186 lines
75 KiB
CSV
186 lines
75 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
|
|
20240731,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,-2,5,-0.18,46477216,41460,106.00,1138,1144,1114,1478,796,1137,1121.01,2.46,0,-1282,1163,1150,1137,1124,1111,1143,1117,174,341,500,770,1,1,34895243,396,51.59,0.80,12,0.12,22.00,1421.00,1750,20230922,-35.14,1047,20240627,8.40,1437,-21.02,20240102,1047,8.40,20240627,1750,-35.14,20230922,1047,8.40,20240627,2.66,N,006050,500,174 억,,858438,N,N,0,N,00,N
|
|
20240731,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1121,-16,5,-1.41,39122885,34952,89.36,1138,1144,1114,1478,796,1137,1119.33,2.46,0,287,1163,1150,1137,1124,1111,1143,1117,174,341,500,770,1,1,34895243,391,50.95,0.79,12,0.10,22.00,1421.00,1750,20230922,-35.94,1047,20240627,7.07,1437,-21.99,20240102,1047,7.07,20240627,1750,-35.94,20230922,1047,7.07,20240627,2.66,N,006050,500,174 억,,858438,N,N,0,N,00,N
|
|
20240731,140220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,-11,5,-0.97,36297599,32419,82.88,1138,1144,1114,1478,796,1137,1119.64,2.46,0,-302,1163,1150,1137,1124,1111,1143,1117,174,341,500,770,1,1,34895243,393,51.18,0.79,12,0.09,22.00,1421.00,1750,20230922,-35.66,1047,20240627,7.55,1437,-21.64,20240102,1047,7.55,20240627,1750,-35.66,20230922,1047,7.55,20240627,2.66,N,006050,500,174 억,,858438,N,N,0,N,00,N
|
|
20240731,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,-9,5,-0.79,33887531,30276,77.40,1138,1144,1114,1478,796,1137,1119.29,2.46,0,938,1163,1150,1137,1124,1111,1143,1117,174,341,500,770,1,1,34895243,394,51.27,0.79,12,0.09,22.00,1421.00,1750,20230922,-35.54,1047,20240627,7.74,1437,-21.50,20240102,1047,7.74,20240627,1750,-35.54,20230922,1047,7.74,20240627,2.66,N,006050,500,174 억,,858438,N,N,0,N,00,N
|
|
20240731,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-12,5,-1.06,17112613,15275,39.05,1138,1144,1114,1478,796,1137,1120.30,2.46,0,783,1163,1150,1137,1124,1111,1143,1117,174,341,500,770,1,1,34895243,393,51.14,0.79,12,0.04,22.00,1421.00,1750,20230922,-35.71,1047,20240627,7.45,1437,-21.71,20240102,1047,7.45,20240627,1750,-35.71,20230922,1047,7.45,20240627,2.66,N,006050,500,174 억,,858438,N,N,0,N,00,N
|
|
20240731,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1129,-8,5,-0.70,16128850,14398,36.81,1138,1144,1114,1478,796,1137,1120.21,2.46,0,874,1163,1150,1137,1124,1111,1143,1117,174,341,500,770,1,1,34895243,394,51.32,0.79,12,0.04,22.00,1421.00,1750,20230922,-35.49,1047,20240627,7.83,1437,-21.43,20240102,1047,7.83,20240627,1750,-35.49,20230922,1047,7.83,20240627,2.66,N,006050,500,174 억,,858438,N,N,0,N,00,N
|
|
20240731,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,-17,5,-1.50,4407098,3921,10.02,1138,1144,1120,1478,796,1137,1123.97,2.46,0,954,1163,1150,1137,1124,1111,1143,1117,174,341,500,770,1,1,34895243,391,50.91,0.79,12,0.01,22.00,1421.00,1750,20230922,-36.00,1047,20240627,6.97,1437,-22.06,20240102,1047,6.97,20240627,1750,-36.00,20230922,1047,6.97,20240627,2.66,N,006050,500,174 억,,858438,N,N,0,N,00,N
|
|
20240731,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,7,2,0.62,5700,5,0.01,1138,1144,1138,1478,796,1137,1140.00,2.46,0,0,1163,1150,1137,1124,1111,1143,1117,174,341,500,770,1,1,34895243,399,52.00,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.63,1047,20240627,9.26,1437,-20.39,20240102,1047,9.26,20240627,1750,-34.63,20230922,1047,9.26,20240627,2.66,N,006050,500,174 억,,858438,N,N,0,N,00,N
|
|
20240730,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,-3,5,-0.26,44358001,39055,63.91,1141,1150,1124,1482,798,1140,1135.78,2.47,0,-2914,1156,1147,1142,1133,1128,1145,1131,174,342,500,770,1,1,34895243,397,51.68,0.80,12,0.11,22.00,1421.00,1750,20230922,-35.03,1047,20240627,8.60,1437,-20.88,20240102,1047,8.60,20240627,1750,-35.03,20230922,1047,8.60,20240627,2.70,N,006050,500,174 억,,861352,N,N,0,N,00,N
|
|
20240730,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,-5,5,-0.44,41047281,36131,59.13,1141,1150,1124,1482,798,1140,1136.07,2.47,0,-3438,1156,1147,1142,1133,1128,1145,1131,174,342,500,770,1,1,34895243,396,51.59,0.80,12,0.10,22.00,1421.00,1750,20230922,-35.14,1047,20240627,8.40,1437,-21.02,20240102,1047,8.40,20240627,1750,-35.14,20230922,1047,8.40,20240627,2.70,N,006050,500,174 억,,861352,N,N,0,N,00,N
|
|
20240730,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-10,5,-0.88,32868968,28913,47.31,1141,1150,1125,1482,798,1140,1136.82,2.47,0,-3518,1156,1147,1142,1133,1128,1145,1131,174,342,500,770,1,1,34895243,394,51.36,0.80,12,0.08,22.00,1421.00,1750,20230922,-35.43,1047,20240627,7.93,1437,-21.36,20240102,1047,7.93,20240627,1750,-35.43,20230922,1047,7.93,20240627,2.70,N,006050,500,174 억,,861352,N,N,0,N,00,N
|
|
20240730,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,1,2,0.09,15745243,13771,22.54,1141,1150,1133,1482,798,1140,1143.36,2.47,0,-1277,1156,1147,1142,1133,1128,1145,1131,174,342,500,770,1,1,34895243,398,51.86,0.80,12,0.04,22.00,1421.00,1750,20230922,-34.80,1047,20240627,8.98,1437,-20.60,20240102,1047,8.98,20240627,1750,-34.80,20230922,1047,8.98,20240627,2.70,N,006050,500,174 억,,861352,N,N,0,N,00,N
|
|
20240730,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,3,2,0.26,13169824,11503,18.82,1141,1150,1135,1482,798,1140,1144.90,2.47,0,-980,1156,1147,1142,1133,1128,1145,1131,174,342,500,770,1,1,34895243,399,51.95,0.80,12,0.03,22.00,1421.00,1750,20230922,-34.69,1047,20240627,9.17,1437,-20.46,20240102,1047,9.17,20240627,1750,-34.69,20230922,1047,9.17,20240627,2.70,N,006050,500,174 억,,861352,N,N,0,N,00,N
|
|
20240730,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,1,2,0.09,11228455,9798,16.03,1141,1150,1136,1482,798,1140,1145.99,2.47,0,-606,1156,1147,1142,1133,1128,1145,1131,174,342,500,770,1,1,34895243,398,51.86,0.80,12,0.03,22.00,1421.00,1750,20230922,-34.80,1047,20240627,8.98,1437,-20.60,20240102,1047,8.98,20240627,1750,-34.80,20230922,1047,8.98,20240627,2.70,N,006050,500,174 억,,861352,N,N,0,N,00,N
|
|
20240730,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,1,2,0.09,8351522,7271,11.90,1141,1150,1140,1482,798,1140,1148.61,2.47,0,-509,1156,1147,1142,1133,1128,1145,1131,174,342,500,770,1,1,34895243,398,51.86,0.80,12,0.02,22.00,1421.00,1750,20230922,-34.80,1047,20240627,8.98,1437,-20.60,20240102,1047,8.98,20240627,1750,-34.80,20230922,1047,8.98,20240627,2.70,N,006050,500,174 억,,861352,N,N,0,N,00,N
|
|
20240730,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,9,2,0.79,3431,3,0.00,1141,1149,1141,1482,798,1140,1143.67,2.47,0,0,1156,1147,1142,1133,1128,1145,1131,174,342,500,770,1,1,34895243,401,52.23,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.34,1047,20240627,9.74,1437,-20.04,20240102,1047,9.74,20240627,1750,-34.34,20230922,1047,9.74,20240627,2.70,N,006050,500,174 억,,861352,N,N,0,N,00,N
|
|
20240729,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,-1,5,-0.09,69815226,61109,180.16,1142,1151,1137,1483,799,1141,1142.47,2.46,0,3070,1164,1152,1143,1131,1122,1148,1127,174,342,500,770,1,1,34895243,398,51.82,0.80,12,0.18,22.00,1421.00,1750,20230922,-34.86,1047,20240627,8.88,1437,-20.67,20240102,1047,8.88,20240627,1750,-34.86,20230922,1047,8.88,20240627,2.72,N,006050,500,174 억,,858282,N,N,0,N,00,N
|
|
20240729,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1148,7,2,0.61,66263539,58002,171.00,1142,1151,1137,1483,799,1141,1142.44,2.46,0,3344,1164,1152,1143,1131,1122,1148,1127,174,342,500,770,1,1,34895243,401,52.18,0.81,12,0.17,22.00,1421.00,1750,20230922,-34.40,1047,20240627,9.65,1437,-20.11,20240102,1047,9.65,20240627,1750,-34.40,20230922,1047,9.65,20240627,2.72,N,006050,500,174 억,,858282,N,N,0,N,00,N
|
|
20240729,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,0,3,0.00,48063577,42066,124.02,1142,1151,1137,1483,799,1141,1142.58,2.46,0,1262,1164,1152,1143,1131,1122,1148,1127,174,342,500,770,1,1,34895243,398,51.86,0.80,12,0.12,22.00,1421.00,1750,20230922,-34.80,1047,20240627,8.98,1437,-20.60,20240102,1047,8.98,20240627,1750,-34.80,20230922,1047,8.98,20240627,2.72,N,006050,500,174 억,,858282,N,N,0,N,00,N
