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
|
|
20240628,160221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1080,-20,5,-1.82,174248617,160034,69.76,1114,1115,1073,1430,770,1100,1088.75,2.40,0,-6171,1150,1125,1086,1061,1022,1137,1073,174,330,500,740,1,1,34895243,377,49.09,0.76,12,0.46,22.00,1421.00,1750,20230922,-38.29,1047,20240627,3.15,1437,-24.84,20240102,1047,3.15,20240627,1750,-38.29,20230922,1047,3.15,20240627,2.64,N,006050,500,174 억,,839213,N,N,0,N,00,N
|
|
20240628,150221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1078,-22,5,-2.00,162814168,149412,65.13,1114,1115,1075,1430,770,1100,1089.63,2.40,0,-5574,1150,1125,1086,1061,1022,1137,1073,174,330,500,740,1,1,34895243,376,49.00,0.76,12,0.43,22.00,1421.00,1750,20230922,-38.40,1047,20240627,2.96,1437,-24.98,20240102,1047,2.96,20240627,1750,-38.40,20230922,1047,2.96,20240627,2.64,N,006050,500,174 억,,839213,N,N,0,N,00,N
|
|
20240628,140220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1082,-18,5,-1.64,151081949,138537,60.39,1114,1115,1076,1430,770,1100,1090.48,2.40,0,-2483,1150,1125,1086,1061,1022,1137,1073,174,330,500,740,1,1,34895243,378,49.18,0.76,12,0.40,22.00,1421.00,1750,20230922,-38.17,1047,20240627,3.34,1437,-24.70,20240102,1047,3.34,20240627,1750,-38.17,20230922,1047,3.34,20240627,2.64,N,006050,500,174 억,,839213,N,N,0,N,00,N
|
|
20240628,130220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1076,-24,5,-2.18,141710600,129865,56.61,1114,1115,1076,1430,770,1100,1091.15,2.40,0,-1398,1150,1125,1086,1061,1022,1137,1073,174,330,500,740,1,1,34895243,375,48.91,0.76,12,0.37,22.00,1421.00,1750,20230922,-38.51,1047,20240627,2.77,1437,-25.12,20240102,1047,2.77,20240627,1750,-38.51,20230922,1047,2.77,20240627,2.64,N,006050,500,174 억,,839213,N,N,0,N,00,N
|
|
20240628,120219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1083,-17,5,-1.55,125110942,114461,49.89,1114,1115,1077,1430,770,1100,1092.98,2.40,0,-1287,1150,1125,1086,1061,1022,1137,1073,174,330,500,740,1,1,34895243,378,49.23,0.76,12,0.33,22.00,1421.00,1750,20230922,-38.11,1047,20240627,3.44,1437,-24.63,20240102,1047,3.44,20240627,1750,-38.11,20230922,1047,3.44,20240627,2.64,N,006050,500,174 억,,839213,N,N,0,N,00,N
|
|
20240628,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1084,-16,5,-1.45,108347939,98965,43.14,1114,1115,1079,1430,770,1100,1094.76,2.40,0,-1247,1150,1125,1086,1061,1022,1137,1073,174,330,500,740,1,1,34895243,378,49.27,0.76,12,0.28,22.00,1421.00,1750,20230922,-38.06,1047,20240627,3.53,1437,-24.57,20240102,1047,3.53,20240627,1750,-38.06,20230922,1047,3.53,20240627,2.64,N,006050,500,174 억,,839213,N,N,0,N,00,N
|
|
20240628,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1088,-12,5,-1.09,95892800,87449,38.12,1114,1115,1079,1430,770,1100,1096.52,2.40,0,-1247,1150,1125,1086,1061,1022,1137,1073,174,330,500,740,1,1,34895243,380,49.45,0.77,12,0.25,22.00,1421.00,1750,20230922,-37.83,1047,20240627,3.92,1437,-24.29,20240102,1047,3.92,20240627,1750,-37.83,20230922,1047,3.92,20240627,2.64,N,006050,500,174 억,,839213,N,N,0,N,00,N
|
|
20240628,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1101,1,2,0.09,32403911,29420,12.82,1114,1114,1100,1430,770,1100,1101.47,2.40,0,304,1150,1125,1086,1061,1022,1137,1073,174,330,500,740,1,1,34895243,384,50.05,0.77,12,0.08,22.00,1421.00,1750,20230922,-37.09,1047,20240627,5.16,1437,-23.38,20240102,1047,5.16,20240627,1750,-37.09,20230922,1047,5.16,20240627,2.64,N,006050,500,174 억,,839213,N,N,0,N,00,N
|
|
20240627,160216,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1100,36,2,3.38,222846079,208998,563.46,1054,1111,1047,1383,745,1064,1065.85,2.39,0,5847,1082,1072,1065,1055,1048,1072,1055,174,319,500,720,1,1,34895243,384,50.00,0.77,12,0.60,22.00,1421.00,1750,20230922,-37.14,1047,20240627,5.06,1437,-23.45,20240102,1047,5.06,20240627,1750,-37.14,20230922,1047,5.06,20240627,2.63,N,006050,500,174 억,,833064,N,N,0,N,00,N
|
|
20240627,150218,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1080,16,2,1.50,201716717,189708,511.45,1054,1109,1047,1383,745,1064,1063.30,2.39,0,7120,1082,1072,1065,1055,1048,1072,1055,174,319,500,720,1,1,34895243,377,49.09,0.76,12,0.54,22.00,1421.00,1750,20230922,-38.29,1047,20240627,3.15,1437,-24.84,20240102,1047,3.15,20240627,1750,-38.29,20230922,1047,3.15,20240627,2.63,N,006050,500,174 억,,833064,N,N,0,N,00,N
|
|
20240627,140216,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1056,-8,5,-0.75,139816925,132796,358.02,1054,1065,1047,1383,745,1064,1052.87,2.39,0,895,1082,1072,1065,1055,1048,1072,1055,174,319,500,720,1,1,34895243,368,48.00,0.74,12,0.38,22.00,1421.00,1750,20230922,-39.66,1047,20240627,0.86,1437,-26.51,20240102,1047,0.86,20240627,1750,-39.66,20230922,1047,0.86,20240627,2.63,N,006050,500,174 억,,833064,N,N,0,N,00,N
|
|
20240627,130217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1051,-13,5,-1.22,62939078,59899,161.49,1054,1064,1047,1383,745,1064,1050.75,2.39,0,-3982,1082,1072,1065,1055,1048,1072,1055,174,319,500,720,1,1,34895243,367,47.77,0.74,12,0.17,22.00,1421.00,1750,20230922,-39.94,1047,20240627,0.38,1437,-26.86,20240102,1047,0.38,20240627,1750,-39.94,20230922,1047,0.38,20240627,2.63,N,006050,500,174 억,,833064,N,N,0,N,00,N
|
|
20240627,120217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1051,-13,5,-1.22,50633137,48173,129.87,1054,1064,1047,1383,745,1064,1051.07,2.39,0,-2791,1082,1072,1065,1055,1048,1072,1055,174,319,500,720,1,1,34895243,367,47.77,0.74,12,0.14,22.00,1421.00,1750,20230922,-39.94,1047,20240627,0.38,1437,-26.86,20240102,1047,0.38,20240627,1750,-39.94,20230922,1047,0.38,20240627,2.63,N,006050,500,174 억,,833064,N,N,0,N,00,N
|
|
20240627,110218,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1052,-12,5,-1.13,43758473,41628,112.23,1054,1064,1047,1383,745,1064,1051.18,2.39,0,-661,1082,1072,1065,1055,1048,1072,1055,174,319,500,720,1,1,34895243,367,47.82,0.74,12,0.12,22.00,1421.00,1750,20230922,-39.89,1047,20240627,0.48,1437,-26.79,20240102,1047,0.48,20240627,1750,-39.89,20230922,1047,0.48,20240627,2.63,N,006050,500,174 억,,833064,N,N,0,N,00,N
|
|
20240627,100217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1053,-11,5,-1.03,31413742,29862,80.51,1054,1064,1049,1383,745,1064,1051.96,2.39,0,3763,1082,1072,1065,1055,1048,1072,1055,174,319,500,720,1,1,34895243,367,47.86,0.74,12,0.09,22.00,1421.00,1750,20230922,-39.83,1049,20240627,0.38,1437,-26.72,20240102,1049,0.38,20240627,1750,-39.83,20230922,1049,0.38,20240627,2.63,N,006050,500,174 억,,833064,N,N,0,N,00,N
|
|
20240627,090217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1064,0,3,0.00,5916112,5613,15.13,1054,1064,1054,1383,745,1064,1054.00,2.39,0,1567,1082,1072,1065,1055,1048,1072,1055,174,319,500,720,1,1,34895243,371,48.36,0.75,12,0.02,22.00,1421.00,1750,20230922,-39.20,1054,20240627,0.95,1437,-25.96,20240102,1054,0.95,20240627,1750,-39.20,20230922,1054,0.95,20240627,2.63,N,006050,500,174 억,,833064,N,N,0,N,00,N
|
|
20240626,160217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1064,-7,5,-0.65,39472792,37092,49.49,1064,1075,1058,1392,750,1071,1064.19,2.40,0,-2800,1109,1090,1075,1056,1041,1082,1048,174,321,500,720,1,1,34895243,371,48.36,0.75,12,0.11,22.00,1421.00,1750,20230922,-39.20,1058,20240626,0.57,1437,-25.96,20240102,1058,0.57,20240626,1750,-39.20,20230922,1058,0.57,20240626,2.64,N,006050,500,174 억,,835846,N,N,0,N,00,N
|
|
