146 lines
59 KiB
CSV
146 lines
59 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
|
|
20240531,160218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,2,2,0.17,43245178,36522,117.46,1188,1204,1174,1544,832,1188,1184.07,2.55,0,-5216,1210,1198,1193,1181,1176,1196,1179,174,356,500,800,1,1,34895243,415,54.09,0.84,12,0.10,22.00,1421.00,1750,20230922,-32.00,1091,20240408,9.07,1437,-17.19,20240102,1091,9.07,20240408,1750,-32.00,20230922,1091,9.07,20240408,2.84,N,006050,500,174 억,,891165,N,N,0,N,00,N
|
|
20240531,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1183,-5,5,-0.42,30164864,25443,81.83,1188,1204,1179,1544,832,1188,1185.59,2.55,0,-5773,1210,1198,1193,1181,1176,1196,1179,174,356,500,800,1,1,34895243,413,53.77,0.83,12,0.07,22.00,1421.00,1750,20230922,-32.40,1091,20240408,8.43,1437,-17.68,20240102,1091,8.43,20240408,1750,-32.40,20230922,1091,8.43,20240408,2.84,N,006050,500,174 억,,891165,N,N,0,N,00,N
|
|
20240531,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1181,-7,5,-0.59,26223732,22108,71.10,1188,1204,1179,1544,832,1188,1186.16,2.55,0,-4270,1210,1198,1193,1181,1176,1196,1179,174,356,500,800,1,1,34895243,412,53.68,0.83,12,0.06,22.00,1421.00,1750,20230922,-32.51,1091,20240408,8.25,1437,-17.81,20240102,1091,8.25,20240408,1750,-32.51,20230922,1091,8.25,20240408,2.84,N,006050,500,174 억,,891165,N,N,0,N,00,N
|
|
20240531,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1181,-7,5,-0.59,24239670,20427,65.69,1188,1204,1179,1544,832,1188,1186.65,2.55,0,-3927,1210,1198,1193,1181,1176,1196,1179,174,356,500,800,1,1,34895243,412,53.68,0.83,12,0.06,22.00,1421.00,1750,20230922,-32.51,1091,20240408,8.25,1437,-17.81,20240102,1091,8.25,20240408,1750,-32.51,20230922,1091,8.25,20240408,2.84,N,006050,500,174 억,,891165,N,N,0,N,00,N
|
|
20240531,120219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1185,-3,5,-0.25,20372093,17149,55.15,1188,1204,1180,1544,832,1188,1187.95,2.55,0,-1725,1210,1198,1193,1181,1176,1196,1179,174,356,500,800,1,1,34895243,414,53.86,0.83,12,0.05,22.00,1421.00,1750,20230922,-32.29,1091,20240408,8.62,1437,-17.54,20240102,1091,8.62,20240408,1750,-32.29,20230922,1091,8.62,20240408,2.84,N,006050,500,174 억,,891165,N,N,0,N,00,N
|
|
20240531,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1191,3,2,0.25,16877846,14193,45.65,1188,1204,1181,1544,832,1188,1189.17,2.55,0,-864,1210,1198,1193,1181,1176,1196,1179,174,356,500,800,1,1,34895243,416,54.14,0.84,12,0.04,22.00,1421.00,1750,20230922,-31.94,1091,20240408,9.17,1437,-17.12,20240102,1091,9.17,20240408,1750,-31.94,20230922,1091,9.17,20240408,2.84,N,006050,500,174 억,,891165,N,N,0,N,00,N
|
|
20240531,100219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,12,2,1.01,15251306,12829,41.26,1188,1204,1181,1544,832,1188,1188.81,2.55,0,-639,1210,1198,1193,1181,1176,1196,1179,174,356,500,800,1,1,34895243,419,54.55,0.84,12,0.04,22.00,1421.00,1750,20230922,-31.43,1091,20240408,9.99,1437,-16.49,20240102,1091,9.99,20240408,1750,-31.43,20230922,1091,9.99,20240408,2.84,N,006050,500,174 억,,891165,N,N,0,N,00,N
|
|
20240531,090219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,0,3,0.00,3564,3,0.01,1188,1188,1188,1544,832,1188,1188.00,2.55,0,0,1210,1198,1193,1181,1176,1196,1179,174,356,500,800,1,1,34895243,415,54.00,0.84,12,0.00,22.00,1421.00,1750,20230922,-32.11,1091,20240408,8.89,1437,-17.33,20240102,1091,8.89,20240408,1750,-32.11,20230922,1091,8.89,20240408,2.84,N,006050,500,174 억,,891165,N,N,0,N,00,N
|
|
20240530,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,-9,5,-0.75,37055916,31083,29.50,1197,1205,1188,1556,838,1197,1192.16,2.57,0,-4448,1248,1222,1191,1165,1134,1235,1178,174,359,500,810,1,1,34895243,415,54.00,0.84,12,0.09,22.00,1421.00,1750,20230922,-32.11,1091,20240408,8.89,1437,-17.33,20240102,1091,8.89,20240408,1750,-32.11,20230922,1091,8.89,20240408,2.73,N,006050,500,174 억,,895454,N,N,0,N,00,N
|
|
20240530,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1195,-2,5,-0.17,27650945,23169,21.99,1197,1205,1189,1556,838,1197,1193.45,2.57,0,-4234,1248,1222,1191,1165,1134,1235,1178,174,359,500,810,1,1,34895243,417,54.32,0.84,12,0.07,22.00,1421.00,1750,20230922,-31.71,1091,20240408,9.53,1437,-16.84,20240102,1091,9.53,20240408,1750,-31.71,20230922,1091,9.53,20240408,2.73,N,006050,500,174 억,,895454,N,N,0,N,00,N
|
|
20240530,140219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1195,-2,5,-0.17,23949028,20062,19.04,1197,1205,1189,1556,838,1197,1193.75,2.57,0,-3705,1248,1222,1191,1165,1134,1235,1178,174,359,500,810,1,1,34895243,417,54.32,0.84,12,0.06,22.00,1421.00,1750,20230922,-31.71,1091,20240408,9.53,1437,-16.84,20240102,1091,9.53,20240408,1750,-31.71,20230922,1091,9.53,20240408,2.73,N,006050,500,174 억,,895454,N,N,0,N,00,N
|
|
20240530,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,-1,5,-0.08,9285469,7771,7.37,1197,1205,1192,1556,838,1197,1194.89,2.57,0,-847,1248,1222,1191,1165,1134,1235,1178,174,359,500,810,1,1,34895243,417,54.36,0.84,12,0.02,22.00,1421.00,1750,20230922,-31.66,1091,20240408,9.62,1437,-16.77,20240102,1091,9.62,20240408,1750,-31.66,20230922,1091,9.62,20240408,2.73,N,006050,500,174 억,,895454,N,N,0,N,00,N
|
|
20240530,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,0,3,0.00,8248899,6903,6.55,1197,1205,1192,1556,838,1197,1194.97,2.57,0,-349,1248,1222,1191,1165,1134,1235,1178,174,359,500,810,1,1,34895243,418,54.41,0.84,12,0.02,22.00,1421.00,1750,20230922,-31.60,1091,20240408,9.72,1437,-16.70,20240102,1091,9.72,20240408,1750,-31.60,20230922,1091,9.72,20240408,2.73,N,006050,500,174 억,,895454,N,N,0,N,00,N
|
|
20240530,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,0,3,0.00,4639246,3882,3.68,1197,1205,1192,1556,838,1197,1195.07,2.57,0,-148,1248,1222,1191,1165,1134,1235,1178,174,359,500,810,1,1,34895243,418,54.41,0.84,12,0.01,22.00,1421.00,1750,20230922,-31.60,1091,20240408,9.72,1437,-16.70,20240102,1091,9.72,20240408,1750,-31.60,20230922,1091,9.72,20240408,2.73,N,006050,500,174 억,,895454,N,N,0,N,00,N
|
|
20240530,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,0,3,0.00,2280171,1907,1.81,1197,1205,1192,1556,838,1197,1195.68,2.57,0,3,1248,1222,1191,1165,1134,1235,1178,174,359,500,810,1,1,34895243,418,54.41,0.84,12,0.01,22.00,1421.00,1750,20230922,-31.60,1091,20240408,9.72,1437,-16.70,20240102,1091,9.72,20240408,1750,-31.60,20230922,1091,9.72,20240408,2.73,N,006050,500,174 억,,895454,N,N,0,N,00,N
|
|
20240530,090219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,8,2,0.67,536784,448,0.43,1197,1205,1197,1556,838,1197,1198.18,2.57,0,0,1248,1222,1191,1165,1134,1235,1178,174,359,500,810,1,1,34895243,420,54.77,0.85,12,0.00,22.00,1421.00,1750,20230922,-31.14,1091,20240408,10.45,1437,-16.14,20240102,1091,10.45,20240408,1750,-31.14,20230922,1091,10.45,20240408,2.73,N,006050,500,174 억,,895454,N,N,0,N,00,N
|
|
20240529,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,15,2,1.27,125819858,105373,201.77,1182,1217,1160,1536,828,1182,1194.04,2.55,0,3004,1194,1187,1180,1173,1166,1191,1177,174,354,500,800,1,1,34895243,418,54.41,0.84,12,0.30,22.00,1421.00,1750,20230922,-31.60,1091,20240408,9.72,1437,-16.70,20240102,1091,9.72,20240408,1750,-31.60,20230922,1091,9.72,20240408,2.66,N,006050,500,174 억,,891472,N,N,0,N,00,N
|
|
