162 lines
66 KiB
CSV
162 lines
66 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
|
|
20240329,160213,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1199,0,3,0.00,78636150,65918,97.20,1200,1206,1161,1558,840,1199,1192.94,2.44,0,-1711,1233,1215,1207,1189,1181,1212,1186,174,359,500,810,1,1,34895243,418,54.50,0.84,12,0.19,22.00,1421.00,1750,20230922,-31.49,1161,20240329,3.27,1437,-16.56,20240102,1161,3.27,20240329,1750,-31.49,20230922,1161,3.27,20240329,2.84,N,006050,500,174 억,,850974,N,N,0,N,00,N
|
|
20240329,150213,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1200,1,2,0.08,73950224,62012,91.44,1200,1206,1161,1558,840,1199,1192.51,2.44,0,-1805,1233,1215,1207,1189,1181,1212,1186,174,359,500,810,1,1,34895243,419,54.55,0.84,12,0.18,22.00,1421.00,1750,20230922,-31.43,1161,20240329,3.36,1437,-16.49,20240102,1161,3.36,20240329,1750,-31.43,20230922,1161,3.36,20240329,2.84,N,006050,500,174 억,,850974,N,N,0,N,00,N
|
|
20240329,140211,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1201,2,2,0.17,69118107,57985,85.50,1200,1206,1161,1558,840,1199,1192.00,2.44,0,-1715,1233,1215,1207,1189,1181,1212,1186,174,359,500,810,1,1,34895243,419,54.59,0.85,12,0.17,22.00,1421.00,1750,20230922,-31.37,1161,20240329,3.45,1437,-16.42,20240102,1161,3.45,20240329,1750,-31.37,20230922,1161,3.45,20240329,2.84,N,006050,500,174 억,,850974,N,N,0,N,00,N
|
|
20240329,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1201,2,2,0.17,34367726,28583,42.15,1200,1206,1199,1558,840,1199,1202.38,2.44,0,-1640,1233,1215,1207,1189,1181,1212,1186,174,359,500,810,1,1,34895243,419,54.59,0.85,12,0.08,22.00,1421.00,1750,20230922,-31.37,1165,20240307,3.09,1437,-16.42,20240102,1165,3.09,20240307,1750,-31.37,20230922,1165,3.09,20240307,2.84,N,006050,500,174 억,,850974,N,N,0,N,00,N
|
|
20240329,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,5,2,0.42,27764242,23091,34.05,1200,1206,1199,1558,840,1199,1202.38,2.44,0,-1640,1233,1215,1207,1189,1181,1212,1186,174,359,500,810,1,1,34895243,420,54.73,0.85,12,0.07,22.00,1421.00,1750,20230922,-31.20,1165,20240307,3.35,1437,-16.21,20240102,1165,3.35,20240307,1750,-31.20,20230922,1165,3.35,20240307,2.84,N,006050,500,174 억,,850974,N,N,0,N,00,N
|
|
20240329,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,7,2,0.58,27029146,22481,33.15,1200,1206,1199,1558,840,1199,1202.31,2.44,0,-1640,1233,1215,1207,1189,1181,1212,1186,174,359,500,810,1,1,34895243,421,54.82,0.85,12,0.06,22.00,1421.00,1750,20230922,-31.09,1165,20240307,3.52,1437,-16.08,20240102,1165,3.52,20240307,1750,-31.09,20230922,1165,3.52,20240307,2.84,N,006050,500,174 억,,850974,N,N,0,N,00,N
|
|
20240329,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,6,2,0.50,20249406,16853,24.85,1200,1205,1199,1558,840,1199,1201.53,2.44,0,-1640,1233,1215,1207,1189,1181,1212,1186,174,359,500,810,1,1,34895243,420,54.77,0.85,12,0.05,22.00,1421.00,1750,20230922,-31.14,1165,20240307,3.43,1437,-16.14,20240102,1165,3.43,20240307,1750,-31.14,20230922,1165,3.43,20240307,2.84,N,006050,500,174 억,,850974,N,N,0,N,00,N
|
|
20240329,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,5,2,0.42,5425360,4521,6.67,1200,1204,1200,1558,840,1199,1200.04,2.44,0,-18,1233,1215,1207,1189,1181,1212,1186,174,359,500,810,1,1,34895243,420,54.73,0.85,12,0.01,22.00,1421.00,1750,20230922,-31.20,1165,20240307,3.35,1437,-16.21,20240102,1165,3.35,20240307,1750,-31.20,20230922,1165,3.35,20240307,2.84,N,006050,500,174 억,,850974,N,N,0,N,00,N
|
|
20240328,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1199,-20,5,-1.64,81766355,67820,223.90,1219,1225,1199,1584,854,1219,1205.64,2.44,0,-1668,1248,1233,1222,1207,1196,1228,1202,174,365,500,820,1,1,34895243,418,54.50,0.84,12,0.19,22.00,1421.00,1750,20230922,-31.49,1165,20240307,2.92,1437,-16.56,20240102,1165,2.92,20240307,1750,-31.49,20230922,1165,2.92,20240307,2.87,N,006050,500,174 억,,852647,N,N,0,N,00,N
|
|
20240328,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,-15,5,-1.23,62779752,51998,171.67,1219,1225,1200,1584,854,1219,1207.35,2.44,0,6354,1248,1233,1222,1207,1196,1228,1202,174,365,500,820,1,1,34895243,420,54.73,0.85,12,0.15,22.00,1421.00,1750,20230922,-31.20,1165,20240307,3.35,1437,-16.21,20240102,1165,3.35,20240307,1750,-31.20,20230922,1165,3.35,20240307,2.87,N,006050,500,174 억,,852647,N,N,0,N,00,N
|
|
20240328,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,-3,5,-0.25,22911842,18802,62.07,1219,1225,1209,1584,854,1219,1218.59,2.44,0,-853,1248,1233,1222,1207,1196,1228,1202,174,365,500,820,1,1,34895243,424,55.27,0.86,12,0.05,22.00,1421.00,1750,20230922,-30.51,1165,20240307,4.38,1437,-15.38,20240102,1165,4.38,20240307,1750,-30.51,20230922,1165,4.38,20240307,2.87,N,006050,500,174 억,,852647,N,N,0,N,00,N
|
|
20240328,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,-3,5,-0.25,22601864,18547,61.23,1219,1225,1209,1584,854,1219,1218.63,2.44,0,-770,1248,1233,1222,1207,1196,1228,1202,174,365,500,820,1,1,34895243,424,55.27,0.86,12,0.05,22.00,1421.00,1750,20230922,-30.51,1165,20240307,4.38,1437,-15.38,20240102,1165,4.38,20240307,1750,-30.51,20230922,1165,4.38,20240307,2.87,N,006050,500,174 억,,852647,N,N,0,N,00,N
|
|
20240328,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,1,2,0.08,13563344,11118,36.71,1219,1225,1209,1584,854,1219,1219.94,2.44,0,-731,1248,1233,1222,1207,1196,1228,1202,174,365,500,820,1,1,34895243,426,55.45,0.86,12,0.03,22.00,1421.00,1750,20230922,-30.29,1165,20240307,4.72,1437,-15.10,20240102,1165,4.72,20240307,1750,-30.29,20230922,1165,4.72,20240307,2.87,N,006050,500,174 억,,852647,N,N,0,N,00,N
|
|
20240328,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,1,2,0.08,13071957,10715,35.37,1219,1225,1209,1584,854,1219,1219.97,2.44,0,-722,1248,1233,1222,1207,1196,1228,1202,174,365,500,820,1,1,34895243,426,55.45,0.86,12,0.03,22.00,1421.00,1750,20230922,-30.29,1165,20240307,4.72,1437,-15.10,20240102,1165,4.72,20240307,1750,-30.29,20230922,1165,4.72,20240307,2.87,N,006050,500,174 억,,852647,N,N,0,N,00,N
|
|
20240328,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1221,2,2,0.16,9772462,8006,26.43,1219,1225,1218,1584,854,1219,1220.64,2.44,0,-528,1248,1233,1222,1207,1196,1228,1202,174,365,500,820,1,1,34895243,426,55.50,0.86,12,0.02,22.00,1421.00,1750,20230922,-30.23,1165,20240307,4.81,1437,-15.03,20240102,1165,4.81,20240307,1750,-30.23,20230922,1165,4.81,20240307,2.87,N,006050,500,174 억,,852647,N,N,0,N,00,N
|
|
20240328,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,5,2,0.41,384122,315,1.04,1219,1225,1219,1584,854,1219,1219.43,2.44,0,-43,1248,1233,1222,1207,1196,1228,1202,174,365,500,820,1,1,34895243,427,55.64,0.86,12,0.00,22.00,1421.00,1750,20230922,-30.06,1165,20240307,5.06,1437,-14.82,20240102,1165,5.06,20240307,1750,-30.06,20230922,1165,5.06,20240307,2.87,N,006050,500,174 억,,852647,N,N,0,N,00,N
|
|
20240327,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1219,-3,5,-0.25,36883317,30290,63.42,1222,1237,1211,1588,856,1222,1217.67,2.45,0,-2334,1245,1233,1218,1206,1191,1239,1212,174,366,500,830,1,1,34895243,425,55.41,0.86,12,0.09,22.00,1421.00,1750,20230922,-30.34,1165,20240307,4.64,1437,-15.17,20240102,1165,4.64,20240307,1750,-30.34,20230922,1165,4.64,20240307,2.86,N,006050,500,174 억,,854981,N,N,0,N,00,N
|
|
20240327,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-2,5,-0.16,35419831,29089,60.91,1222,1237,1211,1588,856,1222,1217.64,2.45,0,-2320,1245,1233,1218,1206,1191,1239,1212,174,366,500,830,1,1,34895243,426,55.45,0.86,12,0.08,22.00,1421.00,1750,20230922,-30.29,1165,20240307,4.72,1437,-15.10,20240102,1165,4.72,20240307,1750,-30.29,20230922,1165,4.72,20240307,2.86,N,006050,500,174 억,,854981,N,N,0,N,00,N
|
|
20240327,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-2,5,-0.16,34952866,28706,60.11,1222,1237,1211,1588,856,1222,1217.62,2.45,0,-2320,1245,1233,1218,1206,1191,1239,1212,174,366,500,830,1,1,34895243,426,55.45,0.86,12,0.08,22.00,1421.00,1750,20230922,-30.29,1165,20240307,4.72,1437,-15.10,20240102,1165,4.72,20240307,1750,-30.29,20230922,1165,4.72,20240307,2.86,N,006050,500,174 억,,854981,N,N,0,N,00,N
|
|
20240327,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,-4,5,-0.33,31896834,26198,54.85,1222,1237,1211,1588,856,1222,1217.53,2.45,0,-2386,1245,1233,1218,1206,1191,1239,1212,174,366,500,830,1,1,34895243,425,55.36,0.86,12,0.08,22.00,1421.00,1750,20230922,-30.40,1165,20240307,4.55,1437,-15.24,20240102,1165,4.55,20240307,1750,-30.40,20230922,1165,4.55,20240307,2.86,N,006050,500,174 억,,854981,N,N,0,N,00,N
