118 lines
48 KiB
CSV
118 lines
48 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
|
|
20240123,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,-15,5,-1.14,110730248,85362,123.74,1315,1318,1291,1714,924,1319,1297.18,2.82,0,-19613,1353,1336,1318,1301,1283,1327,1292,174,395,500,890,1,1,34895243,455,24.60,0.93,12,0.24,53.00,1399.00,1750,20230922,-25.49,1198,20230726,8.85,1437,-9.26,20240102,1291,1.01,20240123,1750,-25.49,20230922,1198,8.85,20230726,2.92,N,006050,500,174 억,,985568,N,N,0,N,00,N
|
|
20240123,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-19,5,-1.44,109006905,84038,121.82,1315,1318,1291,1714,924,1319,1297.11,2.82,0,-19351,1353,1336,1318,1301,1283,1327,1292,174,395,500,890,1,1,34895243,454,24.53,0.93,12,0.24,53.00,1399.00,1750,20230922,-25.71,1198,20230726,8.51,1437,-9.53,20240102,1291,0.70,20240123,1750,-25.71,20230922,1198,8.51,20230726,2.92,N,006050,500,174 억,,985568,N,N,0,N,00,N
|
|
20240123,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1294,-25,5,-1.90,75409654,58156,84.30,1315,1318,1291,1714,924,1319,1296.67,2.82,0,-15879,1353,1336,1318,1301,1283,1327,1292,174,395,500,890,1,1,34895243,452,24.42,0.92,12,0.17,53.00,1399.00,1750,20230922,-26.06,1198,20230726,8.01,1437,-9.95,20240102,1291,0.23,20240123,1750,-26.06,20230922,1198,8.01,20230726,2.92,N,006050,500,174 억,,985568,N,N,0,N,00,N
|
|
20240123,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1316,-3,5,-0.23,882406,671,0.97,1315,1318,1307,1714,924,1319,1315.00,2.82,0,-206,1353,1336,1318,1301,1283,1327,1292,174,395,500,890,1,1,34895243,459,24.83,0.94,12,0.00,53.00,1399.00,1750,20230922,-24.80,1198,20230726,9.85,1437,-8.42,20240102,1291,1.94,20240118,1750,-24.80,20230922,1198,9.85,20230726,2.92,N,006050,500,174 억,,985568,N,N,0,N,00,N
|
|
20240119,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,14,2,1.07,79228175,60459,84.93,1302,1347,1302,1693,913,1303,1310.44,2.82,0,4806,1320,1311,1301,1292,1282,1306,1287,174,390,500,880,1,1,34895243,460,24.85,0.94,12,0.17,53.00,1399.00,1750,20230922,-24.74,1198,20230726,9.93,1437,-8.35,20240102,1291,2.01,20240118,1750,-24.74,20230922,1198,9.93,20230726,2.93,N,006050,500,174 억,,985368,N,N,0,N,00,N
|
|
20240119,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,7,2,0.54,75138592,57343,80.55,1302,1347,1302,1693,913,1303,1310.34,2.82,0,3958,1320,1311,1301,1292,1282,1306,1287,174,390,500,880,1,1,34895243,457,24.72,0.94,12,0.16,53.00,1399.00,1750,20230922,-25.14,1198,20230726,9.35,1437,-8.84,20240102,1291,1.47,20240118,1750,-25.14,20230922,1198,9.35,20230726,2.93,N,006050,500,174 억,,985368,N,N,0,N,00,N
|
|
20240119,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,11,2,0.84,63895609,48765,68.50,1302,1347,1302,1693,913,1303,1310.28,2.82,0,4624,1320,1311,1301,1292,1282,1306,1287,174,390,500,880,1,1,34895243,459,24.79,0.94,12,0.14,53.00,1399.00,1750,20230922,-24.91,1198,20230726,9.68,1437,-8.56,20240102,1291,1.78,20240118,1750,-24.91,20230922,1198,9.68,20230726,2.93,N,006050,500,174 억,,985368,N,N,0,N,00,N
|
|
20240119,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,11,2,0.84,46700360,35602,50.01,1302,1347,1302,1693,913,1303,1311.73,2.82,0,4245,1320,1311,1301,1292,1282,1306,1287,174,390,500,880,1,1,34895243,459,24.79,0.94,12,0.10,53.00,1399.00,1750,20230922,-24.91,1198,20230726,9.68,1437,-8.56,20240102,1291,1.78,20240118,1750,-24.91,20230922,1198,9.68,20230726,2.93,N,006050,500,174 억,,985368,N,N,0,N,00,N
|
|
20240119,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,15,2,1.15,43099205,32852,46.15,1302,1347,1302,1693,913,1303,1311.92,2.82,0,4321,1320,1311,1301,1292,1282,1306,1287,174,390,500,880,1,1,34895243,460,24.87,0.94,12,0.09,53.00,1399.00,1750,20230922,-24.69,1198,20230726,10.02,1437,-8.28,20240102,1291,2.09,20240118,1750,-24.69,20230922,1198,10.02,20230726,2.93,N,006050,500,174 억,,985368,N,N,0,N,00,N
|
|
20240119,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,23,2,1.77,24339006,18504,25.99,1302,1347,1302,1693,913,1303,1315.34,2.82,0,2750,1320,1311,1301,1292,1282,1306,1287,174,390,500,880,1,1,34895243,463,25.02,0.95,12,0.05,53.00,1399.00,1750,20230922,-24.23,1198,20230726,10.68,1437,-7.72,20240102,1291,2.71,20240118,1750,-24.23,20230922,1198,10.68,20230726,2.93,N,006050,500,174 억,,985368,N,N,0,N,00,N
|
|
20240119,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1316,13,2,1.00,14824007,11308,15.88,1302,1320,1302,1693,913,1303,1310.93,2.82,0,3907,1320,1311,1301,1292,1282,1306,1287,174,390,500,880,1,1,34895243,459,24.83,0.94,12,0.03,53.00,1399.00,1750,20230922,-24.80,1198,20230726,9.85,1437,-8.42,20240102,1291,1.94,20240118,1750,-24.80,20230922,1198,9.85,20230726,2.93,N,006050,500,174 억,,985368,N,N,0,N,00,N
|
|
20240119,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,6,2,0.46,5949819,4562,6.41,1302,1309,1302,1693,913,1303,1304.21,2.82,0,212,1320,1311,1301,1292,1282,1306,1287,174,390,500,880,1,1,34895243,457,24.70,0.94,12,0.01,53.00,1399.00,1750,20230922,-25.20,1198,20230726,9.27,1437,-8.91,20240102,1291,1.39,20240118,1750,-25.20,20230922,1198,9.27,20230726,2.93,N,006050,500,174 억,,985368,N,N,0,N,00,N
|
|
20240118,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,7,2,0.54,92320789,71040,43.37,1305,1310,1291,1684,908,1296,1299.56,2.84,0,-7162,1383,1339,1316,1272,1249,1328,1261,174,388,500,880,1,1,34895243,455,24.58,0.93,12,0.20,53.00,1399.00,1750,20230922,-25.54,1198,20230726,8.76,1437,-9.32,20240102,1291,0.93,20240118,1750,-25.54,20230922,1198,8.76,20230726,2.94,N,006050,500,174 억,,992532,N,N,0,N,00,N
|
|
20240118,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,7,2,0.54,87482017,67304,41.09,1305,1310,1291,1684,908,1296,1299.80,2.84,0,-7171,1383,1339,1316,1272,1249,1328,1261,174,388,500,880,1,1,34895243,455,24.58,0.93,12,0.19,53.00,1399.00,1750,20230922,-25.54,1198,20230726,8.76,1437,-9.32,20240102,1291,0.93,20240118,1750,-25.54,20230922,1198,8.76,20230726,2.94,N,006050,500,174 억,,992532,N,N,0,N,00,N
|
|