20240529,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1203,21,2,1.78,116089185,97267,186.25,1182,1217,1160,1536,828,1182,1193.51,2.55,0,3403,1194,1187,1180,1173,1166,1191,1177,174,354,500,800,1,1,34895243,420,54.68,0.85,12,0.28,22.00,1421.00,1750,20230922,-31.26,1091,20240408,10.27,1437,-16.28,20240102,1091,10.27,20240408,1750,-31.26,20230922,1091,10.27,20240408,2.66,N,006050,500,174 억,,891472,N,N,0,N,00,N
|
|
20240529,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,24,2,2.03,103827742,87066,166.72,1182,1217,1160,1536,828,1182,1192.52,2.55,0,524,1194,1187,1180,1173,1166,1191,1177,174,354,500,800,1,1,34895243,421,54.82,0.85,12,0.25,22.00,1421.00,1750,20230922,-31.09,1091,20240408,10.54,1437,-16.08,20240102,1091,10.54,20240408,1750,-31.09,20230922,1091,10.54,20240408,2.66,N,006050,500,174 억,,891472,N,N,0,N,00,N
|
|
20240529,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,24,2,2.03,102661199,86097,164.86,1182,1217,1160,1536,828,1182,1192.39,2.55,0,250,1194,1187,1180,1173,1166,1191,1177,174,354,500,800,1,1,34895243,421,54.82,0.85,12,0.25,22.00,1421.00,1750,20230922,-31.09,1091,20240408,10.54,1437,-16.08,20240102,1091,10.54,20240408,1750,-31.09,20230922,1091,10.54,20240408,2.66,N,006050,500,174 억,,891472,N,N,0,N,00,N
|
|
20240529,120219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,15,2,1.27,68682211,57942,110.95,1182,1199,1160,1536,828,1182,1185.36,2.55,0,-1004,1194,1187,1180,1173,1166,1191,1177,174,354,500,800,1,1,34895243,418,54.41,0.84,12,0.17,22.00,1421.00,1750,20230922,-31.60,1091,20240408,9.72,1437,-16.70,20240102,1091,9.72,20240408,1750,-31.60,20230922,1091,9.72,20240408,2.66,N,006050,500,174 억,,891472,N,N,0,N,00,N
|
|
20240529,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,8,2,0.68,44427102,37602,72.00,1182,1192,1160,1536,828,1182,1181.51,2.55,0,-722,1194,1187,1180,1173,1166,1191,1177,174,354,500,800,1,1,34895243,415,54.09,0.84,12,0.11,22.00,1421.00,1750,20230922,-32.00,1091,20240408,9.07,1437,-17.19,20240102,1091,9.07,20240408,1750,-32.00,20230922,1091,9.07,20240408,2.66,N,006050,500,174 억,,891472,N,N,0,N,00,N
|
|
20240529,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,8,2,0.68,36049364,30563,58.52,1182,1192,1160,1536,828,1182,1179.51,2.55,0,-722,1194,1187,1180,1173,1166,1191,1177,174,354,500,800,1,1,34895243,415,54.09,0.84,12,0.09,22.00,1421.00,1750,20230922,-32.00,1091,20240408,9.07,1437,-17.19,20240102,1091,9.07,20240408,1750,-32.00,20230922,1091,9.07,20240408,2.66,N,006050,500,174 억,,891472,N,N,0,N,00,N
|
|
20240529,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,5,2,0.42,41373,35,0.07,1182,1188,1181,1536,828,1182,1182.09,2.55,0,-32,1194,1187,1180,1173,1166,1191,1177,174,354,500,800,1,1,34895243,414,53.95,0.84,12,0.00,22.00,1421.00,1750,20230922,-32.17,1091,20240408,8.80,1437,-17.40,20240102,1091,8.80,20240408,1750,-32.17,20230922,1091,8.80,20240408,2.66,N,006050,500,174 억,,891472,N,N,0,N,00,N
|
|
20240528,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1182,3,2,0.25,60671510,51387,91.42,1179,1187,1173,1532,826,1179,1180.68,2.55,0,411,1190,1184,1177,1171,1164,1187,1174,174,353,500,800,1,1,34895243,412,53.73,0.83,12,0.15,22.00,1421.00,1750,20230922,-32.46,1091,20240408,8.34,1437,-17.75,20240102,1091,8.34,20240408,1750,-32.46,20230922,1091,8.34,20240408,2.53,N,006050,500,174 억,,891061,N,N,0,N,00,N
|
|
20240528,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1185,6,2,0.51,57476625,48688,86.61,1179,1187,1173,1532,826,1179,1180.51,2.55,0,510,1190,1184,1177,1171,1164,1187,1174,174,353,500,800,1,1,34895243,414,53.86,0.83,12,0.14,22.00,1421.00,1750,20230922,-32.29,1091,20240408,8.62,1437,-17.54,20240102,1091,8.62,20240408,1750,-32.29,20230922,1091,8.62,20240408,2.53,N,006050,500,174 억,,891061,N,N,0,N,00,N
|
|
20240528,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1185,6,2,0.51,39584617,33555,59.69,1179,1185,1173,1532,826,1179,1179.69,2.55,0,-1484,1190,1184,1177,1171,1164,1187,1174,174,353,500,800,1,1,34895243,414,53.86,0.83,12,0.10,22.00,1421.00,1750,20230922,-32.29,1091,20240408,8.62,1437,-17.54,20240102,1091,8.62,20240408,1750,-32.29,20230922,1091,8.62,20240408,2.53,N,006050,500,174 억,,891061,N,N,0,N,00,N
|
|
20240528,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,-1,5,-0.08,34855522,29558,52.58,1179,1185,1173,1532,826,1179,1179.22,2.55,0,-1484,1190,1184,1177,1171,1164,1187,1174,174,353,500,800,1,1,34895243,411,53.55,0.83,12,0.08,22.00,1421.00,1750,20230922,-32.69,1091,20240408,7.97,1437,-18.02,20240102,1091,7.97,20240408,1750,-32.69,20230922,1091,7.97,20240408,2.53,N,006050,500,174 억,,891061,N,N,0,N,00,N
|
|
20240528,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,0,3,0.00,21810832,18512,32.93,1179,1185,1173,1532,826,1179,1178.20,2.55,0,-632,1190,1184,1177,1171,1164,1187,1174,174,353,500,800,1,1,34895243,411,53.59,0.83,12,0.05,22.00,1421.00,1750,20230922,-32.63,1091,20240408,8.07,1437,-17.95,20240102,1091,8.07,20240408,1750,-32.63,20230922,1091,8.07,20240408,2.53,N,006050,500,174 억,,891061,N,N,0,N,00,N
|
|
20240528,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,1,2,0.08,17017249,14443,25.69,1179,1185,1173,1532,826,1179,1178.24,2.55,0,-632,1190,1184,1177,1171,1164,1187,1174,174,353,500,800,1,1,34895243,412,53.64,0.83,12,0.04,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.53,N,006050,500,174 억,,891061,N,N,0,N,00,N
|
|
20240528,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,0,3,0.00,4071507,3466,6.17,1179,1185,1173,1532,826,1179,1174.70,2.55,0,-48,1190,1184,1177,1171,1164,1187,1174,174,353,500,800,1,1,34895243,411,53.59,0.83,12,0.01,22.00,1421.00,1750,20230922,-32.63,1091,20240408,8.07,1437,-17.95,20240102,1091,8.07,20240408,1750,-32.63,20230922,1091,8.07,20240408,2.53,N,006050,500,174 억,,891061,N,N,0,N,00,N
|
|
20240528,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,0,3,0.00,582426,494,0.88,1179,1179,1179,1532,826,1179,1179.00,2.55,0,0,1190,1184,1177,1171,1164,1187,1174,174,353,500,800,1,1,34895243,411,53.59,0.83,12,0.00,22.00,1421.00,1750,20230922,-32.63,1091,20240408,8.07,1437,-17.95,20240102,1091,8.07,20240408,1750,-32.63,20230922,1091,8.07,20240408,2.53,N,006050,500,174 억,,891061,N,N,0,N,00,N
|
|
20240527,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,-5,5,-0.42,65981469,56211,45.41,1175,1183,1170,1539,829,1184,1173.82,2.55,0,2005,1210,1197,1182,1169,1154,1203,1175,174,355,500,800,1,1,34895243,411,53.59,0.83,12,0.16,22.00,1421.00,1750,20230922,-32.63,1091,20240408,8.07,1437,-17.95,20240102,1091,8.07,20240408,1750,-32.63,20230922,1091,8.07,20240408,2.52,N,006050,500,174 억,,889056,N,N,0,N,00,N
|
|
20240527,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,-5,5,-0.42,62099439,52919,42.75,1175,1180,1170,1539,829,1184,1173.48,2.55,0,2095,1210,1197,1182,1169,1154,1203,1175,174,355,500,800,1,1,34895243,411,53.59,0.83,12,0.15,22.00,1421.00,1750,20230922,-32.63,1091,20240408,8.07,1437,-17.95,20240102,1091,8.07,20240408,1750,-32.63,20230922,1091,8.07,20240408,2.52,N,006050,500,174 억,,889056,N,N,0,N,00,N
|
|
20240527,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,-5,5,-0.42,54723384,46656,37.69,1175,1180,1170,1539,829,1184,1172.91,2.55,0,2153,1210,1197,1182,1169,1154,1203,1175,174,355,500,800,1,1,34895243,411,53.59,0.83,12,0.13,22.00,1421.00,1750,20230922,-32.63,1091,20240408,8.07,1437,-17.95,20240102,1091,8.07,20240408,1750,-32.63,20230922,1091,8.07,20240408,2.52,N,006050,500,174 억,,889056,N,N,0,N,00,N