|
|
20240327,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,-6,5,-0.49,22106246,18151,38.01,1222,1237,1211,1588,856,1222,1217.91,2.45,0,-2097,1245,1233,1218,1206,1191,1239,1212,174,366,500,830,1,1,34895243,424,55.27,0.86,12,0.05,22.00,1421.00,1750,20230922,-30.51,1165,20240307,4.38,1437,-15.38,20240102,1165,4.38,20240307,1750,-30.51,20230922,1165,4.38,20240307,2.86,N,006050,500,174 억,,854981,N,N,0,N,00,N
|
|
20240327,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,-4,5,-0.33,19716887,16183,33.88,1222,1237,1211,1588,856,1222,1218.37,2.45,0,-2066,1245,1233,1218,1206,1191,1239,1212,174,366,500,830,1,1,34895243,425,55.36,0.86,12,0.05,22.00,1421.00,1750,20230922,-30.40,1165,20240307,4.55,1437,-15.24,20240102,1165,4.55,20240307,1750,-30.40,20230922,1165,4.55,20240307,2.86,N,006050,500,174 억,,854981,N,N,0,N,00,N
|
|
20240327,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,-4,5,-0.33,7013393,5738,12.01,1222,1237,1215,1588,856,1222,1222.27,2.45,0,-1091,1245,1233,1218,1206,1191,1239,1212,174,366,500,830,1,1,34895243,425,55.36,0.86,12,0.02,22.00,1421.00,1750,20230922,-30.40,1165,20240307,4.55,1437,-15.24,20240102,1165,4.55,20240307,1750,-30.40,20230922,1165,4.55,20240307,2.86,N,006050,500,174 억,,854981,N,N,0,N,00,N
|
|
20240327,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1222,0,3,0.00,873696,715,1.50,1222,1222,1221,1588,856,1222,1221.95,2.45,0,-136,1245,1233,1218,1206,1191,1239,1212,174,366,500,830,1,1,34895243,426,55.55,0.86,12,0.00,22.00,1421.00,1750,20230922,-30.17,1165,20240307,4.89,1437,-14.96,20240102,1165,4.89,20240307,1750,-30.17,20230922,1165,4.89,20240307,2.86,N,006050,500,174 억,,854981,N,N,0,N,00,N
|
|
20240326,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1222,19,2,1.58,58071021,47759,51.18,1203,1230,1203,1563,843,1203,1215.92,2.44,0,3031,1231,1216,1209,1194,1187,1213,1191,174,360,500,810,1,1,34895243,426,55.55,0.86,12,0.14,22.00,1421.00,1750,20230922,-30.17,1165,20240307,4.89,1437,-14.96,20240102,1165,4.89,20240307,1750,-30.17,20230922,1165,4.89,20240307,2.81,N,006050,500,174 억,,851950,N,N,0,N,00,N
|
|
20240326,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,20,2,1.66,55897093,45977,49.27,1203,1230,1203,1563,843,1203,1215.76,2.44,0,2232,1231,1216,1209,1194,1187,1213,1191,174,360,500,810,1,1,34895243,427,55.59,0.86,12,0.13,22.00,1421.00,1750,20230922,-30.11,1165,20240307,4.98,1437,-14.89,20240102,1165,4.98,20240307,1750,-30.11,20230922,1165,4.98,20240307,2.81,N,006050,500,174 억,,851950,N,N,0,N,00,N
|
|
20240326,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1221,18,2,1.50,45003410,37048,39.70,1203,1230,1203,1563,843,1203,1214.73,2.44,0,2081,1231,1216,1209,1194,1187,1213,1191,174,360,500,810,1,1,34895243,426,55.50,0.86,12,0.11,22.00,1421.00,1750,20230922,-30.23,1165,20240307,4.81,1437,-15.03,20240102,1165,4.81,20240307,1750,-30.23,20230922,1165,4.81,20240307,2.81,N,006050,500,174 억,,851950,N,N,0,N,00,N
|
|
20240326,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,20,2,1.66,41303572,34005,36.44,1203,1230,1203,1563,843,1203,1214.63,2.44,0,683,1231,1216,1209,1194,1187,1213,1191,174,360,500,810,1,1,34895243,427,55.59,0.86,12,0.10,22.00,1421.00,1750,20230922,-30.11,1165,20240307,4.98,1437,-14.89,20240102,1165,4.98,20240307,1750,-30.11,20230922,1165,4.98,20240307,2.81,N,006050,500,174 억,,851950,N,N,0,N,00,N
|
|
20240326,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,22,2,1.83,30088364,24785,26.56,1203,1230,1203,1563,843,1203,1213.97,2.44,0,1201,1231,1216,1209,1194,1187,1213,1191,174,360,500,810,1,1,34895243,427,55.68,0.86,12,0.07,22.00,1421.00,1750,20230922,-30.00,1165,20240307,5.15,1437,-14.75,20240102,1165,5.15,20240307,1750,-30.00,20230922,1165,5.15,20240307,2.81,N,006050,500,174 억,,851950,N,N,0,N,00,N
|
|
20240326,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,21,2,1.75,22556505,18621,19.95,1203,1224,1203,1563,843,1203,1211.35,2.44,0,-86,1231,1216,1209,1194,1187,1213,1191,174,360,500,810,1,1,34895243,427,55.64,0.86,12,0.05,22.00,1421.00,1750,20230922,-30.06,1165,20240307,5.06,1437,-14.82,20240102,1165,5.06,20240307,1750,-30.06,20230922,1165,5.06,20240307,2.81,N,006050,500,174 억,,851950,N,N,0,N,00,N
|
|
20240326,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,7,2,0.58,1304920,1084,1.16,1203,1210,1203,1563,843,1203,1203.80,2.44,0,0,1231,1216,1209,1194,1187,1213,1191,174,360,500,810,1,1,34895243,422,55.00,0.85,12,0.00,22.00,1421.00,1750,20230922,-30.86,1165,20240307,3.86,1437,-15.80,20240102,1165,3.86,20240307,1750,-30.86,20230922,1165,3.86,20240307,2.81,N,006050,500,174 억,,851950,N,N,0,N,00,N
|
|
20240326,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,7,2,0.58,249038,207,0.22,1203,1210,1203,1563,843,1203,1203.08,2.44,0,0,1231,1216,1209,1194,1187,1213,1191,174,360,500,810,1,1,34895243,422,55.00,0.85,12,0.00,22.00,1421.00,1750,20230922,-30.86,1165,20240307,3.86,1437,-15.80,20240102,1165,3.86,20240307,1750,-30.86,20230922,1165,3.86,20240307,2.81,N,006050,500,174 억,,851950,N,N,0,N,00,N
|
|
20240325,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1203,-6,5,-0.50,112713584,93314,84.56,1224,1224,1202,1571,847,1209,1207.90,2.44,0,1280,1233,1221,1207,1195,1181,1214,1188,174,362,500,820,1,1,34895243,420,54.68,0.85,12,0.27,22.00,1421.00,1750,20230922,-31.26,1165,20240307,3.26,1437,-16.28,20240102,1165,3.26,20240307,1750,-31.26,20230922,1165,3.26,20240307,2.80,N,006050,500,174 억,,850670,N,N,0,N,00,N
|
|
20240325,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1203,-6,5,-0.50,99646050,82446,74.71,1224,1224,1202,1571,847,1209,1208.62,2.44,0,1490,1233,1221,1207,1195,1181,1214,1188,174,362,500,820,1,1,34895243,420,54.68,0.85,12,0.24,22.00,1421.00,1750,20230922,-31.26,1165,20240307,3.26,1437,-16.28,20240102,1165,3.26,20240307,1750,-31.26,20230922,1165,3.26,20240307,2.80,N,006050,500,174 억,,850670,N,N,0,N,00,N
|
|
20240325,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,-1,5,-0.08,74547439,61591,55.82,1224,1224,1204,1571,847,1209,1210.36,2.44,0,525,1233,1221,1207,1195,1181,1214,1188,174,362,500,820,1,1,34895243,422,54.91,0.85,12,0.18,22.00,1421.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,2.80,N,006050,500,174 억,,850670,N,N,0,N,00,N
|
|
20240325,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,0,3,0.00,67965407,56146,50.88,1224,1224,1204,1571,847,1209,1210.51,2.44,0,-131,1233,1221,1207,1195,1181,1214,1188,174,362,500,820,1,1,34895243,422,54.95,0.85,12,0.16,22.00,1421.00,1750,20230922,-30.91,1165,20240307,3.78,1437,-15.87,20240102,1165,3.78,20240307,1750,-30.91,20230922,1165,3.78,20240307,2.80,N,006050,500,174 억,,850670,N,N,0,N,00,N
|
|
20240325,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,-1,5,-0.08,59675685,49289,44.67,1224,1224,1204,1571,847,1209,1210.73,2.44,0,-131,1233,1221,1207,1195,1181,1214,1188,174,362,500,820,1,1,34895243,422,54.91,0.85,12,0.14,22.00,1421.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,2.80,N,006050,500,174 억,,850670,N,N,0,N,00,N
|
|
20240325,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,-2,5,-0.17,22420368,18504,16.77,1224,1224,1204,1571,847,1209,1211.65,2.44,0,-131,1233,1221,1207,1195,1181,1214,1188,174,362,500,820,1,1,34895243,421,54.86,0.85,12,0.05,22.00,1421.00,1750,20230922,-31.03,1165,20240307,3.61,1437,-16.01,20240102,1165,3.61,20240307,1750,-31.03,20230922,1165,3.61,20240307,2.80,N,006050,500,174 억,,850670,N,N,0,N,00,N
|
|
20240325,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1212,3,2,0.25,16081303,13254,12.01,1224,1224,1204,1571,847,1209,1213.32,2.44,0,-40,1233,1221,1207,1195,1181,1214,1188,174,362,500,820,1,1,34895243,423,55.09,0.85,12,0.04,22.00,1421.00,1750,20230922,-30.74,1165,20240307,4.03,1437,-15.66,20240102,1165,4.03,20240307,1750,-30.74,20230922,1165,4.03,20240307,2.80,N,006050,500,174 억,,850670,N,N,0,N,00,N
|
|
20240325,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1221,12,2,0.99,1736796,1419,1.29,1224,1224,1221,1571,847,1209,1223.96,2.44,0,-20,1233,1221,1207,1195,1181,1214,1188,174,362,500,820,1,1,34895243,426,55.50,0.86,12,0.00,22.00,1421.00,1750,20230922,-30.23,1165,20240307,4.81,1437,-15.03,20240102,1165,4.81,20240307,1750,-30.23,20230922,1165,4.81,20240307,2.80,N,006050,500,174 억,,850670,N,N,0,N,00,N