20240118,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,3,2,0.23,75160922,57800,35.28,1305,1310,1294,1684,908,1296,1300.36,2.84,0,-6511,1383,1339,1316,1272,1249,1328,1261,174,388,500,880,1,1,34895243,453,24.51,0.93,12,0.17,53.00,1399.00,1750,20230922,-25.77,1198,20230726,8.43,1437,-9.60,20240102,1293,0.46,20240117,1750,-25.77,20230922,1198,8.43,20230726,2.94,N,006050,500,174 억,,992532,N,N,0,N,00,N
|
|
20240118,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,2,2,0.15,60278551,46323,28.28,1305,1310,1296,1684,908,1296,1301.27,2.84,0,-5237,1383,1339,1316,1272,1249,1328,1261,174,388,500,880,1,1,34895243,453,24.49,0.93,12,0.13,53.00,1399.00,1750,20230922,-25.83,1198,20230726,8.35,1437,-9.67,20240102,1293,0.39,20240117,1750,-25.83,20230922,1198,8.35,20230726,2.94,N,006050,500,174 억,,992532,N,N,0,N,00,N
|
|
20240118,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,7,2,0.54,42965125,33013,20.15,1305,1310,1297,1684,908,1296,1301.46,2.84,0,-1902,1383,1339,1316,1272,1249,1328,1261,174,388,500,880,1,1,34895243,455,24.58,0.93,12,0.09,53.00,1399.00,1750,20230922,-25.54,1198,20230726,8.76,1437,-9.32,20240102,1293,0.77,20240117,1750,-25.54,20230922,1198,8.76,20230726,2.94,N,006050,500,174 억,,992532,N,N,0,N,00,N
|
|
20240118,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,7,2,0.54,19884607,15282,9.33,1305,1310,1297,1684,908,1296,1301.18,2.84,0,-1053,1383,1339,1316,1272,1249,1328,1261,174,388,500,880,1,1,34895243,455,24.58,0.93,12,0.04,53.00,1399.00,1750,20230922,-25.54,1198,20230726,8.76,1437,-9.32,20240102,1293,0.77,20240117,1750,-25.54,20230922,1198,8.76,20230726,2.94,N,006050,500,174 억,,992532,N,N,0,N,00,N
|
|
20240118,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,10,2,0.77,6447093,4946,3.02,1305,1307,1298,1684,908,1296,1303.50,2.84,0,-451,1383,1339,1316,1272,1249,1328,1261,174,388,500,880,1,1,34895243,456,24.64,0.93,12,0.01,53.00,1399.00,1750,20230922,-25.37,1198,20230726,9.02,1437,-9.12,20240102,1293,1.01,20240117,1750,-25.37,20230922,1198,9.02,20230726,2.94,N,006050,500,174 억,,992532,N,N,0,N,00,N
|
|
20240118,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,4,2,0.31,29950,23,0.01,1305,1305,1300,1684,908,1296,1302.17,2.84,0,-1,1383,1339,1316,1272,1249,1328,1261,174,388,500,880,1,1,34895243,454,24.53,0.93,12,0.00,53.00,1399.00,1750,20230922,-25.71,1198,20230726,8.51,1437,-9.53,20240102,1293,0.54,20240117,1750,-25.71,20230922,1198,8.51,20230726,2.94,N,006050,500,174 억,,992532,N,N,0,N,00,N
|
|
20240117,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-56,5,-4.14,213078513,162802,432.64,1360,1360,1293,1757,947,1352,1308.82,2.87,0,-9695,1375,1363,1348,1336,1321,1356,1329,174,405,500,910,1,1,34895243,452,24.45,0.93,12,0.47,53.00,1399.00,1750,20230922,-25.94,1198,20230726,8.18,1437,-9.81,20240102,1293,0.23,20240117,1750,-25.94,20230922,1198,8.18,20230726,2.95,N,006050,500,174 억,,1002231,N,N,0,N,00,N
|
|
20240117,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,-49,5,-3.62,208366755,159183,423.02,1360,1360,1293,1757,947,1352,1308.97,2.87,0,-8720,1375,1363,1348,1336,1321,1356,1329,174,405,500,910,1,1,34895243,455,24.58,0.93,12,0.46,53.00,1399.00,1750,20230922,-25.54,1198,20230726,8.76,1437,-9.32,20240102,1293,0.77,20240117,1750,-25.54,20230922,1198,8.76,20230726,2.95,N,006050,500,174 억,,1002231,N,N,0,N,00,N
|
|
20240117,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,-41,5,-3.03,111536731,84669,225.00,1360,1360,1303,1757,947,1352,1317.32,2.87,0,-3106,1375,1363,1348,1336,1321,1356,1329,174,405,500,910,1,1,34895243,457,24.74,0.94,12,0.24,53.00,1399.00,1750,20230922,-25.09,1198,20230726,9.43,1437,-8.77,20240102,1303,0.61,20240117,1750,-25.09,20230922,1198,9.43,20230726,2.95,N,006050,500,174 억,,1002231,N,N,0,N,00,N
|
|
20240117,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,-39,5,-2.88,97134502,73687,195.82,1360,1360,1308,1757,947,1352,1318.20,2.87,0,-303,1375,1363,1348,1336,1321,1356,1329,174,405,500,910,1,1,34895243,458,24.77,0.94,12,0.21,53.00,1399.00,1750,20230922,-24.97,1198,20230726,9.60,1437,-8.63,20240102,1308,0.38,20240117,1750,-24.97,20230922,1198,9.60,20230726,2.95,N,006050,500,174 억,,1002231,N,N,0,N,00,N
|
|
20240117,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,-33,5,-2.44,71844929,54387,144.53,1360,1360,1310,1757,947,1352,1320.99,2.87,0,256,1375,1363,1348,1336,1321,1356,1329,174,405,500,910,1,1,34895243,460,24.89,0.94,12,0.16,53.00,1399.00,1750,20230922,-24.63,1198,20230726,10.10,1437,-8.21,20240102,1310,0.69,20240117,1750,-24.63,20230922,1198,10.10,20230726,2.95,N,006050,500,174 억,,1002231,N,N,0,N,00,N
|
|
20240117,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1328,-24,5,-1.78,47787192,36100,95.93,1360,1360,1311,1757,947,1352,1323.73,2.87,0,-478,1375,1363,1348,1336,1321,1356,1329,174,405,500,910,1,1,34895243,463,25.06,0.95,12,0.10,53.00,1399.00,1750,20230922,-24.11,1198,20230726,10.85,1437,-7.59,20240102,1311,1.30,20240117,1750,-24.11,20230922,1198,10.85,20230726,2.95,N,006050,500,174 억,,1002231,N,N,0,N,00,N
|
|
20240117,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,-20,5,-1.48,43866300,33150,88.09,1360,1360,1311,1757,947,1352,1323.25,2.87,0,-187,1375,1363,1348,1336,1321,1356,1329,174,405,500,910,1,1,34895243,465,25.13,0.95,12,0.09,53.00,1399.00,1750,20230922,-23.89,1198,20230726,11.19,1437,-7.31,20240102,1311,1.60,20240117,1750,-23.89,20230922,1198,11.19,20230726,2.95,N,006050,500,174 억,,1002231,N,N,0,N,00,N
|
|
20240117,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1358,6,2,0.44,1520127,1124,2.99,1360,1360,1349,1757,947,1352,1352.43,2.87,0,-1080,1375,1363,1348,1336,1321,1356,1329,174,405,500,910,1,1,34895243,474,25.62,0.97,12,0.00,53.00,1399.00,1750,20230922,-22.40,1198,20230726,13.36,1437,-5.50,20240102,1317,3.11,20240115,1750,-22.40,20230922,1198,13.36,20230726,2.95,N,006050,500,174 억,,1002231,N,N,0,N,00,N
|
|
20240116,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1352,2,2,0.15,50432102,37578,60.95,1360,1360,1333,1755,945,1350,1342.06,2.88,0,-4143,1394,1371,1344,1321,1294,1358,1308,174,405,500,910,1,1,34895243,472,25.51,0.97,12,0.11,53.00,1399.00,1750,20230922,-22.74,1198,20230726,12.85,1437,-5.92,20240102,1317,2.66,20240115,1750,-22.74,20230922,1198,12.85,20230726,2.94,N,006050,500,174 억,,1005376,N,N,0,N,00,N
|
|