|
|
20240729,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,2,2,0.18,40962351,35839,105.66,1142,1151,1137,1483,799,1141,1142.95,2.46,0,1190,1164,1152,1143,1131,1122,1148,1127,174,342,500,770,1,1,34895243,399,51.95,0.80,12,0.10,22.00,1421.00,1750,20230922,-34.69,1047,20240627,9.17,1437,-20.46,20240102,1047,9.17,20240627,1750,-34.69,20230922,1047,9.17,20240627,2.72,N,006050,500,174 억,,858282,N,N,0,N,00,N
|
|
20240729,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,4,2,0.35,36592291,32009,94.37,1142,1151,1137,1483,799,1141,1143.19,2.46,0,370,1164,1152,1143,1131,1122,1148,1127,174,342,500,770,1,1,34895243,400,52.05,0.81,12,0.09,22.00,1421.00,1750,20230922,-34.57,1047,20240627,9.36,1437,-20.32,20240102,1047,9.36,20240627,1750,-34.57,20230922,1047,9.36,20240627,2.72,N,006050,500,174 억,,858282,N,N,0,N,00,N
|
|
20240729,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1146,5,2,0.44,32888443,28763,84.80,1142,1151,1137,1483,799,1141,1143.43,2.46,0,11,1164,1152,1143,1131,1122,1148,1127,174,342,500,770,1,1,34895243,400,52.09,0.81,12,0.08,22.00,1421.00,1750,20230922,-34.51,1047,20240627,9.46,1437,-20.25,20240102,1047,9.46,20240627,1750,-34.51,20230922,1047,9.46,20240627,2.72,N,006050,500,174 억,,858282,N,N,0,N,00,N
|
|
20240729,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,8,2,0.70,17670823,15413,45.44,1142,1151,1141,1483,799,1141,1146.49,2.46,0,364,1164,1152,1143,1131,1122,1148,1127,174,342,500,770,1,1,34895243,401,52.23,0.81,12,0.04,22.00,1421.00,1750,20230922,-34.34,1047,20240627,9.74,1437,-20.04,20240102,1047,9.74,20240627,1750,-34.34,20230922,1047,9.74,20240627,2.72,N,006050,500,174 억,,858282,N,N,0,N,00,N
|
|
20240729,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,4,2,0.35,3429,3,0.01,1142,1145,1142,1483,799,1141,1143.00,2.46,0,0,1164,1152,1143,1131,1122,1148,1127,174,342,500,770,1,1,34895243,400,52.05,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.57,1047,20240627,9.36,1437,-20.32,20240102,1047,9.36,20240627,1750,-34.57,20230922,1047,9.36,20240627,2.72,N,006050,500,174 억,,858282,N,N,0,N,00,N
|
|
20240726,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,-1,5,-0.09,38674558,33919,41.00,1150,1155,1134,1484,800,1142,1140.20,2.45,0,3130,1164,1153,1144,1133,1124,1148,1128,174,342,500,770,1,1,34895243,398,51.86,0.80,12,0.10,22.00,1421.00,1750,20230922,-34.80,1047,20240627,8.98,1437,-20.60,20240102,1047,8.98,20240627,1750,-34.80,20230922,1047,8.98,20240627,2.79,N,006050,500,174 억,,855152,N,N,0,N,00,N
|
|
20240726,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1151,9,2,0.79,35674631,31294,37.83,1150,1155,1134,1484,800,1142,1139.98,2.45,0,2004,1164,1153,1144,1133,1124,1148,1128,174,342,500,770,1,1,34895243,402,52.32,0.81,12,0.09,22.00,1421.00,1750,20230922,-34.23,1047,20240627,9.93,1437,-19.90,20240102,1047,9.93,20240627,1750,-34.23,20230922,1047,9.93,20240627,2.79,N,006050,500,174 억,,855152,N,N,0,N,00,N
|
|
20240726,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,-1,5,-0.09,31150667,27332,33.04,1150,1155,1134,1484,800,1142,1139.71,2.45,0,1341,1164,1153,1144,1133,1124,1148,1128,174,342,500,770,1,1,34895243,398,51.86,0.80,12,0.08,22.00,1421.00,1750,20230922,-34.80,1047,20240627,8.98,1437,-20.60,20240102,1047,8.98,20240627,1750,-34.80,20230922,1047,8.98,20240627,2.79,N,006050,500,174 억,,855152,N,N,0,N,00,N
|
|
20240726,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,1,2,0.09,23451228,20591,24.89,1150,1155,1134,1484,800,1142,1138.91,2.45,0,1343,1164,1153,1144,1133,1124,1148,1128,174,342,500,770,1,1,34895243,399,51.95,0.80,12,0.06,22.00,1421.00,1750,20230922,-34.69,1047,20240627,9.17,1437,-20.46,20240102,1047,9.17,20240627,1750,-34.69,20230922,1047,9.17,20240627,2.79,N,006050,500,174 억,,855152,N,N,0,N,00,N
|
|
20240726,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,-3,5,-0.26,14547958,12767,15.43,1150,1155,1134,1484,800,1142,1139.50,2.45,0,880,1164,1153,1144,1133,1124,1148,1128,174,342,500,770,1,1,34895243,397,51.77,0.80,12,0.04,22.00,1421.00,1750,20230922,-34.91,1047,20240627,8.79,1437,-20.74,20240102,1047,8.79,20240627,1750,-34.91,20230922,1047,8.79,20240627,2.79,N,006050,500,174 억,,855152,N,N,0,N,00,N
|
|
20240726,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,-2,5,-0.18,11992304,10516,12.71,1150,1155,1137,1484,800,1142,1140.39,2.45,0,998,1164,1153,1144,1133,1124,1148,1128,174,342,500,770,1,1,34895243,398,51.82,0.80,12,0.03,22.00,1421.00,1750,20230922,-34.86,1047,20240627,8.88,1437,-20.67,20240102,1047,8.88,20240627,1750,-34.86,20230922,1047,8.88,20240627,2.79,N,006050,500,174 억,,855152,N,N,0,N,00,N
|
|
20240726,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,-1,5,-0.09,4448125,3892,4.70,1150,1155,1138,1484,800,1142,1142.89,2.45,0,-382,1164,1153,1144,1133,1124,1148,1128,174,342,500,770,1,1,34895243,398,51.86,0.80,12,0.01,22.00,1421.00,1750,20230922,-34.80,1047,20240627,8.98,1437,-20.60,20240102,1047,8.98,20240627,1750,-34.80,20230922,1047,8.98,20240627,2.79,N,006050,500,174 억,,855152,N,N,0,N,00,N
|
|
20240726,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1155,13,2,1.14,808461,703,0.85,1150,1155,1150,1484,800,1142,1150.02,2.45,0,-195,1164,1153,1144,1133,1124,1148,1128,174,342,500,770,1,1,34895243,403,52.50,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.00,1047,20240627,10.32,1437,-19.62,20240102,1047,10.32,20240627,1750,-34.00,20230922,1047,10.32,20240627,2.79,N,006050,500,174 억,,855152,N,N,0,N,00,N
|
|
20240725,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,-2,5,-0.17,94551034,82602,89.80,1145,1155,1135,1487,801,1144,1144.66,2.46,0,-3641,1162,1152,1138,1128,1114,1158,1134,174,343,500,770,1,1,34895243,399,51.91,0.80,12,0.24,22.00,1421.00,1750,20230922,-34.74,1047,20240627,9.07,1437,-20.53,20240102,1047,9.07,20240627,1750,-34.74,20230922,1047,9.07,20240627,2.82,N,006050,500,174 억,,858793,N,N,0,N,00,N
|
|
20240725,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,-2,5,-0.17,86346662,75411,81.98,1145,1155,1135,1487,801,1144,1145.01,2.46,0,-3516,1162,1152,1138,1128,1114,1158,1134,174,343,500,770,1,1,34895243,399,51.91,0.80,12,0.22,22.00,1421.00,1750,20230922,-34.74,1047,20240627,9.07,1437,-20.53,20240102,1047,9.07,20240627,1750,-34.74,20230922,1047,9.07,20240627,2.82,N,006050,500,174 억,,858793,N,N,0,N,00,N
|
|
20240725,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1152,8,2,0.70,60789783,52978,57.59,1145,1155,1136,1487,801,1144,1147.45,2.46,0,-5472,1162,1152,1138,1128,1114,1158,1134,174,343,500,770,1,1,34895243,402,52.36,0.81,12,0.15,22.00,1421.00,1750,20230922,-34.17,1047,20240627,10.03,1437,-19.83,20240102,1047,10.03,20240627,1750,-34.17,20230922,1047,10.03,20240627,2.82,N,006050,500,174 억,,858793,N,N,0,N,00,N
|
|
20240725,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,1,2,0.09,48954584,42653,46.37,1145,1155,1136,1487,801,1144,1147.74,2.46,0,-4758,1162,1152,1138,1128,1114,1158,1134,174,343,500,770,1,1,34895243,400,52.05,0.81,12,0.12,22.00,1421.00,1750,20230922,-34.57,1047,20240627,9.36,1437,-20.32,20240102,1047,9.36,20240627,1750,-34.57,20230922,1047,9.36,20240627,2.82,N,006050,500,174 억,,858793,N,N,0,N,00,N
|
|
20240725,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,-3,5,-0.26,43692822,38035,41.35,1145,1155,1136,1487,801,1144,1148.75,2.46,0,-5202,1162,1152,1138,1128,1114,1158,1134,174,343,500,770,1,1,34895243,398,51.86,0.80,12,0.11,22.00,1421.00,1750,20230922,-34.80,1047,20240627,8.98,1437,-20.60,20240102,1047,8.98,20240627,1750,-34.80,20230922,1047,8.98,20240627,2.82,N,006050,500,174 억,,858793,N,N,0,N,00,N
|
|
20240725,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1153,9,2,0.79,34059382,29625,32.21,1145,1155,1136,1487,801,1144,1149.68,2.46,0,-740,1162,1152,1138,1128,1114,1158,1134,174,343,500,770,1,1,34895243,402,52.41,0.81,12,0.08,22.00,1421.00,1750,20230922,-34.11,1047,20240627,10.12,1437,-19.76,20240102,1047,10.12,20240627,1750,-34.11,20230922,1047,10.12,20240627,2.82,N,006050,500,174 억,,858793,N,N,0,N,00,N
