104 lines
42 KiB
CSV
104 lines
42 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
|
|
20240229,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,0,3,0.00,86678172,67881,268.92,1270,1291,1267,1675,903,1289,1276.84,2.51,0,-8369,1297,1292,1285,1280,1273,1295,1283,174,386,500,870,1,1,34895243,450,24.32,0.92,12,0.19,53.00,1399.00,1750,20230922,-26.34,1198,20230726,7.60,1437,-10.30,20240102,1228,4.97,20240220,1750,-26.34,20230922,1198,7.60,20230726,3.22,N,006050,500,174 억,,876417,N,N,0,N,00,N
|
|
20240229,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,1,2,0.08,79225574,62091,245.98,1270,1291,1267,1675,903,1289,1275.96,2.51,0,-7007,1297,1292,1285,1280,1273,1295,1283,174,386,500,870,1,1,34895243,450,24.34,0.92,12,0.18,53.00,1399.00,1750,20230922,-26.29,1198,20230726,7.68,1437,-10.23,20240102,1228,5.05,20240220,1750,-26.29,20230922,1198,7.68,20230726,3.22,N,006050,500,174 억,,876417,N,N,0,N,00,N
|
|
20240229,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1269,-20,5,-1.55,40952254,32195,127.55,1270,1281,1267,1675,903,1289,1272.01,2.51,0,-2911,1297,1292,1285,1280,1273,1295,1283,174,386,500,870,1,1,34895243,443,23.94,0.91,12,0.09,53.00,1399.00,1750,20230922,-27.49,1198,20230726,5.93,1437,-11.69,20240102,1228,3.34,20240220,1750,-27.49,20230922,1198,5.93,20230726,3.22,N,006050,500,174 억,,876417,N,N,0,N,00,N
|
|
20240229,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1270,-19,5,-1.47,36138520,28405,112.53,1270,1281,1268,1675,903,1289,1272.26,2.51,0,-2416,1297,1292,1285,1280,1273,1295,1283,174,386,500,870,1,1,34895243,443,23.96,0.91,12,0.08,53.00,1399.00,1750,20230922,-27.43,1198,20230726,6.01,1437,-11.62,20240102,1228,3.42,20240220,1750,-27.43,20230922,1198,6.01,20230726,3.22,N,006050,500,174 억,,876417,N,N,0,N,00,N
|
|
20240229,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1273,-16,5,-1.24,30437527,23916,94.75,1270,1281,1269,1675,903,1289,1272.68,2.51,0,-1652,1297,1292,1285,1280,1273,1295,1283,174,386,500,870,1,1,34895243,444,24.02,0.91,12,0.07,53.00,1399.00,1750,20230922,-27.26,1198,20230726,6.26,1437,-11.41,20240102,1228,3.66,20240220,1750,-27.26,20230922,1198,6.26,20230726,3.22,N,006050,500,174 억,,876417,N,N,0,N,00,N
|
|
20240229,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1273,-16,5,-1.24,16678601,13094,51.87,1270,1281,1270,1675,903,1289,1273.76,2.51,0,-1523,1297,1292,1285,1280,1273,1295,1283,174,386,500,870,1,1,34895243,444,24.02,0.91,12,0.04,53.00,1399.00,1750,20230922,-27.26,1198,20230726,6.26,1437,-11.41,20240102,1228,3.66,20240220,1750,-27.26,20230922,1198,6.26,20230726,3.22,N,006050,500,174 억,,876417,N,N,0,N,00,N
|
|
20240229,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1279,-10,5,-0.78,7513511,5907,23.40,1270,1281,1270,1675,903,1289,1271.97,2.51,0,-523,1297,1292,1285,1280,1273,1295,1283,174,386,500,870,1,1,34895243,446,24.13,0.91,12,0.02,53.00,1399.00,1750,20230922,-26.91,1198,20230726,6.76,1437,-11.00,20240102,1228,4.15,20240220,1750,-26.91,20230922,1198,6.76,20230726,3.22,N,006050,500,174 억,,876417,N,N,0,N,00,N
|
|
20240229,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,-9,5,-0.70,6108125,4809,19.05,1270,1280,1270,1675,903,1289,1270.14,2.51,0,439,1297,1292,1285,1280,1273,1295,1283,174,386,500,870,1,1,34895243,447,24.15,0.91,12,0.01,53.00,1399.00,1750,20230922,-26.86,1198,20230726,6.84,1437,-10.93,20240102,1228,4.23,20240220,1750,-26.86,20230922,1198,6.84,20230726,3.22,N,006050,500,174 억,,876417,N,N,0,N,00,N
|
|
20240228,160159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,14,2,1.10,32261751,25103,58.56,1278,1290,1278,1657,893,1275,1285.17,2.52,0,-1384,1295,1284,1278,1267,1261,1282,1265,174,382,500,860,1,1,34895243,450,24.32,0.92,12,0.07,53.00,1399.00,1750,20230922,-26.34,1198,20230726,7.60,1437,-10.30,20240102,1228,4.97,20240220,1750,-26.34,20230922,1198,7.60,20230726,3.19,N,006050,500,174 억,,877801,N,N,0,N,00,N
|
|
20240228,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1287,12,2,0.94,28850220,22456,52.39,1278,1290,1278,1657,893,1275,1284.74,2.52,0,-1385,1295,1284,1278,1267,1261,1282,1265,174,382,500,860,1,1,34895243,449,24.28,0.92,12,0.06,53.00,1399.00,1750,20230922,-26.46,1198,20230726,7.43,1437,-10.44,20240102,1228,4.80,20240220,1750,-26.46,20230922,1198,7.43,20230726,3.19,N,006050,500,174 억,,877801,N,N,0,N,00,N
|
|
20240228,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1286,11,2,0.86,21281661,16569,38.65,1278,1290,1278,1657,893,1275,1284.43,2.52,0,-1385,1295,1284,1278,1267,1261,1282,1265,174,382,500,860,1,1,34895243,449,24.26,0.92,12,0.05,53.00,1399.00,1750,20230922,-26.51,1198,20230726,7.35,1437,-10.51,20240102,1228,4.72,20240220,1750,-26.51,20230922,1198,7.35,20230726,3.19,N,006050,500,174 억,,877801,N,N,0,N,00,N
|
|
20240228,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1286,11,2,0.86,19808209,15423,35.98,1278,1290,1278,1657,893,1275,1284.33,2.52,0,-1278,1295,1284,1278,1267,1261,1282,1265,174,382,500,860,1,1,34895243,449,24.26,0.92,12,0.04,53.00,1399.00,1750,20230922,-26.51,1198,20230726,7.35,1437,-10.51,20240102,1228,4.72,20240220,1750,-26.51,20230922,1198,7.35,20230726,3.19,N,006050,500,174 억,,877801,N,N,0,N,00,N
|
|