20240116,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,-9,5,-0.67,38227071,28483,46.20,1360,1360,1333,1755,945,1350,1342.10,2.88,0,-3911,1394,1371,1344,1321,1294,1358,1308,174,405,500,910,1,1,34895243,468,25.30,0.96,12,0.08,53.00,1399.00,1750,20230922,-23.37,1198,20230726,11.94,1437,-6.68,20240102,1317,1.82,20240115,1750,-23.37,20230922,1198,11.94,20230726,2.94,N,006050,500,174 억,,1005376,N,N,0,N,00,N
|
|
20240116,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,-8,5,-0.59,28981634,21582,35.01,1360,1360,1333,1755,945,1350,1342.86,2.88,0,-2963,1394,1371,1344,1321,1294,1358,1308,174,405,500,910,1,1,34895243,468,25.32,0.96,12,0.06,53.00,1399.00,1750,20230922,-23.31,1198,20230726,12.02,1437,-6.61,20240102,1317,1.90,20240115,1750,-23.31,20230922,1198,12.02,20230726,2.94,N,006050,500,174 억,,1005376,N,N,0,N,00,N
|
|
20240116,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,-1,5,-0.07,27024347,20119,32.63,1360,1360,1333,1755,945,1350,1343.23,2.88,0,-2897,1394,1371,1344,1321,1294,1358,1308,174,405,500,910,1,1,34895243,471,25.45,0.96,12,0.06,53.00,1399.00,1750,20230922,-22.91,1198,20230726,12.60,1437,-6.12,20240102,1317,2.43,20240115,1750,-22.91,20230922,1198,12.60,20230726,2.94,N,006050,500,174 억,,1005376,N,N,0,N,00,N
|
|
20240116,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1345,-5,5,-0.37,23370563,17387,28.20,1360,1360,1333,1755,945,1350,1344.14,2.88,0,-2852,1394,1371,1344,1321,1294,1358,1308,174,405,500,910,1,1,34895243,469,25.38,0.96,12,0.05,53.00,1399.00,1750,20230922,-23.14,1198,20230726,12.27,1437,-6.40,20240102,1317,2.13,20240115,1750,-23.14,20230922,1198,12.27,20230726,2.94,N,006050,500,174 억,,1005376,N,N,0,N,00,N
|
|
20240116,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,-1,5,-0.07,17783191,13243,21.48,1360,1360,1333,1755,945,1350,1342.84,2.88,0,-2813,1394,1371,1344,1321,1294,1358,1308,174,405,500,910,1,1,34895243,471,25.45,0.96,12,0.04,53.00,1399.00,1750,20230922,-22.91,1198,20230726,12.60,1437,-6.12,20240102,1317,2.43,20240115,1750,-22.91,20230922,1198,12.60,20230726,2.94,N,006050,500,174 억,,1005376,N,N,0,N,00,N
|
|
20240116,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1350,0,3,0.00,8863071,6591,10.69,1360,1360,1333,1755,945,1350,1344.72,2.88,0,-2820,1394,1371,1344,1321,1294,1358,1308,174,405,500,910,1,1,34895243,471,25.47,0.96,12,0.02,53.00,1399.00,1750,20230922,-22.86,1198,20230726,12.69,1437,-6.05,20240102,1317,2.51,20240115,1750,-22.86,20230922,1198,12.69,20230726,2.94,N,006050,500,174 억,,1005376,N,N,0,N,00,N
|
|
20240116,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,3,2,0.22,280050,206,0.33,1360,1360,1353,1755,945,1350,1359.47,2.88,0,-47,1394,1371,1344,1321,1294,1358,1308,174,405,500,910,1,1,34895243,472,25.53,0.97,12,0.00,53.00,1399.00,1750,20230922,-22.69,1198,20230726,12.94,1437,-5.85,20240102,1317,2.73,20240115,1750,-22.69,20230922,1198,12.94,20230726,2.94,N,006050,500,174 억,,1005376,N,N,0,N,00,N
|
|
20240115,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1350,-10,5,-0.74,83100376,61649,123.22,1362,1367,1317,1768,952,1360,1347.96,2.88,0,-46,1384,1371,1362,1349,1340,1367,1345,174,408,500,920,1,1,34895243,471,25.47,0.96,12,0.18,53.00,1399.00,1750,20230922,-22.86,1198,20230726,12.69,1437,-6.05,20240102,1317,2.51,20240115,1750,-22.86,20230922,1198,12.69,20230726,2.94,N,006050,500,174 억,,1005426,N,N,0,N,00,N
|
|
20240115,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,-6,5,-0.44,79806221,59212,118.35,1362,1367,1317,1768,952,1360,1347.80,2.88,0,15,1384,1371,1362,1349,1340,1367,1345,174,408,500,920,1,1,34895243,472,25.55,0.97,12,0.17,53.00,1399.00,1750,20230922,-22.63,1198,20230726,13.02,1437,-5.78,20240102,1317,2.81,20240115,1750,-22.63,20230922,1198,13.02,20230726,2.94,N,006050,500,174 억,,1005426,N,N,0,N,00,N
|
|
20240115,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1358,-2,5,-0.15,75133894,55766,111.46,1362,1367,1317,1768,952,1360,1347.31,2.88,0,334,1384,1371,1362,1349,1340,1367,1345,174,408,500,920,1,1,34895243,474,25.62,0.97,12,0.16,53.00,1399.00,1750,20230922,-22.40,1198,20230726,13.36,1437,-5.50,20240102,1317,3.11,20240115,1750,-22.40,20230922,1198,13.36,20230726,2.94,N,006050,500,174 억,,1005426,N,N,0,N,00,N
|
|
20240115,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,-4,5,-0.29,63845095,47418,94.78,1362,1367,1317,1768,952,1360,1346.43,2.88,0,145,1384,1371,1362,1349,1340,1367,1345,174,408,500,920,1,1,34895243,473,25.58,0.97,12,0.14,53.00,1399.00,1750,20230922,-22.51,1198,20230726,13.19,1437,-5.64,20240102,1317,2.96,20240115,1750,-22.51,20230922,1198,13.19,20230726,2.94,N,006050,500,174 억,,1005426,N,N,0,N,00,N
|
|
20240115,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,-1,5,-0.07,59190274,43984,87.91,1362,1367,1317,1768,952,1360,1345.72,2.88,0,415,1384,1371,1362,1349,1340,1367,1345,174,408,500,920,1,1,34895243,474,25.64,0.97,12,0.13,53.00,1399.00,1750,20230922,-22.34,1198,20230726,13.44,1437,-5.43,20240102,1317,3.19,20240115,1750,-22.34,20230922,1198,13.44,20230726,2.94,N,006050,500,174 억,,1005426,N,N,0,N,00,N
|
|
20240115,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,-13,5,-0.96,27121641,20316,40.61,1362,1362,1317,1768,952,1360,1334.99,2.88,0,-1403,1384,1371,1362,1349,1340,1367,1345,174,408,500,920,1,1,34895243,470,25.42,0.96,12,0.06,53.00,1399.00,1750,20230922,-23.03,1198,20230726,12.44,1437,-6.26,20240102,1317,2.28,20240115,1750,-23.03,20230922,1198,12.44,20230726,2.94,N,006050,500,174 억,,1005426,N,N,0,N,00,N
|
|
20240115,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1348,-12,5,-0.88,24507566,18374,36.72,1362,1362,1317,1768,952,1360,1333.82,2.88,0,-1261,1384,1371,1362,1349,1340,1367,1345,174,408,500,920,1,1,34895243,470,25.43,0.96,12,0.05,53.00,1399.00,1750,20230922,-22.97,1198,20230726,12.52,1437,-6.19,20240102,1317,2.35,20240115,1750,-22.97,20230922,1198,12.52,20230726,2.94,N,006050,500,174 억,,1005426,N,N,0,N,00,N
|
|
20240115,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,2,2,0.15,72186,53,0.11,1362,1362,1362,1768,952,1360,1362.00,2.88,0,-7,1384,1371,1362,1349,1340,1367,1345,174,408,500,920,1,1,34895243,475,25.70,0.97,12,0.00,53.00,1399.00,1750,20230922,-22.17,1198,20230726,13.69,1437,-5.22,20240102,1353,0.67,20240112,1750,-22.17,20230922,1198,13.69,20230726,2.94,N,006050,500,174 억,,1005426,N,N,0,N,00,N