|
|
20240322,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-6,5,-0.49,132828541,110348,157.68,1215,1219,1193,1579,851,1215,1203.72,2.43,0,4258,1239,1227,1217,1205,1195,1222,1200,174,364,500,820,1,1,34895243,422,54.95,0.85,12,0.32,22.00,1421.00,1750,20230922,-30.91,1165,20240307,3.78,1437,-15.87,20240102,1165,3.78,20240307,1750,-30.91,20230922,1165,3.78,20240307,2.82,N,006050,500,174 억,,846412,N,N,0,N,00,N
|
|
20240322,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,-7,5,-0.58,130325515,108276,154.72,1215,1219,1193,1579,851,1215,1203.64,2.43,0,3779,1239,1227,1217,1205,1195,1222,1200,174,364,500,820,1,1,34895243,422,54.91,0.85,12,0.31,22.00,1421.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,2.82,N,006050,500,174 억,,846412,N,N,0,N,00,N
|
|
20240322,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-6,5,-0.49,104521377,86935,124.22,1215,1219,1193,1579,851,1215,1202.29,2.43,0,2727,1239,1227,1217,1205,1195,1222,1200,174,364,500,820,1,1,34895243,422,54.95,0.85,12,0.25,22.00,1421.00,1750,20230922,-30.91,1165,20240307,3.78,1437,-15.87,20240102,1165,3.78,20240307,1750,-30.91,20230922,1165,3.78,20240307,2.82,N,006050,500,174 억,,846412,N,N,0,N,00,N
|
|
20240322,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-6,5,-0.49,46829529,38929,55.63,1215,1219,1193,1579,851,1215,1202.95,2.43,0,-524,1239,1227,1217,1205,1195,1222,1200,174,364,500,820,1,1,34895243,422,54.95,0.85,12,0.11,22.00,1421.00,1750,20230922,-30.91,1165,20240307,3.78,1437,-15.87,20240102,1165,3.78,20240307,1750,-30.91,20230922,1165,3.78,20240307,2.82,N,006050,500,174 억,,846412,N,N,0,N,00,N
|
|
20240322,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1202,-13,5,-1.07,42012130,34931,49.91,1215,1219,1193,1579,851,1215,1202.72,2.43,0,-567,1239,1227,1217,1205,1195,1222,1200,174,364,500,820,1,1,34895243,419,54.64,0.85,12,0.10,22.00,1421.00,1750,20230922,-31.31,1165,20240307,3.18,1437,-16.35,20240102,1165,3.18,20240307,1750,-31.31,20230922,1165,3.18,20240307,2.82,N,006050,500,174 억,,846412,N,N,0,N,00,N
|
|
20240322,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,-11,5,-0.91,38978264,32410,46.31,1215,1219,1193,1579,851,1215,1202.66,2.43,0,-863,1239,1227,1217,1205,1195,1222,1200,174,364,500,820,1,1,34895243,420,54.73,0.85,12,0.09,22.00,1421.00,1750,20230922,-31.20,1165,20240307,3.35,1437,-16.21,20240102,1165,3.35,20240307,1750,-31.20,20230922,1165,3.35,20240307,2.82,N,006050,500,174 억,,846412,N,N,0,N,00,N
|
|
20240322,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,-9,5,-0.74,32422936,26975,38.55,1215,1219,1193,1579,851,1215,1201.96,2.43,0,-830,1239,1227,1217,1205,1195,1222,1200,174,364,500,820,1,1,34895243,421,54.82,0.85,12,0.08,22.00,1421.00,1750,20230922,-31.09,1165,20240307,3.52,1437,-16.08,20240102,1165,3.52,20240307,1750,-31.09,20230922,1165,3.52,20240307,2.82,N,006050,500,174 억,,846412,N,N,0,N,00,N
|
|
20240322,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,0,3,0.00,1032706,850,1.21,1215,1219,1214,1579,851,1215,1214.95,2.43,0,-758,1239,1227,1217,1205,1195,1222,1200,174,364,500,820,1,1,34895243,424,55.23,0.86,12,0.00,22.00,1421.00,1750,20230922,-30.57,1165,20240307,4.29,1437,-15.45,20240102,1165,4.29,20240307,1750,-30.57,20230922,1165,4.29,20240307,2.82,N,006050,500,174 억,,846412,N,N,0,N,00,N
|
|
20240321,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,-2,5,-0.16,85082116,69981,198.40,1217,1229,1207,1582,852,1217,1215.85,2.43,0,-908,1233,1225,1217,1209,1201,1221,1205,174,365,500,820,1,1,34895243,424,22.92,0.87,12,0.20,53.00,1399.00,1750,20230922,-30.57,1165,20240307,4.29,1437,-15.45,20240102,1165,4.29,20240307,1750,-30.57,20230922,1165,4.29,20240307,2.89,N,006050,500,174 억,,847320,N,N,0,N,00,N
|
|
20240321,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-3,5,-0.25,76657287,63046,178.74,1217,1229,1207,1582,852,1217,1215.89,2.43,0,-1082,1233,1225,1217,1209,1201,1221,1205,174,365,500,820,1,1,34895243,424,22.91,0.87,12,0.18,53.00,1399.00,1750,20230922,-30.63,1165,20240307,4.21,1437,-15.52,20240102,1165,4.21,20240307,1750,-30.63,20230922,1165,4.21,20240307,2.89,N,006050,500,174 억,,847320,N,N,0,N,00,N
|
|
20240321,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,-9,5,-0.74,72200101,59365,168.30,1217,1229,1207,1582,852,1217,1216.21,2.43,0,-878,1233,1225,1217,1209,1201,1221,1205,174,365,500,820,1,1,34895243,422,22.79,0.86,12,0.17,53.00,1399.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,2.89,N,006050,500,174 억,,847320,N,N,0,N,00,N
|
|
20240321,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,0,3,0.00,67325459,55336,156.88,1217,1229,1207,1582,852,1217,1216.67,2.43,0,-542,1233,1225,1217,1209,1201,1221,1205,174,365,500,820,1,1,34895243,425,22.96,0.87,12,0.16,53.00,1399.00,1750,20230922,-30.46,1165,20240307,4.46,1437,-15.31,20240102,1165,4.46,20240307,1750,-30.46,20230922,1165,4.46,20240307,2.89,N,006050,500,174 억,,847320,N,N,0,N,00,N
|
|
20240321,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-3,5,-0.25,54998660,45157,128.02,1217,1229,1213,1582,852,1217,1217.94,2.43,0,-351,1233,1225,1217,1209,1201,1221,1205,174,365,500,820,1,1,34895243,424,22.91,0.87,12,0.13,53.00,1399.00,1750,20230922,-30.63,1165,20240307,4.21,1437,-15.52,20240102,1165,4.21,20240307,1750,-30.63,20230922,1165,4.21,20240307,2.89,N,006050,500,174 억,,847320,N,N,0,N,00,N
|
|
20240321,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1222,5,2,0.41,14878512,12161,34.48,1217,1229,1215,1582,852,1217,1223.46,2.43,0,-337,1233,1225,1217,1209,1201,1221,1205,174,365,500,820,1,1,34895243,426,23.06,0.87,12,0.03,53.00,1399.00,1750,20230922,-30.17,1165,20240307,4.89,1437,-14.96,20240102,1165,4.89,20240307,1750,-30.17,20230922,1165,4.89,20240307,2.89,N,006050,500,174 억,,847320,N,N,0,N,00,N
|
|
20240321,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,7,2,0.58,12772051,10431,29.57,1217,1229,1217,1582,852,1217,1224.43,2.43,0,-684,1233,1225,1217,1209,1201,1221,1205,174,365,500,820,1,1,34895243,427,23.09,0.87,12,0.03,53.00,1399.00,1750,20230922,-30.06,1165,20240307,5.06,1437,-14.82,20240102,1165,5.06,20240307,1750,-30.06,20230922,1165,5.06,20240307,2.89,N,006050,500,174 억,,847320,N,N,0,N,00,N
|
|
20240321,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,7,2,0.58,747281,613,1.74,1217,1224,1217,1582,852,1217,1219.06,2.43,0,-335,1233,1225,1217,1209,1201,1221,1205,174,365,500,820,1,1,34895243,427,23.09,0.87,12,0.00,53.00,1399.00,1750,20230922,-30.06,1165,20240307,5.06,1437,-14.82,20240102,1165,5.06,20240307,1750,-30.06,20230922,1165,5.06,20240307,2.89,N,006050,500,174 억,,847320,N,N,0,N,00,N
|
|
20240320,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,-3,5,-0.25,42827921,35267,27.53,1220,1225,1209,1586,854,1220,1214.38,2.44,0,-2675,1255,1237,1221,1203,1187,1246,1212,174,366,500,820,1,1,34895243,425,22.96,0.87,12,0.10,53.00,1399.00,1750,20230922,-30.46,1165,20240307,4.46,1437,-15.31,20240102,1165,4.46,20240307,1750,-30.46,20230922,1165,4.46,20240307,2.88,N,006050,500,174 억,,849995,N,N,0,N,00,N
|
|
20240320,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,-3,5,-0.25,38231619,31487,24.58,1220,1225,1209,1586,854,1220,1214.20,2.44,0,-2699,1255,1237,1221,1203,1187,1246,1212,174,366,500,820,1,1,34895243,425,22.96,0.87,12,0.09,53.00,1399.00,1750,20230922,-30.46,1165,20240307,4.46,1437,-15.31,20240102,1165,4.46,20240307,1750,-30.46,20230922,1165,4.46,20240307,2.88,N,006050,500,174 억,,849995,N,N,0,N,00,N
|
|
20240320,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,-2,5,-0.16,35463523,29205,22.80,1220,1225,1209,1586,854,1220,1214.30,2.44,0,-2669,1255,1237,1221,1203,1187,1246,1212,174,366,500,820,1,1,34895243,425,22.98,0.87,12,0.08,53.00,1399.00,1750,20230922,-30.40,1165,20240307,4.55,1437,-15.24,20240102,1165,4.55,20240307,1750,-30.40,20230922,1165,4.55,20240307,2.88,N,006050,500,174 억,,849995,N,N,0,N,00,N
|
|
20240320,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-6,5,-0.49,25238134,20758,16.20,1220,1225,1209,1586,854,1220,1215.83,2.44,0,-2432,1255,1237,1221,1203,1187,1246,1212,174,366,500,820,1,1,34895243,424,22.91,0.87,12,0.06,53.00,1399.00,1750,20230922,-30.63,1165,20240307,4.21,1437,-15.52,20240102,1165,4.21,20240307,1750,-30.63,20230922,1165,4.21,20240307,2.88,N,006050,500,174 억,,849995,N,N,0,N,00,N