20240228,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1287,12,2,0.94,18777908,14620,34.11,1278,1290,1278,1657,893,1275,1284.40,2.52,0,-1302,1295,1284,1278,1267,1261,1282,1265,174,382,500,860,1,1,34895243,449,24.28,0.92,12,0.04,53.00,1399.00,1750,20230922,-26.46,1198,20230726,7.43,1437,-10.44,20240102,1228,4.80,20240220,1750,-26.46,20230922,1198,7.43,20230726,3.19,N,006050,500,174 억,,877801,N,N,0,N,00,N
|
|
20240228,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,13,2,1.02,16033508,12487,29.13,1278,1290,1278,1657,893,1275,1284.02,2.52,0,-824,1295,1284,1278,1267,1261,1282,1265,174,382,500,860,1,1,34895243,449,24.30,0.92,12,0.04,53.00,1399.00,1750,20230922,-26.40,1198,20230726,7.51,1437,-10.37,20240102,1228,4.89,20240220,1750,-26.40,20230922,1198,7.51,20230726,3.19,N,006050,500,174 억,,877801,N,N,0,N,00,N
|
|
20240228,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1283,8,2,0.63,4751373,3707,8.65,1278,1290,1278,1657,893,1275,1281.73,2.52,0,-794,1295,1284,1278,1267,1261,1282,1265,174,382,500,860,1,1,34895243,448,24.21,0.92,12,0.01,53.00,1399.00,1750,20230922,-26.69,1198,20230726,7.10,1437,-10.72,20240102,1228,4.48,20240220,1750,-26.69,20230922,1198,7.10,20230726,3.19,N,006050,500,174 억,,877801,N,N,0,N,00,N
|
|
20240228,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,15,2,1.18,2641466,2064,4.82,1278,1290,1278,1657,893,1275,1279.78,2.52,0,556,1295,1284,1278,1267,1261,1282,1265,174,382,500,860,1,1,34895243,450,24.34,0.92,12,0.01,53.00,1399.00,1750,20230922,-26.29,1198,20230726,7.68,1437,-10.23,20240102,1228,5.05,20240220,1750,-26.29,20230922,1198,7.68,20230726,3.19,N,006050,500,174 억,,877801,N,N,0,N,00,N
|
|
20240227,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-14,5,-1.09,54694606,42842,65.82,1289,1289,1272,1675,903,1289,1276.66,2.52,0,-5069,1312,1300,1288,1276,1264,1306,1282,174,386,500,870,1,1,34895243,445,24.06,0.91,12,0.12,53.00,1399.00,1750,20230922,-27.14,1198,20230726,6.43,1437,-11.27,20240102,1228,3.83,20240220,1750,-27.14,20230922,1198,6.43,20230726,3.20,N,006050,500,174 억,,879926,N,N,0,N,00,N
|
|
20240227,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1274,-15,5,-1.16,52953285,41475,63.72,1289,1289,1272,1675,903,1289,1276.75,2.52,0,-4941,1312,1300,1288,1276,1264,1306,1282,174,386,500,870,1,1,34895243,445,24.04,0.91,12,0.12,53.00,1399.00,1750,20230922,-27.20,1198,20230726,6.34,1437,-11.34,20240102,1228,3.75,20240220,1750,-27.20,20230922,1198,6.34,20230726,3.20,N,006050,500,174 억,,879926,N,N,0,N,00,N
|
|
20240227,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-14,5,-1.09,39368223,30812,47.34,1289,1289,1273,1675,903,1289,1277.69,2.52,0,-2340,1312,1300,1288,1276,1264,1306,1282,174,386,500,870,1,1,34895243,445,24.06,0.91,12,0.09,53.00,1399.00,1750,20230922,-27.14,1198,20230726,6.43,1437,-11.27,20240102,1228,3.83,20240220,1750,-27.14,20230922,1198,6.43,20230726,3.20,N,006050,500,174 억,,879926,N,N,0,N,00,N
|
|
20240227,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1278,-11,5,-0.85,35170493,27521,42.28,1289,1289,1273,1675,903,1289,1277.95,2.52,0,-2141,1312,1300,1288,1276,1264,1306,1282,174,386,500,870,1,1,34895243,446,24.11,0.91,12,0.08,53.00,1399.00,1750,20230922,-26.97,1198,20230726,6.68,1437,-11.06,20240102,1228,4.07,20240220,1750,-26.97,20230922,1198,6.68,20230726,3.20,N,006050,500,174 억,,879926,N,N,0,N,00,N
|
|
20240227,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1278,-11,5,-0.85,31385504,24554,37.73,1289,1289,1273,1675,903,1289,1278.22,2.52,0,-1890,1312,1300,1288,1276,1264,1306,1282,174,386,500,870,1,1,34895243,446,24.11,0.91,12,0.07,53.00,1399.00,1750,20230922,-26.97,1198,20230726,6.68,1437,-11.06,20240102,1228,4.07,20240220,1750,-26.97,20230922,1198,6.68,20230726,3.20,N,006050,500,174 억,,879926,N,N,0,N,00,N
|
|
20240227,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1279,-10,5,-0.78,8987593,7043,10.82,1289,1289,1273,1675,903,1289,1276.10,2.52,0,-1431,1312,1300,1288,1276,1264,1306,1282,174,386,500,870,1,1,34895243,446,24.13,0.91,12,0.02,53.00,1399.00,1750,20230922,-26.91,1198,20230726,6.76,1437,-11.00,20240102,1228,4.15,20240220,1750,-26.91,20230922,1198,6.76,20230726,3.20,N,006050,500,174 억,,879926,N,N,0,N,00,N
|
|
20240227,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-14,5,-1.09,7346281,5757,8.85,1289,1289,1273,1675,903,1289,1276.06,2.52,0,-1202,1312,1300,1288,1276,1264,1306,1282,174,386,500,870,1,1,34895243,445,24.06,0.91,12,0.02,53.00,1399.00,1750,20230922,-27.14,1198,20230726,6.43,1437,-11.27,20240102,1228,3.83,20240220,1750,-27.14,20230922,1198,6.43,20230726,3.20,N,006050,500,174 억,,879926,N,N,0,N,00,N
|
|
20240227,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,-5,5,-0.39,96546,75,0.12,1289,1289,1284,1675,903,1289,1287.28,2.52,0,-61,1312,1300,1288,1276,1264,1306,1282,174,386,500,870,1,1,34895243,448,24.23,0.92,12,0.00,53.00,1399.00,1750,20230922,-26.63,1198,20230726,7.18,1437,-10.65,20240102,1228,4.56,20240220,1750,-26.63,20230922,1198,7.18,20230726,3.20,N,006050,500,174 억,,879926,N,N,0,N,00,N
|
|
20240226,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,-3,5,-0.23,83498142,65085,216.81,1282,1300,1276,1679,905,1292,1282.91,2.53,0,-3992,1304,1298,1289,1283,1274,1293,1278,174,387,500,870,1,1,34895243,450,24.32,0.92,12,0.19,53.00,1399.00,1750,20230922,-26.34,1198,20230726,7.60,1437,-10.30,20240102,1228,4.97,20240220,1750,-26.34,20230922,1198,7.60,20230726,3.19,N,006050,500,174 억,,883918,N,N,0,N,00,N
|
|