|
|
20240725,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1155,11,2,0.96,17451114,15146,16.47,1145,1155,1136,1487,801,1144,1152.19,2.46,0,-896,1162,1152,1138,1128,1114,1158,1134,174,343,500,770,1,1,34895243,403,52.50,0.81,12,0.04,22.00,1421.00,1750,20230922,-34.00,1047,20240627,10.32,1437,-19.62,20240102,1047,10.32,20240627,1750,-34.00,20230922,1047,10.32,20240627,2.82,N,006050,500,174 억,,858793,N,N,0,N,00,N
|
|
20240725,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1155,11,2,0.96,578944,503,0.55,1145,1155,1145,1487,801,1144,1150.98,2.46,0,-37,1162,1152,1138,1128,1114,1158,1134,174,343,500,770,1,1,34895243,403,52.50,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.00,1047,20240627,10.32,1437,-19.62,20240102,1047,10.32,20240627,1750,-34.00,20230922,1047,10.32,20240627,2.82,N,006050,500,174 억,,858793,N,N,0,N,00,N
|
|
20240724,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,8,2,0.70,104907601,91983,265.10,1124,1148,1124,1476,796,1136,1140.51,2.48,0,-7020,1158,1147,1139,1128,1120,1152,1133,174,340,500,770,1,1,34895243,399,52.00,0.81,12,0.26,22.00,1421.00,1750,20230922,-34.63,1047,20240627,9.26,1437,-20.39,20240102,1047,9.26,20240627,1750,-34.63,20230922,1047,9.26,20240627,2.83,N,006050,500,174 억,,865813,N,N,0,N,00,N
|
|
20240724,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1148,12,2,1.06,97361548,85400,246.12,1124,1148,1124,1476,796,1136,1140.06,2.48,0,-7417,1158,1147,1139,1128,1120,1152,1133,174,340,500,770,1,1,34895243,401,52.18,0.81,12,0.24,22.00,1421.00,1750,20230922,-34.40,1047,20240627,9.65,1437,-20.11,20240102,1047,9.65,20240627,1750,-34.40,20230922,1047,9.65,20240627,2.83,N,006050,500,174 억,,865813,N,N,0,N,00,N
|
|
20240724,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,7,2,0.62,65955297,57992,167.13,1124,1146,1124,1476,796,1136,1137.32,2.48,0,-7990,1158,1147,1139,1128,1120,1152,1133,174,340,500,770,1,1,34895243,399,51.95,0.80,12,0.17,22.00,1421.00,1750,20230922,-34.69,1047,20240627,9.17,1437,-20.46,20240102,1047,9.17,20240627,1750,-34.69,20230922,1047,9.17,20240627,2.83,N,006050,500,174 억,,865813,N,N,0,N,00,N
|
|
20240724,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,4,2,0.35,41070289,36179,104.27,1124,1146,1124,1476,796,1136,1135.20,2.48,0,-6164,1158,1147,1139,1128,1120,1152,1133,174,340,500,770,1,1,34895243,398,51.82,0.80,12,0.10,22.00,1421.00,1750,20230922,-34.86,1047,20240627,8.88,1437,-20.67,20240102,1047,8.88,20240627,1750,-34.86,20230922,1047,8.88,20240627,2.83,N,006050,500,174 억,,865813,N,N,0,N,00,N
|
|
20240724,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,3,2,0.26,39257510,34588,99.68,1124,1146,1124,1476,796,1136,1135.00,2.48,0,-5412,1158,1147,1139,1128,1120,1152,1133,174,340,500,770,1,1,34895243,397,51.77,0.80,12,0.10,22.00,1421.00,1750,20230922,-34.91,1047,20240627,8.79,1437,-20.74,20240102,1047,8.79,20240627,1750,-34.91,20230922,1047,8.79,20240627,2.83,N,006050,500,174 억,,865813,N,N,0,N,00,N
|
|
20240724,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,6,2,0.53,21213890,18633,53.70,1124,1146,1124,1476,796,1136,1138.51,2.48,0,-9504,1158,1147,1139,1128,1120,1152,1133,174,340,500,770,1,1,34895243,399,51.91,0.80,12,0.05,22.00,1421.00,1750,20230922,-34.74,1047,20240627,9.07,1437,-20.53,20240102,1047,9.07,20240627,1750,-34.74,20230922,1047,9.07,20240627,2.83,N,006050,500,174 억,,865813,N,N,0,N,00,N
|
|
20240724,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,6,2,0.53,14053556,12343,35.57,1124,1142,1124,1476,796,1136,1138.59,2.48,0,-9347,1158,1147,1139,1128,1120,1152,1133,174,340,500,770,1,1,34895243,399,51.91,0.80,12,0.04,22.00,1421.00,1750,20230922,-34.74,1047,20240627,9.07,1437,-20.53,20240102,1047,9.07,20240627,1750,-34.74,20230922,1047,9.07,20240627,2.83,N,006050,500,174 억,,865813,N,N,0,N,00,N
|
|
20240724,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-6,5,-0.53,1759096,1565,4.51,1124,1130,1124,1476,796,1136,1124.02,2.48,0,529,1158,1147,1139,1128,1120,1152,1133,174,340,500,770,1,1,34895243,394,51.36,0.80,12,0.00,22.00,1421.00,1750,20230922,-35.43,1047,20240627,7.93,1437,-21.36,20240102,1047,7.93,20240627,1750,-35.43,20230922,1047,7.93,20240627,2.83,N,006050,500,174 억,,865813,N,N,0,N,00,N
|
|
20240723,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,4,2,0.35,39467308,34687,33.54,1132,1150,1131,1471,793,1132,1137.81,2.49,0,-3574,1178,1154,1141,1117,1104,1148,1111,174,339,500,760,1,1,34895243,396,51.64,0.80,12,0.10,22.00,1421.00,1750,20230922,-35.09,1047,20240627,8.50,1437,-20.95,20240102,1047,8.50,20240627,1750,-35.09,20230922,1047,8.50,20240627,2.90,N,006050,500,174 억,,869387,N,N,0,N,00,N
|
|
20240723,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,5,2,0.44,36801688,32336,31.27,1132,1150,1131,1471,793,1132,1138.10,2.49,0,-3336,1178,1154,1141,1117,1104,1148,1111,174,339,500,760,1,1,34895243,397,51.68,0.80,12,0.09,22.00,1421.00,1750,20230922,-35.03,1047,20240627,8.60,1437,-20.88,20240102,1047,8.60,20240627,1750,-35.03,20230922,1047,8.60,20240627,2.90,N,006050,500,174 억,,869387,N,N,0,N,00,N
|
|
20240723,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,13,2,1.15,24671852,21633,20.92,1132,1150,1131,1471,793,1132,1140.47,2.49,0,-3973,1178,1154,1141,1117,1104,1148,1111,174,339,500,760,1,1,34895243,400,52.05,0.81,12,0.06,22.00,1421.00,1750,20230922,-34.57,1047,20240627,9.36,1437,-20.32,20240102,1047,9.36,20240627,1750,-34.57,20230922,1047,9.36,20240627,2.90,N,006050,500,174 억,,869387,N,N,0,N,00,N
|
|
20240723,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,11,2,0.97,18655397,16354,15.81,1132,1150,1131,1471,793,1132,1140.72,2.49,0,-1040,1178,1154,1141,1117,1104,1148,1111,174,339,500,760,1,1,34895243,399,51.95,0.80,12,0.05,22.00,1421.00,1750,20230922,-34.69,1047,20240627,9.17,1437,-20.46,20240102,1047,9.17,20240627,1750,-34.69,20230922,1047,9.17,20240627,2.90,N,006050,500,174 억,,869387,N,N,0,N,00,N
|
|
20240723,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1146,14,2,1.24,16300653,14284,13.81,1132,1150,1131,1471,793,1132,1141.18,2.49,0,-799,1178,1154,1141,1117,1104,1148,1111,174,339,500,760,1,1,34895243,400,52.09,0.81,12,0.04,22.00,1421.00,1750,20230922,-34.51,1047,20240627,9.46,1437,-20.25,20240102,1047,9.46,20240627,1750,-34.51,20230922,1047,9.46,20240627,2.90,N,006050,500,174 억,,869387,N,N,0,N,00,N
|
|
20240723,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,17,2,1.50,15269850,13378,12.94,1132,1150,1131,1471,793,1132,1141.42,2.49,0,-799,1178,1154,1141,1117,1104,1148,1111,174,339,500,760,1,1,34895243,401,52.23,0.81,12,0.04,22.00,1421.00,1750,20230922,-34.34,1047,20240627,9.74,1437,-20.04,20240102,1047,9.74,20240627,1750,-34.34,20230922,1047,9.74,20240627,2.90,N,006050,500,174 억,,869387,N,N,0,N,00,N
|
|
20240723,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,15,2,1.33,9549367,8386,8.11,1132,1150,1131,1471,793,1132,1138.73,2.49,0,-110,1178,1154,1141,1117,1104,1148,1111,174,339,500,760,1,1,34895243,400,52.14,0.81,12,0.02,22.00,1421.00,1750,20230922,-34.46,1047,20240627,9.55,1437,-20.18,20240102,1047,9.55,20240627,1750,-34.46,20230922,1047,9.55,20240627,2.90,N,006050,500,174 억,,869387,N,N,0,N,00,N
|
|
20240723,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1132,0,3,0.00,473176,418,0.40,1132,1132,1132,1471,793,1132,1132.00,2.49,0,-3,1178,1154,1141,1117,1104,1148,1111,174,339,500,760,1,1,34895243,395,51.45,0.80,12,0.00,22.00,1421.00,1750,20230922,-35.31,1047,20240627,8.12,1437,-21.22,20240102,1047,8.12,20240627,1750,-35.31,20230922,1047,8.12,20240627,2.90,N,006050,500,174 억,,869387,N,N,0,N,00,N
|
|
20240722,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1132,-28,5,-2.41,117415133,103206,281.79,1160,1165,1128,1508,812,1160,1137.68,2.49,0,336,1174,1166,1155,1147,1136,1171,1152,174,348,500,780,1,1,34895243,395,51.45,0.80,12,0.30,22.00,1421.00,1750,20230922,-35.31,1047,20240627,8.12,1437,-21.22,20240102,1047,8.12,20240627,1750,-35.31,20230922,1047,8.12,20240627,2.91,N,006050,500,174 억,,869051,N,N,0,N,00,N