20240626,150217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1063,-8,5,-0.75,35234698,33105,44.17,1064,1075,1058,1392,750,1071,1064.33,2.40,0,-2674,1109,1090,1075,1056,1041,1082,1048,174,321,500,720,1,1,34895243,371,48.32,0.75,12,0.09,22.00,1421.00,1750,20230922,-39.26,1058,20240626,0.47,1437,-26.03,20240102,1058,0.47,20240626,1750,-39.26,20230922,1058,0.47,20240626,2.64,N,006050,500,174 억,,835846,N,N,0,N,00,N
|
|
20240626,140217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1064,-7,5,-0.65,30359431,28509,38.03,1064,1075,1058,1392,750,1071,1064.91,2.40,0,-2420,1109,1090,1075,1056,1041,1082,1048,174,321,500,720,1,1,34895243,371,48.36,0.75,12,0.08,22.00,1421.00,1750,20230922,-39.20,1058,20240626,0.57,1437,-25.96,20240102,1058,0.57,20240626,1750,-39.20,20230922,1058,0.57,20240626,2.64,N,006050,500,174 억,,835846,N,N,0,N,00,N
|
|
20240626,130219,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1063,-8,5,-0.75,27664347,25969,34.65,1064,1075,1060,1392,750,1071,1065.28,2.40,0,-1962,1109,1090,1075,1056,1041,1082,1048,174,321,500,720,1,1,34895243,371,48.32,0.75,12,0.07,22.00,1421.00,1750,20230922,-39.26,1060,20240626,0.28,1437,-26.03,20240102,1060,0.28,20240626,1750,-39.26,20230922,1060,0.28,20240626,2.64,N,006050,500,174 억,,835846,N,N,0,N,00,N
|
|
20240626,120217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1068,-3,5,-0.28,26203353,24594,32.81,1064,1075,1060,1392,750,1071,1065.44,2.40,0,-2044,1109,1090,1075,1056,1041,1082,1048,174,321,500,720,1,1,34895243,373,48.55,0.75,12,0.07,22.00,1421.00,1750,20230922,-38.97,1060,20240626,0.75,1437,-25.68,20240102,1060,0.75,20240626,1750,-38.97,20230922,1060,0.75,20240626,2.64,N,006050,500,174 억,,835846,N,N,0,N,00,N
|
|
20240626,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1070,-1,5,-0.09,15475274,14489,19.33,1064,1075,1063,1392,750,1071,1068.07,2.40,0,-2044,1109,1090,1075,1056,1041,1082,1048,174,321,500,720,1,1,34895243,373,48.64,0.75,12,0.04,22.00,1421.00,1750,20230922,-38.86,1060,20240625,0.94,1437,-25.54,20240102,1060,0.94,20240625,1750,-38.86,20230922,1060,0.94,20240625,2.64,N,006050,500,174 억,,835846,N,N,0,N,00,N
|
|
20240626,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1070,-1,5,-0.09,3325369,3107,4.15,1064,1075,1063,1392,750,1071,1070.28,2.40,0,-405,1109,1090,1075,1056,1041,1082,1048,174,321,500,720,1,1,34895243,373,48.64,0.75,12,0.01,22.00,1421.00,1750,20230922,-38.86,1060,20240625,0.94,1437,-25.54,20240102,1060,0.94,20240625,1750,-38.86,20230922,1060,0.94,20240625,2.64,N,006050,500,174 억,,835846,N,N,0,N,00,N
|
|
20240626,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1071,0,3,0.00,147910,139,0.19,1064,1071,1064,1392,750,1071,1064.10,2.40,0,-2,1109,1090,1075,1056,1041,1082,1048,174,321,500,720,1,1,34895243,374,48.68,0.75,12,0.00,22.00,1421.00,1750,20230922,-38.80,1060,20240625,1.04,1437,-25.47,20240102,1060,1.04,20240625,1750,-38.80,20230922,1060,1.04,20240625,2.64,N,006050,500,174 억,,835846,N,N,0,N,00,N
|
|
20240625,160216,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1071,-18,5,-1.65,80218392,74954,69.32,1089,1094,1060,1415,763,1089,1070.23,2.39,0,906,1113,1100,1093,1080,1073,1097,1077,174,326,500,740,1,1,34895243,374,48.68,0.75,12,0.21,22.00,1421.00,1750,20230922,-38.80,1060,20240625,1.04,1437,-25.47,20240102,1060,1.04,20240625,1750,-38.80,20230922,1060,1.04,20240625,2.64,N,006050,500,174 억,,835242,N,N,0,N,00,N
|
|
20240625,150217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1070,-19,5,-1.74,72591755,67834,62.73,1089,1094,1060,1415,763,1089,1070.14,2.39,0,-594,1113,1100,1093,1080,1073,1097,1077,174,326,500,740,1,1,34895243,373,48.64,0.75,12,0.19,22.00,1421.00,1750,20230922,-38.86,1060,20240625,0.94,1437,-25.54,20240102,1060,0.94,20240625,1750,-38.86,20230922,1060,0.94,20240625,2.64,N,006050,500,174 억,,835242,N,N,0,N,00,N
|
|
20240625,140217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1066,-23,5,-2.11,59727677,55804,51.61,1089,1094,1060,1415,763,1089,1070.31,2.39,0,-712,1113,1100,1093,1080,1073,1097,1077,174,326,500,740,1,1,34895243,372,48.45,0.75,12,0.16,22.00,1421.00,1750,20230922,-39.09,1060,20240625,0.57,1437,-25.82,20240102,1060,0.57,20240625,1750,-39.09,20230922,1060,0.57,20240625,2.64,N,006050,500,174 억,,835242,N,N,0,N,00,N
|
|
20240625,130216,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1070,-19,5,-1.74,57255261,53482,49.46,1089,1094,1060,1415,763,1089,1070.55,2.39,0,-1338,1113,1100,1093,1080,1073,1097,1077,174,326,500,740,1,1,34895243,373,48.64,0.75,12,0.15,22.00,1421.00,1750,20230922,-38.86,1060,20240625,0.94,1437,-25.54,20240102,1060,0.94,20240625,1750,-38.86,20230922,1060,0.94,20240625,2.64,N,006050,500,174 억,,835242,N,N,0,N,00,N
|
|
20240625,120217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1069,-20,5,-1.84,53314144,49795,46.05,1089,1094,1060,1415,763,1089,1070.67,2.39,0,-1011,1113,1100,1093,1080,1073,1097,1077,174,326,500,740,1,1,34895243,373,48.59,0.75,12,0.14,22.00,1421.00,1750,20230922,-38.91,1060,20240625,0.85,1437,-25.61,20240102,1060,0.85,20240625,1750,-38.91,20230922,1060,0.85,20240625,2.64,N,006050,500,174 억,,835242,N,N,0,N,00,N
|
|
20240625,110220,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1072,-17,5,-1.56,36307285,33788,31.25,1089,1094,1065,1415,763,1089,1074.56,2.39,0,-1243,1113,1100,1093,1080,1073,1097,1077,174,326,500,740,1,1,34895243,374,48.73,0.75,12,0.10,22.00,1421.00,1750,20230922,-38.74,1065,20240625,0.66,1437,-25.40,20240102,1065,0.66,20240625,1750,-38.74,20230922,1065,0.66,20240625,2.64,N,006050,500,174 억,,835242,N,N,0,N,00,N
|
|
20240625,100216,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1078,-11,5,-1.01,21417786,19888,18.39,1089,1094,1074,1415,763,1089,1076.92,2.39,0,-386,1113,1100,1093,1080,1073,1097,1077,174,326,500,740,1,1,34895243,376,49.00,0.76,12,0.06,22.00,1421.00,1750,20230922,-38.40,1074,20240625,0.37,1437,-24.98,20240102,1074,0.37,20240625,1750,-38.40,20230922,1074,0.37,20240625,2.64,N,006050,500,174 억,,835242,N,N,0,N,00,N
|
|
20240625,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1094,5,2,0.46,175334,161,0.15,1089,1094,1089,1415,763,1089,1089.03,2.39,0,0,1113,1100,1093,1080,1073,1097,1077,174,326,500,740,1,1,34895243,382,49.73,0.77,12,0.00,22.00,1421.00,1750,20230922,-37.49,1086,20240624,0.74,1437,-23.87,20240102,1086,0.74,20240624,1750,-37.49,20230922,1086,0.74,20240624,2.64,N,006050,500,174 억,,835242,N,N,0,N,00,N
|
|
20240624,160216,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1089,-17,5,-1.54,118587770,108127,168.47,1101,1106,1086,1437,775,1106,1096.75,2.41,0,-4870,1119,1112,1108,1101,1097,1110,1099,174,331,500,750,1,1,34895243,380,49.50,0.77,12,0.31,22.00,1421.00,1750,20230922,-37.77,1086,20240624,0.28,1437,-24.22,20240102,1086,0.28,20240624,1750,-37.77,20230922,1086,0.28,20240624,2.63,N,006050,500,174 억,,840112,N,N,0,N,00,N
|
|
20240624,150215,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1093,-13,5,-1.18,111080323,101226,157.72,1101,1106,1087,1437,775,1106,1097.35,2.41,0,-3540,1119,1112,1108,1101,1097,1110,1099,174,331,500,750,1,1,34895243,381,49.68,0.77,12,0.29,22.00,1421.00,1750,20230922,-37.54,1087,20240624,0.55,1437,-23.94,20240102,1087,0.55,20240624,1750,-37.54,20230922,1087,0.55,20240624,2.63,N,006050,500,174 억,,840112,N,N,0,N,00,N
|
|
20240624,140216,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1094,-12,5,-1.08,94316969,85854,133.77,1101,1106,1090,1437,775,1106,1098.57,2.41,0,-3266,1119,1112,1108,1101,1097,1110,1099,174,331,500,750,1,1,34895243,382,49.73,0.77,12,0.25,22.00,1421.00,1750,20230922,-37.49,1090,20240624,0.37,1437,-23.87,20240102,1090,0.37,20240624,1750,-37.49,20230922,1090,0.37,20240624,2.63,N,006050,500,174 억,,840112,N,N,0,N,00,N
|
|