20240226,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1283,-9,5,-0.70,73638994,57403,191.22,1282,1300,1276,1679,905,1292,1282.84,2.53,0,-3968,1304,1298,1289,1283,1274,1293,1278,174,387,500,870,1,1,34895243,448,24.21,0.92,12,0.16,53.00,1399.00,1750,20230922,-26.69,1198,20230726,7.10,1437,-10.72,20240102,1228,4.48,20240220,1750,-26.69,20230922,1198,7.10,20230726,3.19,N,006050,500,174 억,,883918,N,N,0,N,00,N
|
|
20240226,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1286,-6,5,-0.46,71041110,55381,184.48,1282,1300,1276,1679,905,1292,1282.77,2.53,0,-3969,1304,1298,1289,1283,1274,1293,1278,174,387,500,870,1,1,34895243,449,24.26,0.92,12,0.16,53.00,1399.00,1750,20230922,-26.51,1198,20230726,7.35,1437,-10.51,20240102,1228,4.72,20240220,1750,-26.51,20230922,1198,7.35,20230726,3.19,N,006050,500,174 억,,883918,N,N,0,N,00,N
|
|
20240226,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-4,5,-0.31,66651773,51967,173.11,1282,1300,1276,1679,905,1292,1282.58,2.53,0,-3988,1304,1298,1289,1283,1274,1293,1278,174,387,500,870,1,1,34895243,449,24.30,0.92,12,0.15,53.00,1399.00,1750,20230922,-26.40,1198,20230726,7.51,1437,-10.37,20240102,1228,4.89,20240220,1750,-26.40,20230922,1198,7.51,20230726,3.19,N,006050,500,174 억,,883918,N,N,0,N,00,N
|
|
20240226,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,4,2,0.31,62813369,48986,163.18,1282,1300,1276,1679,905,1292,1282.27,2.53,0,-4467,1304,1298,1289,1283,1274,1293,1278,174,387,500,870,1,1,34895243,452,24.45,0.93,12,0.14,53.00,1399.00,1750,20230922,-25.94,1198,20230726,8.18,1437,-9.81,20240102,1228,5.54,20240220,1750,-25.94,20230922,1198,8.18,20230726,3.19,N,006050,500,174 억,,883918,N,N,0,N,00,N
|
|
20240226,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1278,-14,5,-1.08,43078767,33693,112.24,1282,1292,1276,1679,905,1292,1278.57,2.53,0,-3494,1304,1298,1289,1283,1274,1293,1278,174,387,500,870,1,1,34895243,446,24.11,0.91,12,0.10,53.00,1399.00,1750,20230922,-26.97,1198,20230726,6.68,1437,-11.06,20240102,1228,4.07,20240220,1750,-26.97,20230922,1198,6.68,20230726,3.19,N,006050,500,174 억,,883918,N,N,0,N,00,N
|
|
20240226,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-11,5,-0.85,29971068,23426,78.03,1282,1292,1276,1679,905,1292,1279.39,2.53,0,-3082,1304,1298,1289,1283,1274,1293,1278,174,387,500,870,1,1,34895243,447,24.17,0.92,12,0.07,53.00,1399.00,1750,20230922,-26.80,1198,20230726,6.93,1437,-10.86,20240102,1228,4.32,20240220,1750,-26.80,20230922,1198,6.93,20230726,3.19,N,006050,500,174 억,,883918,N,N,0,N,00,N
|
|
20240226,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1277,-15,5,-1.16,2919432,2279,7.59,1282,1291,1277,1679,905,1292,1281.01,2.53,0,-1,1304,1298,1289,1283,1274,1293,1278,174,387,500,870,1,1,34895243,446,24.09,0.91,12,0.01,53.00,1399.00,1750,20230922,-27.03,1198,20230726,6.59,1437,-11.13,20240102,1228,3.99,20240220,1750,-27.03,20230922,1198,6.59,20230726,3.19,N,006050,500,174 억,,883918,N,N,0,N,00,N
|
|
20240223,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1292,2,2,0.16,38550242,30020,36.29,1295,1295,1280,1677,903,1290,1284.15,2.54,0,-3919,1308,1298,1290,1280,1272,1295,1277,174,387,500,870,1,1,34895243,451,24.38,0.92,12,0.09,53.00,1399.00,1750,20230922,-26.17,1198,20230726,7.85,1437,-10.09,20240102,1228,5.21,20240220,1750,-26.17,20230922,1198,7.85,20230726,3.19,N,006050,500,174 억,,887837,N,N,0,N,00,N
|
|
20240223,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,-6,5,-0.47,33130436,25824,31.22,1295,1295,1280,1677,903,1290,1282.93,2.54,0,-3905,1308,1298,1290,1280,1272,1295,1277,174,387,500,870,1,1,34895243,448,24.23,0.92,12,0.07,53.00,1399.00,1750,20230922,-26.63,1198,20230726,7.18,1437,-10.65,20240102,1228,4.56,20240220,1750,-26.63,20230922,1198,7.18,20230726,3.19,N,006050,500,174 억,,887837,N,N,0,N,00,N
|
|
20240223,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,-6,5,-0.47,18644299,14522,17.55,1295,1295,1280,1677,903,1290,1283.87,2.54,0,-3229,1308,1298,1290,1280,1272,1295,1277,174,387,500,870,1,1,34895243,448,24.23,0.92,12,0.04,53.00,1399.00,1750,20230922,-26.63,1198,20230726,7.18,1437,-10.65,20240102,1228,4.56,20240220,1750,-26.63,20230922,1198,7.18,20230726,3.19,N,006050,500,174 억,,887837,N,N,0,N,00,N
|
|
20240223,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1285,-5,5,-0.39,17966541,13994,16.92,1295,1295,1280,1677,903,1290,1283.87,2.54,0,-2729,1308,1298,1290,1280,1272,1295,1277,174,387,500,870,1,1,34895243,448,24.25,0.92,12,0.04,53.00,1399.00,1750,20230922,-26.57,1198,20230726,7.26,1437,-10.58,20240102,1228,4.64,20240220,1750,-26.57,20230922,1198,7.26,20230726,3.19,N,006050,500,174 억,,887837,N,N,0,N,00,N
|
|
20240223,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-2,5,-0.16,10736149,8355,10.10,1295,1295,1280,1677,903,1290,1285.00,2.54,0,-2063,1308,1298,1290,1280,1272,1295,1277,174,387,500,870,1,1,34895243,449,24.30,0.92,12,0.02,53.00,1399.00,1750,20230922,-26.40,1198,20230726,7.51,1437,-10.37,20240102,1228,4.89,20240220,1750,-26.40,20230922,1198,7.51,20230726,3.19,N,006050,500,174 억,,887837,N,N,0,N,00,N
|
|
20240223,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1293,3,2,0.23,9935865,7734,9.35,1295,1295,1280,1677,903,1290,1284.70,2.54,0,-1571,1308,1298,1290,1280,1272,1295,1277,174,387,500,870,1,1,34895243,451,24.40,0.92,12,0.02,53.00,1399.00,1750,20230922,-26.11,1198,20230726,7.93,1437,-10.02,20240102,1228,5.29,20240220,1750,-26.11,20230922,1198,7.93,20230726,3.19,N,006050,500,174 억,,887837,N,N,0,N,00,N