|
|
20240722,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1132,-28,5,-2.41,114327375,100479,274.35,1160,1165,1128,1508,812,1160,1137.82,2.49,0,261,1174,1166,1155,1147,1136,1171,1152,174,348,500,780,1,1,34895243,395,51.45,0.80,12,0.29,22.00,1421.00,1750,20230922,-35.31,1047,20240627,8.12,1437,-21.22,20240102,1047,8.12,20240627,1750,-35.31,20230922,1047,8.12,20240627,2.91,N,006050,500,174 억,,869051,N,N,0,N,00,N
|
|
20240722,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1138,-22,5,-1.90,96405183,84720,231.32,1160,1165,1128,1508,812,1160,1137.93,2.49,0,-1350,1174,1166,1155,1147,1136,1171,1152,174,348,500,780,1,1,34895243,397,51.73,0.80,12,0.24,22.00,1421.00,1750,20230922,-34.97,1047,20240627,8.69,1437,-20.81,20240102,1047,8.69,20240627,1750,-34.97,20230922,1047,8.69,20240627,2.91,N,006050,500,174 억,,869051,N,N,0,N,00,N
|
|
20240722,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,-21,5,-1.81,95572547,83988,229.32,1160,1165,1128,1508,812,1160,1137.93,2.49,0,-1261,1174,1166,1155,1147,1136,1171,1152,174,348,500,780,1,1,34895243,397,51.77,0.80,12,0.24,22.00,1421.00,1750,20230922,-34.91,1047,20240627,8.79,1437,-20.74,20240102,1047,8.79,20240627,1750,-34.91,20230922,1047,8.79,20240627,2.91,N,006050,500,174 억,,869051,N,N,0,N,00,N
|
|
20240722,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1133,-27,5,-2.33,88903550,78088,213.21,1160,1165,1129,1508,812,1160,1138.50,2.49,0,-1111,1174,1166,1155,1147,1136,1171,1152,174,348,500,780,1,1,34895243,395,51.50,0.80,12,0.22,22.00,1421.00,1750,20230922,-35.26,1047,20240627,8.21,1437,-21.16,20240102,1047,8.21,20240627,1750,-35.26,20230922,1047,8.21,20240627,2.91,N,006050,500,174 억,,869051,N,N,0,N,00,N
|
|
20240722,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,-15,5,-1.29,36154437,31556,86.16,1160,1165,1140,1508,812,1160,1145.72,2.49,0,-1415,1174,1166,1155,1147,1136,1171,1152,174,348,500,780,1,1,34895243,400,52.05,0.81,12,0.09,22.00,1421.00,1750,20230922,-34.57,1047,20240627,9.36,1437,-20.32,20240102,1047,9.36,20240627,1750,-34.57,20230922,1047,9.36,20240627,2.91,N,006050,500,174 억,,869051,N,N,0,N,00,N
|
|
20240722,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1153,-7,5,-0.60,20783551,18097,49.41,1160,1165,1141,1508,812,1160,1148.45,2.49,0,-128,1174,1166,1155,1147,1136,1171,1152,174,348,500,780,1,1,34895243,402,52.41,0.81,12,0.05,22.00,1421.00,1750,20230922,-34.11,1047,20240627,10.12,1437,-19.76,20240102,1047,10.12,20240627,1750,-34.11,20230922,1047,10.12,20240627,2.91,N,006050,500,174 억,,869051,N,N,0,N,00,N
|
|
20240722,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1165,5,2,0.43,702816,604,1.65,1160,1165,1150,1508,812,1160,1163.60,2.49,0,0,1174,1166,1155,1147,1136,1171,1152,174,348,500,780,1,1,34895243,407,52.95,0.82,12,0.00,22.00,1421.00,1750,20230922,-33.43,1047,20240627,11.27,1437,-18.93,20240102,1047,11.27,20240627,1750,-33.43,20230922,1047,11.27,20240627,2.91,N,006050,500,174 억,,869051,N,N,0,N,00,N
|
|
20240719,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,10,2,0.87,42196379,36596,65.47,1149,1163,1144,1495,805,1150,1153.03,2.49,0,-501,1182,1165,1153,1136,1124,1160,1131,174,345,500,780,1,1,34895243,405,52.73,0.82,12,0.10,22.00,1421.00,1750,20230922,-33.71,1047,20240627,10.79,1437,-19.28,20240102,1047,10.79,20240627,1750,-33.71,20230922,1047,10.79,20240627,2.92,N,006050,500,174 억,,869552,N,N,0,N,00,N
|
|
20240719,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,0,3,0.00,29439343,25597,45.79,1149,1163,1144,1495,805,1150,1150.11,2.49,0,-471,1182,1165,1153,1136,1124,1160,1131,174,345,500,780,1,1,34895243,401,52.27,0.81,12,0.07,22.00,1421.00,1750,20230922,-34.29,1047,20240627,9.84,1437,-19.97,20240102,1047,9.84,20240627,1750,-34.29,20230922,1047,9.84,20240627,2.92,N,006050,500,174 억,,869552,N,N,0,N,00,N
|
|
20240719,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1151,1,2,0.09,21806249,18940,33.88,1149,1163,1146,1495,805,1150,1151.33,2.49,0,-471,1182,1165,1153,1136,1124,1160,1131,174,345,500,780,1,1,34895243,402,52.32,0.81,12,0.05,22.00,1421.00,1750,20230922,-34.23,1047,20240627,9.93,1437,-19.90,20240102,1047,9.93,20240627,1750,-34.23,20230922,1047,9.93,20240627,2.92,N,006050,500,174 억,,869552,N,N,0,N,00,N
|
|
20240719,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1155,5,2,0.43,15183986,13177,23.57,1149,1163,1146,1495,805,1150,1152.31,2.49,0,-471,1182,1165,1153,1136,1124,1160,1131,174,345,500,780,1,1,34895243,403,52.50,0.81,12,0.04,22.00,1421.00,1750,20230922,-34.00,1047,20240627,10.32,1437,-19.62,20240102,1047,10.32,20240627,1750,-34.00,20230922,1047,10.32,20240627,2.92,N,006050,500,174 억,,869552,N,N,0,N,00,N
|
|
20240719,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,7,2,0.61,14008985,12154,21.74,1149,1163,1146,1495,805,1150,1152.62,2.49,0,-471,1182,1165,1153,1136,1124,1160,1131,174,345,500,780,1,1,34895243,404,52.59,0.81,12,0.03,22.00,1421.00,1750,20230922,-33.89,1047,20240627,10.51,1437,-19.49,20240102,1047,10.51,20240627,1750,-33.89,20230922,1047,10.51,20240627,2.92,N,006050,500,174 억,,869552,N,N,0,N,00,N
|
|
20240719,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1154,4,2,0.35,11159530,9684,17.32,1149,1163,1147,1495,805,1150,1152.37,2.49,0,-471,1182,1165,1153,1136,1124,1160,1131,174,345,500,780,1,1,34895243,403,52.45,0.81,12,0.03,22.00,1421.00,1750,20230922,-34.06,1047,20240627,10.22,1437,-19.69,20240102,1047,10.22,20240627,1750,-34.06,20230922,1047,10.22,20240627,2.92,N,006050,500,174 억,,869552,N,N,0,N,00,N
|
|
20240719,100159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1155,5,2,0.43,9915311,8608,15.40,1149,1163,1147,1495,805,1150,1151.87,2.49,0,-471,1182,1165,1153,1136,1124,1160,1131,174,345,500,780,1,1,34895243,403,52.50,0.81,12,0.02,22.00,1421.00,1750,20230922,-34.00,1047,20240627,10.32,1437,-19.62,20240102,1047,10.32,20240627,1750,-34.00,20230922,1047,10.32,20240627,2.92,N,006050,500,174 억,,869552,N,N,0,N,00,N
|
|
20240719,090221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,0,3,0.00,1150150,1001,1.79,1149,1150,1149,1495,805,1150,1149.00,2.49,0,0,1182,1165,1153,1136,1124,1160,1131,174,345,500,780,1,1,34895243,401,52.27,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.29,1047,20240627,9.84,1437,-19.97,20240102,1047,9.84,20240627,1750,-34.29,20230922,1047,9.84,20240627,2.92,N,006050,500,174 억,,869552,N,N,0,N,00,N
|
|
20240718,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,-7,5,-0.61,64493108,55895,35.67,1169,1170,1141,1504,810,1157,1153.83,2.50,0,-2407,1216,1186,1165,1135,1114,1201,1150,174,347,500,780,1,1,34895243,401,52.27,0.81,12,0.16,22.00,1421.00,1750,20230922,-34.29,1047,20240627,9.84,1437,-19.97,20240102,1047,9.84,20240627,1750,-34.29,20230922,1047,9.84,20240627,2.92,N,006050,500,174 억,,871959,N,N,0,N,00,N
|
|
20240718,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1164,7,2,0.61,56950624,49356,31.49,1169,1170,1141,1504,810,1157,1153.87,2.50,0,-2958,1216,1186,1165,1135,1114,1201,1150,174,347,500,780,1,1,34895243,406,52.91,0.82,12,0.14,22.00,1421.00,1750,20230922,-33.49,1047,20240627,11.17,1437,-19.00,20240102,1047,11.17,20240627,1750,-33.49,20230922,1047,11.17,20240627,2.92,N,006050,500,174 억,,871959,N,N,0,N,00,N
|
|
20240718,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,0,3,0.00,42054497,36503,23.29,1169,1170,1141,1504,810,1157,1152.08,2.50,0,-2170,1216,1186,1165,1135,1114,1201,1150,174,347,500,780,1,1,34895243,404,52.59,0.81,12,0.10,22.00,1421.00,1750,20230922,-33.89,1047,20240627,10.51,1437,-19.49,20240102,1047,10.51,20240627,1750,-33.89,20230922,1047,10.51,20240627,2.92,N,006050,500,174 억,,871959,N,N,0,N,00,N
|
|