20240624,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1101,-5,5,-0.45,78121267,71023,110.66,1101,1106,1095,1437,775,1106,1099.94,2.41,0,-3235,1119,1112,1108,1101,1097,1110,1099,174,331,500,750,1,1,34895243,384,50.05,0.77,12,0.20,22.00,1421.00,1750,20230922,-37.09,1091,20240408,0.92,1437,-23.38,20240102,1091,0.92,20240408,1750,-37.09,20230922,1091,0.92,20240408,2.63,N,006050,500,174 억,,840112,N,N,0,N,00,N
|
|
20240624,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1101,-5,5,-0.45,72240873,65664,102.31,1101,1106,1095,1437,775,1106,1100.16,2.41,0,-3238,1119,1112,1108,1101,1097,1110,1099,174,331,500,750,1,1,34895243,384,50.05,0.77,12,0.19,22.00,1421.00,1750,20230922,-37.09,1091,20240408,0.92,1437,-23.38,20240102,1091,0.92,20240408,1750,-37.09,20230922,1091,0.92,20240408,2.63,N,006050,500,174 억,,840112,N,N,0,N,00,N
|
|
20240624,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1099,-7,5,-0.63,70747323,64306,100.19,1101,1106,1095,1437,775,1106,1100.17,2.41,0,-3324,1119,1112,1108,1101,1097,1110,1099,174,331,500,750,1,1,34895243,383,49.95,0.77,12,0.18,22.00,1421.00,1750,20230922,-37.20,1091,20240408,0.73,1437,-23.52,20240102,1091,0.73,20240408,1750,-37.20,20230922,1091,0.73,20240408,2.63,N,006050,500,174 억,,840112,N,N,0,N,00,N
|
|
20240624,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1102,-4,5,-0.36,37299523,33897,52.81,1101,1106,1099,1437,775,1106,1100.38,2.41,0,-69,1119,1112,1108,1101,1097,1110,1099,174,331,500,750,1,1,34895243,385,50.09,0.78,12,0.10,22.00,1421.00,1750,20230922,-37.03,1091,20240408,1.01,1437,-23.31,20240102,1091,1.01,20240408,1750,-37.03,20230922,1091,1.01,20240408,2.63,N,006050,500,174 억,,840112,N,N,0,N,00,N
|
|
20240624,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1105,-1,5,-0.09,2313543,2102,3.28,1101,1106,1100,1437,775,1106,1100.64,2.41,0,-123,1119,1112,1108,1101,1097,1110,1099,174,331,500,750,1,1,34895243,386,50.23,0.78,12,0.01,22.00,1421.00,1750,20230922,-36.86,1091,20240408,1.28,1437,-23.10,20240102,1091,1.28,20240408,1750,-36.86,20230922,1091,1.28,20240408,2.63,N,006050,500,174 억,,840112,N,N,0,N,00,N
|
|
20240621,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1106,-9,5,-0.81,71135941,64144,78.13,1115,1115,1104,1449,781,1115,1109.00,2.41,0,-909,1133,1124,1117,1108,1101,1120,1104,174,334,500,750,1,1,34895243,386,50.27,0.78,12,0.18,22.00,1421.00,1750,20230922,-36.80,1091,20240408,1.37,1437,-23.03,20240102,1091,1.37,20240408,1750,-36.80,20230922,1091,1.37,20240408,2.63,N,006050,500,174 억,,840941,N,N,0,N,00,N
|
|
20240621,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1108,-7,5,-0.63,67421968,60786,74.04,1115,1115,1104,1449,781,1115,1109.17,2.41,0,-908,1133,1124,1117,1108,1101,1120,1104,174,334,500,750,1,1,34895243,387,50.36,0.78,12,0.17,22.00,1421.00,1750,20230922,-36.69,1091,20240408,1.56,1437,-22.89,20240102,1091,1.56,20240408,1750,-36.69,20230922,1091,1.56,20240408,2.63,N,006050,500,174 억,,840941,N,N,0,N,00,N
|
|
20240621,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1108,-7,5,-0.63,67210345,60595,73.81,1115,1115,1104,1449,781,1115,1109.17,2.41,0,-726,1133,1124,1117,1108,1101,1120,1104,174,334,500,750,1,1,34895243,387,50.36,0.78,12,0.17,22.00,1421.00,1750,20230922,-36.69,1091,20240408,1.56,1437,-22.89,20240102,1091,1.56,20240408,1750,-36.69,20230922,1091,1.56,20240408,2.63,N,006050,500,174 억,,840941,N,N,0,N,00,N
|
|
20240621,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1108,-7,5,-0.63,59211854,53367,65.01,1115,1115,1104,1449,781,1115,1109.52,2.41,0,1403,1133,1124,1117,1108,1101,1120,1104,174,334,500,750,1,1,34895243,387,50.36,0.78,12,0.15,22.00,1421.00,1750,20230922,-36.69,1091,20240408,1.56,1437,-22.89,20240102,1091,1.56,20240408,1750,-36.69,20230922,1091,1.56,20240408,2.63,N,006050,500,174 억,,840941,N,N,0,N,00,N
|
|
20240621,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1111,-4,5,-0.36,49249588,44349,54.02,1115,1115,1105,1449,781,1115,1110.50,2.41,0,1667,1133,1124,1117,1108,1101,1120,1104,174,334,500,750,1,1,34895243,388,50.50,0.78,12,0.13,22.00,1421.00,1750,20230922,-36.51,1091,20240408,1.83,1437,-22.69,20240102,1091,1.83,20240408,1750,-36.51,20230922,1091,1.83,20240408,2.63,N,006050,500,174 억,,840941,N,N,0,N,00,N
|
|
20240621,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1113,-2,5,-0.18,44935516,40460,49.28,1115,1115,1105,1449,781,1115,1110.62,2.41,0,1705,1133,1124,1117,1108,1101,1120,1104,174,334,500,750,1,1,34895243,388,50.59,0.78,12,0.12,22.00,1421.00,1750,20230922,-36.40,1091,20240408,2.02,1437,-22.55,20240102,1091,2.02,20240408,1750,-36.40,20230922,1091,2.02,20240408,2.63,N,006050,500,174 억,,840941,N,N,0,N,00,N
|
|
20240621,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1107,-8,5,-0.72,33274152,29960,36.49,1115,1115,1105,1449,781,1115,1110.62,2.41,0,2148,1133,1124,1117,1108,1101,1120,1104,174,334,500,750,1,1,34895243,386,50.32,0.78,12,0.09,22.00,1421.00,1750,20230922,-36.74,1091,20240408,1.47,1437,-22.96,20240102,1091,1.47,20240408,1750,-36.74,20230922,1091,1.47,20240408,2.63,N,006050,500,174 억,,840941,N,N,0,N,00,N
|
|
20240621,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1115,0,3,0.00,66882,60,0.07,1115,1115,1114,1449,781,1115,1114.70,2.41,0,-24,1133,1124,1117,1108,1101,1120,1104,174,334,500,750,1,1,34895243,389,50.68,0.78,12,0.00,22.00,1421.00,1750,20230922,-36.29,1091,20240408,2.20,1437,-22.41,20240102,1091,2.20,20240408,1750,-36.29,20230922,1091,2.20,20240408,2.63,N,006050,500,174 억,,840941,N,N,0,N,00,N
|
|
20240620,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1115,-11,5,-0.98,91367617,82096,283.27,1126,1126,1110,1463,789,1126,1112.94,2.41,0,-1350,1144,1135,1126,1117,1108,1130,1112,174,337,500,760,1,1,34895243,389,50.68,0.78,12,0.24,22.00,1421.00,1750,20230922,-36.29,1091,20240408,2.20,1437,-22.41,20240102,1091,2.20,20240408,1750,-36.29,20230922,1091,2.20,20240408,2.66,N,006050,500,174 억,,842291,N,N,0,N,00,N
|
|
20240620,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1118,-8,5,-0.71,75929374,68220,235.39,1126,1126,1110,1463,789,1126,1113.01,2.41,0,-16,1144,1135,1126,1117,1108,1130,1112,174,337,500,760,1,1,34895243,390,50.82,0.79,12,0.20,22.00,1421.00,1750,20230922,-36.11,1091,20240408,2.47,1437,-22.20,20240102,1091,2.47,20240408,1750,-36.11,20230922,1091,2.47,20240408,2.66,N,006050,500,174 억,,842291,N,N,0,N,00,N
|
|
20240620,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1118,-8,5,-0.71,72576002,65210,225.00,1126,1126,1110,1463,789,1126,1112.96,2.41,0,406,1144,1135,1126,1117,1108,1130,1112,174,337,500,760,1,1,34895243,390,50.82,0.79,12,0.19,22.00,1421.00,1750,20230922,-36.11,1091,20240408,2.47,1437,-22.20,20240102,1091,2.47,20240408,1750,-36.11,20230922,1091,2.47,20240408,2.66,N,006050,500,174 억,,842291,N,N,0,N,00,N
|
|
20240620,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1118,-8,5,-0.71,65830213,59157,204.12,1126,1126,1110,1463,789,1126,1112.81,2.41,0,752,1144,1135,1126,1117,1108,1130,1112,174,337,500,760,1,1,34895243,390,50.82,0.79,12,0.17,22.00,1421.00,1750,20230922,-36.11,1091,20240408,2.47,1437,-22.20,20240102,1091,2.47,20240408,1750,-36.11,20230922,1091,2.47,20240408,2.66,N,006050,500,174 억,,842291,N,N,0,N,00,N
|
|
20240620,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1118,-8,5,-0.71,65005484,58418,201.57,1126,1126,1110,1463,789,1126,1112.76,2.41,0,1078,1144,1135,1126,1117,1108,1130,1112,174,337,500,760,1,1,34895243,390,50.82,0.79,12,0.17,22.00,1421.00,1750,20230922,-36.11,1091,20240408,2.47,1437,-22.20,20240102,1091,2.47,20240408,1750,-36.11,20230922,1091,2.47,20240408,2.66,N,006050,500,174 억,,842291,N,N,0,N,00,N
|
|