|
|
20240223,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,0,3,0.00,7746559,6031,7.29,1295,1295,1280,1677,903,1290,1284.46,2.54,0,-1460,1308,1298,1290,1280,1272,1295,1277,174,387,500,870,1,1,34895243,450,24.34,0.92,12,0.02,53.00,1399.00,1750,20230922,-26.29,1198,20230726,7.68,1437,-10.23,20240102,1228,5.05,20240220,1750,-26.29,20230922,1198,7.68,20230726,3.19,N,006050,500,174 억,,887837,N,N,0,N,00,N
|
|
20240223,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,0,3,0.00,486152,376,0.45,1295,1295,1289,1677,903,1290,1292.96,2.54,0,-280,1308,1298,1290,1280,1272,1295,1277,174,387,500,870,1,1,34895243,450,24.34,0.92,12,0.00,53.00,1399.00,1750,20230922,-26.29,1198,20230726,7.68,1437,-10.23,20240102,1228,5.05,20240220,1750,-26.29,20230922,1198,7.68,20230726,3.19,N,006050,500,174 억,,887837,N,N,0,N,00,N
|
|
20240222,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-10,5,-0.77,106863232,82729,279.02,1299,1300,1282,1690,910,1300,1291.73,2.58,0,-12651,1317,1308,1299,1290,1281,1304,1286,174,390,500,880,1,1,34895243,450,24.34,0.92,12,0.24,53.00,1399.00,1750,20230922,-26.29,1198,20230726,7.68,1437,-10.23,20240102,1228,5.05,20240220,1750,-26.29,20230922,1198,7.68,20230726,3.17,N,006050,500,174 억,,900488,N,N,0,N,00,N
|
|
20240222,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,-11,5,-0.85,105290334,81509,274.90,1299,1300,1282,1690,910,1300,1291.76,2.58,0,-12226,1317,1308,1299,1290,1281,1304,1286,174,390,500,880,1,1,34895243,450,24.32,0.92,12,0.23,53.00,1399.00,1750,20230922,-26.34,1198,20230726,7.60,1437,-10.30,20240102,1228,4.97,20240220,1750,-26.34,20230922,1198,7.60,20230726,3.17,N,006050,500,174 억,,900488,N,N,0,N,00,N
|
|
20240222,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-10,5,-0.77,98955194,76595,258.33,1299,1300,1282,1690,910,1300,1291.93,2.58,0,-11571,1317,1308,1299,1290,1281,1304,1286,174,390,500,880,1,1,34895243,450,24.34,0.92,12,0.22,53.00,1399.00,1750,20230922,-26.29,1198,20230726,7.68,1437,-10.23,20240102,1228,5.05,20240220,1750,-26.29,20230922,1198,7.68,20230726,3.17,N,006050,500,174 억,,900488,N,N,0,N,00,N
|
|
20240222,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1291,-9,5,-0.69,94091832,72824,245.61,1299,1300,1282,1690,910,1300,1292.04,2.58,0,-8330,1317,1308,1299,1290,1281,1304,1286,174,390,500,880,1,1,34895243,450,24.36,0.92,12,0.21,53.00,1399.00,1750,20230922,-26.23,1198,20230726,7.76,1437,-10.16,20240102,1228,5.13,20240220,1750,-26.23,20230922,1198,7.76,20230726,3.17,N,006050,500,174 억,,900488,N,N,0,N,00,N
|
|
20240222,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-3,5,-0.23,58575072,45210,152.48,1299,1300,1290,1690,910,1300,1295.62,2.58,0,-9763,1317,1308,1299,1290,1281,1304,1286,174,390,500,880,1,1,34895243,453,24.47,0.93,12,0.13,53.00,1399.00,1750,20230922,-25.89,1198,20230726,8.26,1437,-9.74,20240102,1228,5.62,20240220,1750,-25.89,20230922,1198,8.26,20230726,3.17,N,006050,500,174 억,,900488,N,N,0,N,00,N
|
|
20240222,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-3,5,-0.23,48558535,37481,126.41,1299,1300,1290,1690,910,1300,1295.55,2.58,0,-9667,1317,1308,1299,1290,1281,1304,1286,174,390,500,880,1,1,34895243,453,24.47,0.93,12,0.11,53.00,1399.00,1750,20230922,-25.89,1198,20230726,8.26,1437,-9.74,20240102,1228,5.62,20240220,1750,-25.89,20230922,1198,8.26,20230726,3.17,N,006050,500,174 억,,900488,N,N,0,N,00,N
|
|
20240222,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-4,5,-0.31,38033836,29357,99.01,1299,1300,1290,1690,910,1300,1295.56,2.58,0,-8769,1317,1308,1299,1290,1281,1304,1286,174,390,500,880,1,1,34895243,452,24.45,0.93,12,0.08,53.00,1399.00,1750,20230922,-25.94,1198,20230726,8.18,1437,-9.81,20240102,1228,5.54,20240220,1750,-25.94,20230922,1198,8.18,20230726,3.17,N,006050,500,174 억,,900488,N,N,0,N,00,N
|
|
20240222,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-3,5,-0.23,234443,181,0.61,1299,1300,1291,1690,910,1300,1295.27,2.58,0,-149,1317,1308,1299,1290,1281,1304,1286,174,390,500,880,1,1,34895243,453,24.47,0.93,12,0.00,53.00,1399.00,1750,20230922,-25.89,1198,20230726,8.26,1437,-9.74,20240102,1228,5.62,20240220,1750,-25.89,20230922,1198,8.26,20230726,3.17,N,006050,500,174 억,,900488,N,N,0,N,00,N
|
|
20240221,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-4,5,-0.31,38481365,29649,21.09,1307,1308,1290,1695,913,1304,1297.90,2.60,0,-8278,1360,1332,1280,1252,1200,1346,1266,174,391,500,880,1,1,34895243,454,24.53,0.93,12,0.08,53.00,1399.00,1750,20230922,-25.71,1198,20230726,8.51,1437,-9.53,20240102,1228,5.86,20240220,1750,-25.71,20230922,1198,8.51,20230726,3.17,N,006050,500,174 억,,908740,N,N,0,N,00,N
|
|
20240221,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-7,5,-0.54,37145293,28621,20.35,1307,1308,1290,1695,913,1304,1297.83,2.60,0,-8185,1360,1332,1280,1252,1200,1346,1266,174,391,500,880,1,1,34895243,453,24.47,0.93,12,0.08,53.00,1399.00,1750,20230922,-25.89,1198,20230726,8.26,1437,-9.74,20240102,1228,5.62,20240220,1750,-25.89,20230922,1198,8.26,20230726,3.17,N,006050,500,174 억,,908740,N,N,0,N,00,N
|
|
20240221,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,-5,5,-0.38,23582290,18149,12.91,1307,1308,1290,1695,913,1304,1299.37,2.60,0,-7337,1360,1332,1280,1252,1200,1346,1266,174,391,500,880,1,1,34895243,453,24.51,0.93,12,0.05,53.00,1399.00,1750,20230922,-25.77,1198,20230726,8.43,1437,-9.60,20240102,1228,5.78,20240220,1750,-25.77,20230922,1198,8.43,20230726,3.17,N,006050,500,174 억,,908740,N,N,0,N,00,N
