174,432,500,1000,1,1,34895243,502,27.13,1.03,12,0.28,53.00,1399.00,1820,20221206,-20.99,1198,20230726,20.03,1750,-17.83,20230922,1198,20.03,20230726,1820,-20.99,20221206,1198,20.03,20230726,2.60,N,006050,500,174 억,,1114906,N,N,0,N,00,N
|
|
20231204,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,-6,5,-0.42,129984231,91160,169.23,1435,1440,1397,1872,1008,1440,1425.89,3.20,0,-3196,1477,1458,1447,1428,1417,1453,1423,174,432,500,1000,1,1,34895243,500,27.06,1.03,12,0.26,53.00,1399.00,1820,20221206,-21.21,1198,20230726,19.70,1750,-18.06,20230922,1198,19.70,20230726,1820,-21.21,20221206,1198,19.70,20230726,2.60,N,006050,500,174 억,,1114906,N,N,0,N,00,N
|
|
20231204,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,-6,5,-0.42,129370880,90730,168.43,1435,1440,1397,1872,1008,1440,1425.89,3.20,0,-3257,1477,1458,1447,1428,1417,1453,1423,174,432,500,1000,1,1,34895243,500,27.06,1.03,12,0.26,53.00,1399.00,1820,20221206,-21.21,1198,20230726,19.70,1750,-18.06,20230922,1198,19.70,20230726,1820,-21.21,20221206,1198,19.70,20230726,2.60,N,006050,500,174 억,,1114906,N,N,0,N,00,N
|
|
20231204,110202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1436,-4,5,-0.28,75927096,53266,98.88,1435,1440,1397,1872,1008,1440,1425.43,3.20,0,-4806,1477,1458,1447,1428,1417,1453,1423,174,432,500,1000,1,1,34895243,501,27.09,1.03,12,0.15,53.00,1399.00,1820,20221206,-21.10,1198,20230726,19.87,1750,-17.94,20230922,1198,19.87,20230726,1820,-21.10,20221206,1198,19.87,20230726,2.60,N,006050,500,174 억,,1114906,N,N,0,N,00,N
|
|
20231204,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1435,-5,5,-0.35,62305185,43759,81.24,1435,1440,1397,1872,1008,1440,1423.83,3.20,0,-5545,1477,1458,1447,1428,1417,1453,1423,174,432,500,1000,1,1,34895243,501,27.08,1.03,12,0.13,53.00,1399.00,1820,20221206,-21.15,1198,20230726,19.78,1750,-18.00,20230922,1198,19.78,20230726,1820,-21.15,20221206,1198,19.78,20230726,2.60,N,006050,500,174 억,,1114906,N,N,0,N,00,N
|
|
20231204,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,-1,5,-0.07,3899181,2723,5.06,1435,1440,1427,1872,1008,1440,1431.94,3.20,0,-2607,1477,1458,1447,1428,1417,1453,1423,174,432,500,1000,1,1,34895243,502,27.15,1.03,12,0.01,53.00,1399.00,1820,20221206,-20.93,1198,20230726,20.12,1750,-17.77,20230922,1198,20.12,20230726,1820,-20.93,20221206,1198,20.12,20230726,2.60,N,006050,500,174 억,,1114906,N,N,0,N,00,N
|
|
20231201,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,-20,5,-1.37,77882552,53867,40.47,1466,1466,1436,1898,1022,1460,1445.67,3.20,0,-1871,1495,1477,1442,1424,1389,1486,1433,174,438,500,1020,1,1,34895243,502,27.17,1.03,12,0.15,53.00,1399.00,1820,20221206,-20.88,1198,20230726,20.20,1750,-17.71,20230922,1198,20.20,20230726,1820,-20.88,20221206,1198,20.20,20230726,2.57,N,006050,500,174 억,,1116574,N,N,0,N,00,N
|
|