20240620,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1119,-7,5,-0.62,41933136,37686,130.03,1126,1126,1111,1463,789,1126,1112.70,2.41,0,1536,1144,1135,1126,1117,1108,1130,1112,174,337,500,760,1,1,34895243,390,50.86,0.79,12,0.11,22.00,1421.00,1750,20230922,-36.06,1091,20240408,2.57,1437,-22.13,20240102,1091,2.57,20240408,1750,-36.06,20230922,1091,2.57,20240408,2.66,N,006050,500,174 억,,842291,N,N,0,N,00,N
|
|
20240620,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1118,-8,5,-0.71,38598490,34698,119.72,1126,1126,1111,1463,789,1126,1112.41,2.41,0,2180,1144,1135,1126,1117,1108,1130,1112,174,337,500,760,1,1,34895243,390,50.82,0.79,12,0.10,22.00,1421.00,1750,20230922,-36.11,1091,20240408,2.47,1437,-22.20,20240102,1091,2.47,20240408,1750,-36.11,20230922,1091,2.47,20240408,2.66,N,006050,500,174 억,,842291,N,N,0,N,00,N
|
|
20240620,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-1,5,-0.09,86263,77,0.27,1126,1126,1117,1463,789,1126,1120.30,2.41,0,-75,1144,1135,1126,1117,1108,1130,1112,174,337,500,760,1,1,34895243,393,51.14,0.79,12,0.00,22.00,1421.00,1750,20230922,-35.71,1091,20240408,3.12,1437,-21.71,20240102,1091,3.12,20240408,1750,-35.71,20230922,1091,3.12,20240408,2.66,N,006050,500,174 억,,842291,N,N,0,N,00,N
|
|
20240619,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,-3,5,-0.27,32427555,28861,51.53,1129,1135,1117,1467,791,1129,1123.58,2.42,0,-2761,1142,1135,1123,1116,1104,1139,1120,174,338,500,760,1,1,34895243,393,51.18,0.79,12,0.08,22.00,1421.00,1750,20230922,-35.66,1091,20240408,3.21,1437,-21.64,20240102,1091,3.21,20240408,1750,-35.66,20230922,1091,3.21,20240408,2.81,N,006050,500,174 억,,845052,N,N,0,N,00,N
|
|
20240619,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,1,2,0.09,29728679,26449,47.22,1129,1135,1117,1467,791,1129,1124.00,2.42,0,-2306,1142,1135,1123,1116,1104,1139,1120,174,338,500,760,1,1,34895243,394,51.36,0.80,12,0.08,22.00,1421.00,1750,20230922,-35.43,1091,20240408,3.57,1437,-21.36,20240102,1091,3.57,20240408,1750,-35.43,20230922,1091,3.57,20240408,2.81,N,006050,500,174 억,,845052,N,N,0,N,00,N
|
|
20240619,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,-3,5,-0.27,19578886,17405,31.07,1129,1135,1119,1467,791,1129,1124.90,2.42,0,-1997,1142,1135,1123,1116,1104,1139,1120,174,338,500,760,1,1,34895243,393,51.18,0.79,12,0.05,22.00,1421.00,1750,20230922,-35.66,1091,20240408,3.21,1437,-21.64,20240102,1091,3.21,20240408,1750,-35.66,20230922,1091,3.21,20240408,2.81,N,006050,500,174 억,,845052,N,N,0,N,00,N
|
|
20240619,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,-2,5,-0.18,19215293,17081,30.50,1129,1135,1119,1467,791,1129,1124.95,2.42,0,-2038,1142,1135,1123,1116,1104,1139,1120,174,338,500,760,1,1,34895243,393,51.23,0.79,12,0.05,22.00,1421.00,1750,20230922,-35.60,1091,20240408,3.30,1437,-21.57,20240102,1091,3.30,20240408,1750,-35.60,20230922,1091,3.30,20240408,2.81,N,006050,500,174 억,,845052,N,N,0,N,00,N
|
|
20240619,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,-2,5,-0.18,18445210,16398,29.28,1129,1135,1119,1467,791,1129,1124.85,2.42,0,-1702,1142,1135,1123,1116,1104,1139,1120,174,338,500,760,1,1,34895243,393,51.23,0.79,12,0.05,22.00,1421.00,1750,20230922,-35.60,1091,20240408,3.30,1437,-21.57,20240102,1091,3.30,20240408,1750,-35.60,20230922,1091,3.30,20240408,2.81,N,006050,500,174 억,,845052,N,N,0,N,00,N
|
|
20240619,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,-1,5,-0.09,16649063,14801,26.43,1129,1135,1119,1467,791,1129,1124.86,2.42,0,-1496,1142,1135,1123,1116,1104,1139,1120,174,338,500,760,1,1,34895243,394,51.27,0.79,12,0.04,22.00,1421.00,1750,20230922,-35.54,1091,20240408,3.39,1437,-21.50,20240102,1091,3.39,20240408,1750,-35.54,20230922,1091,3.39,20240408,2.81,N,006050,500,174 억,,845052,N,N,0,N,00,N
|
|
20240619,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,-1,5,-0.09,9427701,8390,14.98,1129,1135,1120,1467,791,1129,1123.68,2.42,0,2513,1142,1135,1123,1116,1104,1139,1120,174,338,500,760,1,1,34895243,394,51.27,0.79,12,0.02,22.00,1421.00,1750,20230922,-35.54,1091,20240408,3.39,1437,-21.50,20240102,1091,3.39,20240408,1750,-35.54,20230922,1091,3.39,20240408,2.81,N,006050,500,174 억,,845052,N,N,0,N,00,N
|
|
20240619,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1129,0,3,0.00,53063,47,0.08,1129,1129,1129,1467,791,1129,1129.00,2.42,0,-6,1142,1135,1123,1116,1104,1139,1120,174,338,500,760,1,1,34895243,394,51.32,0.79,12,0.00,22.00,1421.00,1750,20230922,-35.49,1091,20240408,3.48,1437,-21.43,20240102,1091,3.48,20240408,1750,-35.49,20230922,1091,3.48,20240408,2.81,N,006050,500,174 억,,845052,N,N,0,N,00,N
|
|
20240618,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1129,5,2,0.44,62489596,56011,52.11,1111,1130,1111,1461,787,1124,1115.67,2.43,0,-3596,1162,1143,1126,1107,1090,1134,1098,174,337,500,760,1,1,34895243,394,51.32,0.79,12,0.16,22.00,1421.00,1750,20230922,-35.49,1091,20240408,3.48,1437,-21.43,20240102,1091,3.48,20240408,1750,-35.49,20230922,1091,3.48,20240408,2.85,N,006050,500,174 억,,848630,N,N,0,N,00,N
|
|
20240618,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,-4,5,-0.36,55814173,50053,46.56,1111,1124,1111,1461,787,1124,1115.10,2.43,0,-3423,1162,1143,1126,1107,1090,1134,1098,174,337,500,760,1,1,34895243,391,50.91,0.79,12,0.14,22.00,1421.00,1750,20230922,-36.00,1091,20240408,2.66,1437,-22.06,20240102,1091,2.66,20240408,1750,-36.00,20230922,1091,2.66,20240408,2.85,N,006050,500,174 억,,848630,N,N,0,N,00,N
|
|
20240618,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1119,-5,5,-0.44,52861852,47414,44.11,1111,1124,1111,1461,787,1124,1114.90,2.43,0,-2977,1162,1143,1126,1107,1090,1134,1098,174,337,500,760,1,1,34895243,390,50.86,0.79,12,0.14,22.00,1421.00,1750,20230922,-36.06,1091,20240408,2.57,1437,-22.13,20240102,1091,2.57,20240408,1750,-36.06,20230922,1091,2.57,20240408,2.85,N,006050,500,174 억,,848630,N,N,0,N,00,N
|
|
20240618,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1121,-3,5,-0.27,28532428,25553,23.77,1111,1124,1111,1461,787,1124,1116.60,2.43,0,-2405,1162,1143,1126,1107,1090,1134,1098,174,337,500,760,1,1,34895243,391,50.95,0.79,12,0.07,22.00,1421.00,1750,20230922,-35.94,1091,20240408,2.75,1437,-21.99,20240102,1091,2.75,20240408,1750,-35.94,20230922,1091,2.75,20240408,2.85,N,006050,500,174 억,,848630,N,N,0,N,00,N
|
|
20240618,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,-4,5,-0.36,26683856,23896,22.23,1111,1124,1111,1461,787,1124,1116.67,2.43,0,-2395,1162,1143,1126,1107,1090,1134,1098,174,337,500,760,1,1,34895243,391,50.91,0.79,12,0.07,22.00,1421.00,1750,20230922,-36.00,1091,20240408,2.66,1437,-22.06,20240102,1091,2.66,20240408,1750,-36.00,20230922,1091,2.66,20240408,2.85,N,006050,500,174 억,,848630,N,N,0,N,00,N
|
|
20240618,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,-4,5,-0.36,26620236,23839,22.18,1111,1124,1111,1461,787,1124,1116.67,2.43,0,-2394,1162,1143,1126,1107,1090,1134,1098,174,337,500,760,1,1,34895243,391,50.91,0.79,12,0.07,22.00,1421.00,1750,20230922,-36.00,1091,20240408,2.66,1437,-22.06,20240102,1091,2.66,20240408,1750,-36.00,20230922,1091,2.66,20240408,2.85,N,006050,500,174 억,,848630,N,N,0,N,00,N
|
|
20240618,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1118,-6,5,-0.53,7004954,6273,5.84,1111,1123,1111,1461,787,1124,1116.68,2.43,0,-170,1162,1143,1126,1107,1090,1134,1098,174,337,500,760,1,1,34895243,390,50.82,0.79,12,0.02,22.00,1421.00,1750,20230922,-36.11,1091,20240408,2.47,1437,-22.20,20240102,1091,2.47,20240408,1750,-36.11,20230922,1091,2.47,20240408,2.85,N,006050,500,174 억,,848630,N,N,0,N,00,N
|
|