|
|
20240221,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,-6,5,-0.46,20786572,15998,11.38,1307,1308,1290,1695,913,1304,1299.32,2.60,0,-6875,1360,1332,1280,1252,1200,1346,1266,174,391,500,880,1,1,34895243,453,24.49,0.93,12,0.05,53.00,1399.00,1750,20230922,-25.83,1198,20230726,8.35,1437,-9.67,20240102,1228,5.70,20240220,1750,-25.83,20230922,1198,8.35,20230726,3.17,N,006050,500,174 억,,908740,N,N,0,N,00,N
|
|
20240221,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-8,5,-0.61,14362763,11033,7.85,1307,1308,1295,1695,913,1304,1301.80,2.60,0,-5927,1360,1332,1280,1252,1200,1346,1266,174,391,500,880,1,1,34895243,452,24.45,0.93,12,0.03,53.00,1399.00,1750,20230922,-25.94,1198,20230726,8.18,1437,-9.81,20240102,1228,5.54,20240220,1750,-25.94,20230922,1198,8.18,20230726,3.17,N,006050,500,174 억,,908740,N,N,0,N,00,N
|
|
20240221,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,-6,5,-0.46,11366642,8723,6.20,1307,1308,1295,1695,913,1304,1303.07,2.60,0,-5019,1360,1332,1280,1252,1200,1346,1266,174,391,500,880,1,1,34895243,453,24.49,0.93,12,0.02,53.00,1399.00,1750,20230922,-25.83,1198,20230726,8.35,1437,-9.67,20240102,1228,5.70,20240220,1750,-25.83,20230922,1198,8.35,20230726,3.17,N,006050,500,174 억,,908740,N,N,0,N,00,N
|
|
20240221,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-4,5,-0.31,9170040,7032,5.00,1307,1308,1295,1695,913,1304,1304.04,2.60,0,-3529,1360,1332,1280,1252,1200,1346,1266,174,391,500,880,1,1,34895243,454,24.53,0.93,12,0.02,53.00,1399.00,1750,20230922,-25.71,1198,20230726,8.51,1437,-9.53,20240102,1228,5.86,20240220,1750,-25.71,20230922,1198,8.51,20230726,3.17,N,006050,500,174 억,,908740,N,N,0,N,00,N
|
|
20240221,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,2,2,0.15,3095931,2370,1.69,1307,1308,1303,1695,913,1304,1306.30,2.60,0,-872,1360,1332,1280,1252,1200,1346,1266,174,391,500,880,1,1,34895243,456,24.64,0.93,12,0.01,53.00,1399.00,1750,20230922,-25.37,1198,20230726,9.02,1437,-9.12,20240102,1228,6.35,20240220,1750,-25.37,20230922,1198,9.02,20230726,3.17,N,006050,500,174 억,,908740,N,N,0,N,00,N
|
|
20240220,160203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,3,2,0.23,179860397,139431,232.82,1300,1308,1228,1691,911,1301,1289.96,2.59,0,3512,1319,1310,1299,1290,1279,1304,1284,174,390,500,880,1,1,34895243,455,24.60,0.93,12,0.40,53.00,1399.00,1750,20230922,-25.49,1198,20230726,8.85,1437,-9.26,20240102,1228,6.19,20240220,1750,-25.49,20230922,1198,8.85,20230726,3.19,N,006050,500,174 억,,905228,N,N,0,N,00,N
|
|
20240220,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-1,5,-0.08,173818395,134794,225.08,1300,1308,1228,1691,911,1301,1289.51,2.59,0,4820,1319,1310,1299,1290,1279,1304,1284,174,390,500,880,1,1,34895243,454,24.53,0.93,12,0.39,53.00,1399.00,1750,20230922,-25.71,1198,20230726,8.51,1437,-9.53,20240102,1228,5.86,20240220,1750,-25.71,20230922,1198,8.51,20230726,3.19,N,006050,500,174 억,,905228,N,N,0,N,00,N
|
|
20240220,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1292,-9,5,-0.69,156456458,121407,202.72,1300,1308,1228,1691,911,1301,1288.69,2.59,0,5880,1319,1310,1299,1290,1279,1304,1284,174,390,500,880,1,1,34895243,451,24.38,0.92,12,0.35,53.00,1399.00,1750,20230922,-26.17,1198,20230726,7.85,1437,-10.09,20240102,1228,5.21,20240220,1750,-26.17,20230922,1198,7.85,20230726,3.19,N,006050,500,174 억,,905228,N,N,0,N,00,N
|
|
20240220,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,-12,5,-0.92,147839332,114726,191.57,1300,1308,1228,1691,911,1301,1288.63,2.59,0,7634,1319,1310,1299,1290,1279,1304,1284,174,390,500,880,1,1,34895243,450,24.32,0.92,12,0.33,53.00,1399.00,1750,20230922,-26.34,1198,20230726,7.60,1437,-10.30,20240102,1228,4.97,20240220,1750,-26.34,20230922,1198,7.60,20230726,3.19,N,006050,500,174 억,,905228,N,N,0,N,00,N
|
|
20240220,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-11,5,-0.85,145009420,112528,187.90,1300,1308,1228,1691,911,1301,1288.65,2.59,0,7716,1319,1310,1299,1290,1279,1304,1284,174,390,500,880,1,1,34895243,450,24.34,0.92,12,0.32,53.00,1399.00,1750,20230922,-26.29,1198,20230726,7.68,1437,-10.23,20240102,1228,5.05,20240220,1750,-26.29,20230922,1198,7.68,20230726,3.19,N,006050,500,174 억,,905228,N,N,0,N,00,N
|
|
20240220,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,-17,5,-1.31,138534050,107478,179.46,1300,1308,1228,1691,911,1301,1288.95,2.59,0,6895,1319,1310,1299,1290,1279,1304,1284,174,390,500,880,1,1,34895243,448,24.23,0.92,12,0.31,53.00,1399.00,1750,20230922,-26.63,1198,20230726,7.18,1437,-10.65,20240102,1228,4.56,20240220,1750,-26.63,20230922,1198,7.18,20230726,3.19,N,006050,500,174 억,,905228,N,N,0,N,00,N
|
|
20240220,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,3,2,0.23,7550122,5798,9.68,1300,1308,1300,1691,911,1301,1302.19,2.59,0,4077,1319,1310,1299,1290,1279,1304,1284,174,390,500,880,1,1,34895243,455,24.60,0.93,12,0.02,53.00,1399.00,1750,20230922,-25.49,1198,20230726,8.85,1437,-9.26,20240102,1269,2.76,20240201,1750,-25.49,20230922,1198,8.85,20230726,3.19,N,006050,500,174 억,,905228,N,N,0,N,00,N
|
|
20240220,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-1,5,-0.08,54600,42,0.07,1300,1300,1300,1691,911,1301,1300.00,2.59,0,29,1319,1310,1299,1290,1279,1304,1284,174,390,500,880,1,1,34895243,454,24.53,0.93,12,0.00,53.00,1399.00,1750,20230922,-25.71,1198,20230726,8.51,1437,-9.53,20240102,1269,2.44,20240201,1750,-25.71,20230922,1198,8.51,20230726,3.19,N,006050,500,174 억,,905228,N,N,0,N,00,N