20240718,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1158,1,2,0.09,34607704,30034,19.16,1169,1170,1141,1504,810,1157,1152.28,2.50,0,1248,1216,1186,1165,1135,1114,1201,1150,174,347,500,780,1,1,34895243,404,52.64,0.81,12,0.09,22.00,1421.00,1750,20230922,-33.83,1047,20240627,10.60,1437,-19.42,20240102,1047,10.60,20240627,1750,-33.83,20230922,1047,10.60,20240627,2.92,N,006050,500,174 억,,871959,N,N,0,N,00,N
|
|
20240718,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1158,1,2,0.09,28488350,24737,15.78,1169,1170,1141,1504,810,1157,1151.65,2.50,0,1391,1216,1186,1165,1135,1114,1201,1150,174,347,500,780,1,1,34895243,404,52.64,0.81,12,0.07,22.00,1421.00,1750,20230922,-33.83,1047,20240627,10.60,1437,-19.42,20240102,1047,10.60,20240627,1750,-33.83,20230922,1047,10.60,20240627,2.92,N,006050,500,174 억,,871959,N,N,0,N,00,N
|
|
20240718,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1158,1,2,0.09,27889193,24217,15.45,1169,1170,1141,1504,810,1157,1151.64,2.50,0,1405,1216,1186,1165,1135,1114,1201,1150,174,347,500,780,1,1,34895243,404,52.64,0.81,12,0.07,22.00,1421.00,1750,20230922,-33.83,1047,20240627,10.60,1437,-19.42,20240102,1047,10.60,20240627,1750,-33.83,20230922,1047,10.60,20240627,2.92,N,006050,500,174 억,,871959,N,N,0,N,00,N
|
|
20240718,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,3,2,0.26,23623383,20512,13.09,1169,1170,1141,1504,810,1157,1151.69,2.50,0,1359,1216,1186,1165,1135,1114,1201,1150,174,347,500,780,1,1,34895243,405,52.73,0.82,12,0.06,22.00,1421.00,1750,20230922,-33.71,1047,20240627,10.79,1437,-19.28,20240102,1047,10.79,20240627,1750,-33.71,20230922,1047,10.79,20240627,2.92,N,006050,500,174 억,,871959,N,N,0,N,00,N
|
|
20240718,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1169,12,2,1.04,1797724,1538,0.98,1169,1170,1161,1504,810,1157,1168.87,2.50,0,-202,1216,1186,1165,1135,1114,1201,1150,174,347,500,780,1,1,34895243,408,53.14,0.82,12,0.00,22.00,1421.00,1750,20230922,-33.20,1047,20240627,11.65,1437,-18.65,20240102,1047,11.65,20240627,1750,-33.20,20230922,1047,11.65,20240627,2.92,N,006050,500,174 억,,871959,N,N,0,N,00,N
|
|
20240717,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,6,2,0.52,176801516,152160,277.74,1155,1195,1144,1496,806,1151,1161.94,2.46,0,13718,1159,1154,1147,1142,1135,1157,1145,174,345,500,780,1,1,34895243,404,52.59,0.81,12,0.44,22.00,1421.00,1750,20230922,-33.89,1047,20240627,10.51,1437,-19.49,20240102,1047,10.51,20240627,1750,-33.89,20230922,1047,10.51,20240627,2.88,N,006050,500,174 억,,858241,N,N,0,N,00,N
|
|
20240717,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,10,2,0.87,161392524,138860,253.46,1155,1195,1144,1496,806,1151,1162.27,2.46,0,19099,1159,1154,1147,1142,1135,1157,1145,174,345,500,780,1,1,34895243,405,52.77,0.82,12,0.40,22.00,1421.00,1750,20230922,-33.66,1047,20240627,10.89,1437,-19.21,20240102,1047,10.89,20240627,1750,-33.66,20230922,1047,10.89,20240627,2.88,N,006050,500,174 억,,858241,N,N,0,N,00,N
|
|
20240717,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,10,2,0.87,43925796,37945,69.26,1155,1163,1144,1496,806,1151,1157.62,2.46,0,3695,1159,1154,1147,1142,1135,1157,1145,174,345,500,780,1,1,34895243,405,52.77,0.82,12,0.11,22.00,1421.00,1750,20230922,-33.66,1047,20240627,10.89,1437,-19.21,20240102,1047,10.89,20240627,1750,-33.66,20230922,1047,10.89,20240627,2.88,N,006050,500,174 억,,858241,N,N,0,N,00,N
|
|
20240717,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,6,2,0.52,39386688,34028,62.11,1155,1163,1144,1496,806,1151,1157.48,2.46,0,3795,1159,1154,1147,1142,1135,1157,1145,174,345,500,780,1,1,34895243,404,52.59,0.81,12,0.10,22.00,1421.00,1750,20230922,-33.89,1047,20240627,10.51,1437,-19.49,20240102,1047,10.51,20240627,1750,-33.89,20230922,1047,10.51,20240627,2.88,N,006050,500,174 억,,858241,N,N,0,N,00,N
|
|
20240717,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,8,2,0.70,39034577,33724,61.56,1155,1163,1144,1496,806,1151,1157.47,2.46,0,3795,1159,1154,1147,1142,1135,1157,1145,174,345,500,780,1,1,34895243,404,52.68,0.82,12,0.10,22.00,1421.00,1750,20230922,-33.77,1047,20240627,10.70,1437,-19.35,20240102,1047,10.70,20240627,1750,-33.77,20230922,1047,10.70,20240627,2.88,N,006050,500,174 억,,858241,N,N,0,N,00,N
|
|
20240717,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1153,2,2,0.17,35787664,30912,56.42,1155,1163,1144,1496,806,1151,1157.73,2.46,0,3795,1159,1154,1147,1142,1135,1157,1145,174,345,500,780,1,1,34895243,402,52.41,0.81,12,0.09,22.00,1421.00,1750,20230922,-34.11,1047,20240627,10.12,1437,-19.76,20240102,1047,10.12,20240627,1750,-34.11,20230922,1047,10.12,20240627,2.88,N,006050,500,174 억,,858241,N,N,0,N,00,N
|
|
20240717,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,8,2,0.70,23667956,20443,37.31,1155,1163,1144,1496,806,1151,1157.75,2.46,0,31,1159,1154,1147,1142,1135,1157,1145,174,345,500,780,1,1,34895243,404,52.68,0.82,12,0.06,22.00,1421.00,1750,20230922,-33.77,1047,20240627,10.70,1437,-19.35,20240102,1047,10.70,20240627,1750,-33.77,20230922,1047,10.70,20240627,2.88,N,006050,500,174 억,,858241,N,N,0,N,00,N
|
|
20240717,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1155,4,2,0.35,46189,40,0.07,1155,1155,1144,1496,806,1151,1154.72,2.46,0,1,1159,1154,1147,1142,1135,1157,1145,174,345,500,780,1,1,34895243,403,52.50,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.00,1047,20240627,10.32,1437,-19.62,20240102,1047,10.32,20240627,1750,-34.00,20230922,1047,10.32,20240627,2.88,N,006050,500,174 억,,858241,N,N,0,N,00,N
|
|
20240716,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1151,8,2,0.70,62793690,54786,50.01,1143,1152,1140,1485,801,1143,1146.16,2.43,0,10110,1180,1161,1139,1120,1098,1171,1130,174,342,500,770,1,1,34895243,402,52.32,0.81,12,0.16,22.00,1421.00,1750,20230922,-34.23,1047,20240627,9.93,1437,-19.90,20240102,1047,9.93,20240627,1750,-34.23,20230922,1047,9.93,20240627,2.93,N,006050,500,174 억,,848131,N,N,0,N,00,N
|
|
20240716,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1148,5,2,0.44,55119403,48110,43.92,1143,1150,1140,1485,801,1143,1145.70,2.43,0,9798,1180,1161,1139,1120,1098,1171,1130,174,342,500,770,1,1,34895243,401,52.18,0.81,12,0.14,22.00,1421.00,1750,20230922,-34.40,1047,20240627,9.65,1437,-20.11,20240102,1047,9.65,20240627,1750,-34.40,20230922,1047,9.65,20240627,2.93,N,006050,500,174 억,,848131,N,N,0,N,00,N
|
|
20240716,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,6,2,0.52,49008660,42792,39.06,1143,1150,1140,1485,801,1143,1145.28,2.43,0,9623,1180,1161,1139,1120,1098,1171,1130,174,342,500,770,1,1,34895243,401,52.23,0.81,12,0.12,22.00,1421.00,1750,20230922,-34.34,1047,20240627,9.74,1437,-20.04,20240102,1047,9.74,20240627,1750,-34.34,20230922,1047,9.74,20240627,2.93,N,006050,500,174 억,,848131,N,N,0,N,00,N
|
|
20240716,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,6,2,0.52,27785374,24282,22.17,1143,1150,1140,1485,801,1143,1144.28,2.43,0,-599,1180,1161,1139,1120,1098,1171,1130,174,342,500,770,1,1,34895243,401,52.23,0.81,12,0.07,22.00,1421.00,1750,20230922,-34.34,1047,20240627,9.74,1437,-20.04,20240102,1047,9.74,20240627,1750,-34.34,20230922,1047,9.74,20240627,2.93,N,006050,500,174 억,,848131,N,N,0,N,00,N
|
|
20240716,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,7,2,0.61,21024537,18375,16.77,1143,1150,1140,1485,801,1143,1144.19,2.43,0,-1612,1180,1161,1139,1120,1098,1171,1130,174,342,500,770,1,1,34895243,401,52.27,0.81,12,0.05,22.00,1421.00,1750,20230922,-34.29,1047,20240627,9.84,1437,-19.97,20240102,1047,9.84,20240627,1750,-34.29,20230922,1047,9.84,20240627,2.93,N,006050,500,174 억,,848131,N,N,0,N,00,N
|
|
20240716,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1148,5,2,0.44,18246352,15957,14.57,1143,1149,1140,1485,801,1143,1143.47,2.43,0,-1532,1180,1161,1139,1120,1098,1171,1130,174,342,500,770,1,1,34895243,401,52.18,0.81,12,0.05,22.00,1421.00,1750,20230922,-34.40,1047,20240627,9.65,1437,-20.11,20240102,1047,9.65,20240627,1750,-34.40,20230922,1047,9.65,20240627,2.93,N,006050,500,174 억,,848131,N,N,0,N,00,N
|
|