|
|
20240112,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1360,-9,5,-0.66,68141076,50032,76.16,1370,1375,1353,1779,959,1369,1361.95,2.93,0,-17142,1384,1376,1368,1360,1352,1380,1364,174,410,500,930,1,1,34895243,475,25.66,0.97,12,0.14,53.00,1399.00,1750,20230922,-22.29,1198,20230726,13.52,1437,-5.36,20240102,1353,0.52,20240112,1750,-22.29,20230922,1198,13.52,20230726,2.97,N,006050,500,174 억,,1022570,N,N,0,N,00,N
|
|
20240112,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,-10,5,-0.73,63768164,46816,71.26,1370,1375,1353,1779,959,1369,1362.10,2.93,0,-16455,1384,1376,1368,1360,1352,1380,1364,174,410,500,930,1,1,34895243,474,25.64,0.97,12,0.13,53.00,1399.00,1750,20230922,-22.34,1198,20230726,13.44,1437,-5.43,20240102,1353,0.44,20240112,1750,-22.34,20230922,1198,13.44,20230726,2.97,N,006050,500,174 억,,1022570,N,N,0,N,00,N
|
|
20240112,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1363,-6,5,-0.44,57825316,42447,64.61,1370,1375,1353,1779,959,1369,1362.29,2.93,0,-12686,1384,1376,1368,1360,1352,1380,1364,174,410,500,930,1,1,34895243,476,25.72,0.97,12,0.12,53.00,1399.00,1750,20230922,-22.11,1198,20230726,13.77,1437,-5.15,20240102,1353,0.74,20240112,1750,-22.11,20230922,1198,13.77,20230726,2.97,N,006050,500,174 억,,1022570,N,N,0,N,00,N
|
|
20240112,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1364,-5,5,-0.37,50030686,36696,55.86,1370,1375,1355,1779,959,1369,1363.38,2.93,0,-11832,1384,1376,1368,1360,1352,1380,1364,174,410,500,930,1,1,34895243,476,25.74,0.97,12,0.11,53.00,1399.00,1750,20230922,-22.06,1198,20230726,13.86,1437,-5.08,20240102,1355,0.66,20240112,1750,-22.06,20230922,1198,13.86,20230726,2.97,N,006050,500,174 억,,1022570,N,N,0,N,00,N
|
|
20240112,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1363,-6,5,-0.44,44458451,32596,49.62,1370,1375,1355,1779,959,1369,1363.92,2.93,0,-10426,1384,1376,1368,1360,1352,1380,1364,174,410,500,930,1,1,34895243,476,25.72,0.97,12,0.09,53.00,1399.00,1750,20230922,-22.11,1198,20230726,13.77,1437,-5.15,20240102,1355,0.59,20240112,1750,-22.11,20230922,1198,13.77,20230726,2.97,N,006050,500,174 억,,1022570,N,N,0,N,00,N
|
|
20240112,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1361,-8,5,-0.58,33224782,24328,37.03,1370,1375,1357,1779,959,1369,1365.70,2.93,0,-10297,1384,1376,1368,1360,1352,1380,1364,174,410,500,930,1,1,34895243,475,25.68,0.97,12,0.07,53.00,1399.00,1750,20230922,-22.23,1198,20230726,13.61,1437,-5.29,20240102,1355,0.44,20240108,1750,-22.23,20230922,1198,13.61,20230726,2.97,N,006050,500,174 억,,1022570,N,N,0,N,00,N
|
|
20240112,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1368,-1,5,-0.07,21686688,15851,24.13,1370,1375,1365,1779,959,1369,1368.16,2.93,0,-7068,1384,1376,1368,1360,1352,1380,1364,174,410,500,930,1,1,34895243,477,25.81,0.98,12,0.05,53.00,1399.00,1750,20230922,-21.83,1198,20230726,14.19,1437,-4.80,20240102,1355,0.96,20240108,1750,-21.83,20230922,1198,14.19,20230726,2.97,N,006050,500,174 억,,1022570,N,N,0,N,00,N
|
|
20240112,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1374,5,2,0.37,230164,168,0.26,1370,1374,1370,1779,959,1369,1370.02,2.93,0,-22,1384,1376,1368,1360,1352,1380,1364,174,410,500,930,1,1,34895243,479,25.92,0.98,12,0.00,53.00,1399.00,1750,20230922,-21.49,1198,20230726,14.69,1437,-4.38,20240102,1355,1.40,20240108,1750,-21.49,20230922,1198,14.69,20230726,2.97,N,006050,500,174 억,,1022570,N,N,0,N,00,N
|
|
20240111,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1369,-7,5,-0.51,89736396,65660,83.79,1366,1376,1360,1788,964,1376,1366.68,2.91,12312,5769,1398,1386,1376,1364,1354,1382,1360,174,412,500,930,1,1,34895243,478,25.83,0.98,12,0.19,53.00,1399.00,1750,20230922,-21.77,1198,20230726,14.27,1437,-4.73,20240102,1355,1.03,20240108,1750,-21.77,20230922,1198,14.27,20230726,2.90,N,006050,500,174 억,,1016803,N,N,0,N,00,N
|
|
20240111,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1366,-10,5,-0.73,86515126,63307,80.79,1366,1376,1360,1788,964,1376,1366.60,2.91,12312,5964,1398,1386,1376,1364,1354,1382,1360,174,412,500,930,1,1,34895243,477,25.77,0.98,12,0.18,53.00,1399.00,1750,20230922,-21.94,1198,20230726,14.02,1437,-4.94,20240102,1355,0.81,20240108,1750,-21.94,20230922,1198,14.02,20230726,2.90,N,006050,500,174 억,,1016803,N,N,0,N,00,N
|
|
20240111,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1369,-7,5,-0.51,78459040,57414,73.27,1366,1376,1360,1788,964,1376,1366.55,2.91,12312,5264,1398,1386,1376,1364,1354,1382,1360,174,412,500,930,1,1,34895243,478,25.83,0.98,12,0.16,53.00,1399.00,1750,20230922,-21.77,1198,20230726,14.27,1437,-4.73,20240102,1355,1.03,20240108,1750,-21.77,20230922,1198,14.27,20230726,2.90,N,006050,500,174 억,,1016803,N,N,0,N,00,N
|
|
20240111,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,-6,5,-0.44,53911701,39444,50.34,1366,1376,1360,1788,964,1376,1366.79,2.91,12312,5239,1398,1386,1376,1364,1354,1382,1360,174,412,500,930,1,1,34895243,478,25.85,0.98,12,0.11,53.00,1399.00,1750,20230922,-21.71,1198,20230726,14.36,1437,-4.66,20240102,1355,1.11,20240108,1750,-21.71,20230922,1198,14.36,20230726,2.90,N,006050,500,174 억,,1016803,N,N,0,N,00,N
|
|
20240111,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1368,-8,5,-0.58,45921766,33595,42.87,1366,1376,1360,1788,964,1376,1366.92,2.91,12312,4820,1398,1386,1376,1364,1354,1382,1360,174,412,500,930,1,1,34895243,477,25.81,0.98,12,0.10,53.00,1399.00,1750,20230922,-21.83,1198,20230726,14.19,1437,-4.80,20240102,1355,0.96,20240108,1750,-21.83,20230922,1198,14.19,20230726,2.90,N,006050,500,174 억,,1016803,N,N,0,N,00,N
|
|
20240111,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1372,-4,5,-0.29,32587176,23834,30.42,1366,1376,1360,1788,964,1376,1367.26,2.91,12312,4762,1398,1386,1376,1364,1354,1382,1360,174,412,500,930,1,1,34895243,479,25.89,0.98,12,0.07,53.00,1399.00,1750,20230922,-21.60,1198,20230726,14.52,1437,-4.52,20240102,1355,1.25,20240108,1750,-21.60,20230922,1198,14.52,20230726,2.90,N,006050,500,174 억,,1016803,N,N,0,N,00,N
|
|