|
|
20240219,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,0,3,0.00,77933514,59888,106.90,1305,1308,1288,1691,911,1301,1301.32,2.55,0,16685,1321,1311,1295,1285,1269,1314,1288,174,390,500,880,1,1,34895243,454,24.55,0.93,12,0.17,53.00,1399.00,1750,20230922,-25.66,1198,20230726,8.60,1437,-9.46,20240102,1269,2.52,20240201,1750,-25.66,20230922,1198,8.60,20230726,3.18,N,006050,500,174 억,,888543,N,N,0,N,00,N
|
|
20240219,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,4,2,0.31,75263179,57836,103.23,1305,1308,1288,1691,911,1301,1301.32,2.55,0,16600,1321,1311,1295,1285,1269,1314,1288,174,390,500,880,1,1,34895243,455,24.62,0.93,12,0.17,53.00,1399.00,1750,20230922,-25.43,1198,20230726,8.93,1437,-9.19,20240102,1269,2.84,20240201,1750,-25.43,20230922,1198,8.93,20230726,3.18,N,006050,500,174 억,,888543,N,N,0,N,00,N
|
|
20240219,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,5,2,0.38,61052885,46926,83.76,1305,1308,1288,1691,911,1301,1301.05,2.55,0,13767,1321,1311,1295,1285,1269,1314,1288,174,390,500,880,1,1,34895243,456,24.64,0.93,12,0.13,53.00,1399.00,1750,20230922,-25.37,1198,20230726,9.02,1437,-9.12,20240102,1269,2.92,20240201,1750,-25.37,20230922,1198,9.02,20230726,3.18,N,006050,500,174 억,,888543,N,N,0,N,00,N
|
|
20240219,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,5,2,0.38,58739778,45156,80.60,1305,1306,1288,1691,911,1301,1300.82,2.55,0,12983,1321,1311,1295,1285,1269,1314,1288,174,390,500,880,1,1,34895243,456,24.64,0.93,12,0.13,53.00,1399.00,1750,20230922,-25.37,1198,20230726,9.02,1437,-9.12,20240102,1269,2.92,20240201,1750,-25.37,20230922,1198,9.02,20230726,3.18,N,006050,500,174 억,,888543,N,N,0,N,00,N
|
|
20240219,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-1,5,-0.08,19866906,15320,27.35,1305,1305,1288,1691,911,1301,1296.80,2.55,0,-98,1321,1311,1295,1285,1269,1314,1288,174,390,500,880,1,1,34895243,454,24.53,0.93,12,0.04,53.00,1399.00,1750,20230922,-25.71,1198,20230726,8.51,1437,-9.53,20240102,1269,2.44,20240201,1750,-25.71,20230922,1198,8.51,20230726,3.18,N,006050,500,174 억,,888543,N,N,0,N,00,N
|
|
20240219,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,0,3,0.00,15407095,11892,21.23,1305,1305,1288,1691,911,1301,1295.58,2.55,0,-100,1321,1311,1295,1285,1269,1314,1288,174,390,500,880,1,1,34895243,454,24.55,0.93,12,0.03,53.00,1399.00,1750,20230922,-25.66,1198,20230726,8.60,1437,-9.46,20240102,1269,2.52,20240201,1750,-25.66,20230922,1198,8.60,20230726,3.18,N,006050,500,174 억,,888543,N,N,0,N,00,N
|
|
20240219,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-5,5,-0.38,4947540,3814,6.81,1305,1305,1294,1691,911,1301,1297.21,2.55,0,-9,1321,1311,1295,1285,1269,1314,1288,174,390,500,880,1,1,34895243,452,24.45,0.93,12,0.01,53.00,1399.00,1750,20230922,-25.94,1198,20230726,8.18,1437,-9.81,20240102,1269,2.13,20240201,1750,-25.94,20230922,1198,8.18,20230726,3.18,N,006050,500,174 억,,888543,N,N,0,N,00,N
|
|
20240219,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,3,2,0.23,387183,297,0.53,1305,1305,1301,1691,911,1301,1303.65,2.55,0,-100,1321,1311,1295,1285,1269,1314,1288,174,390,500,880,1,1,34895243,455,24.60,0.93,12,0.00,53.00,1399.00,1750,20230922,-25.49,1198,20230726,8.85,1437,-9.26,20240102,1269,2.76,20240201,1750,-25.49,20230922,1198,8.85,20230726,3.18,N,006050,500,174 억,,888543,N,N,0,N,00,N
|
|
20240216,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,-1,5,-0.08,72460996,56013,116.51,1301,1305,1279,1692,912,1302,1293.62,2.55,0,-2487,1311,1306,1298,1293,1285,1309,1296,174,390,500,880,1,1,34895243,454,24.55,0.93,12,0.16,53.00,1399.00,1750,20230922,-25.66,1198,20230726,8.60,1437,-9.46,20240102,1269,2.52,20240201,1750,-25.66,20230922,1198,8.60,20230726,3.16,N,006050,500,174 억,,891030,N,N,0,N,00,N
|
|
20240216,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-6,5,-0.46,54930656,42465,88.33,1301,1305,1279,1692,912,1302,1293.51,2.55,0,-2379,1311,1306,1298,1293,1285,1309,1296,174,390,500,880,1,1,34895243,452,24.45,0.93,12,0.12,53.00,1399.00,1750,20230922,-25.94,1198,20230726,8.18,1437,-9.81,20240102,1269,2.13,20240201,1750,-25.94,20230922,1198,8.18,20230726,3.16,N,006050,500,174 억,,891030,N,N,0,N,00,N
|
|
20240216,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-6,5,-0.46,36122887,27980,58.20,1301,1305,1279,1692,912,1302,1290.95,2.55,0,-1679,1311,1306,1298,1293,1285,1309,1296,174,390,500,880,1,1,34895243,452,24.45,0.93,12,0.08,53.00,1399.00,1750,20230922,-25.94,1198,20230726,8.18,1437,-9.81,20240102,1269,2.13,20240201,1750,-25.94,20230922,1198,8.18,20230726,3.16,N,006050,500,174 억,,891030,N,N,0,N,00,N
|
|
20240216,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-5,5,-0.38,34761397,26930,56.02,1301,1305,1279,1692,912,1302,1290.73,2.55,0,-1631,1311,1306,1298,1293,1285,1309,1296,174,390,500,880,1,1,34895243,453,24.47,0.93,12,0.08,53.00,1399.00,1750,20230922,-25.89,1198,20230726,8.26,1437,-9.74,20240102,1269,2.21,20240201,1750,-25.89,20230922,1198,8.26,20230726,3.16,N,006050,500,174 억,,891030,N,N,0,N,00,N
|
|