20240716,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1148,5,2,0.44,3363541,2937,2.68,1143,1149,1140,1485,801,1143,1145.23,2.43,0,-1156,1180,1161,1139,1120,1098,1171,1130,174,342,500,770,1,1,34895243,401,52.18,0.81,12,0.01,22.00,1421.00,1750,20230922,-34.40,1047,20240627,9.65,1437,-20.11,20240102,1047,9.65,20240627,1750,-34.40,20230922,1047,9.65,20240627,2.93,N,006050,500,174 억,,848131,N,N,0,N,00,N
|
|
20240716,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,2,2,0.17,270902,237,0.22,1143,1145,1143,1485,801,1143,1143.05,2.43,0,-43,1180,1161,1139,1120,1098,1171,1130,174,342,500,770,1,1,34895243,400,52.05,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.57,1047,20240627,9.36,1437,-20.32,20240102,1047,9.36,20240627,1750,-34.57,20230922,1047,9.36,20240627,2.93,N,006050,500,174 억,,848131,N,N,0,N,00,N
|
|
20240715,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,28,2,2.51,122713121,107211,247.45,1127,1158,1117,1449,781,1115,1144.59,2.36,0,23424,1147,1131,1118,1102,1089,1139,1110,174,334,500,750,1,1,34895243,399,51.95,0.80,12,0.31,22.00,1421.00,1750,20230922,-34.69,1047,20240627,9.17,1437,-20.46,20240102,1047,9.17,20240627,1750,-34.69,20230922,1047,9.17,20240627,2.93,N,006050,500,174 억,,824210,N,N,0,N,00,N
|
|
20240715,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,35,2,3.14,110100811,96166,221.96,1127,1158,1117,1449,781,1115,1144.90,2.36,0,21685,1147,1131,1118,1102,1089,1139,1110,174,334,500,750,1,1,34895243,401,52.27,0.81,12,0.28,22.00,1421.00,1750,20230922,-34.29,1047,20240627,9.84,1437,-19.97,20240102,1047,9.84,20240627,1750,-34.29,20230922,1047,9.84,20240627,2.93,N,006050,500,174 억,,824210,N,N,0,N,00,N
|
|
20240715,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1152,37,2,3.32,100617262,87900,202.88,1127,1158,1117,1449,781,1115,1144.68,2.36,0,22116,1147,1131,1118,1102,1089,1139,1110,174,334,500,750,1,1,34895243,402,52.36,0.81,12,0.25,22.00,1421.00,1750,20230922,-34.17,1047,20240627,10.03,1437,-19.83,20240102,1047,10.03,20240627,1750,-34.17,20230922,1047,10.03,20240627,2.93,N,006050,500,174 억,,824210,N,N,0,N,00,N
|
|
20240715,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1152,37,2,3.32,97719437,85380,197.06,1127,1158,1117,1449,781,1115,1144.52,2.36,0,21546,1147,1131,1118,1102,1089,1139,1110,174,334,500,750,1,1,34895243,402,52.36,0.81,12,0.24,22.00,1421.00,1750,20230922,-34.17,1047,20240627,10.03,1437,-19.83,20240102,1047,10.03,20240627,1750,-34.17,20230922,1047,10.03,20240627,2.93,N,006050,500,174 억,,824210,N,N,0,N,00,N
|
|
20240715,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,34,2,3.05,76836386,67250,155.22,1127,1158,1117,1449,781,1115,1142.55,2.36,0,12653,1147,1131,1118,1102,1089,1139,1110,174,334,500,750,1,1,34895243,401,52.23,0.81,12,0.19,22.00,1421.00,1750,20230922,-34.34,1047,20240627,9.74,1437,-20.04,20240102,1047,9.74,20240627,1750,-34.34,20230922,1047,9.74,20240627,2.93,N,006050,500,174 억,,824210,N,N,0,N,00,N
|
|
20240715,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,35,2,3.14,69328047,60703,140.11,1127,1158,1117,1449,781,1115,1142.09,2.36,0,9741,1147,1131,1118,1102,1089,1139,1110,174,334,500,750,1,1,34895243,401,52.27,0.81,12,0.17,22.00,1421.00,1750,20230922,-34.29,1047,20240627,9.84,1437,-19.97,20240102,1047,9.84,20240627,1750,-34.29,20230922,1047,9.84,20240627,2.93,N,006050,500,174 억,,824210,N,N,0,N,00,N
|
|
20240715,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,27,2,2.42,23730336,20919,48.28,1127,1142,1117,1449,781,1115,1134.39,2.36,0,2535,1147,1131,1118,1102,1089,1139,1110,174,334,500,750,1,1,34895243,399,51.91,0.80,12,0.06,22.00,1421.00,1750,20230922,-34.74,1047,20240627,9.07,1437,-20.53,20240102,1047,9.07,20240627,1750,-34.74,20230922,1047,9.07,20240627,2.93,N,006050,500,174 억,,824210,N,N,0,N,00,N
|
|
20240715,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,13,2,1.17,152146,135,0.31,1127,1128,1127,1449,781,1115,1127.01,2.36,0,-46,1147,1131,1118,1102,1089,1139,1110,174,334,500,750,1,1,34895243,394,51.27,0.79,12,0.00,22.00,1421.00,1750,20230922,-35.54,1047,20240627,7.74,1437,-21.50,20240102,1047,7.74,20240627,1750,-35.54,20230922,1047,7.74,20240627,2.93,N,006050,500,174 억,,824210,N,N,0,N,00,N
|
|
20240712,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1115,0,3,0.00,48351117,43326,126.77,1114,1134,1105,1449,781,1115,1115.99,2.36,0,42,1128,1121,1115,1108,1102,1125,1112,174,334,500,750,1,1,34895243,389,50.68,0.78,12,0.12,22.00,1421.00,1750,20230922,-36.29,1047,20240627,6.49,1437,-22.41,20240102,1047,6.49,20240627,1750,-36.29,20230922,1047,6.49,20240627,2.96,N,006050,500,174 억,,823375,N,N,0,N,00,N
|
|
20240712,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,13,2,1.17,40868025,36622,107.15,1114,1134,1105,1449,781,1115,1115.94,2.36,0,-875,1128,1121,1115,1108,1102,1125,1112,174,334,500,750,1,1,34895243,394,51.27,0.79,12,0.10,22.00,1421.00,1750,20230922,-35.54,1047,20240627,7.74,1437,-21.50,20240102,1047,7.74,20240627,1750,-35.54,20230922,1047,7.74,20240627,2.96,N,006050,500,174 억,,823375,N,N,0,N,00,N
|
|
20240712,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,12,2,1.08,36424858,32677,95.61,1114,1134,1105,1449,781,1115,1114.69,2.36,0,-783,1128,1121,1115,1108,1102,1125,1112,174,334,500,750,1,1,34895243,393,51.23,0.79,12,0.09,22.00,1421.00,1750,20230922,-35.60,1047,20240627,7.64,1437,-21.57,20240102,1047,7.64,20240627,1750,-35.60,20230922,1047,7.64,20240627,2.96,N,006050,500,174 억,,823375,N,N,0,N,00,N
|
|
20240712,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,12,2,1.08,34750081,31187,91.25,1114,1134,1105,1449,781,1115,1114.25,2.36,0,-698,1128,1121,1115,1108,1102,1125,1112,174,334,500,750,1,1,34895243,393,51.23,0.79,12,0.09,22.00,1421.00,1750,20230922,-35.60,1047,20240627,7.64,1437,-21.57,20240102,1047,7.64,20240627,1750,-35.60,20230922,1047,7.64,20240627,2.96,N,006050,500,174 억,,823375,N,N,0,N,00,N
|
|
20240712,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1119,4,2,0.36,27190997,24482,71.63,1114,1122,1105,1449,781,1115,1110.65,2.36,0,-371,1128,1121,1115,1108,1102,1125,1112,174,334,500,750,1,1,34895243,390,50.86,0.79,12,0.07,22.00,1421.00,1750,20230922,-36.06,1047,20240627,6.88,1437,-22.13,20240102,1047,6.88,20240627,1750,-36.06,20230922,1047,6.88,20240627,2.96,N,006050,500,174 억,,823375,N,N,0,N,00,N
|
|
20240712,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1115,0,3,0.00,21033891,18935,55.40,1114,1115,1105,1449,781,1115,1110.85,2.36,0,-192,1128,1121,1115,1108,1102,1125,1112,174,334,500,750,1,1,34895243,389,50.68,0.78,12,0.05,22.00,1421.00,1750,20230922,-36.29,1047,20240627,6.49,1437,-22.41,20240102,1047,6.49,20240627,1750,-36.29,20230922,1047,6.49,20240627,2.96,N,006050,500,174 억,,823375,N,N,0,N,00,N
|
|
20240712,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1111,-4,5,-0.36,5726033,5171,15.13,1114,1115,1105,1449,781,1115,1107.34,2.36,0,-26,1128,1121,1115,1108,1102,1125,1112,174,334,500,750,1,1,34895243,388,50.50,0.78,12,0.01,22.00,1421.00,1750,20230922,-36.51,1047,20240627,6.11,1437,-22.69,20240102,1047,6.11,20240627,1750,-36.51,20230922,1047,6.11,20240627,2.96,N,006050,500,174 억,,823375,N,N,0,N,00,N
|
|
20240712,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1115,0,3,0.00,3343,3,0.01,1114,1115,1114,1449,781,1115,1114.33,2.36,0,-2,1128,1121,1115,1108,1102,1125,1112,174,334,500,750,1,1,34895243,389,50.68,0.78,12,0.00,22.00,1421.00,1750,20230922,-36.29,1047,20240627,6.49,1437,-22.41,20240102,1047,6.49,20240627,1750,-36.29,20230922,1047,6.49,20240627,2.96,N,006050,500,174 억,,823375,N,N,0,N,00,N
|
|
20240711,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1115,-8,5,-0.71,37483384,33677,80.00,1113,1122,1109,1459,787,1123,1113.03,2.36,0,-911,1139,1130,1125,1116,1111,1128,1114,174,336,500,760,1,1,34895243,389,50.68,0.78,12,0.10,22.00,1421.00,1750,20230922,-36.29,1047,20240627,6.49,1437,-22.41,20240102,1047,6.49,20240627,1750,-36.29,20230922,1047,6.49,20240627,2.97,N,006050,500,174 억,,824045,N,N,0,N,00,N