20240111,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1375,-1,5,-0.07,8485067,6200,7.91,1366,1376,1365,1788,964,1376,1368.56,2.91,12312,-623,1398,1386,1376,1364,1354,1382,1360,174,412,500,930,1,1,34895243,480,25.94,0.98,12,0.02,53.00,1399.00,1750,20230922,-21.43,1198,20230726,14.77,1437,-4.31,20240102,1355,1.48,20240108,1750,-21.43,20230922,1198,14.77,20230726,2.90,N,006050,500,174 억,,1016803,N,N,0,N,00,N
|
|
20240111,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1376,0,3,0.00,1940373,1417,1.81,1366,1376,1365,1788,964,1376,1369.35,2.91,12312,-552,1398,1386,1376,1364,1354,1382,1360,174,412,500,930,1,1,34895243,480,25.96,0.98,12,0.00,53.00,1399.00,1750,20230922,-21.37,1198,20230726,14.86,1437,-4.24,20240102,1355,1.55,20240108,1750,-21.37,20230922,1198,14.86,20230726,2.90,N,006050,500,174 억,,1016803,N,N,0,N,00,N
|
|
20240110,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1376,-8,5,-0.58,107461855,78311,115.63,1388,1388,1366,1799,969,1384,1372.24,2.93,0,-10698,1406,1394,1381,1369,1356,1401,1376,174,415,500,940,1,1,34895243,480,25.96,0.98,12,0.22,53.00,1399.00,1750,20230922,-21.37,1198,20230726,14.86,1437,-4.24,20240102,1355,1.55,20240108,1750,-21.37,20230922,1198,14.86,20230726,2.90,N,006050,500,174 억,,1022287,N,N,0,N,00,N
|
|
20240110,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,-14,5,-1.01,71369973,52020,76.81,1388,1388,1366,1799,969,1384,1371.97,2.93,0,-9586,1406,1394,1381,1369,1356,1401,1376,174,415,500,940,1,1,34895243,478,25.85,0.98,12,0.15,53.00,1399.00,1750,20230922,-21.71,1198,20230726,14.36,1437,-4.66,20240102,1355,1.11,20240108,1750,-21.71,20230922,1198,14.36,20230726,2.90,N,006050,500,174 억,,1022287,N,N,0,N,00,N
|
|
20240110,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,-14,5,-1.01,56448788,41120,60.71,1388,1388,1366,1799,969,1384,1372.78,2.93,0,-9217,1406,1394,1381,1369,1356,1401,1376,174,415,500,940,1,1,34895243,478,25.85,0.98,12,0.12,53.00,1399.00,1750,20230922,-21.71,1198,20230726,14.36,1437,-4.66,20240102,1355,1.11,20240108,1750,-21.71,20230922,1198,14.36,20230726,2.90,N,006050,500,174 억,,1022287,N,N,0,N,00,N
|
|
20240110,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1372,-12,5,-0.87,50500892,36776,54.30,1388,1388,1366,1799,969,1384,1373.20,2.93,0,-9283,1406,1394,1381,1369,1356,1401,1376,174,415,500,940,1,1,34895243,479,25.89,0.98,12,0.11,53.00,1399.00,1750,20230922,-21.60,1198,20230726,14.52,1437,-4.52,20240102,1355,1.25,20240108,1750,-21.60,20230922,1198,14.52,20230726,2.90,N,006050,500,174 억,,1022287,N,N,0,N,00,N
|
|
20240110,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,-14,5,-1.01,42262003,30759,45.42,1388,1388,1366,1799,969,1384,1373.97,2.93,0,-9283,1406,1394,1381,1369,1356,1401,1376,174,415,500,940,1,1,34895243,478,25.85,0.98,12,0.09,53.00,1399.00,1750,20230922,-21.71,1198,20230726,14.36,1437,-4.66,20240102,1355,1.11,20240108,1750,-21.71,20230922,1198,14.36,20230726,2.90,N,006050,500,174 억,,1022287,N,N,0,N,00,N
|
|
20240110,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1368,-16,5,-1.16,32489453,23619,34.87,1388,1388,1367,1799,969,1384,1375.56,2.93,0,-8000,1406,1394,1381,1369,1356,1401,1376,174,415,500,940,1,1,34895243,477,25.81,0.98,12,0.07,53.00,1399.00,1750,20230922,-21.83,1198,20230726,14.19,1437,-4.80,20240102,1355,0.96,20240108,1750,-21.83,20230922,1198,14.19,20230726,2.90,N,006050,500,174 억,,1022287,N,N,0,N,00,N
|
|
20240110,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,-11,5,-0.79,19930768,14457,21.35,1388,1388,1370,1799,969,1384,1378.62,2.93,0,-7549,1406,1394,1381,1369,1356,1401,1376,174,415,500,940,1,1,34895243,479,25.91,0.98,12,0.04,53.00,1399.00,1750,20230922,-21.54,1198,20230726,14.61,1437,-4.45,20240102,1355,1.33,20240108,1750,-21.54,20230922,1198,14.61,20230726,2.90,N,006050,500,174 억,,1022287,N,N,0,N,00,N
|
|
20240110,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1387,3,2,0.22,1315667,950,1.40,1388,1388,1383,1799,969,1384,1384.91,2.93,0,-205,1406,1394,1381,1369,1356,1401,1376,174,415,500,940,1,1,34895243,484,26.17,0.99,12,0.00,53.00,1399.00,1750,20230922,-20.74,1198,20230726,15.78,1437,-3.48,20240102,1355,2.36,20240108,1750,-20.74,20230922,1198,15.78,20230726,2.90,N,006050,500,174 억,,1022287,N,N,0,N,00,N
|
|
20240109,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,7,2,0.51,93025585,67728,143.63,1380,1393,1368,1790,964,1377,1373.50,2.95,0,2722,1399,1387,1371,1359,1343,1380,1352,174,413,500,930,1,1,34895243,483,26.11,0.99,12,0.19,53.00,1399.00,1750,20230922,-20.91,1198,20230726,15.53,1437,-3.69,20240102,1355,2.14,20240108,1750,-20.91,20230922,1198,15.53,20230726,2.91,N,006050,500,174 억,,1031051,N,N,0,N,00,N
|
|
20240109,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1377,0,3,0.00,83821357,61042,129.45,1380,1393,1368,1790,964,1377,1373.18,2.95,0,1503,1399,1387,1371,1359,1343,1380,1352,174,413,500,930,1,1,34895243,481,25.98,0.98,12,0.17,53.00,1399.00,1750,20230922,-21.31,1198,20230726,14.94,1437,-4.18,20240102,1355,1.62,20240108,1750,-21.31,20230922,1198,14.94,20230726,2.91,N,006050,500,174 억,,1031051,N,N,0,N,00,N
|
|
20240109,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1392,15,2,1.09,70423728,51316,108.82,1380,1393,1368,1790,964,1377,1372.35,2.95,0,-209,1399,1387,1371,1359,1343,1380,1352,174,413,500,930,1,1,34895243,486,26.26,0.99,12,0.15,53.00,1399.00,1750,20230922,-20.46,1198,20230726,16.19,1437,-3.13,20240102,1355,2.73,20240108,1750,-20.46,20230922,1198,16.19,20230726,2.91,N,006050,500,174 억,,1031051,N,N,0,N,00,N
|
|
20240109,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1378,1,2,0.07,57378416,41875,88.80,1380,1383,1368,1790,964,1377,1370.23,2.95,0,-412,1399,1387,1371,1359,1343,1380,1352,174,413,500,930,1,1,34895243,481,26.00,0.98,12,0.12,53.00,1399.00,1750,20230922,-21.26,1198,20230726,15.03,1437,-4.11,20240102,1355,1.70,20240108,1750,-21.26,20230922,1198,15.03,20230726,2.91,N,006050,500,174 억,,1031051,N,N,0,N,00,N
|
|
20240109,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1375,-2,5,-0.15,51989297,37963,80.51,1380,1383,1368,1790,964,1377,1369.47,2.95,0,-1785,1399,1387,1371,1359,1343,1380,1352,174,413,500,930,1,1,34895243,480,25.94,0.98,12,0.11,53.00,1399.00,1750,20230922,-21.43,1198,20230726,14.77,1437,-4.31,20240102,1355,1.48,20240108,1750,-21.43,20230922,1198,14.77,20230726,2.91,N,006050,500,174 억,,1031051,N,N,0,N,00,N