|
|
20240320,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-6,5,-0.49,20604945,16944,13.23,1220,1225,1209,1586,854,1220,1216.06,2.44,0,-1925,1255,1237,1221,1203,1187,1246,1212,174,366,500,820,1,1,34895243,424,22.91,0.87,12,0.05,53.00,1399.00,1750,20230922,-30.63,1165,20240307,4.21,1437,-15.52,20240102,1165,4.21,20240307,1750,-30.63,20230922,1165,4.21,20240307,2.88,N,006050,500,174 억,,849995,N,N,0,N,00,N
|
|
20240320,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,0,3,0.00,16569274,13614,10.63,1220,1225,1212,1586,854,1220,1217.08,2.44,0,-1515,1255,1237,1221,1203,1187,1246,1212,174,366,500,820,1,1,34895243,426,23.02,0.87,12,0.04,53.00,1399.00,1750,20230922,-30.29,1165,20240307,4.72,1437,-15.10,20240102,1165,4.72,20240307,1750,-30.29,20230922,1165,4.72,20240307,2.88,N,006050,500,174 억,,849995,N,N,0,N,00,N
|
|
20240320,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,-5,5,-0.41,9951823,8161,6.37,1220,1225,1214,1586,854,1220,1219.44,2.44,0,-1156,1255,1237,1221,1203,1187,1246,1212,174,366,500,820,1,1,34895243,424,22.92,0.87,12,0.02,53.00,1399.00,1750,20230922,-30.57,1165,20240307,4.29,1437,-15.45,20240102,1165,4.29,20240307,1750,-30.57,20230922,1165,4.29,20240307,2.88,N,006050,500,174 억,,849995,N,N,0,N,00,N
|
|
20240320,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1219,-1,5,-0.08,182922,150,0.12,1220,1220,1218,1586,854,1220,1219.48,2.44,0,-74,1255,1237,1221,1203,1187,1246,1212,174,366,500,820,1,1,34895243,425,23.00,0.87,12,0.00,53.00,1399.00,1750,20230922,-30.34,1165,20240307,4.64,1437,-15.17,20240102,1165,4.64,20240307,1750,-30.34,20230922,1165,4.64,20240307,2.88,N,006050,500,174 억,,849995,N,N,0,N,00,N
|
|
20240319,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,20,2,1.67,152553814,125557,226.20,1208,1239,1205,1560,840,1200,1215.02,2.45,0,-5441,1222,1210,1203,1191,1184,1207,1188,174,360,500,810,1,1,34895243,426,23.02,0.87,12,0.36,53.00,1399.00,1750,20230922,-30.29,1165,20240307,4.72,1437,-15.10,20240102,1165,4.72,20240307,1750,-30.29,20230922,1165,4.72,20240307,2.88,N,006050,500,174 억,,855436,N,N,0,N,00,N
|
|
20240319,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,15,2,1.25,141626590,116562,210.00,1208,1239,1205,1560,840,1200,1215.03,2.45,0,-5387,1222,1210,1203,1191,1184,1207,1188,174,360,500,810,1,1,34895243,424,22.92,0.87,12,0.33,53.00,1399.00,1750,20230922,-30.57,1165,20240307,4.29,1437,-15.45,20240102,1165,4.29,20240307,1750,-30.57,20230922,1165,4.29,20240307,2.88,N,006050,500,174 억,,855436,N,N,0,N,00,N
|
|
20240319,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,16,2,1.33,127945118,105237,189.59,1208,1239,1206,1560,840,1200,1215.78,2.45,0,-4647,1222,1210,1203,1191,1184,1207,1188,174,360,500,810,1,1,34895243,424,22.94,0.87,12,0.30,53.00,1399.00,1750,20230922,-30.51,1165,20240307,4.38,1437,-15.38,20240102,1165,4.38,20240307,1750,-30.51,20230922,1165,4.38,20240307,2.88,N,006050,500,174 억,,855436,N,N,0,N,00,N
|
|
20240319,130204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1212,12,2,1.00,126576532,104109,187.56,1208,1239,1206,1560,840,1200,1215.81,2.45,0,-4400,1222,1210,1203,1191,1184,1207,1188,174,360,500,810,1,1,34895243,423,22.87,0.87,12,0.30,53.00,1399.00,1750,20230922,-30.74,1165,20240307,4.03,1437,-15.66,20240102,1165,4.03,20240307,1750,-30.74,20230922,1165,4.03,20240307,2.88,N,006050,500,174 억,,855436,N,N,0,N,00,N
|
|
20240319,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,17,2,1.42,113789248,93601,168.63,1208,1239,1206,1560,840,1200,1215.68,2.45,0,-2445,1222,1210,1203,1191,1184,1207,1188,174,360,500,810,1,1,34895243,425,22.96,0.87,12,0.27,53.00,1399.00,1750,20230922,-30.46,1165,20240307,4.46,1437,-15.31,20240102,1165,4.46,20240307,1750,-30.46,20230922,1165,4.46,20240307,2.88,N,006050,500,174 억,,855436,N,N,0,N,00,N
|
|
20240319,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,20,2,1.67,102834238,84577,152.37,1208,1239,1206,1560,840,1200,1215.87,2.45,0,-993,1222,1210,1203,1191,1184,1207,1188,174,360,500,810,1,1,34895243,426,23.02,0.87,12,0.24,53.00,1399.00,1750,20230922,-30.29,1165,20240307,4.72,1437,-15.10,20240102,1165,4.72,20240307,1750,-30.29,20230922,1165,4.72,20240307,2.88,N,006050,500,174 억,,855436,N,N,0,N,00,N
|
|
20240319,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1234,34,2,2.83,82284847,67839,122.22,1208,1235,1206,1560,840,1200,1212.94,2.45,0,-1432,1222,1210,1203,1191,1184,1207,1188,174,360,500,810,1,1,34895243,431,23.28,0.88,12,0.19,53.00,1399.00,1750,20230922,-29.49,1165,20240307,5.92,1437,-14.13,20240102,1165,5.92,20240307,1750,-29.49,20230922,1165,5.92,20240307,2.88,N,006050,500,174 억,,855436,N,N,0,N,00,N
|
|
20240319,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,8,2,0.67,3135379,2595,4.68,1208,1209,1208,1560,840,1200,1208.24,2.45,0,-526,1222,1210,1203,1191,1184,1207,1188,174,360,500,810,1,1,34895243,422,22.79,0.86,12,0.01,53.00,1399.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,2.88,N,006050,500,174 억,,855436,N,N,0,N,00,N
|
|
20240318,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-7,5,-0.58,66869993,55507,102.19,1208,1215,1196,1569,845,1207,1204.71,2.45,0,-697,1218,1212,1204,1198,1190,1215,1201,174,362,500,820,1,1,34895243,419,22.64,0.86,12,0.16,53.00,1399.00,1750,20230922,-31.43,1165,20240307,3.00,1437,-16.49,20240102,1165,3.00,20240307,1750,-31.43,20230922,1165,3.00,20240307,2.88,N,006050,500,174 억,,856133,N,N,0,N,00,N
|
|
20240318,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1202,-5,5,-0.41,63654862,52828,97.26,1208,1215,1196,1569,845,1207,1204.95,2.45,0,-678,1218,1212,1204,1198,1190,1215,1201,174,362,500,820,1,1,34895243,419,22.68,0.86,12,0.15,53.00,1399.00,1750,20230922,-31.31,1165,20240307,3.18,1437,-16.35,20240102,1165,3.18,20240307,1750,-31.31,20230922,1165,3.18,20240307,2.88,N,006050,500,174 억,,856133,N,N,0,N,00,N
|
|
20240318,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1201,-6,5,-0.50,37021790,30627,56.38,1208,1215,1200,1569,845,1207,1208.80,2.45,0,-145,1218,1212,1204,1198,1190,1215,1201,174,362,500,820,1,1,34895243,419,22.66,0.86,12,0.09,53.00,1399.00,1750,20230922,-31.37,1165,20240307,3.09,1437,-16.42,20240102,1165,3.09,20240307,1750,-31.37,20230922,1165,3.09,20240307,2.88,N,006050,500,174 억,,856133,N,N,0,N,00,N
|
|
20240318,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,1,2,0.08,29976000,24769,45.60,1208,1215,1205,1569,845,1207,1210.22,2.45,0,-93,1218,1212,1204,1198,1190,1215,1201,174,362,500,820,1,1,34895243,422,22.79,0.86,12,0.07,53.00,1399.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,2.88,N,006050,500,174 억,,856133,N,N,0,N,00,N
|
|
20240318,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,3,2,0.25,26890270,22209,40.89,1208,1215,1205,1569,845,1207,1210.78,2.45,0,-93,1218,1212,1204,1198,1190,1215,1201,174,362,500,820,1,1,34895243,422,22.83,0.86,12,0.06,53.00,1399.00,1750,20230922,-30.86,1165,20240307,3.86,1437,-15.80,20240102,1165,3.86,20240307,1750,-30.86,20230922,1165,3.86,20240307,2.88,N,006050,500,174 억,,856133,N,N,0,N,00,N
|
|
20240318,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,0,3,0.00,22113753,18248,33.59,1208,1215,1206,1569,845,1207,1211.85,2.45,0,-27,1218,1212,1204,1198,1190,1215,1201,174,362,500,820,1,1,34895243,421,22.77,0.86,12,0.05,53.00,1399.00,1750,20230922,-31.03,1165,20240307,3.61,1437,-16.01,20240102,1165,3.61,20240307,1750,-31.03,20230922,1165,3.61,20240307,2.88,N,006050,500,174 억,,856133,N,N,0,N,00,N
|
|
20240318,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,7,2,0.58,17051603,14066,25.90,1208,1215,1207,1569,845,1207,1212.26,2.45,0,185,1218,1212,1204,1198,1190,1215,1201,174,362,500,820,1,1,34895243,424,22.91,0.87,12,0.04,53.00,1399.00,1750,20230922,-30.63,1165,20240307,4.21,1437,-15.52,20240102,1165,4.21,20240307,1750,-30.63,20230922,1165,4.21,20240307,2.88,N,006050,500,174 억,,856133,N,N,0,N,00,N
|
|
20240318,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,1,2,0.08,132880,110,0.20,1208,1208,1208,1569,845,1207,1208.00,2.45,0,0,1218,1212,1204,1198,1190,1215,1201,174,362,500,820,1,1,34895243,422,22.79,0.86,12,0.00,53.00,1399.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,2.88,N,006050,500,174 억,,856133,N,N,0,N,00,N
|
|