|
|
20240711,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1116,-7,5,-0.62,34121485,30660,72.83,1113,1122,1109,1459,787,1123,1112.90,2.36,0,-404,1139,1130,1125,1116,1111,1128,1114,174,336,500,760,1,1,34895243,389,50.73,0.79,12,0.09,22.00,1421.00,1750,20230922,-36.23,1047,20240627,6.59,1437,-22.34,20240102,1047,6.59,20240627,1750,-36.23,20230922,1047,6.59,20240627,2.97,N,006050,500,174 억,,824045,N,N,0,N,00,N
|
|
20240711,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1117,-6,5,-0.53,32861478,29531,70.15,1113,1122,1109,1459,787,1123,1112.78,2.36,0,-361,1139,1130,1125,1116,1111,1128,1114,174,336,500,760,1,1,34895243,390,50.77,0.79,12,0.08,22.00,1421.00,1750,20230922,-36.17,1047,20240627,6.69,1437,-22.27,20240102,1047,6.69,20240627,1750,-36.17,20230922,1047,6.69,20240627,2.97,N,006050,500,174 억,,824045,N,N,0,N,00,N
|
|
20240711,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1118,-5,5,-0.45,26562961,23869,56.70,1113,1122,1109,1459,787,1123,1112.86,2.36,0,-1179,1139,1130,1125,1116,1111,1128,1114,174,336,500,760,1,1,34895243,390,50.82,0.79,12,0.07,22.00,1421.00,1750,20230922,-36.11,1047,20240627,6.78,1437,-22.20,20240102,1047,6.78,20240627,1750,-36.11,20230922,1047,6.78,20240627,2.97,N,006050,500,174 억,,824045,N,N,0,N,00,N
|
|
20240711,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1118,-5,5,-0.45,25982719,23350,55.47,1113,1122,1109,1459,787,1123,1112.75,2.36,0,-1174,1139,1130,1125,1116,1111,1128,1114,174,336,500,760,1,1,34895243,390,50.82,0.79,12,0.07,22.00,1421.00,1750,20230922,-36.11,1047,20240627,6.78,1437,-22.20,20240102,1047,6.78,20240627,1750,-36.11,20230922,1047,6.78,20240627,2.97,N,006050,500,174 억,,824045,N,N,0,N,00,N
|
|
20240711,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1119,-4,5,-0.36,22567857,20287,48.19,1113,1122,1109,1459,787,1123,1112.43,2.36,0,618,1139,1130,1125,1116,1111,1128,1114,174,336,500,760,1,1,34895243,390,50.86,0.79,12,0.06,22.00,1421.00,1750,20230922,-36.06,1047,20240627,6.88,1437,-22.13,20240102,1047,6.88,20240627,1750,-36.06,20230922,1047,6.88,20240627,2.97,N,006050,500,174 억,,824045,N,N,0,N,00,N
|
|
20240711,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1119,-4,5,-0.36,22477322,20206,48.00,1113,1122,1109,1459,787,1123,1112.41,2.36,0,623,1139,1130,1125,1116,1111,1128,1114,174,336,500,760,1,1,34895243,390,50.86,0.79,12,0.06,22.00,1421.00,1750,20230922,-36.06,1047,20240627,6.88,1437,-22.13,20240102,1047,6.88,20240627,1750,-36.06,20230922,1047,6.88,20240627,2.97,N,006050,500,174 억,,824045,N,N,0,N,00,N
|
|
20240711,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1122,-1,5,-0.09,5559820,4991,11.86,1113,1122,1113,1459,787,1123,1113.97,2.36,0,-402,1139,1130,1125,1116,1111,1128,1114,174,336,500,760,1,1,34895243,392,51.00,0.79,12,0.01,22.00,1421.00,1750,20230922,-35.89,1047,20240627,7.16,1437,-21.92,20240102,1047,7.16,20240627,1750,-35.89,20230922,1047,7.16,20240627,2.97,N,006050,500,174 억,,824045,N,N,0,N,00,N
|
|
20240710,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,-11,5,-0.97,47222519,42096,142.85,1126,1134,1120,1474,794,1134,1121.78,2.35,0,3039,1148,1140,1130,1122,1112,1143,1125,174,340,500,770,1,1,34895243,392,51.05,0.79,12,0.12,22.00,1421.00,1750,20230922,-35.83,1047,20240627,7.26,1437,-21.85,20240102,1047,7.26,20240627,1750,-35.83,20230922,1047,7.26,20240627,2.98,N,006050,500,174 억,,820814,N,N,0,N,00,N
|
|
20240710,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,-11,5,-0.97,31060073,27670,93.90,1126,1134,1120,1474,794,1134,1122.52,2.35,0,667,1148,1140,1130,1122,1112,1143,1125,174,340,500,770,1,1,34895243,392,51.05,0.79,12,0.08,22.00,1421.00,1750,20230922,-35.83,1047,20240627,7.26,1437,-21.85,20240102,1047,7.26,20240627,1750,-35.83,20230922,1047,7.26,20240627,2.98,N,006050,500,174 억,,820814,N,N,0,N,00,N
|
|
20240710,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,-8,5,-0.71,26984479,24039,81.57,1126,1134,1120,1474,794,1134,1122.53,2.35,0,-176,1148,1140,1130,1122,1112,1143,1125,174,340,500,770,1,1,34895243,393,51.18,0.79,12,0.07,22.00,1421.00,1750,20230922,-35.66,1047,20240627,7.55,1437,-21.64,20240102,1047,7.55,20240627,1750,-35.66,20230922,1047,7.55,20240627,2.98,N,006050,500,174 억,,820814,N,N,0,N,00,N
|
|
20240710,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-9,5,-0.79,17092466,15223,51.66,1126,1134,1120,1474,794,1134,1122.81,2.35,0,-171,1148,1140,1130,1122,1112,1143,1125,174,340,500,770,1,1,34895243,393,51.14,0.79,12,0.04,22.00,1421.00,1750,20230922,-35.71,1047,20240627,7.45,1437,-21.71,20240102,1047,7.45,20240627,1750,-35.71,20230922,1047,7.45,20240627,2.98,N,006050,500,174 억,,820814,N,N,0,N,00,N
|
|
20240710,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,-7,5,-0.62,16596240,14782,50.16,1126,1134,1120,1474,794,1134,1122.73,2.35,0,-157,1148,1140,1130,1122,1112,1143,1125,174,340,500,770,1,1,34895243,393,51.23,0.79,12,0.04,22.00,1421.00,1750,20230922,-35.60,1047,20240627,7.64,1437,-21.57,20240102,1047,7.64,20240627,1750,-35.60,20230922,1047,7.64,20240627,2.98,N,006050,500,174 억,,820814,N,N,0,N,00,N
|
|
20240710,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-4,5,-0.35,15680353,13968,47.40,1126,1134,1120,1474,794,1134,1122.59,2.35,0,-155,1148,1140,1130,1122,1112,1143,1125,174,340,500,770,1,1,34895243,394,51.36,0.80,12,0.04,22.00,1421.00,1750,20230922,-35.43,1047,20240627,7.93,1437,-21.36,20240102,1047,7.93,20240627,1750,-35.43,20230922,1047,7.93,20240627,2.98,N,006050,500,174 억,,820814,N,N,0,N,00,N
|
|
20240710,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1129,-5,5,-0.44,2198893,1952,6.62,1126,1134,1123,1474,794,1134,1126.48,2.35,0,-18,1148,1140,1130,1122,1112,1143,1125,174,340,500,770,1,1,34895243,394,51.32,0.79,12,0.01,22.00,1421.00,1750,20230922,-35.49,1047,20240627,7.83,1437,-21.43,20240102,1047,7.83,20240627,1750,-35.49,20230922,1047,7.83,20240627,2.98,N,006050,500,174 억,,820814,N,N,0,N,00,N
|
|
20240710,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,0,3,0.00,2260,2,0.01,1126,1134,1126,1474,794,1134,1130.00,2.35,0,0,1148,1140,1130,1122,1112,1143,1125,174,340,500,770,1,1,34895243,396,51.55,0.80,12,0.00,22.00,1421.00,1750,20230922,-35.20,1047,20240627,8.31,1437,-21.09,20240102,1047,8.31,20240627,1750,-35.20,20230922,1047,8.31,20240627,2.98,N,006050,500,174 억,,820814,N,N,0,N,00,N
|
|
20240709,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,7,2,0.62,32377398,28587,65.49,1134,1138,1120,1465,789,1127,1132.59,2.36,0,-2888,1149,1138,1130,1119,1111,1134,1115,174,338,500,760,1,1,34895243,396,51.55,0.80,12,0.08,22.00,1421.00,1750,20230922,-35.20,1047,20240627,8.31,1437,-21.09,20240102,1047,8.31,20240627,1750,-35.20,20230922,1047,8.31,20240627,2.96,N,006050,500,174 억,,823702,N,N,0,N,00,N
|
|
20240709,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,7,2,0.62,27850359,24596,56.35,1134,1138,1120,1465,789,1127,1132.31,2.36,0,-2284,1149,1138,1130,1119,1111,1134,1115,174,338,500,760,1,1,34895243,396,51.55,0.80,12,0.07,22.00,1421.00,1750,20230922,-35.20,1047,20240627,8.31,1437,-21.09,20240102,1047,8.31,20240627,1750,-35.20,20230922,1047,8.31,20240627,2.96,N,006050,500,174 억,,823702,N,N,0,N,00,N
|
|
20240709,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,9,2,0.80,23667640,20891,47.86,1134,1138,1120,1465,789,1127,1132.91,2.36,0,-2179,1149,1138,1130,1119,1111,1134,1115,174,338,500,760,1,1,34895243,396,51.64,0.80,12,0.06,22.00,1421.00,1750,20230922,-35.09,1047,20240627,8.50,1437,-20.95,20240102,1047,8.50,20240627,1750,-35.09,20230922,1047,8.50,20240627,2.96,N,006050,500,174 억,,823702,N,N,0,N,00,N
|
|
20240709,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1133,6,2,0.53,20376195,17988,41.21,1134,1138,1120,1465,789,1127,1132.77,2.36,0,-942,1149,1138,1130,1119,1111,1134,1115,174,338,500,760,1,1,34895243,395,51.50,0.80,12,0.05,22.00,1421.00,1750,20230922,-35.26,1047,20240627,8.21,1437,-21.16,20240102,1047,8.21,20240627,1750,-35.26,20230922,1047,8.21,20240627,2.96,N,006050,500,174 억,,823702,N,N,0,N,00,N