20231201,150202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,-20,5,-1.37,74751821,51689,38.83,1466,1466,1436,1898,1022,1460,1446.02,3.20,0,-1871,1495,1477,1442,1424,1389,1486,1433,174,438,500,1020,1,1,34895243,502,27.17,1.03,12,0.15,53.00,1399.00,1820,20221206,-20.88,1198,20230726,20.20,1750,-17.71,20230922,1198,20.20,20230726,1820,-20.88,20221206,1198,20.20,20230726,2.57,N,006050,500,174 억,,1116574,N,N,0,N,00,N
|
|
20231201,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,-15,5,-1.03,66641049,46051,34.59,1466,1466,1436,1898,1022,1460,1446.94,3.20,0,-1537,1495,1477,1442,1424,1389,1486,1433,174,438,500,1020,1,1,34895243,504,27.26,1.03,12,0.13,53.00,1399.00,1820,20221206,-20.60,1198,20230726,20.62,1750,-17.43,20230922,1198,20.62,20230726,1820,-20.60,20221206,1198,20.62,20230726,2.57,N,006050,500,174 억,,1116574,N,N,0,N,00,N
|
|
20231201,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1446,-14,5,-0.96,66051841,45643,34.29,1466,1466,1436,1898,1022,1460,1446.97,3.20,0,-1511,1495,1477,1442,1424,1389,1486,1433,174,438,500,1020,1,1,34895243,505,27.28,1.03,12,0.13,53.00,1399.00,1820,20221206,-20.55,1198,20230726,20.70,1750,-17.37,20230922,1198,20.70,20230726,1820,-20.55,20221206,1198,20.70,20230726,2.57,N,006050,500,174 억,,1116574,N,N,0,N,00,N
|
|
20231201,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1444,-16,5,-1.10,55751147,38494,28.92,1466,1466,1436,1898,1022,1460,1448.12,3.20,0,-1434,1495,1477,1442,1424,1389,1486,1433,174,438,500,1020,1,1,34895243,504,27.25,1.03,12,0.11,53.00,1399.00,1820,20221206,-20.66,1198,20230726,20.53,1750,-17.49,20230922,1198,20.53,20230726,1820,-20.66,20221206,1198,20.53,20230726,2.57,N,006050,500,174 억,,1116574,N,N,0,N,00,N
|
|
20231201,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1446,-14,5,-0.96,53424370,36879,27.70,1466,1466,1436,1898,1022,1460,1448.45,3.20,0,-1213,1495,1477,1442,1424,1389,1486,1433,174,438,500,1020,1,1,34895243,505,27.28,1.03,12,0.11,53.00,1399.00,1820,20221206,-20.55,1198,20230726,20.70,1750,-17.37,20230922,1198,20.70,20230726,1820,-20.55,20221206,1198,20.70,20230726,2.57,N,006050,500,174 억,,1116574,N,N,0,N,00,N
|
|
20231201,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1447,-13,5,-0.89,36128650,24870,18.68,1466,1466,1439,1898,1022,1460,1452.52,3.20,0,-1270,1495,1477,1442,1424,1389,1486,1433,174,438,500,1020,1,1,34895243,505,27.30,1.03,12,0.07,53.00,1399.00,1820,20221206,-20.49,1198,20230726,20.78,1750,-17.31,20230922,1198,20.78,20230726,1820,-20.49,20221206,1198,20.78,20230726,2.57,N,006050,500,174 억,,1116574,N,N,0,N,00,N
|
|
20231201,090200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1464,4,2,0.27,6631619,4534,3.41,1466,1466,1458,1898,1022,1460,1463.04,3.20,0,-550,1495,1477,1442,1424,1389,1486,1433,174,438,500,1020,1,1,34895243,511,27.62,1.05,12,0.01,53.00,1399.00,1820,20221206,-19.56,1198,20230726,22.20,1750,-16.34,20230922,1198,22.20,20230726,1820,-19.56,20221206,1198,22.20,20230726,2.57,N,006050,500,174 억,,1116574,N,N,0,N,00,N
|