20240315,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,-1,5,-0.08,65352971,54318,101.05,1205,1210,1196,1570,846,1208,1203.15,2.45,0,-324,1217,1212,1206,1201,1195,1215,1204,174,362,500,820,1,1,34895243,421,22.77,0.86,12,0.16,53.00,1399.00,1750,20230922,-31.03,1165,20240307,3.61,1437,-16.01,20240102,1165,3.61,20240307,1750,-31.03,20230922,1165,3.61,20240307,3.07,N,006050,500,174 억,,856457,N,N,0,N,00,N
|
|
20240315,150159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,-2,5,-0.17,58954930,49014,91.19,1205,1210,1196,1570,846,1208,1202.82,2.45,0,-325,1217,1212,1206,1201,1195,1215,1204,174,362,500,820,1,1,34895243,421,22.75,0.86,12,0.14,53.00,1399.00,1750,20230922,-31.09,1165,20240307,3.52,1437,-16.08,20240102,1165,3.52,20240307,1750,-31.09,20230922,1165,3.52,20240307,3.07,N,006050,500,174 억,,856457,N,N,0,N,00,N
|
|
20240315,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,0,3,0.00,57976570,48203,89.68,1205,1210,1196,1570,846,1208,1202.76,2.45,0,-315,1217,1212,1206,1201,1195,1215,1204,174,362,500,820,1,1,34895243,422,22.79,0.86,12,0.14,53.00,1399.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,3.07,N,006050,500,174 억,,856457,N,N,0,N,00,N
|
|
20240315,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,-3,5,-0.25,40508281,33732,62.75,1205,1210,1196,1570,846,1208,1200.88,2.45,0,-214,1217,1212,1206,1201,1195,1215,1204,174,362,500,820,1,1,34895243,420,22.74,0.86,12,0.10,53.00,1399.00,1750,20230922,-31.14,1165,20240307,3.43,1437,-16.14,20240102,1165,3.43,20240307,1750,-31.14,20230922,1165,3.43,20240307,3.07,N,006050,500,174 억,,856457,N,N,0,N,00,N
|
|
20240315,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-8,5,-0.66,37378809,31126,57.91,1205,1210,1196,1570,846,1208,1200.88,2.45,0,-64,1217,1212,1206,1201,1195,1215,1204,174,362,500,820,1,1,34895243,419,22.64,0.86,12,0.09,53.00,1399.00,1750,20230922,-31.43,1165,20240307,3.00,1437,-16.49,20240102,1165,3.00,20240307,1750,-31.43,20230922,1165,3.00,20240307,3.07,N,006050,500,174 억,,856457,N,N,0,N,00,N
|
|
20240315,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,-2,5,-0.17,17633114,14663,27.28,1205,1210,1198,1570,846,1208,1202.55,2.45,0,477,1217,1212,1206,1201,1195,1215,1204,174,362,500,820,1,1,34895243,421,22.75,0.86,12,0.04,53.00,1399.00,1750,20230922,-31.09,1165,20240307,3.52,1437,-16.08,20240102,1165,3.52,20240307,1750,-31.09,20230922,1165,3.52,20240307,3.07,N,006050,500,174 억,,856457,N,N,0,N,00,N
|
|
20240315,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1203,-5,5,-0.41,14053996,11695,21.76,1205,1210,1198,1570,846,1208,1201.70,2.45,0,466,1217,1212,1206,1201,1195,1215,1204,174,362,500,820,1,1,34895243,420,22.70,0.86,12,0.03,53.00,1399.00,1750,20230922,-31.26,1165,20240307,3.26,1437,-16.28,20240102,1165,3.26,20240307,1750,-31.26,20230922,1165,3.26,20240307,3.07,N,006050,500,174 억,,856457,N,N,0,N,00,N
|
|
20240315,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,-3,5,-0.25,1239874,1031,1.92,1205,1205,1201,1570,846,1208,1202.53,2.45,0,-21,1217,1212,1206,1201,1195,1215,1204,174,362,500,820,1,1,34895243,420,22.74,0.86,12,0.00,53.00,1399.00,1750,20230922,-31.14,1165,20240307,3.43,1437,-16.14,20240102,1165,3.43,20240307,1750,-31.14,20230922,1165,3.43,20240307,3.07,N,006050,500,174 억,,856457,N,N,0,N,00,N
|
|
20240314,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,3,2,0.25,62925211,52179,39.00,1205,1211,1200,1566,844,1205,1205.95,2.46,0,-1982,1258,1231,1213,1186,1168,1222,1177,174,361,500,810,1,1,34895243,422,22.79,0.86,12,0.15,53.00,1399.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,3.09,N,006050,500,174 억,,857614,N,N,0,N,00,N
|
|
20240314,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,5,2,0.41,54404343,45135,33.74,1205,1210,1200,1566,844,1205,1205.37,2.46,0,-2209,1258,1231,1213,1186,1168,1222,1177,174,361,500,810,1,1,34895243,422,22.83,0.86,12,0.13,53.00,1399.00,1750,20230922,-30.86,1165,20240307,3.86,1437,-15.80,20240102,1165,3.86,20240307,1750,-30.86,20230922,1165,3.86,20240307,3.09,N,006050,500,174 억,,857614,N,N,0,N,00,N
|
|
20240314,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,2,2,0.17,43854571,36409,27.21,1205,1209,1200,1566,844,1205,1204.50,2.46,0,-2270,1258,1231,1213,1186,1168,1222,1177,174,361,500,810,1,1,34895243,421,22.77,0.86,12,0.10,53.00,1399.00,1750,20230922,-31.03,1165,20240307,3.61,1437,-16.01,20240102,1165,3.61,20240307,1750,-31.03,20230922,1165,3.61,20240307,3.09,N,006050,500,174 억,,857614,N,N,0,N,00,N
|
|
20240314,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,3,2,0.25,38787420,32200,24.07,1205,1209,1200,1566,844,1205,1204.58,2.46,0,-2284,1258,1231,1213,1186,1168,1222,1177,174,361,500,810,1,1,34895243,422,22.79,0.86,12,0.09,53.00,1399.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,3.09,N,006050,500,174 억,,857614,N,N,0,N,00,N
|
|
20240314,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,4,2,0.33,34493684,28637,21.41,1205,1209,1200,1566,844,1205,1204.51,2.46,0,-2264,1258,1231,1213,1186,1168,1222,1177,174,361,500,810,1,1,34895243,422,22.81,0.86,12,0.08,53.00,1399.00,1750,20230922,-30.91,1165,20240307,3.78,1437,-15.87,20240102,1165,3.78,20240307,1750,-30.91,20230922,1165,3.78,20240307,3.09,N,006050,500,174 억,,857614,N,N,0,N,00,N
|
|
20240314,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1203,-2,5,-0.17,21254201,17643,13.19,1205,1209,1200,1566,844,1205,1204.68,2.46,0,-2649,1258,1231,1213,1186,1168,1222,1177,174,361,500,810,1,1,34895243,420,22.70,0.86,12,0.05,53.00,1399.00,1750,20230922,-31.26,1165,20240307,3.26,1437,-16.28,20240102,1165,3.26,20240307,1750,-31.26,20230922,1165,3.26,20240307,3.09,N,006050,500,174 억,,857614,N,N,0,N,00,N
|
|
20240314,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,3,2,0.25,17818948,14784,11.05,1205,1209,1202,1566,844,1205,1205.29,2.46,0,-1781,1258,1231,1213,1186,1168,1222,1177,174,361,500,810,1,1,34895243,422,22.79,0.86,12,0.04,53.00,1399.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,3.09,N,006050,500,174 억,,857614,N,N,0,N,00,N
|
|
20240314,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,4,2,0.33,863989,717,0.54,1205,1209,1205,1566,844,1205,1205.01,2.46,0,-105,1258,1231,1213,1186,1168,1222,1177,174,361,500,810,1,1,34895243,422,22.81,0.86,12,0.00,53.00,1399.00,1750,20230922,-30.91,1165,20240307,3.78,1437,-15.87,20240102,1165,3.78,20240307,1750,-30.91,20230922,1165,3.78,20240307,3.09,N,006050,500,174 억,,857614,N,N,0,N,00,N
|
|
20240313,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,-25,5,-2.03,160258751,132884,265.60,1230,1240,1195,1599,861,1230,1206.00,2.44,0,7409,1270,1249,1238,1217,1206,1244,1212,174,369,500,830,1,1,34895243,420,22.74,0.86,12,0.38,53.00,1399.00,1750,20230922,-31.14,1165,20240307,3.43,1437,-16.14,20240102,1165,3.43,20240307,1750,-31.14,20230922,1165,3.43,20240307,3.09,N,006050,500,174 억,,851030,N,N,0,N,00,N
|
|
20240313,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,-22,5,-1.79,147120340,121968,243.78,1230,1240,1195,1599,861,1230,1206.22,2.44,0,7254,1270,1249,1238,1217,1206,1244,1212,174,369,500,830,1,1,34895243,422,22.79,0.86,12,0.35,53.00,1399.00,1750,20230922,-30.97,1165,20240307,3.69,1437,-15.94,20240102,1165,3.69,20240307,1750,-30.97,20230922,1165,3.69,20240307,3.09,N,006050,500,174 억,,851030,N,N,0,N,00,N
|
|
20240313,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-30,5,-2.44,108615460,89904,179.70,1230,1240,1195,1599,861,1230,1208.13,2.44,0,4599,1270,1249,1238,1217,1206,1244,1212,174,369,500,830,1,1,34895243,419,22.64,0.86,12,0.26,53.00,1399.00,1750,20230922,-31.43,1165,20240307,3.00,1437,-16.49,20240102,1165,3.00,20240307,1750,-31.43,20230922,1165,3.00,20240307,3.09,N,006050,500,174 억,,851030,N,N,0,N,00,N
|
|
20240313,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-7,5,-0.57,30194611,24645,49.26,1230,1240,1219,1599,861,1230,1225.18,2.44,0,-2626,1270,1249,1238,1217,1206,1244,1212,174,369,500,830,1,1,34895243,427,23.08,0.87,12,0.07,53.00,1399.00,1750,20230922,-30.11,1165,20240307,4.98,1437,-14.89,20240102,1165,4.98,20240307,1750,-30.11,20230922,1165,4.98,20240307,3.09,N,006050,500,174 억,,851030,N,N,0,N,00,N
|
|
20240313,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,-1,5,-0.08,11997483,9742,19.47,1230,1240,1225,1599,861,1230,1231.52,2.44,0,-1973,1270,1249,1238,1217,1206,1244,1212,174,369,500,830,1,1,34895243,429,23.19,0.88,12,0.03,53.00,1399.00,1750,20230922,-29.77,1165,20240307,5.49,1437,-14.47,20240102,1165,5.49,20240307,1750,-29.77,20230922,1165,5.49,20240307,3.09,N,006050,500,174 억,,851030,N,N,0,N,00,N