|
|
20240527,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,-5,5,-0.42,53526934,45640,36.87,1175,1180,1170,1539,829,1184,1172.81,2.55,0,2153,1210,1197,1182,1169,1154,1203,1175,174,355,500,800,1,1,34895243,411,53.59,0.83,12,0.13,22.00,1421.00,1750,20230922,-32.63,1091,20240408,8.07,1437,-17.95,20240102,1091,8.07,20240408,1750,-32.63,20230922,1091,8.07,20240408,2.52,N,006050,500,174 억,,889056,N,N,0,N,00,N
|
|
20240527,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1176,-8,5,-0.68,52292083,44590,36.02,1175,1180,1170,1539,829,1184,1172.73,2.55,0,2370,1210,1197,1182,1169,1154,1203,1175,174,355,500,800,1,1,34895243,410,53.45,0.83,12,0.13,22.00,1421.00,1750,20230922,-32.80,1091,20240408,7.79,1437,-18.16,20240102,1091,7.79,20240408,1750,-32.80,20230922,1091,7.79,20240408,2.52,N,006050,500,174 억,,889056,N,N,0,N,00,N
|
|
20240527,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,-5,5,-0.42,51361309,43796,35.38,1175,1180,1170,1539,829,1184,1172.74,2.55,0,2162,1210,1197,1182,1169,1154,1203,1175,174,355,500,800,1,1,34895243,411,53.59,0.83,12,0.13,22.00,1421.00,1750,20230922,-32.63,1091,20240408,8.07,1437,-17.95,20240102,1091,8.07,20240408,1750,-32.63,20230922,1091,8.07,20240408,2.52,N,006050,500,174 억,,889056,N,N,0,N,00,N
|
|
20240527,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,-6,5,-0.51,33358606,28448,22.98,1175,1180,1170,1539,829,1184,1172.62,2.55,0,1695,1210,1197,1182,1169,1154,1203,1175,174,355,500,800,1,1,34895243,411,53.55,0.83,12,0.08,22.00,1421.00,1750,20230922,-32.69,1091,20240408,7.97,1437,-18.02,20240102,1091,7.97,20240408,1750,-32.69,20230922,1091,7.97,20240408,2.52,N,006050,500,174 억,,889056,N,N,0,N,00,N
|
|
20240527,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,-4,5,-0.34,2475918,2109,1.70,1175,1180,1170,1539,829,1184,1173.98,2.55,0,831,1210,1197,1182,1169,1154,1203,1175,174,355,500,800,1,1,34895243,412,53.64,0.83,12,0.01,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.52,N,006050,500,174 억,,889056,N,N,0,N,00,N
|
|
20240524,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,4,2,0.34,146551992,123795,161.02,1170,1195,1167,1534,826,1180,1183.83,2.63,0,-28847,1208,1194,1184,1170,1160,1189,1165,174,354,500,800,1,1,34895243,413,53.82,0.83,12,0.35,22.00,1421.00,1750,20230922,-32.34,1091,20240408,8.52,1437,-17.61,20240102,1091,8.52,20240408,1750,-32.34,20230922,1091,8.52,20240408,2.54,N,006050,500,174 억,,917903,N,N,0,N,00,N
|
|
20240524,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1175,-5,5,-0.42,144850774,122355,159.14,1170,1195,1167,1534,826,1180,1183.86,2.63,0,-28869,1208,1194,1184,1170,1160,1189,1165,174,354,500,800,1,1,34895243,410,53.41,0.83,12,0.35,22.00,1421.00,1750,20230922,-32.86,1091,20240408,7.70,1437,-18.23,20240102,1091,7.70,20240408,1750,-32.86,20230922,1091,7.70,20240408,2.54,N,006050,500,174 억,,917903,N,N,0,N,00,N
|
|
20240524,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1182,2,2,0.17,143531198,121237,157.69,1170,1195,1167,1534,826,1180,1183.89,2.63,0,-28839,1208,1194,1184,1170,1160,1189,1165,174,354,500,800,1,1,34895243,412,53.73,0.83,12,0.35,22.00,1421.00,1750,20230922,-32.46,1091,20240408,8.34,1437,-17.75,20240102,1091,8.34,20240408,1750,-32.46,20230922,1091,8.34,20240408,2.54,N,006050,500,174 억,,917903,N,N,0,N,00,N
|
|
20240524,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,10,2,0.85,106134585,89427,116.32,1170,1195,1167,1534,826,1180,1186.83,2.63,0,-30916,1208,1194,1184,1170,1160,1189,1165,174,354,500,800,1,1,34895243,415,54.09,0.84,12,0.26,22.00,1421.00,1750,20230922,-32.00,1091,20240408,9.07,1437,-17.19,20240102,1091,9.07,20240408,1750,-32.00,20230922,1091,9.07,20240408,2.54,N,006050,500,174 억,,917903,N,N,0,N,00,N
|
|
20240524,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,0,3,0.00,101092082,85182,110.79,1170,1195,1167,1534,826,1180,1186.78,2.63,0,-28966,1208,1194,1184,1170,1160,1189,1165,174,354,500,800,1,1,34895243,412,53.64,0.83,12,0.24,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.54,N,006050,500,174 억,,917903,N,N,0,N,00,N
|
|
20240524,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,13,2,1.10,89765612,75584,98.31,1170,1195,1167,1534,826,1180,1187.63,2.63,0,-28929,1208,1194,1184,1170,1160,1189,1165,174,354,500,800,1,1,34895243,416,54.23,0.84,12,0.22,22.00,1421.00,1750,20230922,-31.83,1091,20240408,9.35,1437,-16.98,20240102,1091,9.35,20240408,1750,-31.83,20230922,1091,9.35,20240408,2.54,N,006050,500,174 억,,917903,N,N,0,N,00,N
|
|
20240524,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1191,11,2,0.93,63575139,53557,69.66,1170,1195,1167,1534,826,1180,1187.06,2.63,0,-27918,1208,1194,1184,1170,1160,1189,1165,174,354,500,800,1,1,34895243,416,54.14,0.84,12,0.15,22.00,1421.00,1750,20230922,-31.94,1091,20240408,9.17,1437,-17.12,20240102,1091,9.17,20240408,1750,-31.94,20230922,1091,9.17,20240408,2.54,N,006050,500,174 억,,917903,N,N,0,N,00,N
|
|
20240524,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,-1,5,-0.08,58535,50,0.07,1170,1179,1170,1534,826,1180,1170.70,2.63,0,-5,1208,1194,1184,1170,1160,1189,1165,174,354,500,800,1,1,34895243,411,53.59,0.83,12,0.00,22.00,1421.00,1750,20230922,-32.63,1091,20240408,8.07,1437,-17.95,20240102,1091,8.07,20240408,1750,-32.63,20230922,1091,8.07,20240408,2.54,N,006050,500,174 억,,917903,N,N,0,N,00,N
|
|
20240523,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,5,2,0.43,91008708,76783,142.73,1184,1198,1174,1527,823,1175,1185.27,2.65,0,-5100,1187,1180,1175,1168,1163,1178,1166,174,352,500,790,1,1,34895243,412,53.64,0.83,12,0.22,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.53,N,006050,500,174 억,,923003,N,N,0,N,00,N
|
|
20240523,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,2,2,0.17,89256187,75295,139.96,1184,1198,1174,1527,823,1175,1185.42,2.65,0,-4415,1187,1180,1175,1168,1163,1178,1166,174,352,500,790,1,1,34895243,411,53.50,0.83,12,0.22,22.00,1421.00,1750,20230922,-32.74,1091,20240408,7.88,1437,-18.09,20240102,1091,7.88,20240408,1750,-32.74,20230922,1091,7.88,20240408,2.53,N,006050,500,174 억,,923003,N,N,0,N,00,N
|
|
20240523,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,5,2,0.43,74817542,63022,117.15,1184,1198,1175,1527,823,1175,1187.17,2.65,0,-6875,1187,1180,1175,1168,1163,1178,1166,174,352,500,790,1,1,34895243,412,53.64,0.83,12,0.18,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.53,N,006050,500,174 억,,923003,N,N,0,N,00,N
|
|
20240523,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,12,2,1.02,60889246,51254,95.27,1184,1198,1175,1527,823,1175,1187.99,2.65,0,-7254,1187,1180,1175,1168,1163,1178,1166,174,352,500,790,1,1,34895243,414,53.95,0.84,12,0.15,22.00,1421.00,1750,20230922,-32.17,1091,20240408,8.80,1437,-17.40,20240102,1091,8.80,20240408,1750,-32.17,20230922,1091,8.80,20240408,2.53,N,006050,500,174 억,,923003,N,N,0,N,00,N
|
|
20240523,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,12,2,1.02,51190861,43093,80.10,1184,1198,1175,1527,823,1175,1187.92,2.65,0,-6627,1187,1180,1175,1168,1163,1178,1166,174,352,500,790,1,1,34895243,414,53.95,0.84,12,0.12,22.00,1421.00,1750,20230922,-32.17,1091,20240408,8.80,1437,-17.40,20240102,1091,8.80,20240408,1750,-32.17,20230922,1091,8.80,20240408,2.53,N,006050,500,174 억,,923003,N,N,0,N,00,N