|
|
20240109,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1378,1,2,0.07,49980415,36497,77.40,1380,1383,1368,1790,964,1377,1369.44,2.95,0,-2092,1399,1387,1371,1359,1343,1380,1352,174,413,500,930,1,1,34895243,481,26.00,0.98,12,0.10,53.00,1399.00,1750,20230922,-21.26,1198,20230726,15.03,1437,-4.11,20240102,1355,1.70,20240108,1750,-21.26,20230922,1198,15.03,20230726,2.91,N,006050,500,174 억,,1031051,N,N,0,N,00,N
|
|
20240109,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1378,1,2,0.07,5320970,3866,8.20,1380,1383,1372,1790,964,1377,1376.35,2.95,0,-2083,1399,1387,1371,1359,1343,1380,1352,174,413,500,930,1,1,34895243,481,26.00,0.98,12,0.01,53.00,1399.00,1750,20230922,-21.26,1198,20230726,15.03,1437,-4.11,20240102,1355,1.70,20240108,1750,-21.26,20230922,1198,15.03,20230726,2.91,N,006050,500,174 억,,1031051,N,N,0,N,00,N
|
|
20240109,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1383,6,2,0.44,416766,302,0.64,1380,1383,1380,1790,964,1377,1380.02,2.95,0,-1,1399,1387,1371,1359,1343,1380,1352,174,413,500,930,1,1,34895243,483,26.09,0.99,12,0.00,53.00,1399.00,1750,20230922,-20.97,1198,20230726,15.44,1437,-3.76,20240102,1355,2.07,20240108,1750,-20.97,20230922,1198,15.44,20230726,2.91,N,006050,500,174 억,,1031051,N,N,0,N,00,N
|
|
20240108,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1377,3,2,0.22,64247950,47084,180.40,1380,1383,1355,1786,962,1374,1364.13,2.94,0,4720,1397,1385,1376,1364,1355,1384,1363,174,412,500,930,1,1,34895243,481,25.98,0.98,12,0.13,53.00,1399.00,1750,20230922,-21.31,1198,20230726,14.94,1437,-4.18,20240102,1355,1.62,20240108,1750,-21.31,20230922,1198,14.94,20230726,2.85,N,006050,500,174 억,,1026335,N,N,0,N,00,N
|
|
20240108,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,-1,5,-0.07,59391413,43554,166.87,1380,1383,1355,1786,962,1374,1363.63,2.94,0,4735,1397,1385,1376,1364,1355,1384,1363,174,412,500,930,1,1,34895243,479,25.91,0.98,12,0.12,53.00,1399.00,1750,20230922,-21.54,1198,20230726,14.61,1437,-4.45,20240102,1355,1.33,20240108,1750,-21.54,20230922,1198,14.61,20230726,2.85,N,006050,500,174 억,,1026335,N,N,0,N,00,N
|
|
20240108,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1378,4,2,0.29,58322650,42777,163.90,1380,1383,1355,1786,962,1374,1363.41,2.94,0,5205,1397,1385,1376,1364,1355,1384,1363,174,412,500,930,1,1,34895243,481,26.00,0.98,12,0.12,53.00,1399.00,1750,20230922,-21.26,1198,20230726,15.03,1437,-4.11,20240102,1355,1.70,20240108,1750,-21.26,20230922,1198,15.03,20230726,2.85,N,006050,500,174 억,,1026335,N,N,0,N,00,N
|
|
20240108,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1381,7,2,0.51,58134094,42640,163.37,1380,1383,1355,1786,962,1374,1363.37,2.94,0,5152,1397,1385,1376,1364,1355,1384,1363,174,412,500,930,1,1,34895243,482,26.06,0.99,12,0.12,53.00,1399.00,1750,20230922,-21.09,1198,20230726,15.28,1437,-3.90,20240102,1355,1.92,20240108,1750,-21.09,20230922,1198,15.28,20230726,2.85,N,006050,500,174 억,,1026335,N,N,0,N,00,N
|
|
20240108,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,-12,5,-0.87,46667626,34273,131.31,1380,1380,1355,1786,962,1374,1361.64,2.94,0,3345,1397,1385,1376,1364,1355,1384,1363,174,412,500,930,1,1,34895243,475,25.70,0.97,12,0.10,53.00,1399.00,1750,20230922,-22.17,1198,20230726,13.69,1437,-5.22,20240102,1355,0.52,20240108,1750,-22.17,20230922,1198,13.69,20230726,2.85,N,006050,500,174 억,,1026335,N,N,0,N,00,N
|
|
20240108,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,-12,5,-0.87,37609337,27612,105.79,1380,1380,1355,1786,962,1374,1362.06,2.94,0,4138,1397,1385,1376,1364,1355,1384,1363,174,412,500,930,1,1,34895243,475,25.70,0.97,12,0.08,53.00,1399.00,1750,20230922,-22.17,1198,20230726,13.69,1437,-5.22,20240102,1355,0.52,20240108,1750,-22.17,20230922,1198,13.69,20230726,2.85,N,006050,500,174 억,,1026335,N,N,0,N,00,N
|
|
20240108,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1357,-17,5,-1.24,25198395,18497,70.87,1380,1380,1355,1786,962,1374,1362.30,2.94,0,2658,1397,1385,1376,1364,1355,1384,1363,174,412,500,930,1,1,34895243,474,25.60,0.97,12,0.05,53.00,1399.00,1750,20230922,-22.46,1198,20230726,13.27,1437,-5.57,20240102,1355,0.15,20240108,1750,-22.46,20230922,1198,13.27,20230726,2.85,N,006050,500,174 억,,1026335,N,N,0,N,00,N
|
|
20240108,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1378,4,2,0.29,284056,206,0.79,1380,1380,1374,1786,962,1374,1378.91,2.94,0,-33,1397,1385,1376,1364,1355,1384,1363,174,412,500,930,1,1,34895243,481,26.00,0.98,12,0.00,53.00,1399.00,1750,20230922,-21.26,1198,20230726,15.03,1437,-4.11,20240102,1359,1.40,20240104,1750,-21.26,20230922,1198,15.03,20230726,2.85,N,006050,500,174 억,,1026335,N,N,0,N,00,N
|
|
20240105,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1374,1,2,0.07,35792995,26100,16.31,1374,1388,1367,1784,962,1373,1371.37,2.96,0,-6846,1425,1399,1379,1353,1333,1389,1343,174,411,500,930,1,1,34895243,479,25.92,0.98,12,0.07,53.00,1399.00,1750,20230922,-21.49,1198,20230726,14.69,1437,-4.38,20240102,1359,1.10,20240104,1750,-21.49,20230922,1198,14.69,20230726,2.85,N,006050,500,174 억,,1032335,N,N,0,N,00,N
|
|
20240105,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1368,-5,5,-0.36,34014104,24803,15.50,1374,1388,1367,1784,962,1373,1371.37,2.96,0,-6700,1425,1399,1379,1353,1333,1389,1343,174,411,500,930,1,1,34895243,477,25.81,0.98,12,0.07,53.00,1399.00,1750,20230922,-21.83,1198,20230726,14.19,1437,-4.80,20240102,1359,0.66,20240104,1750,-21.83,20230922,1198,14.19,20230726,2.85,N,006050,500,174 억,,1032335,N,N,0,N,00,N
|
|
20240105,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,0,3,0.00,22816623,16623,10.39,1374,1388,1368,1784,962,1373,1372.59,2.96,0,-6132,1425,1399,1379,1353,1333,1389,1343,174,411,500,930,1,1,34895243,479,25.91,0.98,12,0.05,53.00,1399.00,1750,20230922,-21.54,1198,20230726,14.61,1437,-4.45,20240102,1359,1.03,20240104,1750,-21.54,20230922,1198,14.61,20230726,2.85,N,006050,500,174 억,,1032335,N,N,0,N,00,N
|
|