|
|
20240313,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1235,5,2,0.41,9323479,7565,15.12,1230,1240,1225,1599,861,1230,1232.45,2.44,0,-1485,1270,1249,1238,1217,1206,1244,1212,174,369,500,830,1,1,34895243,431,23.30,0.88,12,0.02,53.00,1399.00,1750,20230922,-29.43,1165,20240307,6.01,1437,-14.06,20240102,1165,6.01,20240307,1750,-29.43,20230922,1165,6.01,20240307,3.09,N,006050,500,174 억,,851030,N,N,0,N,00,N
|
|
20240313,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1234,4,2,0.33,8285784,6724,13.44,1230,1240,1226,1599,861,1230,1232.27,2.44,0,-1495,1270,1249,1238,1217,1206,1244,1212,174,369,500,830,1,1,34895243,431,23.28,0.88,12,0.02,53.00,1399.00,1750,20230922,-29.49,1165,20240307,5.92,1437,-14.13,20240102,1165,5.92,20240307,1750,-29.49,20230922,1165,5.92,20240307,3.09,N,006050,500,174 억,,851030,N,N,0,N,00,N
|
|
20240313,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1236,6,2,0.49,2405437,1954,3.91,1230,1236,1230,1599,861,1230,1231.03,2.44,0,-601,1270,1249,1238,1217,1206,1244,1212,174,369,500,830,1,1,34895243,431,23.32,0.88,12,0.01,53.00,1399.00,1750,20230922,-29.37,1165,20240307,6.09,1437,-13.99,20240102,1165,6.09,20240307,1750,-29.37,20230922,1165,6.09,20240307,3.09,N,006050,500,174 억,,851030,N,N,0,N,00,N
|
|
20240312,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,-21,5,-1.68,61755895,50011,61.65,1259,1259,1227,1626,876,1251,1234.85,2.44,0,-1784,1269,1260,1246,1237,1223,1264,1241,174,375,500,850,1,1,34895243,429,23.21,0.88,12,0.14,53.00,1399.00,1750,20230922,-29.71,1165,20240307,5.58,1437,-14.41,20240102,1165,5.58,20240307,1750,-29.71,20230922,1165,5.58,20240307,3.09,N,006050,500,174 억,,852495,N,N,0,N,00,N
|
|
20240312,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,-21,5,-1.68,54013882,43710,53.88,1259,1259,1229,1626,876,1251,1235.73,2.44,0,-2258,1269,1260,1246,1237,1223,1264,1241,174,375,500,850,1,1,34895243,429,23.21,0.88,12,0.13,53.00,1399.00,1750,20230922,-29.71,1165,20240307,5.58,1437,-14.41,20240102,1165,5.58,20240307,1750,-29.71,20230922,1165,5.58,20240307,3.09,N,006050,500,174 억,,852495,N,N,0,N,00,N
|
|
20240312,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1242,-9,5,-0.72,38856667,31403,38.71,1259,1259,1229,1626,876,1251,1237.36,2.44,0,-1163,1269,1260,1246,1237,1223,1264,1241,174,375,500,850,1,1,34895243,433,23.43,0.89,12,0.09,53.00,1399.00,1750,20230922,-29.03,1165,20240307,6.61,1437,-13.57,20240102,1165,6.61,20240307,1750,-29.03,20230922,1165,6.61,20240307,3.09,N,006050,500,174 억,,852495,N,N,0,N,00,N
|
|
20240312,130204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1236,-15,5,-1.20,31496144,25454,31.38,1259,1259,1229,1626,876,1251,1237.38,2.44,0,261,1269,1260,1246,1237,1223,1264,1241,174,375,500,850,1,1,34895243,431,23.32,0.88,12,0.07,53.00,1399.00,1750,20230922,-29.37,1165,20240307,6.09,1437,-13.99,20240102,1165,6.09,20240307,1750,-29.37,20230922,1165,6.09,20240307,3.09,N,006050,500,174 억,,852495,N,N,0,N,00,N
|
|
20240312,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1234,-17,5,-1.36,29629529,23946,29.52,1259,1259,1229,1626,876,1251,1237.35,2.44,0,568,1269,1260,1246,1237,1223,1264,1241,174,375,500,850,1,1,34895243,431,23.28,0.88,12,0.07,53.00,1399.00,1750,20230922,-29.49,1165,20240307,5.92,1437,-14.13,20240102,1165,5.92,20240307,1750,-29.49,20230922,1165,5.92,20240307,3.09,N,006050,500,174 억,,852495,N,N,0,N,00,N
|
|
20240312,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1231,-20,5,-1.60,26927995,21759,26.82,1259,1259,1229,1626,876,1251,1237.56,2.44,0,848,1269,1260,1246,1237,1223,1264,1241,174,375,500,850,1,1,34895243,430,23.23,0.88,12,0.06,53.00,1399.00,1750,20230922,-29.66,1165,20240307,5.67,1437,-14.34,20240102,1165,5.67,20240307,1750,-29.66,20230922,1165,5.67,20240307,3.09,N,006050,500,174 억,,852495,N,N,0,N,00,N
|
|
20240312,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1238,-13,5,-1.04,20229425,16320,20.12,1259,1259,1229,1626,876,1251,1239.55,2.44,0,888,1269,1260,1246,1237,1223,1264,1241,174,375,500,850,1,1,34895243,432,23.36,0.88,12,0.05,53.00,1399.00,1750,20230922,-29.26,1165,20240307,6.27,1437,-13.85,20240102,1165,6.27,20240307,1750,-29.26,20230922,1165,6.27,20240307,3.09,N,006050,500,174 억,,852495,N,N,0,N,00,N
|
|
20240312,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1258,7,2,0.56,369953,294,0.36,1259,1259,1251,1626,876,1251,1258.34,2.44,0,-40,1269,1260,1246,1237,1223,1264,1241,174,375,500,850,1,1,34895243,439,23.74,0.90,12,0.00,53.00,1399.00,1750,20230922,-28.11,1165,20240307,7.98,1437,-12.46,20240102,1165,7.98,20240307,1750,-28.11,20230922,1165,7.98,20240307,3.09,N,006050,500,174 억,,852495,N,N,0,N,00,N
|
|
20240311,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1251,11,2,0.89,100783160,80858,93.32,1250,1255,1232,1612,868,1240,1246.42,2.46,0,-4216,1283,1261,1233,1211,1183,1272,1222,174,372,500,840,1,1,34895243,437,23.60,0.89,12,0.23,53.00,1399.00,1750,20230922,-28.51,1165,20240307,7.38,1437,-12.94,20240102,1165,7.38,20240307,1750,-28.51,20230922,1165,7.38,20240307,3.14,N,006050,500,174 억,,856686,N,N,0,N,00,N
|
|
20240311,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1252,12,2,0.97,94861363,76118,87.85,1250,1255,1232,1612,868,1240,1246.24,2.46,0,-3782,1283,1261,1233,1211,1183,1272,1222,174,372,500,840,1,1,34895243,437,23.62,0.89,12,0.22,53.00,1399.00,1750,20230922,-28.46,1165,20240307,7.47,1437,-12.87,20240102,1165,7.47,20240307,1750,-28.46,20230922,1165,7.47,20240307,3.14,N,006050,500,174 억,,856686,N,N,0,N,00,N
|
|
20240311,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1250,10,2,0.81,78164128,62773,72.45,1250,1255,1232,1612,868,1240,1245.19,2.46,0,-3052,1283,1261,1233,1211,1183,1272,1222,174,372,500,840,1,1,34895243,436,23.58,0.89,12,0.18,53.00,1399.00,1750,20230922,-28.57,1165,20240307,7.30,1437,-13.01,20240102,1165,7.30,20240307,1750,-28.57,20230922,1165,7.30,20240307,3.14,N,006050,500,174 억,,856686,N,N,0,N,00,N
|
|
20240311,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1250,10,2,0.81,73845272,59306,68.45,1250,1255,1232,1612,868,1240,1245.16,2.46,0,-2089,1283,1261,1233,1211,1183,1272,1222,174,372,500,840,1,1,34895243,436,23.58,0.89,12,0.17,53.00,1399.00,1750,20230922,-28.57,1165,20240307,7.30,1437,-13.01,20240102,1165,7.30,20240307,1750,-28.57,20230922,1165,7.30,20240307,3.14,N,006050,500,174 억,,856686,N,N,0,N,00,N
|
|
20240311,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1253,13,2,1.05,67704993,54383,62.77,1250,1255,1232,1612,868,1240,1244.97,2.46,0,-1775,1283,1261,1233,1211,1183,1272,1222,174,372,500,840,1,1,34895243,437,23.64,0.90,12,0.16,53.00,1399.00,1750,20230922,-28.40,1165,20240307,7.55,1437,-12.80,20240102,1165,7.55,20240307,1750,-28.40,20230922,1165,7.55,20240307,3.14,N,006050,500,174 억,,856686,N,N,0,N,00,N
|
|
20240311,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1252,12,2,0.97,66408232,53347,61.57,1250,1255,1232,1612,868,1240,1244.84,2.46,0,-1426,1283,1261,1233,1211,1183,1272,1222,174,372,500,840,1,1,34895243,437,23.62,0.89,12,0.15,53.00,1399.00,1750,20230922,-28.46,1165,20240307,7.47,1437,-12.87,20240102,1165,7.47,20240307,1750,-28.46,20230922,1165,7.47,20240307,3.14,N,006050,500,174 억,,856686,N,N,0,N,00,N
|
|
20240311,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1252,12,2,0.97,58973610,47404,54.71,1250,1255,1232,1612,868,1240,1244.06,2.46,0,-1003,1283,1261,1233,1211,1183,1272,1222,174,372,500,840,1,1,34895243,437,23.62,0.89,12,0.14,53.00,1399.00,1750,20230922,-28.46,1165,20240307,7.47,1437,-12.87,20240102,1165,7.47,20240307,1750,-28.46,20230922,1165,7.47,20240307,3.14,N,006050,500,174 억,,856686,N,N,0,N,00,N
|
|
20240311,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1248,8,2,0.65,10456656,8366,9.66,1250,1250,1247,1612,868,1240,1249.90,2.46,0,-1466,1283,1261,1233,1211,1183,1272,1222,174,372,500,840,1,1,34895243,435,23.55,0.89,12,0.02,53.00,1399.00,1750,20230922,-28.69,1165,20240307,7.12,1437,-13.15,20240102,1165,7.12,20240307,1750,-28.69,20230922,1165,7.12,20240307,3.14,N,006050,500,174 억,,856686,N,N,0,N,00,N
|
|