20240216,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,-7,5,-0.54,34660286,26852,55.85,1301,1305,1279,1692,912,1302,1290.71,2.55,0,-1628,1311,1306,1298,1293,1285,1309,1296,174,390,500,880,1,1,34895243,452,24.43,0.93,12,0.08,53.00,1399.00,1750,20230922,-26.00,1198,20230726,8.10,1437,-9.88,20240102,1269,2.05,20240201,1750,-26.00,20230922,1198,8.10,20230726,3.16,N,006050,500,174 억,,891030,N,N,0,N,00,N
|
|
20240216,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,-3,5,-0.23,31525138,24432,50.82,1301,1305,1279,1692,912,1302,1290.23,2.55,0,-781,1311,1306,1298,1293,1285,1309,1296,174,390,500,880,1,1,34895243,453,24.51,0.93,12,0.07,53.00,1399.00,1750,20230922,-25.77,1198,20230726,8.43,1437,-9.60,20240102,1269,2.36,20240201,1750,-25.77,20230922,1198,8.43,20230726,3.16,N,006050,500,174 억,,891030,N,N,0,N,00,N
|
|
20240216,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,-13,5,-1.00,25200385,19534,40.63,1301,1305,1279,1692,912,1302,1289.96,2.55,0,-751,1311,1306,1298,1293,1285,1309,1296,174,390,500,880,1,1,34895243,450,24.32,0.92,12,0.06,53.00,1399.00,1750,20230922,-26.34,1198,20230726,7.60,1437,-10.30,20240102,1269,1.58,20240201,1750,-26.34,20230922,1198,7.60,20230726,3.16,N,006050,500,174 억,,891030,N,N,0,N,00,N
|
|
20240216,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,0,3,0.00,520604,400,0.83,1301,1304,1301,1692,912,1302,1301.08,2.55,0,-12,1311,1306,1298,1293,1285,1309,1296,174,390,500,880,1,1,34895243,454,24.57,0.93,12,0.00,53.00,1399.00,1750,20230922,-25.60,1198,20230726,8.68,1437,-9.39,20240102,1269,2.60,20240201,1750,-25.60,20230922,1198,8.68,20230726,3.16,N,006050,500,174 억,,891030,N,N,0,N,00,N
|
|
20240215,160203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,4,2,0.31,62379941,48074,156.30,1298,1303,1290,1687,909,1298,1297.58,2.55,0,-47,1307,1302,1293,1288,1279,1305,1291,174,389,500,880,1,1,34895243,454,24.57,0.93,12,0.14,53.00,1399.00,1750,20230922,-25.60,1198,20230726,8.68,1437,-9.39,20240102,1269,2.60,20240201,1750,-25.60,20230922,1198,8.68,20230726,3.14,N,006050,500,174 억,,891077,N,N,0,N,00,N
|
|
20240215,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,1,2,0.08,57242751,44125,143.46,1298,1303,1290,1687,909,1298,1297.29,2.55,0,287,1307,1302,1293,1288,1279,1305,1291,174,389,500,880,1,1,34895243,453,24.51,0.93,12,0.13,53.00,1399.00,1750,20230922,-25.77,1198,20230726,8.43,1437,-9.60,20240102,1269,2.36,20240201,1750,-25.77,20230922,1198,8.43,20230726,3.14,N,006050,500,174 억,,891077,N,N,0,N,00,N
|
|
20240215,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,3,2,0.23,50689721,39089,127.09,1298,1303,1290,1687,909,1298,1296.78,2.55,0,2584,1307,1302,1293,1288,1279,1305,1291,174,389,500,880,1,1,34895243,454,24.55,0.93,12,0.11,53.00,1399.00,1750,20230922,-25.66,1198,20230726,8.60,1437,-9.46,20240102,1269,2.52,20240201,1750,-25.66,20230922,1198,8.60,20230726,3.14,N,006050,500,174 억,,891077,N,N,0,N,00,N
|
|
20240215,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,4,2,0.31,33107287,25522,82.98,1298,1303,1295,1687,909,1298,1297.21,2.55,0,2331,1307,1302,1293,1288,1279,1305,1291,174,389,500,880,1,1,34895243,454,24.57,0.93,12,0.07,53.00,1399.00,1750,20230922,-25.60,1198,20230726,8.68,1437,-9.39,20240102,1269,2.60,20240201,1750,-25.60,20230922,1198,8.68,20230726,3.14,N,006050,500,174 억,,891077,N,N,0,N,00,N
|
|
20240215,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-2,5,-0.15,31484573,24270,78.91,1298,1303,1295,1687,909,1298,1297.26,2.55,0,2318,1307,1302,1293,1288,1279,1305,1291,174,389,500,880,1,1,34895243,452,24.45,0.93,12,0.07,53.00,1399.00,1750,20230922,-25.94,1198,20230726,8.18,1437,-9.81,20240102,1269,2.13,20240201,1750,-25.94,20230922,1198,8.18,20230726,3.14,N,006050,500,174 억,,891077,N,N,0,N,00,N
|
|
20240215,110202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,0,3,0.00,27809178,21435,69.69,1298,1303,1295,1687,909,1298,1297.37,2.55,0,2307,1307,1302,1293,1288,1279,1305,1291,174,389,500,880,1,1,34895243,453,24.49,0.93,12,0.06,53.00,1399.00,1750,20230922,-25.83,1198,20230726,8.35,1437,-9.67,20240102,1269,2.29,20240201,1750,-25.83,20230922,1198,8.35,20230726,3.14,N,006050,500,174 억,,891077,N,N,0,N,00,N
|
|
20240215,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,4,2,0.31,20669087,15938,51.82,1298,1303,1295,1687,909,1298,1296.84,2.55,0,1078,1307,1302,1293,1288,1279,1305,1291,174,389,500,880,1,1,34895243,454,24.57,0.93,12,0.05,53.00,1399.00,1750,20230922,-25.60,1198,20230726,8.68,1437,-9.39,20240102,1269,2.60,20240201,1750,-25.60,20230922,1198,8.68,20230726,3.14,N,006050,500,174 억,,891077,N,N,0,N,00,N
|
|
20240215,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-1,5,-0.08,159652,123,0.40,1298,1298,1297,1687,909,1298,1297.98,2.55,0,-2,1307,1302,1293,1288,1279,1305,1291,174,389,500,880,1,1,34895243,453,24.47,0.93,12,0.00,53.00,1399.00,1750,20230922,-25.89,1198,20230726,8.26,1437,-9.74,20240102,1269,2.21,20240201,1750,-25.89,20230922,1198,8.26,20230726,3.14,N,006050,500,174 억,,891077,N,N,0,N,00,N
|
|
20240214,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,3,2,0.23,39680002,30756,89.53,1290,1298,1284,1683,907,1295,1290.15,2.56,0,-1796,1308,1301,1294,1287,1280,1302,1288,174,388,500,880,1,1,34895243,453,24.49,0.93,12,0.09,53.00,1399.00,1750,20230922,-25.83,1198,20230726,8.35,1437,-9.67,20240102,1269,2.29,20240201,1750,-25.83,20230922,1198,8.35,20230726,3.10,N,006050,500,174 억,,892873,N,N,0,N,00,N
|
|