20240618,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,-1,5,-0.09,1846329,1660,1.54,1111,1123,1111,1461,787,1124,1112.25,2.43,0,187,1162,1143,1126,1107,1090,1134,1098,174,337,500,760,1,1,34895243,392,51.05,0.79,12,0.00,22.00,1421.00,1750,20230922,-35.83,1091,20240408,2.93,1437,-21.85,20240102,1091,2.93,20240408,1750,-35.83,20230922,1091,2.93,20240408,2.85,N,006050,500,174 억,,848630,N,N,0,N,00,N
|
|
20240617,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,-11,5,-0.97,120568787,107491,106.21,1135,1145,1109,1475,795,1135,1121.66,2.46,0,-10881,1172,1153,1136,1117,1100,1163,1127,174,340,500,770,1,1,34895243,392,51.09,0.79,12,0.31,22.00,1421.00,1750,20230922,-35.77,1091,20240408,3.02,1437,-21.78,20240102,1091,3.02,20240408,1750,-35.77,20230922,1091,3.02,20240408,2.85,N,006050,500,174 억,,859511,N,N,0,N,00,N
|
|
20240617,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,-12,5,-1.06,100273820,89321,88.25,1135,1145,1109,1475,795,1135,1122.62,2.46,0,-9824,1172,1153,1136,1117,1100,1163,1127,174,340,500,770,1,1,34895243,392,51.05,0.79,12,0.26,22.00,1421.00,1750,20230922,-35.83,1091,20240408,2.93,1437,-21.85,20240102,1091,2.93,20240408,1750,-35.83,20230922,1091,2.93,20240408,2.85,N,006050,500,174 억,,859511,N,N,0,N,00,N
|
|
20240617,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,-11,5,-0.97,72559673,64575,63.80,1135,1145,1109,1475,795,1135,1123.65,2.46,0,-6427,1172,1153,1136,1117,1100,1163,1127,174,340,500,770,1,1,34895243,392,51.09,0.79,12,0.19,22.00,1421.00,1750,20230922,-35.77,1091,20240408,3.02,1437,-21.78,20240102,1091,3.02,20240408,1750,-35.77,20230922,1091,3.02,20240408,2.85,N,006050,500,174 억,,859511,N,N,0,N,00,N
|
|
20240617,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-10,5,-0.88,45014808,40011,39.53,1135,1145,1109,1475,795,1135,1125.06,2.46,0,-6193,1172,1153,1136,1117,1100,1163,1127,174,340,500,770,1,1,34895243,393,51.14,0.79,12,0.11,22.00,1421.00,1750,20230922,-35.71,1091,20240408,3.12,1437,-21.71,20240102,1091,3.12,20240408,1750,-35.71,20230922,1091,3.12,20240408,2.85,N,006050,500,174 억,,859511,N,N,0,N,00,N
|
|
20240617,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,-9,5,-0.79,39314158,34935,34.52,1135,1145,1109,1475,795,1135,1125.35,2.46,0,-5122,1172,1153,1136,1117,1100,1163,1127,174,340,500,770,1,1,34895243,393,51.18,0.79,12,0.10,22.00,1421.00,1750,20230922,-35.66,1091,20240408,3.21,1437,-21.64,20240102,1091,3.21,20240408,1750,-35.66,20230922,1091,3.21,20240408,2.85,N,006050,500,174 억,,859511,N,N,0,N,00,N
|
|
20240617,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,-8,5,-0.70,35924737,31925,31.54,1135,1145,1109,1475,795,1135,1125.29,2.46,0,-3571,1172,1153,1136,1117,1100,1163,1127,174,340,500,770,1,1,34895243,393,51.23,0.79,12,0.09,22.00,1421.00,1750,20230922,-35.60,1091,20240408,3.30,1437,-21.57,20240102,1091,3.30,20240408,1750,-35.60,20230922,1091,3.30,20240408,2.85,N,006050,500,174 억,,859511,N,N,0,N,00,N
|
|
20240617,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1129,-6,5,-0.53,32873540,29211,28.86,1135,1145,1109,1475,795,1135,1125.38,2.46,0,-3276,1172,1153,1136,1117,1100,1163,1127,174,340,500,770,1,1,34895243,394,51.32,0.79,12,0.08,22.00,1421.00,1750,20230922,-35.49,1091,20240408,3.48,1437,-21.43,20240102,1091,3.48,20240408,1750,-35.49,20230922,1091,3.48,20240408,2.85,N,006050,500,174 억,,859511,N,N,0,N,00,N
|
|
20240617,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,5,2,0.44,3473081,3058,3.02,1135,1140,1135,1475,795,1135,1135.74,2.46,0,-1874,1172,1153,1136,1117,1100,1163,1127,174,340,500,770,1,1,34895243,398,51.82,0.80,12,0.01,22.00,1421.00,1750,20230922,-34.86,1091,20240408,4.49,1437,-20.67,20240102,1091,4.49,20240408,1750,-34.86,20230922,1091,4.49,20240408,2.85,N,006050,500,174 억,,859511,N,N,0,N,00,N
|
|
20240614,160157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,-2,5,-0.18,114695016,101184,147.41,1130,1155,1119,1478,796,1137,1133.53,2.46,0,3062,1149,1142,1136,1129,1123,1140,1127,174,341,500,770,1,1,34895243,396,51.59,0.80,12,0.29,22.00,1421.00,1750,20230922,-35.14,1091,20240408,4.03,1437,-21.02,20240102,1091,4.03,20240408,1750,-35.14,20230922,1091,4.03,20240408,2.87,N,006050,500,174 억,,857863,N,N,0,N,00,N
|
|
20240614,150157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1133,-4,5,-0.35,111943971,98759,143.87,1130,1155,1119,1478,796,1137,1133.51,2.46,0,4021,1149,1142,1136,1129,1123,1140,1127,174,341,500,770,1,1,34895243,395,51.50,0.80,12,0.28,22.00,1421.00,1750,20230922,-35.26,1091,20240408,3.85,1437,-21.16,20240102,1091,3.85,20240408,1750,-35.26,20230922,1091,3.85,20240408,2.87,N,006050,500,174 억,,857863,N,N,0,N,00,N
|
|
20240614,140157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1121,-16,5,-1.41,102289661,90171,131.36,1130,1155,1121,1478,796,1137,1134.40,2.46,0,4697,1149,1142,1136,1129,1123,1140,1127,174,341,500,770,1,1,34895243,391,50.95,0.79,12,0.26,22.00,1421.00,1750,20230922,-35.94,1091,20240408,2.75,1437,-21.99,20240102,1091,2.75,20240408,1750,-35.94,20230922,1091,2.75,20240408,2.87,N,006050,500,174 억,,857863,N,N,0,N,00,N
|
|
20240614,130157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,3,2,0.26,56697147,49711,72.42,1130,1155,1130,1478,796,1137,1140.54,2.46,0,5264,1149,1142,1136,1129,1123,1140,1127,174,341,500,770,1,1,34895243,398,51.82,0.80,12,0.14,22.00,1421.00,1750,20230922,-34.86,1091,20240408,4.49,1437,-20.67,20240102,1091,4.49,20240408,1750,-34.86,20230922,1091,4.49,20240408,2.87,N,006050,500,174 억,,857863,N,N,0,N,00,N
|
|
20240614,120158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,3,2,0.26,51731772,45342,66.05,1130,1155,1130,1478,796,1137,1140.92,2.46,0,4876,1149,1142,1136,1129,1123,1140,1127,174,341,500,770,1,1,34895243,398,51.82,0.80,12,0.13,22.00,1421.00,1750,20230922,-34.86,1091,20240408,4.49,1437,-20.67,20240102,1091,4.49,20240408,1750,-34.86,20230922,1091,4.49,20240408,2.87,N,006050,500,174 억,,857863,N,N,0,N,00,N
|
|
20240614,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,-1,5,-0.09,49434898,43324,63.11,1130,1155,1130,1478,796,1137,1141.05,2.46,0,4986,1149,1142,1136,1129,1123,1140,1127,174,341,500,770,1,1,34895243,396,51.64,0.80,12,0.12,22.00,1421.00,1750,20230922,-35.09,1091,20240408,4.12,1437,-20.95,20240102,1091,4.12,20240408,1750,-35.09,20230922,1091,4.12,20240408,2.87,N,006050,500,174 억,,857863,N,N,0,N,00,N
|
|
20240614,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1151,14,2,1.23,30114732,26413,38.48,1130,1155,1130,1478,796,1137,1140.15,2.46,0,6306,1149,1142,1136,1129,1123,1140,1127,174,341,500,770,1,1,34895243,402,52.32,0.81,12,0.08,22.00,1421.00,1750,20230922,-34.23,1091,20240408,5.50,1437,-19.90,20240102,1091,5.50,20240408,1750,-34.23,20230922,1091,5.50,20240408,2.87,N,006050,500,174 억,,857863,N,N,0,N,00,N
|
|
20240614,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,0,3,0.00,406867,360,0.52,1130,1137,1130,1478,796,1137,1130.19,2.46,0,12,1149,1142,1136,1129,1123,1140,1127,174,341,500,770,1,1,34895243,397,51.68,0.80,12,0.00,22.00,1421.00,1750,20230922,-35.03,1091,20240408,4.22,1437,-20.88,20240102,1091,4.22,20240408,1750,-35.03,20230922,1091,4.22,20240408,2.87,N,006050,500,174 억,,857863,N,N,0,N,00,N
|
|
20240613,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,-2,5,-0.18,77986469,68642,208.46,1140,1143,1130,1480,798,1139,1136.13,2.46,0,-360,1159,1148,1139,1128,1119,1144,1124,174,341,500,770,1,1,34895243,397,51.68,0.80,12,0.20,22.00,1421.00,1750,20230922,-35.03,1091,20240408,4.22,1437,-20.88,20240102,1091,4.22,20240408,1750,-35.03,20230922,1091,4.22,20240408,2.84,N,006050,500,174 억,,858223,N,N,0,N,00,N
|
|