20240308,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1240,24,2,1.97,106073053,86564,53.28,1211,1255,1205,1580,852,1216,1225.29,2.45,0,1869,1280,1247,1206,1173,1132,1227,1153,174,364,500,820,1,1,34895243,433,23.40,0.89,12,0.25,53.00,1399.00,1750,20230922,-29.14,1165,20240307,6.44,1437,-13.71,20240102,1165,6.44,20240307,1750,-29.14,20230922,1165,6.44,20240307,3.12,N,006050,500,174 억,,854354,N,N,0,N,00,N
|
|
20240308,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,4,2,0.33,101403882,82789,50.96,1211,1255,1205,1580,852,1216,1224.85,2.45,0,1931,1280,1247,1206,1173,1132,1227,1153,174,364,500,820,1,1,34895243,426,23.02,0.87,12,0.24,53.00,1399.00,1750,20230922,-30.29,1165,20240307,4.72,1437,-15.10,20240102,1165,4.72,20240307,1750,-30.29,20230922,1165,4.72,20240307,3.12,N,006050,500,174 억,,854354,N,N,0,N,00,N
|
|
20240308,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1245,29,2,2.38,83298829,67974,41.84,1211,1255,1205,1580,852,1216,1225.45,2.45,0,539,1280,1247,1206,1173,1132,1227,1153,174,364,500,820,1,1,34895243,434,23.49,0.89,12,0.19,53.00,1399.00,1750,20230922,-28.86,1165,20240307,6.87,1437,-13.36,20240102,1165,6.87,20240307,1750,-28.86,20230922,1165,6.87,20240307,3.12,N,006050,500,174 억,,854354,N,N,0,N,00,N
|
|
20240308,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1243,27,2,2.22,69989234,57318,35.28,1211,1243,1205,1580,852,1216,1221.07,2.45,0,1315,1280,1247,1206,1173,1132,1227,1153,174,364,500,820,1,1,34895243,434,23.45,0.89,12,0.16,53.00,1399.00,1750,20230922,-28.97,1165,20240307,6.70,1437,-13.50,20240102,1165,6.70,20240307,1750,-28.97,20230922,1165,6.70,20240307,3.12,N,006050,500,174 억,,854354,N,N,0,N,00,N
|
|
20240308,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,8,2,0.66,40998284,33787,20.80,1211,1225,1205,1580,852,1216,1213.43,2.45,0,-257,1280,1247,1206,1173,1132,1227,1153,174,364,500,820,1,1,34895243,427,23.09,0.87,12,0.10,53.00,1399.00,1750,20230922,-30.06,1165,20240307,5.06,1437,-14.82,20240102,1165,5.06,20240307,1750,-30.06,20230922,1165,5.06,20240307,3.12,N,006050,500,174 억,,854354,N,N,0,N,00,N
|
|
20240308,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1221,5,2,0.41,37566380,30982,19.07,1211,1221,1205,1580,852,1216,1212.52,2.45,0,-316,1280,1247,1206,1173,1132,1227,1153,174,364,500,820,1,1,34895243,426,23.04,0.87,12,0.09,53.00,1399.00,1750,20230922,-30.23,1165,20240307,4.81,1437,-15.03,20240102,1165,4.81,20240307,1750,-30.23,20230922,1165,4.81,20240307,3.12,N,006050,500,174 억,,854354,N,N,0,N,00,N
|
|
20240308,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1212,-4,5,-0.33,31279717,25821,15.89,1211,1215,1205,1580,852,1216,1211.41,2.45,0,-212,1280,1247,1206,1173,1132,1227,1153,174,364,500,820,1,1,34895243,423,22.87,0.87,12,0.07,53.00,1399.00,1750,20230922,-30.74,1165,20240307,4.03,1437,-15.66,20240102,1165,4.03,20240307,1750,-30.74,20230922,1165,4.03,20240307,3.12,N,006050,500,174 억,,854354,N,N,0,N,00,N
|
|
20240308,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,-1,5,-0.08,5544888,4572,2.81,1211,1215,1211,1580,852,1216,1212.79,2.45,0,838,1280,1247,1206,1173,1132,1227,1153,174,364,500,820,1,1,34895243,424,22.92,0.87,12,0.01,53.00,1399.00,1750,20230922,-30.57,1165,20240307,4.29,1437,-15.45,20240102,1165,4.29,20240307,1750,-30.57,20230922,1165,4.29,20240307,3.12,N,006050,500,174 억,,854354,N,N,0,N,00,N
|
|
20240307,160205,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1216,-14,5,-1.14,195631956,161957,82.19,1231,1239,1165,1599,861,1230,1207.93,2.44,0,2663,1295,1262,1231,1198,1167,1247,1183,174,369,500,830,1,1,34895243,424,22.94,0.87,12,0.46,53.00,1399.00,1750,20230922,-30.51,1165,20240307,4.38,1437,-15.38,20240102,1165,4.38,20240307,1750,-30.51,20230922,1165,4.38,20240307,3.13,N,006050,500,174 억,,851690,N,N,0,N,00,N
|
|
20240307,150200,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1216,-14,5,-1.14,164134635,135980,69.01,1231,1239,1165,1599,861,1230,1207.05,2.44,0,1570,1295,1262,1231,1198,1167,1247,1183,174,369,500,830,1,1,34895243,424,22.94,0.87,12,0.39,53.00,1399.00,1750,20230922,-30.51,1165,20240307,4.38,1437,-15.38,20240102,1165,4.38,20240307,1750,-30.51,20230922,1165,4.38,20240307,3.13,N,006050,500,174 억,,851690,N,N,0,N,00,N
|
|
20240307,140203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1202,-28,5,-2.28,158028928,130936,66.45,1231,1239,1165,1599,861,1230,1206.92,2.44,0,3365,1295,1262,1231,1198,1167,1247,1183,174,369,500,830,1,1,34895243,419,22.68,0.86,12,0.38,53.00,1399.00,1750,20230922,-31.31,1165,20240307,3.18,1437,-16.35,20240102,1165,3.18,20240307,1750,-31.31,20230922,1165,3.18,20240307,3.13,N,006050,500,174 억,,851690,N,N,0,N,00,N
|
|
20240307,130201,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1204,-26,5,-2.11,148642179,123148,62.50,1231,1239,1165,1599,861,1230,1207.02,2.44,0,3444,1295,1262,1231,1198,1167,1247,1183,174,369,500,830,1,1,34895243,420,22.72,0.86,12,0.35,53.00,1399.00,1750,20230922,-31.20,1165,20240307,3.35,1437,-16.21,20240102,1165,3.35,20240307,1750,-31.20,20230922,1165,3.35,20240307,3.13,N,006050,500,174 억,,851690,N,N,0,N,00,N
|
|
20240307,120203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1207,-23,5,-1.87,145790343,120766,61.29,1231,1239,1165,1599,861,1230,1207.21,2.44,0,3453,1295,1262,1231,1198,1167,1247,1183,174,369,500,830,1,1,34895243,421,22.77,0.86,12,0.35,53.00,1399.00,1750,20230922,-31.03,1165,20240307,3.61,1437,-16.01,20240102,1165,3.61,20240307,1750,-31.03,20230922,1165,3.61,20240307,3.13,N,006050,500,174 억,,851690,N,N,0,N,00,N
|
|
20240307,110205,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1217,-13,5,-1.06,123179688,102020,51.77,1231,1239,1165,1599,861,1230,1207.41,2.44,0,324,1295,1262,1231,1198,1167,1247,1183,174,369,500,830,1,1,34895243,425,22.96,0.87,12,0.29,53.00,1399.00,1750,20230922,-30.46,1165,20240307,4.46,1437,-15.31,20240102,1165,4.46,20240307,1750,-30.46,20230922,1165,4.46,20240307,3.13,N,006050,500,174 억,,851690,N,N,0,N,00,N
|
|
20240307,100206,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1207,-23,5,-1.87,91692543,75957,38.55,1231,1239,1165,1599,861,1230,1207.16,2.44,0,-2330,1295,1262,1231,1198,1167,1247,1183,174,369,500,830,1,1,34895243,421,22.77,0.86,12,0.22,53.00,1399.00,1750,20230922,-31.03,1165,20240307,3.61,1437,-16.01,20240102,1165,3.61,20240307,1750,-31.03,20230922,1165,3.61,20240307,3.13,N,006050,500,174 억,,851690,N,N,0,N,00,N
|
|
20240307,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1239,9,2,0.73,5311633,4313,2.19,1231,1239,1230,1599,861,1230,1231.54,2.44,0,-217,1295,1262,1231,1198,1167,1247,1183,174,369,500,830,1,1,34895243,432,23.38,0.89,12,0.01,53.00,1399.00,1750,20230922,-29.20,1198,20230726,3.42,1437,-13.78,20240102,1200,3.25,20240306,1750,-29.20,20230922,1198,3.42,20230726,3.13,N,006050,500,174 억,,851690,N,N,0,N,00,N
|
|
20240306,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,-29,5,-2.30,242187063,196404,294.08,1255,1264,1200,1636,882,1259,1233.11,2.44,0,1103,1299,1279,1269,1249,1239,1274,1244,174,377,500,850,1,1,34895243,429,23.21,0.88,12,0.56,53.00,1399.00,1750,20230922,-29.71,1198,20230726,2.67,1437,-14.41,20240102,1200,2.50,20240306,1750,-29.71,20230922,1198,2.67,20230726,3.19,N,006050,500,174 억,,850587,N,N,0,N,00,N
|
|
20240306,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1235,-24,5,-1.91,159201522,128721,192.74,1255,1264,1218,1636,882,1259,1236.80,2.44,0,2466,1299,1279,1269,1249,1239,1274,1244,174,377,500,850,1,1,34895243,431,23.30,0.88,12,0.37,53.00,1399.00,1750,20230922,-29.43,1198,20230726,3.09,1437,-14.06,20240102,1218,1.40,20240306,1750,-29.43,20230922,1198,3.09,20230726,3.19,N,006050,500,174 억,,850587,N,N,0,N,00,N
|
|
20240306,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1233,-26,5,-2.07,141868386,114658,171.68,1255,1264,1218,1636,882,1259,1237.32,2.44,0,7011,1299,1279,1269,1249,1239,1274,1244,174,377,500,850,1,1,34895243,430,23.26,0.88,12,0.33,53.00,1399.00,1750,20230922,-29.54,1198,20230726,2.92,1437,-14.20,20240102,1218,1.23,20240306,1750,-29.54,20230922,1198,2.92,20230726,3.19,N,006050,500,174 억,,850587,N,N,0,N,00,N
|
|
20240306,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1257,-2,5,-0.16,47817019,38141,57.11,1255,1264,1245,1636,882,1259,1253.69,2.44,0,-3079,1299,1279,1269,1249,1239,1274,1244,174,377,500,850,1,1,34895243,439,23.72,0.90,12,0.11,53.00,1399.00,1750,20230922,-28.17,1198,20230726,4.92,1437,-12.53,20240102,1228,2.36,20240220,1750,-28.17,20230922,1198,4.92,20230726,3.19,N,006050,500,174 억,,850587,N,N,0,N,00,N
|
|