|
|
20240523,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,18,2,1.53,40050424,33744,62.72,1184,1198,1175,1527,823,1175,1186.89,2.65,0,-7322,1187,1180,1175,1168,1163,1178,1166,174,352,500,790,1,1,34895243,416,54.23,0.84,12,0.10,22.00,1421.00,1750,20230922,-31.83,1091,20240408,9.35,1437,-16.98,20240102,1091,9.35,20240408,1750,-31.83,20230922,1091,9.35,20240408,2.53,N,006050,500,174 억,,923003,N,N,0,N,00,N
|
|
20240523,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1194,19,2,1.62,30113520,25403,47.22,1184,1198,1175,1527,823,1175,1185.43,2.65,0,-7312,1187,1180,1175,1168,1163,1178,1166,174,352,500,790,1,1,34895243,417,54.27,0.84,12,0.07,22.00,1421.00,1750,20230922,-31.77,1091,20240408,9.44,1437,-16.91,20240102,1091,9.44,20240408,1750,-31.77,20230922,1091,9.44,20240408,2.53,N,006050,500,174 억,,923003,N,N,0,N,00,N
|
|
20240523,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,9,2,0.77,15392,13,0.02,1184,1184,1184,1527,823,1175,1184.00,2.65,0,-7,1187,1180,1175,1168,1163,1178,1166,174,352,500,790,1,1,34895243,413,53.82,0.83,12,0.00,22.00,1421.00,1750,20230922,-32.34,1091,20240408,8.52,1437,-17.61,20240102,1091,8.52,20240408,1750,-32.34,20230922,1091,8.52,20240408,2.53,N,006050,500,174 억,,923003,N,N,0,N,00,N
|
|
20240522,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1175,-2,5,-0.17,63238415,53776,143.00,1177,1182,1170,1530,824,1177,1175.96,2.66,0,-6788,1187,1182,1173,1168,1159,1184,1170,174,353,500,800,1,1,34895243,410,53.41,0.83,12,0.15,22.00,1421.00,1750,20230922,-32.86,1091,20240408,7.70,1437,-18.23,20240102,1091,7.70,20240408,1750,-32.86,20230922,1091,7.70,20240408,2.52,N,006050,500,174 억,,929791,N,N,0,N,00,N
|
|
20240522,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,3,2,0.25,60121940,51124,135.95,1177,1182,1170,1530,824,1177,1176.00,2.66,0,-7012,1187,1182,1173,1168,1159,1184,1170,174,353,500,800,1,1,34895243,412,53.64,0.83,12,0.15,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.52,N,006050,500,174 억,,929791,N,N,0,N,00,N
|
|
20240522,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1176,-1,5,-0.08,43376635,36894,98.11,1177,1180,1170,1530,824,1177,1175.71,2.66,0,-4026,1187,1182,1173,1168,1159,1184,1170,174,353,500,800,1,1,34895243,410,53.45,0.83,12,0.11,22.00,1421.00,1750,20230922,-32.80,1091,20240408,7.79,1437,-18.16,20240102,1091,7.79,20240408,1750,-32.80,20230922,1091,7.79,20240408,2.52,N,006050,500,174 억,,929791,N,N,0,N,00,N
|
|
20240522,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1176,-1,5,-0.08,39961863,33987,90.38,1177,1180,1170,1530,824,1177,1175.80,2.66,0,-4120,1187,1182,1173,1168,1159,1184,1170,174,353,500,800,1,1,34895243,410,53.45,0.83,12,0.10,22.00,1421.00,1750,20230922,-32.80,1091,20240408,7.79,1437,-18.16,20240102,1091,7.79,20240408,1750,-32.80,20230922,1091,7.79,20240408,2.52,N,006050,500,174 억,,929791,N,N,0,N,00,N
|
|
20240522,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,1,2,0.08,38430276,32684,86.91,1177,1180,1170,1530,824,1177,1175.81,2.66,0,-3305,1187,1182,1173,1168,1159,1184,1170,174,353,500,800,1,1,34895243,411,53.55,0.83,12,0.09,22.00,1421.00,1750,20230922,-32.69,1091,20240408,7.97,1437,-18.02,20240102,1091,7.97,20240408,1750,-32.69,20230922,1091,7.97,20240408,2.52,N,006050,500,174 억,,929791,N,N,0,N,00,N
|
|
20240522,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,1,2,0.08,36764729,31264,83.14,1177,1180,1170,1530,824,1177,1175.94,2.66,0,-3782,1187,1182,1173,1168,1159,1184,1170,174,353,500,800,1,1,34895243,411,53.55,0.83,12,0.09,22.00,1421.00,1750,20230922,-32.69,1091,20240408,7.97,1437,-18.02,20240102,1091,7.97,20240408,1750,-32.69,20230922,1091,7.97,20240408,2.52,N,006050,500,174 억,,929791,N,N,0,N,00,N
|
|
20240522,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1176,-1,5,-0.08,33378545,28377,75.46,1177,1180,1170,1530,824,1177,1176.25,2.66,0,-4494,1187,1182,1173,1168,1159,1184,1170,174,353,500,800,1,1,34895243,410,53.45,0.83,12,0.08,22.00,1421.00,1750,20230922,-32.80,1091,20240408,7.79,1437,-18.16,20240102,1091,7.79,20240408,1750,-32.80,20230922,1091,7.79,20240408,2.52,N,006050,500,174 억,,929791,N,N,0,N,00,N
|
|
20240522,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,3,2,0.25,5133175,4361,11.60,1177,1180,1170,1530,824,1177,1177.06,2.66,0,-4247,1187,1182,1173,1168,1159,1184,1170,174,353,500,800,1,1,34895243,412,53.64,0.83,12,0.01,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.52,N,006050,500,174 억,,929791,N,N,0,N,00,N
|
|
20240521,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,0,3,0.00,43985917,37594,32.62,1166,1178,1164,1530,824,1177,1170.02,2.67,0,-2142,1220,1198,1183,1161,1146,1191,1154,174,353,500,800,1,1,34895243,411,53.50,0.83,12,0.11,22.00,1421.00,1750,20230922,-32.74,1091,20240408,7.88,1437,-18.09,20240102,1091,7.88,20240408,1750,-32.74,20230922,1091,7.88,20240408,2.64,N,006050,500,174 억,,931933,N,N,0,N,00,N
|
|
20240521,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1176,-1,5,-0.08,40430406,34571,30.00,1166,1178,1164,1530,824,1177,1169.49,2.67,0,-873,1220,1198,1183,1161,1146,1191,1154,174,353,500,800,1,1,34895243,410,53.45,0.83,12,0.10,22.00,1421.00,1750,20230922,-32.80,1091,20240408,7.79,1437,-18.16,20240102,1091,7.79,20240408,1750,-32.80,20230922,1091,7.79,20240408,2.64,N,006050,500,174 억,,931933,N,N,0,N,00,N
|
|
20240521,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,0,3,0.00,37589665,32152,27.90,1166,1178,1164,1530,824,1177,1169.12,2.67,0,-646,1220,1198,1183,1161,1146,1191,1154,174,353,500,800,1,1,34895243,411,53.50,0.83,12,0.09,22.00,1421.00,1750,20230922,-32.74,1091,20240408,7.88,1437,-18.09,20240102,1091,7.88,20240408,1750,-32.74,20230922,1091,7.88,20240408,2.64,N,006050,500,174 억,,931933,N,N,0,N,00,N
|
|
20240521,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1175,-2,5,-0.17,36681758,31379,27.23,1166,1175,1164,1530,824,1177,1168.99,2.67,0,-646,1220,1198,1183,1161,1146,1191,1154,174,353,500,800,1,1,34895243,410,53.41,0.83,12,0.09,22.00,1421.00,1750,20230922,-32.86,1091,20240408,7.70,1437,-18.23,20240102,1091,7.70,20240408,1750,-32.86,20230922,1091,7.70,20240408,2.64,N,006050,500,174 억,,931933,N,N,0,N,00,N
|
|
20240521,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1175,-2,5,-0.17,35654819,30505,26.47,1166,1175,1164,1530,824,1177,1168.82,2.67,0,-652,1220,1198,1183,1161,1146,1191,1154,174,353,500,800,1,1,34895243,410,53.41,0.83,12,0.09,22.00,1421.00,1750,20230922,-32.86,1091,20240408,7.70,1437,-18.23,20240102,1091,7.70,20240408,1750,-32.86,20230922,1091,7.70,20240408,2.64,N,006050,500,174 억,,931933,N,N,0,N,00,N
|
|
20240521,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1172,-5,5,-0.42,23613315,20218,17.54,1166,1175,1164,1530,824,1177,1167.94,2.67,0,-77,1220,1198,1183,1161,1146,1191,1154,174,353,500,800,1,1,34895243,409,53.27,0.82,12,0.06,22.00,1421.00,1750,20230922,-33.03,1091,20240408,7.42,1437,-18.44,20240102,1091,7.42,20240408,1750,-33.03,20230922,1091,7.42,20240408,2.64,N,006050,500,174 억,,931933,N,N,0,N,00,N
|
|