20240613,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1138,-1,5,-0.09,75600448,66544,202.09,1140,1143,1130,1480,798,1139,1136.10,2.46,0,-83,1159,1148,1139,1128,1119,1144,1124,174,341,500,770,1,1,34895243,397,51.73,0.80,12,0.19,22.00,1421.00,1750,20230922,-34.97,1091,20240408,4.31,1437,-20.81,20240102,1091,4.31,20240408,1750,-34.97,20230922,1091,4.31,20240408,2.84,N,006050,500,174 억,,858223,N,N,0,N,00,N
|
|
20240613,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,0,3,0.00,64654855,56906,172.82,1140,1143,1130,1480,798,1139,1136.17,2.46,0,893,1159,1148,1139,1128,1119,1144,1124,174,341,500,770,1,1,34895243,397,51.77,0.80,12,0.16,22.00,1421.00,1750,20230922,-34.91,1091,20240408,4.40,1437,-20.74,20240102,1091,4.40,20240408,1750,-34.91,20230922,1091,4.40,20240408,2.84,N,006050,500,174 억,,858223,N,N,0,N,00,N
|
|
20240613,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,0,3,0.00,62324394,54851,166.58,1140,1143,1130,1480,798,1139,1136.25,2.46,0,897,1159,1148,1139,1128,1119,1144,1124,174,341,500,770,1,1,34895243,397,51.77,0.80,12,0.16,22.00,1421.00,1750,20230922,-34.91,1091,20240408,4.40,1437,-20.74,20240102,1091,4.40,20240408,1750,-34.91,20230922,1091,4.40,20240408,2.84,N,006050,500,174 억,,858223,N,N,0,N,00,N
|
|
20240613,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1138,-1,5,-0.09,55494635,48837,148.31,1140,1143,1130,1480,798,1139,1136.32,2.46,0,410,1159,1148,1139,1128,1119,1144,1124,174,341,500,770,1,1,34895243,397,51.73,0.80,12,0.14,22.00,1421.00,1750,20230922,-34.97,1091,20240408,4.31,1437,-20.81,20240102,1091,4.31,20240408,1750,-34.97,20230922,1091,4.31,20240408,2.84,N,006050,500,174 억,,858223,N,N,0,N,00,N
|
|
20240613,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,-3,5,-0.26,34987395,30748,93.38,1140,1143,1130,1480,798,1139,1137.88,2.46,0,925,1159,1148,1139,1128,1119,1144,1124,174,341,500,770,1,1,34895243,396,51.64,0.80,12,0.09,22.00,1421.00,1750,20230922,-35.09,1091,20240408,4.12,1437,-20.95,20240102,1091,4.12,20240408,1750,-35.09,20230922,1091,4.12,20240408,2.84,N,006050,500,174 억,,858223,N,N,0,N,00,N
|
|
20240613,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,2,2,0.18,15165960,13299,40.39,1140,1141,1134,1480,798,1139,1140.38,2.46,0,-2,1159,1148,1139,1128,1119,1144,1124,174,341,500,770,1,1,34895243,398,51.86,0.80,12,0.04,22.00,1421.00,1750,20230922,-34.80,1091,20240408,4.58,1437,-20.60,20240102,1091,4.58,20240408,1750,-34.80,20230922,1091,4.58,20240408,2.84,N,006050,500,174 억,,858223,N,N,0,N,00,N
|
|
20240613,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,-3,5,-0.26,71566,63,0.19,1140,1140,1134,1480,798,1139,1135.97,2.46,0,-2,1159,1148,1139,1128,1119,1144,1124,174,341,500,770,1,1,34895243,396,51.64,0.80,12,0.00,22.00,1421.00,1750,20230922,-35.09,1091,20240408,4.12,1437,-20.95,20240102,1091,4.12,20240408,1750,-35.09,20230922,1091,4.12,20240408,2.84,N,006050,500,174 억,,858223,N,N,0,N,00,N
|
|
20240612,160203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,0,3,0.00,36772430,32397,61.83,1141,1150,1130,1480,798,1139,1135.06,2.46,0,-854,1159,1149,1144,1134,1129,1146,1131,174,341,500,770,1,1,34895243,397,51.77,0.80,12,0.09,22.00,1421.00,1750,20230922,-34.91,1091,20240408,4.40,1437,-20.74,20240102,1091,4.40,20240408,1750,-34.91,20230922,1091,4.40,20240408,2.90,N,006050,500,174 억,,859077,N,N,0,N,00,N
|
|
20240612,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,0,3,0.00,33444694,29467,56.24,1141,1150,1130,1480,798,1139,1134.99,2.46,0,-537,1159,1149,1144,1134,1129,1146,1131,174,341,500,770,1,1,34895243,397,51.77,0.80,12,0.08,22.00,1421.00,1750,20230922,-34.91,1091,20240408,4.40,1437,-20.74,20240102,1091,4.40,20240408,1750,-34.91,20230922,1091,4.40,20240408,2.90,N,006050,500,174 억,,859077,N,N,0,N,00,N
|
|
20240612,140204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,0,3,0.00,31006732,27319,52.14,1141,1150,1130,1480,798,1139,1134.99,2.46,0,-430,1159,1149,1144,1134,1129,1146,1131,174,341,500,770,1,1,34895243,397,51.77,0.80,12,0.08,22.00,1421.00,1750,20230922,-34.91,1091,20240408,4.40,1437,-20.74,20240102,1091,4.40,20240408,1750,-34.91,20230922,1091,4.40,20240408,2.90,N,006050,500,174 억,,859077,N,N,0,N,00,N
|
|
20240612,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1138,-1,5,-0.09,30595958,26957,51.45,1141,1150,1130,1480,798,1139,1134.99,2.46,0,-420,1159,1149,1144,1134,1129,1146,1131,174,341,500,770,1,1,34895243,397,51.73,0.80,12,0.08,22.00,1421.00,1750,20230922,-34.97,1091,20240408,4.31,1437,-20.81,20240102,1091,4.31,20240408,1750,-34.97,20230922,1091,4.31,20240408,2.90,N,006050,500,174 억,,859077,N,N,0,N,00,N
|
|
20240612,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,0,3,0.00,21495303,18957,36.18,1141,1150,1130,1480,798,1139,1133.90,2.46,0,187,1159,1149,1144,1134,1129,1146,1131,174,341,500,770,1,1,34895243,397,51.77,0.80,12,0.05,22.00,1421.00,1750,20230922,-34.91,1091,20240408,4.40,1437,-20.74,20240102,1091,4.40,20240408,1750,-34.91,20230922,1091,4.40,20240408,2.90,N,006050,500,174 억,,859077,N,N,0,N,00,N
|
|
20240612,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,2,2,0.18,5915933,5190,9.90,1141,1150,1135,1480,798,1139,1139.87,2.46,0,386,1159,1149,1144,1134,1129,1146,1131,174,341,500,770,1,1,34895243,398,51.86,0.80,12,0.01,22.00,1421.00,1750,20230922,-34.80,1091,20240408,4.58,1437,-20.60,20240102,1091,4.58,20240408,1750,-34.80,20230922,1091,4.58,20240408,2.90,N,006050,500,174 억,,859077,N,N,0,N,00,N
|
|
20240612,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,3,2,0.26,5236442,4594,8.77,1141,1150,1135,1480,798,1139,1139.84,2.46,0,479,1159,1149,1144,1134,1129,1146,1131,174,341,500,770,1,1,34895243,399,51.91,0.80,12,0.01,22.00,1421.00,1750,20230922,-34.74,1091,20240408,4.67,1437,-20.53,20240102,1091,4.67,20240408,1750,-34.74,20230922,1091,4.67,20240408,2.90,N,006050,500,174 억,,859077,N,N,0,N,00,N
|
|
20240612,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,5,2,0.44,1952098,1705,3.25,1141,1150,1138,1480,798,1139,1144.93,2.46,0,329,1159,1149,1144,1134,1129,1146,1131,174,341,500,770,1,1,34895243,399,52.00,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.63,1091,20240408,4.86,1437,-20.39,20240102,1091,4.86,20240408,1750,-34.63,20230922,1091,4.86,20240408,2.90,N,006050,500,174 억,,859077,N,N,0,N,00,N
|
|
20240610,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1154,-8,5,-0.69,82946346,72596,90.40,1161,1161,1136,1510,814,1162,1142.57,2.50,0,-6115,1181,1171,1162,1152,1143,1167,1148,174,348,500,790,1,1,34895243,403,52.45,0.81,12,0.21,22.00,1421.00,1750,20230922,-34.06,1091,20240408,5.77,1437,-19.69,20240102,1091,5.77,20240408,1750,-34.06,20230922,1091,5.77,20240408,3.00,N,006050,500,174 억,,871844,N,N,0,N,00,N
|
|
20240610,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,-12,5,-1.03,81517012,71357,88.86,1161,1161,1136,1510,814,1162,1142.38,2.50,0,-6068,1181,1171,1162,1152,1143,1167,1148,174,348,500,790,1,1,34895243,401,52.27,0.81,12,0.20,22.00,1421.00,1750,20230922,-34.29,1091,20240408,5.41,1437,-19.97,20240102,1091,5.41,20240408,1750,-34.29,20230922,1091,5.41,20240408,3.00,N,006050,500,174 억,,871844,N,N,0,N,00,N
|
|
20240610,140204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,-18,5,-1.55,76336095,66830,83.22,1161,1161,1136,1510,814,1162,1142.24,2.50,0,-5720,1181,1171,1162,1152,1143,1167,1148,174,348,500,790,1,1,34895243,399,52.00,0.81,12,0.19,22.00,1421.00,1750,20230922,-34.63,1091,20240408,4.86,1437,-20.39,20240102,1091,4.86,20240408,1750,-34.63,20230922,1091,4.86,20240408,3.00,N,006050,500,174 억,,871844,N,N,0,N,00,N
|
|