20240306,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1258,-1,5,-0.08,35752037,28485,42.65,1255,1264,1250,1636,882,1259,1255.12,2.44,0,-2556,1299,1279,1269,1249,1239,1274,1244,174,377,500,850,1,1,34895243,439,23.74,0.90,12,0.08,53.00,1399.00,1750,20230922,-28.11,1198,20230726,5.01,1437,-12.46,20240102,1228,2.44,20240220,1750,-28.11,20230922,1198,5.01,20230726,3.19,N,006050,500,174 억,,850587,N,N,0,N,00,N
|
|
20240306,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1257,-2,5,-0.16,31647438,25211,37.75,1255,1264,1250,1636,882,1259,1255.30,2.44,0,-1936,1299,1279,1269,1249,1239,1274,1244,174,377,500,850,1,1,34895243,439,23.72,0.90,12,0.07,53.00,1399.00,1750,20230922,-28.17,1198,20230726,4.92,1437,-12.53,20240102,1228,2.36,20240220,1750,-28.17,20230922,1198,4.92,20230726,3.19,N,006050,500,174 억,,850587,N,N,0,N,00,N
|
|
20240306,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1258,-1,5,-0.08,22001902,17530,26.25,1255,1264,1252,1636,882,1259,1255.10,2.44,0,-1818,1299,1279,1269,1249,1239,1274,1244,174,377,500,850,1,1,34895243,439,23.74,0.90,12,0.05,53.00,1399.00,1750,20230922,-28.11,1198,20230726,5.01,1437,-12.46,20240102,1228,2.44,20240220,1750,-28.11,20230922,1198,5.01,20230726,3.19,N,006050,500,174 억,,850587,N,N,0,N,00,N
|
|
20240306,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1255,-4,5,-0.32,3636990,2898,4.34,1255,1255,1255,1636,882,1259,1255.00,2.44,0,-896,1299,1279,1269,1249,1239,1274,1244,174,377,500,850,1,1,34895243,438,23.68,0.90,12,0.01,53.00,1399.00,1750,20230922,-28.29,1198,20230726,4.76,1437,-12.67,20240102,1228,2.20,20240220,1750,-28.29,20230922,1198,4.76,20230726,3.19,N,006050,500,174 억,,850587,N,N,0,N,00,N
|
|
20240305,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1259,-30,5,-2.33,84543358,66786,51.99,1289,1289,1259,1675,903,1289,1265.94,2.47,0,-11832,1303,1295,1282,1274,1261,1300,1279,174,386,500,870,1,1,34895243,439,23.75,0.90,12,0.19,53.00,1399.00,1750,20230922,-28.06,1198,20230726,5.09,1437,-12.39,20240102,1228,2.52,20240220,1750,-28.06,20230922,1198,5.09,20230726,3.20,N,006050,500,174 억,,862419,N,N,0,N,00,N
|
|
20240305,150202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1265,-24,5,-1.86,53068545,41825,32.56,1289,1289,1262,1675,903,1289,1268.82,2.47,0,-4732,1303,1295,1282,1274,1261,1300,1279,174,386,500,870,1,1,34895243,441,23.87,0.90,12,0.12,53.00,1399.00,1750,20230922,-27.71,1198,20230726,5.59,1437,-11.97,20240102,1228,3.01,20240220,1750,-27.71,20230922,1198,5.59,20230726,3.20,N,006050,500,174 억,,862419,N,N,0,N,00,N
|
|
20240305,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1263,-26,5,-2.02,40085388,31547,24.56,1289,1289,1263,1675,903,1289,1270.66,2.47,0,-3473,1303,1295,1282,1274,1261,1300,1279,174,386,500,870,1,1,34895243,441,23.83,0.90,12,0.09,53.00,1399.00,1750,20230922,-27.83,1198,20230726,5.43,1437,-12.11,20240102,1228,2.85,20240220,1750,-27.83,20230922,1198,5.43,20230726,3.20,N,006050,500,174 억,,862419,N,N,0,N,00,N
|
|
20240305,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1265,-24,5,-1.86,27497520,21593,16.81,1289,1289,1264,1675,903,1289,1273.45,2.47,0,-2219,1303,1295,1282,1274,1261,1300,1279,174,386,500,870,1,1,34895243,441,23.87,0.90,12,0.06,53.00,1399.00,1750,20230922,-27.71,1198,20230726,5.59,1437,-11.97,20240102,1228,3.01,20240220,1750,-27.71,20230922,1198,5.59,20230726,3.20,N,006050,500,174 억,,862419,N,N,0,N,00,N
|
|
20240305,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-14,5,-1.09,21044923,16498,12.84,1289,1289,1270,1675,903,1289,1275.60,2.47,0,-874,1303,1295,1282,1274,1261,1300,1279,174,386,500,870,1,1,34895243,445,24.06,0.91,12,0.05,53.00,1399.00,1750,20230922,-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,,862419,N,N,0,N,00,N
|
|
20240305,110202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1278,-11,5,-0.85,14600121,11429,8.90,1289,1289,1272,1675,903,1289,1277.46,2.47,0,-434,1303,1295,1282,1274,1261,1300,1279,174,386,500,870,1,1,34895243,446,24.11,0.91,12,0.03,53.00,1399.00,1750,20230922,-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,,862419,N,N,0,N,00,N
|
|
20240305,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1277,-12,5,-0.93,4326332,3380,2.63,1289,1289,1272,1675,903,1289,1279.98,2.47,0,-774,1303,1295,1282,1274,1261,1300,1279,174,386,500,870,1,1,34895243,446,24.09,0.91,12,0.01,53.00,1399.00,1750,20230922,-27.03,1198,20230726,6.59,1437,-11.13,20240102,1228,3.99,20240220,1750,-27.03,20230922,1198,6.59,20230726,3.20,N,006050,500,174 억,,862419,N,N,0,N,00,N
|
|
20240305,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1287,-2,5,-0.16,1152338,894,0.70,1289,1289,1287,1675,903,1289,1288.97,2.47,0,-603,1303,1295,1282,1274,1261,1300,1279,174,386,500,870,1,1,34895243,449,24.28,0.92,12,0.00,53.00,1399.00,1750,20230922,-26.46,1198,20230726,7.43,1437,-10.44,20240102,1228,4.80,20240220,1750,-26.46,20230922,1198,7.43,20230726,3.20,N,006050,500,174 억,,862419,N,N,0,N,00,N
|
|
20240304,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,0,3,0.00,163755489,128297,188.97,1274,1290,1269,1675,903,1289,1276.38,2.49,0,-6683,1306,1297,1282,1273,1258,1302,1278,174,386,500,870,1,1,34895243,450,24.32,0.92,12,0.37,53.00,1399.00,1750,20230922,-26.34,1198,20230726,7.60,1437,-10.30,20240102,1228,4.97,20240220,1750,-26.34,20230922,1198,7.60,20230726,3.21,N,006050,500,174 억,,868782,N,N,0,N,00,N
|
|
20240304,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1274,-15,5,-1.16,148174517,116115,171.03,1274,1290,1269,1675,903,1289,1276.10,2.49,0,-5392,1306,1297,1282,1273,1258,1302,1278,174,386,500,870,1,1,34895243,445,24.04,0.91,12,0.33,53.00,1399.00,1750,20230922,-27.20,1198,20230726,6.34,1437,-11.34,20240102,1228,3.75,20240220,1750,-27.20,20230922,1198,6.34,20230726,3.21,N,006050,500,174 억,,868782,N,N,0,N,00,N
|
|
20240304,140155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,-9,5,-0.70,111043655,86916,128.02,1274,1290,1270,1675,903,1289,1277.60,2.49,0,-4502,1306,1297,1282,1273,1258,1302,1278,174,386,500,870,1,1,34895243,447,24.15,0.91,12,0.25,53.00,1399.00,1750,20230922,-26.86,1198,20230726,6.84,1437,-10.93,20240102,1228,4.23,20240220,1750,-26.86,20230922,1198,6.84,20230726,3.21,N,006050,500,174 억,,868782,N,N,0,N,00,N
|
|
20240304,130200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-8,5,-0.62,50458619,39380,58.00,1274,1290,1270,1675,903,1289,1281.33,2.49,0,-820,1306,1297,1282,1273,1258,1302,1278,174,386,500,870,1,1,34895243,447,24.17,0.92,12,0.11,53.00,1399.00,1750,20230922,-26.80,1198,20230726,6.93,1437,-10.86,20240102,1228,4.32,20240220,1750,-26.80,20230922,1198,6.93,20230726,3.21,N,006050,500,174 억,,868782,N,N,0,N,00,N
|
|
20240304,120155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,-9,5,-0.70,36796497,28706,42.28,1274,1290,1270,1675,903,1289,1281.84,2.49,0,-607,1306,1297,1282,1273,1258,1302,1278,174,386,500,870,1,1,34895243,447,24.15,0.91,12,0.08,53.00,1399.00,1750,20230922,-26.86,1198,20230726,6.84,1437,-10.93,20240102,1228,4.23,20240220,1750,-26.86,20230922,1198,6.84,20230726,3.21,N,006050,500,174 억,,868782,N,N,0,N,00,N
|
|
20240304,110200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,-5,5,-0.39,28260642,22040,32.46,1274,1290,1270,1675,903,1289,1282.24,2.49,0,-481,1306,1297,1282,1273,1258,1302,1278,174,386,500,870,1,1,34895243,448,24.23,0.92,12,0.06,53.00,1399.00,1750,20230922,-26.63,1198,20230726,7.18,1437,-10.65,20240102,1228,4.56,20240220,1750,-26.63,20230922,1198,7.18,20230726,3.21,N,006050,500,174 억,,868782,N,N,0,N,00,N
|
|
20240304,100159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,-5,5,-0.39,20510601,16014,23.59,1274,1290,1270,1675,903,1289,1280.79,2.49,0,-272,1306,1297,1282,1273,1258,1302,1278,174,386,500,870,1,1,34895243,448,24.23,0.92,12,0.05,53.00,1399.00,1750,20230922,-26.63,1198,20230726,7.18,1437,-10.65,20240102,1228,4.56,20240220,1750,-26.63,20230922,1198,7.18,20230726,3.21,N,006050,500,174 억,,868782,N,N,0,N,00,N
|
|
20240304,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,1,2,0.08,914949,718,1.06,1274,1290,1274,1675,903,1289,1274.30,2.49,0,-94,1306,1297,1282,1273,1258,1302,1278,174,386,500,870,1,1,34895243,450,24.34,0.92,12,0.00,53.00,1399.00,1750,20230922,-26.29,1198,20230726,7.68,1437,-10.23,20240102,1228,5.05,20240220,1750,-26.29,20230922,1198,7.68,20230726,3.21,N,006050,500,174 억,,868782,N,N,0,N,00,N
|