20240521,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,-4,5,-0.34,4503707,3844,3.34,1166,1175,1166,1530,824,1177,1171.62,2.67,0,862,1220,1198,1183,1161,1146,1191,1154,174,353,500,800,1,1,34895243,409,53.32,0.83,12,0.01,22.00,1421.00,1750,20230922,-32.97,1091,20240408,7.52,1437,-18.37,20240102,1091,7.52,20240408,1750,-32.97,20230922,1091,7.52,20240408,2.64,N,006050,500,174 억,,931933,N,N,0,N,00,N
|
|
20240521,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1175,-2,5,-0.17,1311858,1125,0.98,1166,1175,1166,1530,824,1177,1166.10,2.67,0,856,1220,1198,1183,1161,1146,1191,1154,174,353,500,800,1,1,34895243,410,53.41,0.83,12,0.00,22.00,1421.00,1750,20230922,-32.86,1091,20240408,7.70,1437,-18.23,20240102,1091,7.70,20240408,1750,-32.86,20230922,1091,7.70,20240408,2.64,N,006050,500,174 억,,931933,N,N,0,N,00,N
|
|
20240517,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,0,3,0.00,178191702,150451,121.39,1199,1201,1173,1556,838,1197,1184.38,2.74,0,-12651,1212,1204,1199,1191,1186,1202,1189,174,359,500,810,1,1,34895243,418,54.41,0.84,12,0.43,22.00,1421.00,1750,20230922,-31.60,1091,20240408,9.72,1437,-16.70,20240102,1091,9.72,20240408,1750,-31.60,20230922,1091,9.72,20240408,2.67,N,006050,500,174 억,,955840,N,N,0,N,00,N
|
|
20240517,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1194,-3,5,-0.25,168650832,142465,114.95,1199,1201,1173,1556,838,1197,1183.81,2.74,0,-10067,1212,1204,1199,1191,1186,1202,1189,174,359,500,810,1,1,34895243,417,54.27,0.84,12,0.41,22.00,1421.00,1750,20230922,-31.77,1091,20240408,9.44,1437,-16.91,20240102,1091,9.44,20240408,1750,-31.77,20230922,1091,9.44,20240408,2.67,N,006050,500,174 억,,955840,N,N,0,N,00,N
|
|
20240517,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1186,-11,5,-0.92,163702296,138303,111.59,1199,1201,1173,1556,838,1197,1183.65,2.74,0,-8645,1212,1204,1199,1191,1186,1202,1189,174,359,500,810,1,1,34895243,414,53.91,0.83,12,0.40,22.00,1421.00,1750,20230922,-32.23,1091,20240408,8.71,1437,-17.47,20240102,1091,8.71,20240408,1750,-32.23,20230922,1091,8.71,20240408,2.67,N,006050,500,174 억,,955840,N,N,0,N,00,N
|
|
20240517,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,-8,5,-0.67,161185791,136186,109.88,1199,1201,1173,1556,838,1197,1183.57,2.74,0,-7238,1212,1204,1199,1191,1186,1202,1189,174,359,500,810,1,1,34895243,415,54.05,0.84,12,0.39,22.00,1421.00,1750,20230922,-32.06,1091,20240408,8.98,1437,-17.26,20240102,1091,8.98,20240408,1750,-32.06,20230922,1091,8.98,20240408,2.67,N,006050,500,174 억,,955840,N,N,0,N,00,N
|
|
20240517,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,-17,5,-1.42,151445373,127943,103.23,1199,1201,1173,1556,838,1197,1183.69,2.74,0,-6675,1212,1204,1199,1191,1186,1202,1189,174,359,500,810,1,1,34895243,412,53.64,0.83,12,0.37,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.67,N,006050,500,174 억,,955840,N,N,0,N,00,N
|
|
20240517,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,-17,5,-1.42,139560866,117869,95.10,1199,1201,1173,1556,838,1197,1184.03,2.74,0,-6057,1212,1204,1199,1191,1186,1202,1189,174,359,500,810,1,1,34895243,412,53.64,0.83,12,0.34,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.67,N,006050,500,174 억,,955840,N,N,0,N,00,N
|
|
20240517,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,-17,5,-1.42,113749428,96026,77.48,1199,1201,1173,1556,838,1197,1184.57,2.74,0,-4620,1212,1204,1199,1191,1186,1202,1189,174,359,500,810,1,1,34895243,412,53.64,0.83,12,0.28,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.67,N,006050,500,174 억,,955840,N,N,0,N,00,N
|
|
20240517,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,0,3,0.00,15513689,13001,10.49,1199,1199,1185,1556,838,1197,1193.27,2.74,0,-870,1212,1204,1199,1191,1186,1202,1189,174,359,500,810,1,1,34895243,418,54.41,0.84,12,0.04,22.00,1421.00,1750,20230922,-31.60,1091,20240408,9.72,1437,-16.70,20240102,1091,9.72,20240408,1750,-31.60,20230922,1091,9.72,20240408,2.67,N,006050,500,174 억,,955840,N,N,0,N,00,N
|
|
20240516,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,-2,5,-0.17,141309506,117793,45.01,1200,1207,1194,1558,840,1199,1199.64,2.74,0,-812,1229,1213,1189,1173,1149,1222,1182,174,359,500,810,1,1,34895243,418,54.41,0.84,12,0.34,22.00,1421.00,1750,20230922,-31.60,1091,20240408,9.72,1437,-16.70,20240102,1091,9.72,20240408,1750,-31.60,20230922,1091,9.72,20240408,2.54,N,006050,500,174 억,,956652,N,N,0,N,00,N
|
|
20240516,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1199,0,3,0.00,136410859,113708,43.45,1200,1207,1194,1558,840,1199,1199.66,2.74,0,-483,1229,1213,1189,1173,1149,1222,1182,174,359,500,810,1,1,34895243,418,54.50,0.84,12,0.33,22.00,1421.00,1750,20230922,-31.49,1091,20240408,9.90,1437,-16.56,20240102,1091,9.90,20240408,1750,-31.49,20230922,1091,9.90,20240408,2.54,N,006050,500,174 억,,956652,N,N,0,N,00,N
|
|
20240516,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,1,2,0.08,119488195,99566,38.05,1200,1207,1195,1558,840,1199,1200.09,2.74,0,-858,1229,1213,1189,1173,1149,1222,1182,174,359,500,810,1,1,34895243,419,54.55,0.84,12,0.29,22.00,1421.00,1750,20230922,-31.43,1091,20240408,9.99,1437,-16.49,20240102,1091,9.99,20240408,1750,-31.43,20230922,1091,9.99,20240408,2.54,N,006050,500,174 억,,956652,N,N,0,N,00,N
|
|
20240516,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,1,2,0.08,114763048,95622,36.54,1200,1207,1195,1558,840,1199,1200.17,2.74,0,-724,1229,1213,1189,1173,1149,1222,1182,174,359,500,810,1,1,34895243,419,54.55,0.84,12,0.27,22.00,1421.00,1750,20230922,-31.43,1091,20240408,9.99,1437,-16.49,20240102,1091,9.99,20240408,1750,-31.43,20230922,1091,9.99,20240408,2.54,N,006050,500,174 억,,956652,N,N,0,N,00,N
|
|
20240516,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1201,2,2,0.17,100991853,84142,32.15,1200,1207,1195,1558,840,1199,1200.25,2.74,0,-715,1229,1213,1189,1173,1149,1222,1182,174,359,500,810,1,1,34895243,419,54.59,0.85,12,0.24,22.00,1421.00,1750,20230922,-31.37,1091,20240408,10.08,1437,-16.42,20240102,1091,10.08,20240408,1750,-31.37,20230922,1091,10.08,20240408,2.54,N,006050,500,174 억,,956652,N,N,0,N,00,N
|
|
20240516,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1201,2,2,0.17,86086286,71691,27.40,1200,1207,1198,1558,840,1199,1200.80,2.74,0,139,1229,1213,1189,1173,1149,1222,1182,174,359,500,810,1,1,34895243,419,54.59,0.85,12,0.21,22.00,1421.00,1750,20230922,-31.37,1091,20240408,10.08,1437,-16.42,20240102,1091,10.08,20240408,1750,-31.37,20230922,1091,10.08,20240408,2.54,N,006050,500,174 억,,956652,N,N,0,N,00,N
|
|
20240516,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1203,4,2,0.33,70018163,58304,22.28,1200,1207,1198,1558,840,1199,1200.92,2.74,0,742,1229,1213,1189,1173,1149,1222,1182,174,359,500,810,1,1,34895243,420,54.68,0.85,12,0.17,22.00,1421.00,1750,20230922,-31.26,1091,20240408,10.27,1437,-16.28,20240102,1091,10.27,20240408,1750,-31.26,20230922,1091,10.27,20240408,2.54,N,006050,500,174 억,,956652,N,N,0,N,00,N
|
|
20240516,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,5,2,0.42,5752866,4795,1.83,1200,1204,1199,1558,840,1199,1199.76,2.74,0,-1219,1229,1213,1189,1173,1149,1222,1182,174,359,500,810,1,1,34895243,420,54.73,0.85,12,0.01,22.00,1421.00,1750,20230922,-31.20,1091,20240408,10.36,1437,-16.21,20240102,1091,10.36,20240408,1750,-31.20,20230922,1091,10.36,20240408,2.54,N,006050,500,174 억,,956652,N,N,0,N,00,N
|