20240105,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1375,2,2,0.15,19969565,14549,9.09,1374,1388,1368,1784,962,1373,1372.57,2.96,0,-6127,1425,1399,1379,1353,1333,1389,1343,174,411,500,930,1,1,34895243,480,25.94,0.98,12,0.04,53.00,1399.00,1750,20230922,-21.43,1198,20230726,14.77,1437,-4.31,20240102,1359,1.18,20240104,1750,-21.43,20230922,1198,14.77,20230726,2.85,N,006050,500,174 억,,1032335,N,N,0,N,00,N
|
|
20240105,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1374,1,2,0.07,19298718,14061,8.79,1374,1388,1368,1784,962,1373,1372.50,2.96,0,-6100,1425,1399,1379,1353,1333,1389,1343,174,411,500,930,1,1,34895243,479,25.92,0.98,12,0.04,53.00,1399.00,1750,20230922,-21.49,1198,20230726,14.69,1437,-4.38,20240102,1359,1.10,20240104,1750,-21.49,20230922,1198,14.69,20230726,2.85,N,006050,500,174 억,,1032335,N,N,0,N,00,N
|
|
20240105,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,-3,5,-0.22,17135698,12482,7.80,1374,1388,1368,1784,962,1373,1372.83,2.96,0,-6112,1425,1399,1379,1353,1333,1389,1343,174,411,500,930,1,1,34895243,478,25.85,0.98,12,0.04,53.00,1399.00,1750,20230922,-21.71,1198,20230726,14.36,1437,-4.66,20240102,1359,0.81,20240104,1750,-21.71,20230922,1198,14.36,20230726,2.85,N,006050,500,174 억,,1032335,N,N,0,N,00,N
|
|
20240105,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1375,2,2,0.15,4110575,2992,1.87,1374,1388,1369,1784,962,1373,1373.86,2.96,0,-948,1425,1399,1379,1353,1333,1389,1343,174,411,500,930,1,1,34895243,480,25.94,0.98,12,0.01,53.00,1399.00,1750,20230922,-21.43,1198,20230726,14.77,1437,-4.31,20240102,1359,1.18,20240104,1750,-21.43,20230922,1198,14.77,20230726,2.85,N,006050,500,174 억,,1032335,N,N,0,N,00,N
|
|
20240105,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1385,12,2,0.87,2153461,1567,0.98,1374,1388,1373,1784,962,1373,1374.26,2.96,0,-2,1425,1399,1379,1353,1333,1389,1343,174,411,500,930,1,1,34895243,483,26.13,0.99,12,0.00,53.00,1399.00,1750,20230922,-20.86,1198,20230726,15.61,1437,-3.62,20240102,1359,1.91,20240104,1750,-20.86,20230922,1198,15.61,20230726,2.85,N,006050,500,174 억,,1032335,N,N,0,N,00,N
|
|
20240104,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,-34,5,-2.42,219732057,159998,356.85,1403,1405,1359,1829,985,1407,1373.35,3.04,0,-10559,1432,1419,1402,1389,1372,1411,1381,174,422,500,950,1,1,34895243,479,25.91,0.98,12,0.46,53.00,1399.00,1750,20230922,-21.54,1198,20230726,14.61,1437,-4.45,20240102,1359,1.03,20240104,1750,-21.54,20230922,1198,14.61,20230726,2.86,N,006050,500,174 억,,1062319,N,N,0,N,00,N
|
|
20240104,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1375,-32,5,-2.27,166435462,120936,269.73,1403,1405,1365,1829,985,1407,1376.23,3.04,0,-12891,1432,1419,1402,1389,1372,1411,1381,174,422,500,950,1,1,34895243,480,25.94,0.98,12,0.35,53.00,1399.00,1750,20230922,-21.43,1198,20230726,14.77,1437,-4.31,20240102,1362,0.95,20240102,1750,-21.43,20230922,1198,14.77,20230726,2.86,N,006050,500,174 억,,1062319,N,N,0,N,00,N
|
|
20240104,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1377,-30,5,-2.13,116350259,84389,188.22,1403,1405,1366,1829,985,1407,1378.74,3.04,0,-13147,1432,1419,1402,1389,1372,1411,1381,174,422,500,950,1,1,34895243,481,25.98,0.98,12,0.24,53.00,1399.00,1750,20230922,-21.31,1198,20230726,14.94,1437,-4.18,20240102,1362,1.10,20240102,1750,-21.31,20230922,1198,14.94,20230726,2.86,N,006050,500,174 억,,1062319,N,N,0,N,00,N
|
|
20240104,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1376,-31,5,-2.20,73225154,52989,118.18,1403,1405,1376,1829,985,1407,1381.89,3.04,0,-13390,1432,1419,1402,1389,1372,1411,1381,174,422,500,950,1,1,34895243,480,25.96,0.98,12,0.15,53.00,1399.00,1750,20230922,-21.37,1198,20230726,14.86,1437,-4.24,20240102,1362,1.03,20240102,1750,-21.37,20230922,1198,14.86,20230726,2.86,N,006050,500,174 억,,1062319,N,N,0,N,00,N
|
|
20240104,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1383,-24,5,-1.71,55885580,40416,90.14,1403,1405,1376,1829,985,1407,1382.76,3.04,0,-14127,1432,1419,1402,1389,1372,1411,1381,174,422,500,950,1,1,34895243,483,26.09,0.99,12,0.12,53.00,1399.00,1750,20230922,-20.97,1198,20230726,15.44,1437,-3.76,20240102,1362,1.54,20240102,1750,-20.97,20230922,1198,15.44,20230726,2.86,N,006050,500,174 억,,1062319,N,N,0,N,00,N
|
|
20240104,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1379,-28,5,-1.99,32381426,23403,52.20,1403,1405,1376,1829,985,1407,1383.64,3.04,0,-9774,1432,1419,1402,1389,1372,1411,1381,174,422,500,950,1,1,34895243,481,26.02,0.99,12,0.07,53.00,1399.00,1750,20230922,-21.20,1198,20230726,15.11,1437,-4.04,20240102,1362,1.25,20240102,1750,-21.20,20230922,1198,15.11,20230726,2.86,N,006050,500,174 억,,1062319,N,N,0,N,00,N
|
|
20240104,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1391,-16,5,-1.14,9172651,6605,14.73,1403,1405,1381,1829,985,1407,1388.74,3.04,0,-2141,1432,1419,1402,1389,1372,1411,1381,174,422,500,950,1,1,34895243,485,26.25,0.99,12,0.02,53.00,1399.00,1750,20230922,-20.51,1198,20230726,16.11,1437,-3.20,20240102,1362,2.13,20240102,1750,-20.51,20230922,1198,16.11,20230726,2.86,N,006050,500,174 억,,1062319,N,N,0,N,00,N
|
|
20240104,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,0,3,0.00,0,0,0.00,0,0,0,1829,985,1407,0.00,3.04,0,0,1432,1419,1402,1389,1372,1411,1381,174,422,500,950,1,1,34895243,491,26.55,1.01,12,0.00,53.00,1399.00,1750,20230922,-19.60,1198,20230726,17.45,1437,-2.09,20240102,1362,3.30,20240102,1750,-19.60,20230922,1198,17.45,20230726,2.86,N,006050,500,174 억,,1062319,N,N,0,N,00,N
|
|
20240103,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,-9,5,-0.64,62459967,44719,33.51,1414,1415,1385,1840,992,1416,1396.70,3.06,0,-5778,1480,1448,1405,1373,1330,1464,1389,174,424,500,960,1,1,34895243,491,26.55,1.01,12,0.13,53.00,1399.00,1750,20230922,-19.60,1198,20230726,17.45,1437,-2.09,20240102,1362,3.30,20240102,1750,-19.60,20230922,1198,17.45,20230726,2.85,N,006050,500,174 억,,1068097,N,N,0,N,00,N
|
|
20240103,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,-16,5,-1.13,55404960,39681,29.73,1414,1415,1385,1840,992,1416,1396.23,3.06,0,-5513,1480,1448,1405,1373,1330,1464,1389,174,424,500,960,1,1,34895243,489,26.42,1.00,12,0.11,53.00,1399.00,1750,20230922,-20.00,1198,20230726,16.86,1437,-2.57,20240102,1362,2.79,20240102,1750,-20.00,20230922,1198,16.86,20230726,2.85,N,006050,500,174 억,,1068097,N,N,0,N,00,N