20240214,150202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,2,2,0.15,39041704,30264,88.10,1290,1298,1284,1683,907,1295,1290.04,2.56,0,-1795,1308,1301,1294,1287,1280,1302,1288,174,388,500,880,1,1,34895243,453,24.47,0.93,12,0.09,53.00,1399.00,1750,20230922,-25.89,1198,20230726,8.26,1437,-9.74,20240102,1269,2.21,20240201,1750,-25.89,20230922,1198,8.26,20230726,3.10,N,006050,500,174 억,,892873,N,N,0,N,00,N
|
|
20240214,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,0,3,0.00,33166514,25727,74.89,1290,1295,1284,1683,907,1295,1289.17,2.56,0,-1865,1308,1301,1294,1287,1280,1302,1288,174,388,500,880,1,1,34895243,452,24.43,0.93,12,0.07,53.00,1399.00,1750,20230922,-26.00,1198,20230726,8.10,1437,-9.88,20240102,1269,2.05,20240201,1750,-26.00,20230922,1198,8.10,20230726,3.10,N,006050,500,174 억,,892873,N,N,0,N,00,N
|
|
20240214,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-5,5,-0.39,25317721,19653,57.21,1290,1292,1284,1683,907,1295,1288.24,2.56,0,-1867,1308,1301,1294,1287,1280,1302,1288,174,388,500,880,1,1,34895243,450,24.34,0.92,12,0.06,53.00,1399.00,1750,20230922,-26.29,1198,20230726,7.68,1437,-10.23,20240102,1269,1.65,20240201,1750,-26.29,20230922,1198,7.68,20230726,3.10,N,006050,500,174 억,,892873,N,N,0,N,00,N
|
|
20240214,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1291,-4,5,-0.31,22585188,17535,51.05,1290,1292,1284,1683,907,1295,1288.01,2.56,0,-1867,1308,1301,1294,1287,1280,1302,1288,174,388,500,880,1,1,34895243,450,24.36,0.92,12,0.05,53.00,1399.00,1750,20230922,-26.23,1198,20230726,7.76,1437,-10.16,20240102,1269,1.73,20240201,1750,-26.23,20230922,1198,7.76,20230726,3.10,N,006050,500,174 억,,892873,N,N,0,N,00,N
|
|
20240214,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-5,5,-0.39,19664754,15268,44.45,1290,1292,1284,1683,907,1295,1287.97,2.56,0,-1867,1308,1301,1294,1287,1280,1302,1288,174,388,500,880,1,1,34895243,450,24.34,0.92,12,0.04,53.00,1399.00,1750,20230922,-26.29,1198,20230726,7.68,1437,-10.23,20240102,1269,1.65,20240201,1750,-26.29,20230922,1198,7.68,20230726,3.10,N,006050,500,174 억,,892873,N,N,0,N,00,N
|
|
20240214,090200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1285,-10,5,-0.77,1499031,1164,3.39,1290,1290,1285,1683,907,1295,1287.83,2.56,0,-406,1308,1301,1294,1287,1280,1302,1288,174,388,500,880,1,1,34895243,448,24.25,0.92,12,0.00,53.00,1399.00,1750,20230922,-26.57,1198,20230726,7.26,1437,-10.58,20240102,1269,1.26,20240201,1750,-26.57,20230922,1198,7.26,20230726,3.10,N,006050,500,174 억,,892873,N,N,0,N,00,N
|
|
20240213,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,0,3,0.00,44463359,34352,59.41,1295,1301,1287,1683,907,1295,1294.35,2.56,0,-339,1323,1309,1291,1277,1259,1316,1284,174,388,500,880,1,1,34895243,452,24.43,0.93,12,0.10,53.00,1399.00,1750,20230922,-26.00,1198,20230726,8.10,1437,-9.88,20240102,1269,2.05,20240201,1750,-26.00,20230922,1198,8.10,20230726,3.09,N,006050,500,174 억,,893212,N,N,0,N,00,N
|
|
20240213,150156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,1,2,0.08,36184302,27947,48.33,1295,1301,1287,1683,907,1295,1294.75,2.56,0,-338,1323,1309,1291,1277,1259,1316,1284,174,388,500,880,1,1,34895243,452,24.45,0.93,12,0.08,53.00,1399.00,1750,20230922,-25.94,1198,20230726,8.18,1437,-9.81,20240102,1269,2.13,20240201,1750,-25.94,20230922,1198,8.18,20230726,3.09,N,006050,500,174 억,,893212,N,N,0,N,00,N
|
|
20240213,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,2,2,0.15,33214806,25656,44.37,1295,1301,1287,1683,907,1295,1294.62,2.56,0,-336,1323,1309,1291,1277,1259,1316,1284,174,388,500,880,1,1,34895243,453,24.47,0.93,12,0.07,53.00,1399.00,1750,20230922,-25.89,1198,20230726,8.26,1437,-9.74,20240102,1269,2.21,20240201,1750,-25.89,20230922,1198,8.26,20230726,3.09,N,006050,500,174 억,,893212,N,N,0,N,00,N
|
|
20240213,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1294,-1,5,-0.08,24394372,18850,32.60,1295,1301,1287,1683,907,1295,1294.13,2.56,0,-333,1323,1309,1291,1277,1259,1316,1284,174,388,500,880,1,1,34895243,452,24.42,0.92,12,0.05,53.00,1399.00,1750,20230922,-26.06,1198,20230726,8.01,1437,-9.95,20240102,1269,1.97,20240201,1750,-26.06,20230922,1198,8.01,20230726,3.09,N,006050,500,174 억,,893212,N,N,0,N,00,N
|
|
20240213,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,4,2,0.31,17394916,13444,23.25,1295,1301,1287,1683,907,1295,1293.88,2.56,0,-333,1323,1309,1291,1277,1259,1316,1284,174,388,500,880,1,1,34895243,453,24.51,0.93,12,0.04,53.00,1399.00,1750,20230922,-25.77,1198,20230726,8.43,1437,-9.60,20240102,1269,2.36,20240201,1750,-25.77,20230922,1198,8.43,20230726,3.09,N,006050,500,174 억,,893212,N,N,0,N,00,N
|
|
20240213,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,4,2,0.31,16796169,12983,22.45,1295,1301,1287,1683,907,1295,1293.70,2.56,0,-325,1323,1309,1291,1277,1259,1316,1284,174,388,500,880,1,1,34895243,453,24.51,0.93,12,0.04,53.00,1399.00,1750,20230922,-25.77,1198,20230726,8.43,1437,-9.60,20240102,1269,2.36,20240201,1750,-25.77,20230922,1198,8.43,20230726,3.09,N,006050,500,174 억,,893212,N,N,0,N,00,N
|
|
20240213,100152,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1293,-2,5,-0.15,8640007,6692,11.57,1295,1295,1287,1683,907,1295,1291.09,2.56,0,-410,1323,1309,1291,1277,1259,1316,1284,174,388,500,880,1,1,34895243,451,24.40,0.92,12,0.02,53.00,1399.00,1750,20230922,-26.11,1198,20230726,7.93,1437,-10.02,20240102,1269,1.89,20240201,1750,-26.11,20230922,1198,7.93,20230726,3.09,N,006050,500,174 억,,893212,N,N,0,N,00,N
|