|
20240514,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1199,29,2,2.48,307349850,257063,116.44,1165,1205,1165,1521,819,1170,1195.62,2.67,0,25241,1197,1183,1172,1158,1147,1190,1165,174,351,500,790,1,1,34895243,418,54.50,0.84,12,0.74,22.00,1421.00,1750,20230922,-31.49,1091,20240408,9.90,1437,-16.56,20240102,1091,9.90,20240408,1750,-31.49,20230922,1091,9.90,20240408,2.57,N,006050,500,174 억,,931686,N,N,0,N,00,N
|
|
20240514,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1201,31,2,2.65,293654097,245641,111.27,1165,1205,1165,1521,819,1170,1195.46,2.67,0,25319,1197,1183,1172,1158,1147,1190,1165,174,351,500,790,1,1,34895243,419,54.59,0.85,12,0.70,22.00,1421.00,1750,20230922,-31.37,1091,20240408,10.08,1437,-16.42,20240102,1091,10.08,20240408,1750,-31.37,20230922,1091,10.08,20240408,2.57,N,006050,500,174 억,,931686,N,N,0,N,00,N
|
|
20240514,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,23,2,1.97,255934187,214166,97.01,1165,1205,1165,1521,819,1170,1195.03,2.67,0,24511,1197,1183,1172,1158,1147,1190,1165,174,351,500,790,1,1,34895243,416,54.23,0.84,12,0.61,22.00,1421.00,1750,20230922,-31.83,1091,20240408,9.35,1437,-16.98,20240102,1091,9.35,20240408,1750,-31.83,20230922,1091,9.35,20240408,2.57,N,006050,500,174 억,,931686,N,N,0,N,00,N
|
|
20240514,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,27,2,2.31,240896017,201577,91.31,1165,1205,1165,1521,819,1170,1195.06,2.67,0,23708,1197,1183,1172,1158,1147,1190,1165,174,351,500,790,1,1,34895243,418,54.41,0.84,12,0.58,22.00,1421.00,1750,20230922,-31.60,1091,20240408,9.72,1437,-16.70,20240102,1091,9.72,20240408,1750,-31.60,20230922,1091,9.72,20240408,2.57,N,006050,500,174 억,,931686,N,N,0,N,00,N
|
|
20240514,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1198,28,2,2.39,212051308,177499,80.40,1165,1205,1165,1521,819,1170,1194.66,2.67,0,24285,1197,1183,1172,1158,1147,1190,1165,174,351,500,790,1,1,34895243,418,54.45,0.84,12,0.51,22.00,1421.00,1750,20230922,-31.54,1091,20240408,9.81,1437,-16.63,20240102,1091,9.81,20240408,1750,-31.54,20230922,1091,9.81,20240408,2.57,N,006050,500,174 억,,931686,N,N,0,N,00,N
|
|
20240514,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,26,2,2.22,199002112,166590,75.46,1165,1205,1165,1521,819,1170,1194.56,2.67,0,24377,1197,1183,1172,1158,1147,1190,1165,174,351,500,790,1,1,34895243,417,54.36,0.84,12,0.48,22.00,1421.00,1750,20230922,-31.66,1091,20240408,9.62,1437,-16.77,20240102,1091,9.62,20240408,1750,-31.66,20230922,1091,9.62,20240408,2.57,N,006050,500,174 억,,931686,N,N,0,N,00,N
|
|
20240514,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1198,28,2,2.39,159363702,133457,60.45,1165,1205,1165,1521,819,1170,1194.12,2.67,0,23577,1197,1183,1172,1158,1147,1190,1165,174,351,500,790,1,1,34895243,418,54.45,0.84,12,0.38,22.00,1421.00,1750,20230922,-31.54,1091,20240408,9.81,1437,-16.63,20240102,1091,9.81,20240408,1750,-31.54,20230922,1091,9.81,20240408,2.57,N,006050,500,174 억,,931686,N,N,0,N,00,N
|
|
20240514,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,10,2,0.85,10279012,8818,3.99,1165,1180,1165,1521,819,1170,1165.69,2.67,0,-1318,1197,1183,1172,1158,1147,1190,1165,174,351,500,790,1,1,34895243,412,53.64,0.83,12,0.03,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.57,N,006050,500,174 억,,931686,N,N,0,N,00,N
|
|
20240513,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,10,2,0.86,251698920,215029,453.11,1168,1186,1161,1508,812,1160,1170.53,2.63,0,12409,1167,1163,1159,1155,1151,1164,1156,174,348,500,780,1,1,34895243,408,53.18,0.82,12,0.62,22.00,1421.00,1750,20230922,-33.14,1091,20240408,7.24,1437,-18.58,20240102,1091,7.24,20240408,1750,-33.14,20230922,1091,7.24,20240408,2.51,N,006050,500,174 억,,918777,N,N,0,N,00,N
|
|
20240513,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1176,16,2,1.38,239972238,205037,432.06,1168,1186,1161,1508,812,1160,1170.39,2.63,0,14041,1167,1163,1159,1155,1151,1164,1156,174,348,500,780,1,1,34895243,410,53.45,0.83,12,0.59,22.00,1421.00,1750,20230922,-32.80,1091,20240408,7.79,1437,-18.16,20240102,1091,7.79,20240408,1750,-32.80,20230922,1091,7.79,20240408,2.51,N,006050,500,174 억,,918777,N,N,0,N,00,N
|
|
20240513,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1166,6,2,0.52,208877113,178428,375.99,1168,1186,1161,1508,812,1160,1170.65,2.63,0,13723,1167,1163,1159,1155,1151,1164,1156,174,348,500,780,1,1,34895243,407,53.00,0.82,12,0.51,22.00,1421.00,1750,20230922,-33.37,1091,20240408,6.87,1437,-18.86,20240102,1091,6.87,20240408,1750,-33.37,20230922,1091,6.87,20240408,2.51,N,006050,500,174 억,,918777,N,N,0,N,00,N
|
|
20240513,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,13,2,1.12,185677597,158559,334.12,1168,1186,1161,1508,812,1160,1171.03,2.63,0,13083,1167,1163,1159,1155,1151,1164,1156,174,348,500,780,1,1,34895243,409,53.32,0.83,12,0.45,22.00,1421.00,1750,20230922,-32.97,1091,20240408,7.52,1437,-18.37,20240102,1091,7.52,20240408,1750,-32.97,20230922,1091,7.52,20240408,2.51,N,006050,500,174 억,,918777,N,N,0,N,00,N
|
|
20240513,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,18,2,1.55,158044442,135005,284.48,1168,1186,1161,1508,812,1160,1170.66,2.63,0,11357,1167,1163,1159,1155,1151,1164,1156,174,348,500,780,1,1,34895243,411,53.55,0.83,12,0.39,22.00,1421.00,1750,20230922,-32.69,1091,20240408,7.97,1437,-18.02,20240102,1091,7.97,20240408,1750,-32.69,20230922,1091,7.97,20240408,2.51,N,006050,500,174 억,,918777,N,N,0,N,00,N
|
|
20240513,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1171,11,2,0.95,131318144,112249,236.53,1168,1186,1161,1508,812,1160,1169.88,2.63,0,9071,1167,1163,1159,1155,1151,1164,1156,174,348,500,780,1,1,34895243,409,53.23,0.82,12,0.32,22.00,1421.00,1750,20230922,-33.09,1091,20240408,7.33,1437,-18.51,20240102,1091,7.33,20240408,1750,-33.09,20230922,1091,7.33,20240408,2.51,N,006050,500,174 억,,918777,N,N,0,N,00,N
|
|
20240513,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1165,5,2,0.43,84217460,72150,152.04,1168,1170,1161,1508,812,1160,1167.26,2.63,0,871,1167,1163,1159,1155,1151,1164,1156,174,348,500,780,1,1,34895243,407,52.95,0.82,12,0.21,22.00,1421.00,1750,20230922,-33.43,1091,20240408,6.78,1437,-18.93,20240102,1091,6.78,20240408,1750,-33.43,20230922,1091,6.78,20240408,2.51,N,006050,500,174 억,,918777,N,N,0,N,00,N
|
|
20240513,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1168,8,2,0.69,13368384,11457,24.14,1168,1170,1161,1508,812,1160,1166.83,2.63,0,1218,1167,1163,1159,1155,1151,1164,1156,174,348,500,780,1,1,34895243,408,53.09,0.82,12,0.03,22.00,1421.00,1750,20230922,-33.26,1091,20240408,7.06,1437,-18.72,20240102,1091,7.06,20240408,1750,-33.26,20230922,1091,7.06,20240408,2.51,N,006050,500,174 억,,918777,N,N,0,N,00,N
|
|
20240510,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,0,3,0.00,55051599,47456,52.23,1160,1163,1155,1508,812,1160,1160.06,2.62,0,3837,1168,1163,1159,1154,1150,1166,1157,174,348,500,780,1,1,34895243,405,52.73,0.82,12,0.14,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.51,N,006050,500,174 억,,914940,N,N,0,N,00,N
|
|
20240510,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,-1,5,-0.09,51978612,44807,49.31,1160,1163,1155,1508,812,1160,1160.06,2.62,0,3880,1168,1163,1159,1154,1150,1166,1157,174,348,500,780,1,1,34895243,404,52.68,0.82,12,0.13,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.51,N,006050,500,174 억,,914940,N,N,0,N,00,N