20240610,130204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,-23,5,-1.98,66785008,58452,72.79,1161,1161,1136,1510,814,1162,1142.56,2.50,0,-6107,1181,1171,1162,1152,1143,1167,1148,174,348,500,790,1,1,34895243,397,51.77,0.80,12,0.17,22.00,1421.00,1750,20230922,-34.91,1091,20240408,4.40,1437,-20.74,20240102,1091,4.40,20240408,1750,-34.91,20230922,1091,4.40,20240408,3.00,N,006050,500,174 억,,871844,N,N,0,N,00,N
|
|
20240610,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,-18,5,-1.55,40508479,35407,44.09,1161,1161,1136,1510,814,1162,1144.08,2.50,0,-4762,1181,1171,1162,1152,1143,1167,1148,174,348,500,790,1,1,34895243,399,52.00,0.81,12,0.10,22.00,1421.00,1750,20230922,-34.63,1091,20240408,4.86,1437,-20.39,20240102,1091,4.86,20240408,1750,-34.63,20230922,1091,4.86,20240408,3.00,N,006050,500,174 억,,871844,N,N,0,N,00,N
|
|
20240610,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,-19,5,-1.64,38790699,33903,42.22,1161,1161,1136,1510,814,1162,1144.17,2.50,0,-4648,1181,1171,1162,1152,1143,1167,1148,174,348,500,790,1,1,34895243,399,51.95,0.80,12,0.10,22.00,1421.00,1750,20230922,-34.69,1091,20240408,4.77,1437,-20.46,20240102,1091,4.77,20240408,1750,-34.69,20230922,1091,4.77,20240408,3.00,N,006050,500,174 억,,871844,N,N,0,N,00,N
|
|
20240610,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1148,-14,5,-1.20,11347939,9854,12.27,1161,1161,1148,1510,814,1162,1151.61,2.50,0,-2335,1181,1171,1162,1152,1143,1167,1148,174,348,500,790,1,1,34895243,401,52.18,0.81,12,0.03,22.00,1421.00,1750,20230922,-34.40,1091,20240408,5.22,1437,-20.11,20240102,1091,5.22,20240408,1750,-34.40,20230922,1091,5.22,20240408,3.00,N,006050,500,174 억,,871844,N,N,0,N,00,N
|
|
20240610,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,-5,5,-0.43,1174070,1017,1.27,1161,1161,1152,1510,814,1162,1154.44,2.50,0,-632,1181,1171,1162,1152,1143,1167,1148,174,348,500,790,1,1,34895243,404,52.59,0.81,12,0.00,22.00,1421.00,1750,20230922,-33.89,1091,20240408,6.05,1437,-19.49,20240102,1091,6.05,20240408,1750,-33.89,20230922,1091,6.05,20240408,3.00,N,006050,500,174 억,,871844,N,N,0,N,00,N
|
|
20240607,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1162,-5,5,-0.43,90186116,77878,188.21,1172,1172,1153,1517,817,1167,1158.04,2.52,0,-6007,1186,1176,1166,1156,1146,1171,1151,174,350,500,790,1,1,34895243,405,52.82,0.82,12,0.22,22.00,1421.00,1750,20230922,-33.60,1091,20240408,6.51,1437,-19.14,20240102,1091,6.51,20240408,1750,-33.60,20230922,1091,6.51,20240408,2.97,N,006050,500,174 억,,877851,N,N,0,N,00,N
|
|
20240607,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1164,-3,5,-0.26,42128808,36302,87.73,1172,1172,1155,1517,817,1167,1160.51,2.52,0,-5722,1186,1176,1166,1156,1146,1171,1151,174,350,500,790,1,1,34895243,406,52.91,0.82,12,0.10,22.00,1421.00,1750,20230922,-33.49,1091,20240408,6.69,1437,-19.00,20240102,1091,6.69,20240408,1750,-33.49,20230922,1091,6.69,20240408,2.97,N,006050,500,174 억,,877851,N,N,0,N,00,N
|
|
20240607,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1158,-9,5,-0.77,39483987,34025,82.23,1172,1172,1155,1517,817,1167,1160.44,2.52,0,-5407,1186,1176,1166,1156,1146,1171,1151,174,350,500,790,1,1,34895243,404,52.64,0.81,12,0.10,22.00,1421.00,1750,20230922,-33.83,1091,20240408,6.14,1437,-19.42,20240102,1091,6.14,20240408,1750,-33.83,20230922,1091,6.14,20240408,2.97,N,006050,500,174 억,,877851,N,N,0,N,00,N
|
|
20240607,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1162,-5,5,-0.43,38029266,32771,79.20,1172,1172,1155,1517,817,1167,1160.45,2.52,0,-5010,1186,1176,1166,1156,1146,1171,1151,174,350,500,790,1,1,34895243,405,52.82,0.82,12,0.09,22.00,1421.00,1750,20230922,-33.60,1091,20240408,6.51,1437,-19.14,20240102,1091,6.51,20240408,1750,-33.60,20230922,1091,6.51,20240408,2.97,N,006050,500,174 억,,877851,N,N,0,N,00,N
|
|
20240607,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1164,-3,5,-0.26,26645306,22925,55.40,1172,1172,1155,1517,817,1167,1162.28,2.52,0,-7153,1186,1176,1166,1156,1146,1171,1151,174,350,500,790,1,1,34895243,406,52.91,0.82,12,0.07,22.00,1421.00,1750,20230922,-33.49,1091,20240408,6.69,1437,-19.00,20240102,1091,6.69,20240408,1750,-33.49,20230922,1091,6.69,20240408,2.97,N,006050,500,174 억,,877851,N,N,0,N,00,N
|
|
20240607,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1164,-3,5,-0.26,19480146,16752,40.49,1172,1172,1159,1517,817,1167,1162.85,2.52,0,-4787,1186,1176,1166,1156,1146,1171,1151,174,350,500,790,1,1,34895243,406,52.91,0.82,12,0.05,22.00,1421.00,1750,20230922,-33.49,1091,20240408,6.69,1437,-19.00,20240102,1091,6.69,20240408,1750,-33.49,20230922,1091,6.69,20240408,2.97,N,006050,500,174 억,,877851,N,N,0,N,00,N
|
|
20240607,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,-7,5,-0.60,12819034,11024,26.64,1172,1172,1160,1517,817,1167,1162.83,2.52,0,-304,1186,1176,1166,1156,1146,1171,1151,174,350,500,790,1,1,34895243,405,52.73,0.82,12,0.03,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.97,N,006050,500,174 억,,877851,N,N,0,N,00,N
|
|
20240607,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1164,-3,5,-0.26,1925923,1649,3.99,1172,1172,1164,1517,817,1167,1167.93,2.52,0,17,1186,1176,1166,1156,1146,1171,1151,174,350,500,790,1,1,34895243,406,52.91,0.82,12,0.00,22.00,1421.00,1750,20230922,-33.49,1091,20240408,6.69,1437,-19.00,20240102,1091,6.69,20240408,1750,-33.49,20230922,1091,6.69,20240408,2.97,N,006050,500,174 억,,877851,N,N,0,N,00,N
|
|
20240605,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1167,-7,5,-0.60,48078531,41378,75.81,1169,1176,1156,1526,822,1174,1161.93,2.52,0,-523,1204,1188,1169,1153,1134,1197,1162,174,352,500,790,1,1,34895243,407,53.05,0.82,12,0.12,22.00,1421.00,1750,20230922,-33.31,1091,20240408,6.97,1437,-18.79,20240102,1091,6.97,20240408,1750,-33.31,20230922,1091,6.97,20240408,2.98,N,006050,500,174 억,,878374,N,N,0,N,00,N
|
|
20240605,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1166,-8,5,-0.68,37316519,32115,58.84,1169,1176,1156,1526,822,1174,1161.97,2.52,0,-313,1204,1188,1169,1153,1134,1197,1162,174,352,500,790,1,1,34895243,407,53.00,0.82,12,0.09,22.00,1421.00,1750,20230922,-33.37,1091,20240408,6.87,1437,-18.86,20240102,1091,6.87,20240408,1750,-33.37,20230922,1091,6.87,20240408,2.98,N,006050,500,174 억,,878374,N,N,0,N,00,N
|
|
20240605,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,-4,5,-0.34,35644055,30683,56.21,1169,1176,1156,1526,822,1174,1161.69,2.52,0,-313,1204,1188,1169,1153,1134,1197,1162,174,352,500,790,1,1,34895243,408,53.18,0.82,12,0.09,22.00,1421.00,1750,20230922,-33.14,1091,20240408,7.24,1437,-18.58,20240102,1091,7.24,20240408,1750,-33.14,20230922,1091,7.24,20240408,2.98,N,006050,500,174 억,,878374,N,N,0,N,00,N
|
|
20240605,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,-4,5,-0.34,35628845,30670,56.19,1169,1176,1156,1526,822,1174,1161.68,2.52,0,-313,1204,1188,1169,1153,1134,1197,1162,174,352,500,790,1,1,34895243,408,53.18,0.82,12,0.09,22.00,1421.00,1750,20230922,-33.14,1091,20240408,7.24,1437,-18.58,20240102,1091,7.24,20240408,1750,-33.14,20230922,1091,7.24,20240408,2.98,N,006050,500,174 억,,878374,N,N,0,N,00,N
|
|
20240605,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,-4,5,-0.34,31134737,26814,49.12,1169,1176,1156,1526,822,1174,1161.14,2.52,0,-261,1204,1188,1169,1153,1134,1197,1162,174,352,500,790,1,1,34895243,408,53.18,0.82,12,0.08,22.00,1421.00,1750,20230922,-33.14,1091,20240408,7.24,1437,-18.58,20240102,1091,7.24,20240408,1750,-33.14,20230922,1091,7.24,20240408,2.98,N,006050,500,174 억,,878374,N,N,0,N,00,N
|
|