|
|
20240103,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1399,-17,5,-1.20,48260197,34564,25.90,1414,1415,1385,1840,992,1416,1396.23,3.06,0,-4177,1480,1448,1405,1373,1330,1464,1389,174,424,500,960,1,1,34895243,488,26.40,1.00,12,0.10,53.00,1399.00,1750,20230922,-20.06,1198,20230726,16.78,1437,-2.64,20240102,1362,2.72,20240102,1750,-20.06,20230922,1198,16.78,20230726,2.85,N,006050,500,174 억,,1068097,N,N,0,N,00,N
|
|
20240103,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1391,-25,5,-1.77,45229075,32391,24.27,1414,1415,1385,1840,992,1416,1396.32,3.06,0,-4115,1480,1448,1405,1373,1330,1464,1389,174,424,500,960,1,1,34895243,485,26.25,0.99,12,0.09,53.00,1399.00,1750,20230922,-20.51,1198,20230726,16.11,1437,-3.20,20240102,1362,2.13,20240102,1750,-20.51,20230922,1198,16.11,20230726,2.85,N,006050,500,174 억,,1068097,N,N,0,N,00,N
|
|
20240103,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1401,-15,5,-1.06,41939820,30032,22.50,1414,1415,1385,1840,992,1416,1396.47,3.06,0,-3873,1480,1448,1405,1373,1330,1464,1389,174,424,500,960,1,1,34895243,489,26.43,1.00,12,0.09,53.00,1399.00,1750,20230922,-19.94,1198,20230726,16.94,1437,-2.51,20240102,1362,2.86,20240102,1750,-19.94,20230922,1198,16.94,20230726,2.85,N,006050,500,174 억,,1068097,N,N,0,N,00,N
|
|
20240103,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1397,-19,5,-1.34,34757171,24904,18.66,1414,1415,1385,1840,992,1416,1395.61,3.06,0,-1459,1480,1448,1405,1373,1330,1464,1389,174,424,500,960,1,1,34895243,487,26.36,1.00,12,0.07,53.00,1399.00,1750,20230922,-20.17,1198,20230726,16.61,1437,-2.78,20240102,1362,2.57,20240102,1750,-20.17,20230922,1198,16.61,20230726,2.85,N,006050,500,174 억,,1068097,N,N,0,N,00,N
|
|
20240103,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1398,-18,5,-1.27,19000883,13575,10.17,1414,1415,1388,1840,992,1416,1399.64,3.06,0,61,1480,1448,1405,1373,1330,1464,1389,174,424,500,960,1,1,34895243,488,26.38,1.00,12,0.04,53.00,1399.00,1750,20230922,-20.11,1198,20230726,16.69,1437,-2.71,20240102,1362,2.64,20240102,1750,-20.11,20230922,1198,16.69,20230726,2.85,N,006050,500,174 억,,1068097,N,N,0,N,00,N
|
|
20240103,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1414,-2,5,-0.14,125944,89,0.07,1414,1414,1414,1840,992,1416,1414.00,3.06,0,-6,1480,1448,1405,1373,1330,1464,1389,174,424,500,960,1,1,34895243,493,26.68,1.01,12,0.00,53.00,1399.00,1750,20230922,-19.20,1198,20230726,18.03,1437,-1.60,20240102,1362,3.82,20240102,1750,-19.20,20230922,1198,18.03,20230726,2.85,N,006050,500,174 억,,1068097,N,N,0,N,00,N
|
|
20240102,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1416,23,2,1.65,187762402,132869,196.46,1386,1437,1362,1810,976,1393,1413.14,3.00,0,21986,1411,1402,1386,1377,1361,1394,1369,174,417,500,940,1,1,34895243,494,26.72,1.01,12,0.38,53.00,1399.00,1750,20230922,-19.09,1198,20230726,18.20,1437,-1.46,20240102,1362,3.96,20240102,1750,-19.09,20230922,1198,18.20,20230726,2.85,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20240102,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1416,23,2,1.65,183371238,129758,191.86,1386,1437,1362,1810,976,1393,1413.18,3.00,0,21986,1411,1402,1386,1377,1361,1394,1369,174,417,500,940,1,1,34895243,494,26.72,1.01,12,0.37,53.00,1399.00,1750,20230922,-19.09,1198,20230726,18.20,1437,-1.46,20240102,1362,3.96,20240102,1750,-19.09,20230922,1198,18.20,20230726,2.85,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20240102,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1413,20,2,1.44,172577399,122118,180.57,1386,1437,1362,1810,976,1393,1413.20,3.00,0,20667,1411,1402,1386,1377,1361,1394,1369,174,417,500,940,1,1,34895243,493,26.66,1.01,12,0.35,53.00,1399.00,1750,20230922,-19.26,1198,20230726,17.95,1437,-1.67,20240102,1362,3.74,20240102,1750,-19.26,20230922,1198,17.95,20230726,2.85,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20240102,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1417,24,2,1.72,169475762,119924,177.32,1386,1437,1362,1810,976,1393,1413.19,3.00,0,19794,1411,1402,1386,1377,1361,1394,1369,174,417,500,940,1,1,34895243,494,26.74,1.01,12,0.34,53.00,1399.00,1750,20230922,-19.03,1198,20230726,18.28,1437,-1.39,20240102,1362,4.04,20240102,1750,-19.03,20230922,1198,18.28,20230726,2.85,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20240102,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1419,26,2,1.87,147130247,104114,153.95,1386,1437,1362,1810,976,1393,1413.16,3.00,0,19863,1411,1402,1386,1377,1361,1394,1369,174,417,500,940,1,1,34895243,495,26.77,1.01,12,0.30,53.00,1399.00,1750,20230922,-18.91,1198,20230726,18.45,1437,-1.25,20240102,1362,4.19,20240102,1750,-18.91,20230922,1198,18.45,20230726,2.85,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20240102,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,7,2,0.50,47501119,34253,50.65,1386,1401,1362,1810,976,1393,1386.77,3.00,0,11058,1411,1402,1386,1377,1361,1394,1369,174,417,500,940,1,1,34895243,489,26.42,1.00,12,0.10,53.00,1399.00,1750,20230922,-20.00,1198,20230726,16.86,1401,-0.07,20240102,1362,2.79,20240102,1750,-20.00,20230922,1198,16.86,20230726,2.85,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20240102,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1385,-8,5,-0.57,2934322,2121,3.14,1386,1386,1377,1810,976,1393,1383.46,3.00,0,-1056,1411,1402,1386,1377,1361,1394,1369,174,417,500,940,1,1,34895243,483,26.13,0.99,12,0.01,53.00,1399.00,1750,20230922,-20.86,1198,20230726,15.61,1386,-0.07,20240102,1377,0.58,20240102,1750,-20.86,20230922,1198,15.61,20230726,2.85,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|
|
20240102,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,0,3,0.00,0,0,0.00,0,0,0,1810,976,1393,0.00,3.00,0,0,1411,1402,1386,1377,1361,1394,1369,174,417,500,940,1,1,34895243,486,26.28,1.00,12,0.00,53.00,1399.00,1750,20230922,-20.40,1198,20230726,16.28,0,0.00,0,0,0.00,0,1750,-20.40,20230922,1198,16.28,20230726,2.85,N,006050,500,174 억,,1045593,N,N,0,N,00,N
|