|
|
20240510,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,0,3,0.00,42889993,36974,40.69,1160,1163,1155,1508,812,1160,1160.00,2.62,0,3035,1168,1163,1159,1154,1150,1166,1157,174,348,500,780,1,1,34895243,405,52.73,0.82,12,0.11,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.51,N,006050,500,174 억,,914940,N,N,0,N,00,N
|
|
20240510,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,0,3,0.00,39873098,34371,37.83,1160,1163,1155,1508,812,1160,1160.08,2.62,0,2494,1168,1163,1159,1154,1150,1166,1157,174,348,500,780,1,1,34895243,405,52.73,0.82,12,0.10,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.51,N,006050,500,174 억,,914940,N,N,0,N,00,N
|
|
20240510,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,1,2,0.09,29243873,25201,27.74,1160,1163,1155,1508,812,1160,1160.43,2.62,0,2123,1168,1163,1159,1154,1150,1166,1157,174,348,500,780,1,1,34895243,405,52.77,0.82,12,0.07,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.51,N,006050,500,174 억,,914940,N,N,0,N,00,N
|
|
20240510,110200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,1,2,0.09,17768998,15317,16.86,1160,1163,1155,1508,812,1160,1160.08,2.62,0,2123,1168,1163,1159,1154,1150,1166,1157,174,348,500,780,1,1,34895243,405,52.77,0.82,12,0.04,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.51,N,006050,500,174 억,,914940,N,N,0,N,00,N
|
|
20240510,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,1,2,0.09,11807388,10171,11.19,1160,1163,1160,1508,812,1160,1160.89,2.62,0,2324,1168,1163,1159,1154,1150,1166,1157,174,348,500,780,1,1,34895243,405,52.77,0.82,12,0.03,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.51,N,006050,500,174 억,,914940,N,N,0,N,00,N
|
|
20240510,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1163,3,2,0.26,1424167,1227,1.35,1160,1163,1160,1508,812,1160,1160.69,2.62,0,301,1168,1163,1159,1154,1150,1166,1157,174,348,500,780,1,1,34895243,406,52.86,0.82,12,0.00,22.00,1421.00,1750,20230922,-33.54,1091,20240408,6.60,1437,-19.07,20240102,1091,6.60,20240408,1750,-33.54,20230922,1091,6.60,20240408,2.51,N,006050,500,174 억,,914940,N,N,0,N,00,N
|
|
20240509,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,5,2,0.43,99438910,85857,123.29,1157,1164,1155,1501,809,1155,1158.18,2.61,0,4891,1169,1161,1155,1147,1141,1166,1152,174,346,500,780,1,1,34895243,405,52.73,0.82,12,0.25,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.55,N,006050,500,174 억,,910135,N,N,0,N,00,N
|
|
20240509,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,5,2,0.43,97295233,84009,120.63,1157,1164,1155,1501,809,1155,1158.15,2.61,0,4890,1169,1161,1155,1147,1141,1166,1152,174,346,500,780,1,1,34895243,405,52.73,0.82,12,0.24,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.55,N,006050,500,174 억,,910135,N,N,0,N,00,N
|
|
20240509,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,4,2,0.35,79049867,68225,97.97,1157,1164,1155,1501,809,1155,1158.66,2.61,0,3953,1169,1161,1155,1147,1141,1166,1152,174,346,500,780,1,1,34895243,404,52.68,0.82,12,0.20,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.55,N,006050,500,174 억,,910135,N,N,0,N,00,N
|
|
20240509,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,4,2,0.35,78575291,67815,97.38,1157,1164,1155,1501,809,1155,1158.67,2.61,0,3775,1169,1161,1155,1147,1141,1166,1152,174,346,500,780,1,1,34895243,404,52.68,0.82,12,0.19,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.55,N,006050,500,174 억,,910135,N,N,0,N,00,N
|
|
20240509,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,4,2,0.35,72468004,62541,89.81,1157,1164,1155,1501,809,1155,1158.73,2.61,0,2726,1169,1161,1155,1147,1141,1166,1152,174,346,500,780,1,1,34895243,404,52.68,0.82,12,0.18,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.55,N,006050,500,174 억,,910135,N,N,0,N,00,N
|
|
20240509,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,5,2,0.43,65405721,56442,81.05,1157,1164,1155,1501,809,1155,1158.81,2.61,0,2637,1169,1161,1155,1147,1141,1166,1152,174,346,500,780,1,1,34895243,405,52.73,0.82,12,0.16,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.55,N,006050,500,174 억,,910135,N,N,0,N,00,N
|
|
20240509,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1158,3,2,0.26,18420325,15893,22.82,1157,1164,1155,1501,809,1155,1159.02,2.61,0,425,1169,1161,1155,1147,1141,1166,1152,174,346,500,780,1,1,34895243,404,52.64,0.81,12,0.05,22.00,1421.00,1750,20230922,-33.83,1091,20240408,6.14,1437,-19.42,20240102,1091,6.14,20240408,1750,-33.83,20230922,1091,6.14,20240408,2.55,N,006050,500,174 억,,910135,N,N,0,N,00,N
|
|
20240509,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1164,9,2,0.78,165465,143,0.21,1157,1164,1157,1501,809,1155,1157.10,2.61,0,-20,1169,1161,1155,1147,1141,1166,1152,174,346,500,780,1,1,34895243,406,52.91,0.82,12,0.00,22.00,1421.00,1750,20230922,-33.49,1091,20240408,6.69,1437,-19.00,20240102,1091,6.69,20240408,1750,-33.49,20230922,1091,6.69,20240408,2.55,N,006050,500,174 억,,910135,N,N,0,N,00,N
|
|
20240508,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1155,0,3,0.00,80529958,69640,60.67,1149,1163,1149,1501,809,1155,1156.38,2.59,0,5583,1170,1162,1154,1146,1138,1166,1150,174,346,500,780,1,1,34895243,403,52.50,0.81,12,0.20,22.00,1421.00,1750,20230922,-34.00,1091,20240408,5.87,1437,-19.62,20240102,1091,5.87,20240408,1750,-34.00,20230922,1091,5.87,20240408,2.56,N,006050,500,174 억,,904552,N,N,0,N,00,N
|
|
20240508,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1155,0,3,0.00,79312616,68586,59.76,1149,1163,1149,1501,809,1155,1156.40,2.59,0,5598,1170,1162,1154,1146,1138,1166,1150,174,346,500,780,1,1,34895243,403,52.50,0.81,12,0.20,22.00,1421.00,1750,20230922,-34.00,1091,20240408,5.87,1437,-19.62,20240102,1091,5.87,20240408,1750,-34.00,20230922,1091,5.87,20240408,2.56,N,006050,500,174 억,,904552,N,N,0,N,00,N
|
|
20240508,140200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,2,2,0.17,71282703,61631,53.70,1149,1163,1149,1501,809,1155,1156.60,2.59,0,3921,1170,1162,1154,1146,1138,1166,1150,174,346,500,780,1,1,34895243,404,52.59,0.81,12,0.18,22.00,1421.00,1750,20230922,-33.89,1091,20240408,6.05,1437,-19.49,20240102,1091,6.05,20240408,1750,-33.89,20230922,1091,6.05,20240408,2.56,N,006050,500,174 억,,904552,N,N,0,N,00,N
|
|
20240508,130158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,4,2,0.35,65410074,56551,49.27,1149,1163,1149,1501,809,1155,1156.66,2.59,0,1694,1170,1162,1154,1146,1138,1166,1150,174,346,500,780,1,1,34895243,404,52.68,0.82,12,0.16,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.56,N,006050,500,174 억,,904552,N,N,0,N,00,N
|
|
20240508,120159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1158,3,2,0.26,49262394,42601,37.12,1149,1163,1149,1501,809,1155,1156.37,2.59,0,5067,1170,1162,1154,1146,1138,1166,1150,174,346,500,780,1,1,34895243,404,52.64,0.81,12,0.12,22.00,1421.00,1750,20230922,-33.83,1091,20240408,6.14,1437,-19.42,20240102,1091,6.14,20240408,1750,-33.83,20230922,1091,6.14,20240408,2.56,N,006050,500,174 억,,904552,N,N,0,N,00,N
|
|