20240605,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1166,-8,5,-0.68,29434677,25356,46.45,1169,1176,1156,1526,822,1174,1160.86,2.52,0,-241,1204,1188,1169,1153,1134,1197,1162,174,352,500,790,1,1,34895243,407,53.00,0.82,12,0.07,22.00,1421.00,1750,20230922,-33.37,1091,20240408,6.87,1437,-18.86,20240102,1091,6.87,20240408,1750,-33.37,20230922,1091,6.87,20240408,2.98,N,006050,500,174 억,,878374,N,N,0,N,00,N
|
|
20240605,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,-13,5,-1.11,28173261,24271,44.47,1169,1176,1156,1526,822,1174,1160.78,2.52,0,-255,1204,1188,1169,1153,1134,1197,1162,174,352,500,790,1,1,34895243,405,52.77,0.82,12,0.07,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.98,N,006050,500,174 억,,878374,N,N,0,N,00,N
|
|
20240605,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1169,-5,5,-0.43,974887,834,1.53,1169,1169,1166,1526,822,1174,1168.93,2.52,0,-83,1204,1188,1169,1153,1134,1197,1162,174,352,500,790,1,1,34895243,408,53.14,0.82,12,0.00,22.00,1421.00,1750,20230922,-33.20,1091,20240408,7.15,1437,-18.65,20240102,1091,7.15,20240408,1750,-33.20,20230922,1091,7.15,20240408,2.98,N,006050,500,174 억,,878374,N,N,0,N,00,N
|
|
20240604,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1174,6,2,0.51,63749617,54584,91.12,1168,1185,1150,1518,818,1168,1167.92,2.54,0,-8296,1206,1187,1177,1158,1148,1182,1153,174,350,500,790,1,1,34895243,410,53.36,0.83,12,0.16,22.00,1421.00,1750,20230922,-32.91,1091,20240408,7.61,1437,-18.30,20240102,1091,7.61,20240408,1750,-32.91,20230922,1091,7.61,20240408,3.00,N,006050,500,174 억,,886669,N,N,0,N,00,N
|
|
20240604,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,9,2,0.77,63377458,54267,90.59,1168,1185,1150,1518,818,1168,1167.88,2.54,0,-8294,1206,1187,1177,1158,1148,1182,1153,174,350,500,790,1,1,34895243,411,53.50,0.83,12,0.16,22.00,1421.00,1750,20230922,-32.74,1091,20240408,7.88,1437,-18.09,20240102,1091,7.88,20240408,1750,-32.74,20230922,1091,7.88,20240408,3.00,N,006050,500,174 억,,886669,N,N,0,N,00,N
|
|
20240604,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,11,2,0.94,61305945,52504,87.65,1168,1185,1150,1518,818,1168,1167.64,2.54,0,-8292,1206,1187,1177,1158,1148,1182,1153,174,350,500,790,1,1,34895243,411,53.59,0.83,12,0.15,22.00,1421.00,1750,20230922,-32.63,1091,20240408,8.07,1437,-17.95,20240102,1091,8.07,20240408,1750,-32.63,20230922,1091,8.07,20240408,3.00,N,006050,500,174 억,,886669,N,N,0,N,00,N
|
|
20240604,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,10,2,0.86,61248219,52455,87.57,1168,1185,1150,1518,818,1168,1167.63,2.54,0,-8292,1206,1187,1177,1158,1148,1182,1153,174,350,500,790,1,1,34895243,411,53.55,0.83,12,0.15,22.00,1421.00,1750,20230922,-32.69,1091,20240408,7.97,1437,-18.02,20240102,1091,7.97,20240408,1750,-32.69,20230922,1091,7.97,20240408,3.00,N,006050,500,174 억,,886669,N,N,0,N,00,N
|
|
20240604,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,12,2,1.03,56631654,48536,81.02,1168,1185,1150,1518,818,1168,1166.80,2.54,0,-4405,1206,1187,1177,1158,1148,1182,1153,174,350,500,790,1,1,34895243,412,53.64,0.83,12,0.14,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,3.00,N,006050,500,174 억,,886669,N,N,0,N,00,N
|
|
20240604,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,12,2,1.03,54230720,46507,77.64,1168,1183,1150,1518,818,1168,1166.08,2.54,0,-4095,1206,1187,1177,1158,1148,1182,1153,174,350,500,790,1,1,34895243,412,53.64,0.83,12,0.13,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,3.00,N,006050,500,174 억,,886669,N,N,0,N,00,N
|
|
20240604,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1181,13,2,1.11,40834083,35075,58.55,1168,1183,1150,1518,818,1168,1164.19,2.54,0,-2003,1206,1187,1177,1158,1148,1182,1153,174,350,500,790,1,1,34895243,412,53.68,0.83,12,0.10,22.00,1421.00,1750,20230922,-32.51,1091,20240408,8.25,1437,-17.81,20240102,1091,8.25,20240408,1750,-32.51,20230922,1091,8.25,20240408,3.00,N,006050,500,174 억,,886669,N,N,0,N,00,N
|
|
20240604,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1168,0,3,0.00,9523396,8208,13.70,1168,1168,1160,1518,818,1168,1160.26,2.54,0,-21,1206,1187,1177,1158,1148,1182,1153,174,350,500,790,1,1,34895243,408,53.09,0.82,12,0.02,22.00,1421.00,1750,20230922,-33.26,1091,20240408,7.06,1437,-18.72,20240102,1091,7.06,20240408,1750,-33.26,20230922,1091,7.06,20240408,3.00,N,006050,500,174 억,,886669,N,N,0,N,00,N
|
|
20240603,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1168,-22,5,-1.85,70693330,59903,164.02,1180,1196,1167,1547,833,1190,1180.13,2.54,0,597,1219,1204,1189,1174,1159,1212,1182,174,357,500,800,1,1,34895243,408,53.09,0.82,12,0.17,22.00,1421.00,1750,20230922,-33.26,1091,20240408,7.06,1437,-18.72,20240102,1091,7.06,20240408,1750,-33.26,20230922,1091,7.06,20240408,3.00,N,006050,500,174 억,,886072,N,N,0,N,00,N
|
|
20240603,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,-20,5,-1.68,58497841,49469,135.45,1180,1196,1169,1547,833,1190,1182.52,2.54,0,-743,1219,1204,1189,1174,1159,1212,1182,174,357,500,800,1,1,34895243,408,53.18,0.82,12,0.14,22.00,1421.00,1750,20230922,-33.14,1091,20240408,7.24,1437,-18.58,20240102,1091,7.24,20240408,1750,-33.14,20230922,1091,7.24,20240408,3.00,N,006050,500,174 억,,886072,N,N,0,N,00,N
|
|
20240603,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1183,-7,5,-0.59,46489505,39228,107.41,1180,1196,1173,1547,833,1190,1185.11,2.54,0,-489,1219,1204,1189,1174,1159,1212,1182,174,357,500,800,1,1,34895243,413,53.77,0.83,12,0.11,22.00,1421.00,1750,20230922,-32.40,1091,20240408,8.43,1437,-17.68,20240102,1091,8.43,20240408,1750,-32.40,20230922,1091,8.43,20240408,3.00,N,006050,500,174 억,,886072,N,N,0,N,00,N
|
|
20240603,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1186,-4,5,-0.34,45757458,38610,105.72,1180,1196,1173,1547,833,1190,1185.12,2.54,0,-469,1219,1204,1189,1174,1159,1212,1182,174,357,500,800,1,1,34895243,414,53.91,0.83,12,0.11,22.00,1421.00,1750,20230922,-32.23,1091,20240408,8.71,1437,-17.47,20240102,1091,8.71,20240408,1750,-32.23,20230922,1091,8.71,20240408,3.00,N,006050,500,174 억,,886072,N,N,0,N,00,N
|
|
20240603,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,-10,5,-0.84,43007034,36280,99.34,1180,1196,1173,1547,833,1190,1185.42,2.54,0,733,1219,1204,1189,1174,1159,1212,1182,174,357,500,800,1,1,34895243,412,53.64,0.83,12,0.10,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,3.00,N,006050,500,174 억,,886072,N,N,0,N,00,N
|
|
20240603,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1191,1,2,0.08,24556929,20638,56.51,1180,1196,1180,1547,833,1190,1189.89,2.54,0,-1813,1219,1204,1189,1174,1159,1212,1182,174,357,500,800,1,1,34895243,416,54.14,0.84,12,0.06,22.00,1421.00,1750,20230922,-31.94,1091,20240408,9.17,1437,-17.12,20240102,1091,9.17,20240408,1750,-31.94,20230922,1091,9.17,20240408,3.00,N,006050,500,174 억,,886072,N,N,0,N,00,N
|
|
20240603,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,3,2,0.25,17617205,14780,40.47,1180,1196,1180,1547,833,1190,1191.96,2.54,0,-1475,1219,1204,1189,1174,1159,1212,1182,174,357,500,800,1,1,34895243,416,54.23,0.84,12,0.04,22.00,1421.00,1750,20230922,-31.83,1091,20240408,9.35,1437,-16.98,20240102,1091,9.35,20240408,1750,-31.83,20230922,1091,9.35,20240408,3.00,N,006050,500,174 억,,886072,N,N,0,N,00,N
|
|
20240603,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,-1,5,-0.08,6062897,5088,13.93,1180,1195,1180,1547,833,1190,1191.61,2.54,0,-1232,1219,1204,1189,1174,1159,1212,1182,174,357,500,800,1,1,34895243,415,54.05,0.84,12,0.01,22.00,1421.00,1750,20230922,-32.06,1091,20240408,8.98,1437,-17.26,20240102,1091,8.98,20240408,1750,-32.06,20230922,1091,8.98,20240408,3.00,N,006050,500,174 억,,886072,N,N,0,N,00,N
|