20240508,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1153,-2,5,-0.17,44693062,38639,33.66,1149,1163,1149,1501,809,1155,1156.68,2.59,0,3390,1170,1162,1154,1146,1138,1166,1150,174,346,500,780,1,1,34895243,402,52.41,0.81,12,0.11,22.00,1421.00,1750,20230922,-34.11,1091,20240408,5.68,1437,-19.76,20240102,1091,5.68,20240408,1750,-34.11,20230922,1091,5.68,20240408,2.56,N,006050,500,174 억,,904552,N,N,0,N,00,N
|
|
20240508,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,4,2,0.35,23302677,20196,17.60,1149,1160,1149,1501,809,1155,1153.83,2.59,0,1580,1170,1162,1154,1146,1138,1166,1150,174,346,500,780,1,1,34895243,404,52.68,0.82,12,0.06,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.56,N,006050,500,174 억,,904552,N,N,0,N,00,N
|
|
20240508,090159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,4,2,0.35,2458906,2140,1.86,1149,1159,1149,1501,809,1155,1149.02,2.59,0,-274,1170,1162,1154,1146,1138,1166,1150,174,346,500,780,1,1,34895243,404,52.68,0.82,12,0.01,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.56,N,006050,500,174 억,,904552,N,N,0,N,00,N
|
|
20240503,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1156,-4,5,-0.34,119705257,103531,110.30,1160,1164,1152,1508,812,1160,1156.22,2.52,0,5296,1169,1164,1160,1155,1151,1162,1153,174,348,500,780,1,1,34895243,403,52.55,0.81,12,0.30,22.00,1421.00,1750,20230922,-33.94,1091,20240408,5.96,1437,-19.55,20240102,1091,5.96,20240408,1750,-33.94,20230922,1091,5.96,20240408,2.85,N,006050,500,174 억,,880670,N,N,0,N,00,N
|
|
20240503,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1156,-4,5,-0.34,117038373,101224,107.84,1160,1164,1152,1508,812,1160,1156.22,2.52,0,4833,1169,1164,1160,1155,1151,1162,1153,174,348,500,780,1,1,34895243,403,52.55,0.81,12,0.29,22.00,1421.00,1750,20230922,-33.94,1091,20240408,5.96,1437,-19.55,20240102,1091,5.96,20240408,1750,-33.94,20230922,1091,5.96,20240408,2.85,N,006050,500,174 억,,880670,N,N,0,N,00,N
|
|
20240503,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1156,-4,5,-0.34,107912012,93317,99.42,1160,1164,1152,1508,812,1160,1156.39,2.52,0,4604,1169,1164,1160,1155,1151,1162,1153,174,348,500,780,1,1,34895243,403,52.55,0.81,12,0.27,22.00,1421.00,1750,20230922,-33.94,1091,20240408,5.96,1437,-19.55,20240102,1091,5.96,20240408,1750,-33.94,20230922,1091,5.96,20240408,2.85,N,006050,500,174 억,,880670,N,N,0,N,00,N
|
|
20240503,130204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1156,-4,5,-0.34,94385003,81577,86.91,1160,1164,1152,1508,812,1160,1157.00,2.52,0,4384,1169,1164,1160,1155,1151,1162,1153,174,348,500,780,1,1,34895243,403,52.55,0.81,12,0.23,22.00,1421.00,1750,20230922,-33.94,1091,20240408,5.96,1437,-19.55,20240102,1091,5.96,20240408,1750,-33.94,20230922,1091,5.96,20240408,2.85,N,006050,500,174 억,,880670,N,N,0,N,00,N
|
|
20240503,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1152,-8,5,-0.69,93183513,80539,85.81,1160,1164,1152,1508,812,1160,1156.99,2.52,0,4906,1169,1164,1160,1155,1151,1162,1153,174,348,500,780,1,1,34895243,402,52.36,0.81,12,0.23,22.00,1421.00,1750,20230922,-34.17,1091,20240408,5.59,1437,-19.83,20240102,1091,5.59,20240408,1750,-34.17,20230922,1091,5.59,20240408,2.85,N,006050,500,174 억,,880670,N,N,0,N,00,N
|
|
20240503,110202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,1,2,0.09,88558499,76530,81.53,1160,1164,1154,1508,812,1160,1157.16,2.52,0,3197,1169,1164,1160,1155,1151,1162,1153,174,348,500,780,1,1,34895243,405,52.77,0.82,12,0.22,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.85,N,006050,500,174 억,,880670,N,N,0,N,00,N
|
|
20240503,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,-3,5,-0.26,75978302,65664,69.96,1160,1164,1154,1508,812,1160,1157.07,2.52,0,3994,1169,1164,1160,1155,1151,1162,1153,174,348,500,780,1,1,34895243,404,52.59,0.81,12,0.19,22.00,1421.00,1750,20230922,-33.89,1091,20240408,6.05,1437,-19.49,20240102,1091,6.05,20240408,1750,-33.89,20230922,1091,6.05,20240408,2.85,N,006050,500,174 억,,880670,N,N,0,N,00,N
|
|
20240503,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,0,3,0.00,9572320,8252,8.79,1160,1160,1160,1508,812,1160,1160.00,2.52,0,-1191,1169,1164,1160,1155,1151,1162,1153,174,348,500,780,1,1,34895243,405,52.73,0.82,12,0.02,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.85,N,006050,500,174 억,,880670,N,N,0,N,00,N
|
|
20240502,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,3,2,0.26,108619553,93862,69.93,1162,1165,1156,1504,810,1157,1157.23,2.51,0,4423,1169,1163,1159,1153,1149,1161,1151,174,347,500,780,1,1,34895243,405,52.73,0.82,12,0.27,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.88,N,006050,500,174 억,,876247,N,N,0,N,00,N
|
|
20240502,150202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,4,2,0.35,90086074,77845,58.00,1162,1165,1156,1504,810,1157,1157.25,2.51,0,3626,1169,1163,1159,1153,1149,1161,1151,174,347,500,780,1,1,34895243,405,52.77,0.82,12,0.22,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.88,N,006050,500,174 억,,876247,N,N,0,N,00,N
|
|
20240502,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1162,5,2,0.43,79945474,69085,51.47,1162,1165,1156,1504,810,1157,1157.20,2.51,0,2169,1169,1163,1159,1153,1149,1161,1151,174,347,500,780,1,1,34895243,405,52.82,0.82,12,0.20,22.00,1421.00,1750,20230922,-33.60,1091,20240408,6.51,1437,-19.14,20240102,1091,6.51,20240408,1750,-33.60,20230922,1091,6.51,20240408,2.88,N,006050,500,174 억,,876247,N,N,0,N,00,N
|
|
20240502,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1158,1,2,0.09,73285819,63339,47.19,1162,1165,1156,1504,810,1157,1157.04,2.51,0,1119,1169,1163,1159,1153,1149,1161,1151,174,347,500,780,1,1,34895243,404,52.64,0.81,12,0.18,22.00,1421.00,1750,20230922,-33.83,1091,20240408,6.14,1437,-19.42,20240102,1091,6.14,20240408,1750,-33.83,20230922,1091,6.14,20240408,2.88,N,006050,500,174 억,,876247,N,N,0,N,00,N
|
|
20240502,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,2,2,0.17,69082359,59710,44.49,1162,1165,1156,1504,810,1157,1156.96,2.51,0,1091,1169,1163,1159,1153,1149,1161,1151,174,347,500,780,1,1,34895243,404,52.68,0.82,12,0.17,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.88,N,006050,500,174 억,,876247,N,N,0,N,00,N
|
|
20240502,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1158,1,2,0.09,62081736,53661,39.98,1162,1165,1156,1504,810,1157,1156.92,2.51,0,-163,1169,1163,1159,1153,1149,1161,1151,174,347,500,780,1,1,34895243,404,52.64,0.81,12,0.15,22.00,1421.00,1750,20230922,-33.83,1091,20240408,6.14,1437,-19.42,20240102,1091,6.14,20240408,1750,-33.83,20230922,1091,6.14,20240408,2.88,N,006050,500,174 억,,876247,N,N,0,N,00,N
|
|
20240502,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1158,1,2,0.09,41617843,35968,26.80,1162,1165,1156,1504,810,1157,1157.08,2.51,0,-163,1169,1163,1159,1153,1149,1161,1151,174,347,500,780,1,1,34895243,404,52.64,0.81,12,0.10,22.00,1421.00,1750,20230922,-33.83,1091,20240408,6.14,1437,-19.42,20240102,1091,6.14,20240408,1750,-33.83,20230922,1091,6.14,20240408,2.88,N,006050,500,174 억,,876247,N,N,0,N,00,N
|
|
20240502,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1164,7,2,0.61,5729220,4947,3.69,1162,1164,1157,1504,810,1157,1158.12,2.51,0,-163,1169,1163,1159,1153,1149,1161,1151,174,347,500,780,1,1,34895243,406,52.91,0.82,12,0.01,22.00,1421.00,1750,20230922,-33.49,1091,20240408,6.69,1437,-19.00,20240102,1091,6.69,20240408,1750,-33.49,20230922,1091,6.69,20240408,2.88,N,006050,500,174 억,,876247,N,N,0,N,00,N
|