|
|
20240709,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1132,5,2,0.44,14810046,13061,29.92,1134,1138,1120,1465,789,1127,1133.91,2.36,0,-936,1149,1138,1130,1119,1111,1134,1115,174,338,500,760,1,1,34895243,395,51.45,0.80,12,0.04,22.00,1421.00,1750,20230922,-35.31,1047,20240627,8.12,1437,-21.22,20240102,1047,8.12,20240627,1750,-35.31,20230922,1047,8.12,20240627,2.96,N,006050,500,174 억,,823702,N,N,0,N,00,N
|
|
20240709,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,10,2,0.89,7552840,6665,15.27,1134,1138,1120,1465,789,1127,1133.21,2.36,0,-936,1149,1138,1130,1119,1111,1134,1115,174,338,500,760,1,1,34895243,397,51.68,0.80,12,0.02,22.00,1421.00,1750,20230922,-35.03,1047,20240627,8.60,1437,-20.88,20240102,1047,8.60,20240627,1750,-35.03,20230922,1047,8.60,20240627,2.96,N,006050,500,174 억,,823702,N,N,0,N,00,N
|
|
20240709,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,9,2,0.80,5422643,4792,10.98,1134,1136,1120,1465,789,1127,1131.60,2.36,0,-936,1149,1138,1130,1119,1111,1134,1115,174,338,500,760,1,1,34895243,396,51.64,0.80,12,0.01,22.00,1421.00,1750,20230922,-35.09,1047,20240627,8.50,1437,-20.95,20240102,1047,8.50,20240627,1750,-35.09,20230922,1047,8.50,20240627,2.96,N,006050,500,174 억,,823702,N,N,0,N,00,N
|
|
20240709,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,8,2,0.71,281235,248,0.57,1134,1135,1134,1465,789,1127,1134.01,2.36,0,-145,1149,1138,1130,1119,1111,1134,1115,174,338,500,760,1,1,34895243,396,51.59,0.80,12,0.00,22.00,1421.00,1750,20230922,-35.14,1047,20240627,8.40,1437,-21.02,20240102,1047,8.40,20240627,1750,-35.14,20230922,1047,8.40,20240627,2.96,N,006050,500,174 억,,823702,N,N,0,N,00,N
|
|
20240708,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,-7,5,-0.62,49268636,43651,50.54,1140,1141,1122,1474,794,1134,1128.69,2.35,0,4640,1158,1146,1131,1119,1104,1152,1125,174,340,500,770,1,1,34895243,393,51.23,0.79,12,0.13,22.00,1421.00,1750,20230922,-35.60,1047,20240627,7.64,1437,-21.57,20240102,1047,7.64,20240627,1750,-35.60,20230922,1047,7.64,20240627,2.94,N,006050,500,174 억,,818876,N,N,0,N,00,N
|
|
20240708,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,5,2,0.44,46756273,41430,47.97,1140,1141,1122,1474,794,1134,1128.56,2.35,0,4880,1158,1146,1131,1119,1104,1152,1125,174,340,500,770,1,1,34895243,397,51.77,0.80,12,0.12,22.00,1421.00,1750,20230922,-34.91,1047,20240627,8.79,1437,-20.74,20240102,1047,8.79,20240627,1750,-34.91,20230922,1047,8.79,20240627,2.94,N,006050,500,174 억,,818876,N,N,0,N,00,N
|
|
20240708,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,0,3,0.00,36372019,32284,37.38,1140,1140,1122,1474,794,1134,1126.63,2.35,0,4745,1158,1146,1131,1119,1104,1152,1125,174,340,500,770,1,1,34895243,396,51.55,0.80,12,0.09,22.00,1421.00,1750,20230922,-35.20,1047,20240627,8.31,1437,-21.09,20240102,1047,8.31,20240627,1750,-35.20,20230922,1047,8.31,20240627,2.94,N,006050,500,174 억,,818876,N,N,0,N,00,N
|
|
20240708,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1132,-2,5,-0.18,34759930,30860,35.73,1140,1140,1122,1474,794,1134,1126.37,2.35,0,5395,1158,1146,1131,1119,1104,1152,1125,174,340,500,770,1,1,34895243,395,51.45,0.80,12,0.09,22.00,1421.00,1750,20230922,-35.31,1047,20240627,8.12,1437,-21.22,20240102,1047,8.12,20240627,1750,-35.31,20230922,1047,8.12,20240627,2.94,N,006050,500,174 억,,818876,N,N,0,N,00,N
|
|
20240708,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-4,5,-0.35,16912053,14990,17.36,1140,1140,1122,1474,794,1134,1128.22,2.35,0,-978,1158,1146,1131,1119,1104,1152,1125,174,340,500,770,1,1,34895243,394,51.36,0.80,12,0.04,22.00,1421.00,1750,20230922,-35.43,1047,20240627,7.93,1437,-21.36,20240102,1047,7.93,20240627,1750,-35.43,20230922,1047,7.93,20240627,2.94,N,006050,500,174 억,,818876,N,N,0,N,00,N
|
|
20240708,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,0,3,0.00,15287093,13552,15.69,1140,1140,1122,1474,794,1134,1128.03,2.35,0,-877,1158,1146,1131,1119,1104,1152,1125,174,340,500,770,1,1,34895243,396,51.55,0.80,12,0.04,22.00,1421.00,1750,20230922,-35.20,1047,20240627,8.31,1437,-21.09,20240102,1047,8.31,20240627,1750,-35.20,20230922,1047,8.31,20240627,2.94,N,006050,500,174 억,,818876,N,N,0,N,00,N
|
|
20240708,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,1,2,0.09,14409786,12776,14.79,1140,1140,1122,1474,794,1134,1127.88,2.35,0,-935,1158,1146,1131,1119,1104,1152,1125,174,340,500,770,1,1,34895243,396,51.59,0.80,12,0.04,22.00,1421.00,1750,20230922,-35.14,1047,20240627,8.40,1437,-21.02,20240102,1047,8.40,20240627,1750,-35.14,20230922,1047,8.40,20240627,2.94,N,006050,500,174 억,,818876,N,N,0,N,00,N
|
|
20240708,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,5,2,0.44,106630,94,0.11,1140,1140,1134,1474,794,1134,1134.36,2.35,0,-89,1158,1146,1131,1119,1104,1152,1125,174,340,500,770,1,1,34895243,397,51.77,0.80,12,0.00,22.00,1421.00,1750,20230922,-34.91,1047,20240627,8.79,1437,-20.74,20240102,1047,8.79,20240627,1750,-34.91,20230922,1047,8.79,20240627,2.94,N,006050,500,174 억,,818876,N,N,0,N,00,N
|
|
20240705,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,4,2,0.35,97455049,86355,176.50,1132,1143,1116,1469,791,1130,1128.54,2.38,0,-13699,1164,1146,1123,1105,1082,1135,1094,174,339,500,760,1,1,34895243,396,51.55,0.80,12,0.25,22.00,1421.00,1750,20230922,-35.20,1047,20240627,8.31,1437,-21.09,20240102,1047,8.31,20240627,1750,-35.20,20230922,1047,8.31,20240627,2.90,N,006050,500,174 억,,832038,N,N,0,N,00,N
|
|
20240705,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,4,2,0.35,94037565,83335,170.33,1132,1143,1116,1469,791,1130,1128.43,2.38,0,-10942,1164,1146,1123,1105,1082,1135,1094,174,339,500,760,1,1,34895243,396,51.55,0.80,12,0.24,22.00,1421.00,1750,20230922,-35.20,1047,20240627,8.31,1437,-21.09,20240102,1047,8.31,20240627,1750,-35.20,20230922,1047,8.31,20240627,2.90,N,006050,500,174 억,,832038,N,N,0,N,00,N
|
|
20240705,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,11,2,0.97,86910747,77037,157.45,1132,1143,1116,1469,791,1130,1128.17,2.38,0,-6449,1164,1146,1123,1105,1082,1135,1094,174,339,500,760,1,1,34895243,398,51.86,0.80,12,0.22,22.00,1421.00,1750,20230922,-34.80,1047,20240627,8.98,1437,-20.60,20240102,1047,8.98,20240627,1750,-34.80,20230922,1047,8.98,20240627,2.90,N,006050,500,174 억,,832038,N,N,0,N,00,N
|
|
20240705,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,-6,5,-0.53,24488651,21735,44.42,1132,1138,1120,1469,791,1130,1126.69,2.38,0,-3600,1164,1146,1123,1105,1082,1135,1094,174,339,500,760,1,1,34895243,392,51.09,0.79,12,0.06,22.00,1421.00,1750,20230922,-35.77,1047,20240627,7.35,1437,-21.78,20240102,1047,7.35,20240627,1750,-35.77,20230922,1047,7.35,20240627,2.90,N,006050,500,174 억,,832038,N,N,0,N,00,N
|
|
20240705,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,-6,5,-0.53,22351309,19832,40.53,1132,1138,1120,1469,791,1130,1127.03,2.38,0,-2407,1164,1146,1123,1105,1082,1135,1094,174,339,500,760,1,1,34895243,392,51.09,0.79,12,0.06,22.00,1421.00,1750,20230922,-35.77,1047,20240627,7.35,1437,-21.78,20240102,1047,7.35,20240627,1750,-35.77,20230922,1047,7.35,20240627,2.90,N,006050,500,174 억,,832038,N,N,0,N,00,N
|
|
20240705,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,-6,5,-0.53,21255439,18854,38.53,1132,1138,1120,1469,791,1130,1127.37,2.38,0,-2393,1164,1146,1123,1105,1082,1135,1094,174,339,500,760,1,1,34895243,392,51.09,0.79,12,0.05,22.00,1421.00,1750,20230922,-35.77,1047,20240627,7.35,1437,-21.78,20240102,1047,7.35,20240627,1750,-35.77,20230922,1047,7.35,20240627,2.90,N,006050,500,174 억,,832038,N,N,0,N,00,N
|
|
20240705,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-5,5,-0.44,11527073,10185,20.82,1132,1138,1124,1469,791,1130,1131.77,2.38,0,-776,1164,1146,1123,1105,1082,1135,1094,174,339,500,760,1,1,34895243,393,51.14,0.79,12,0.03,22.00,1421.00,1750,20230922,-35.71,1047,20240627,7.45,1437,-21.71,20240102,1047,7.45,20240627,1750,-35.71,20230922,1047,7.45,20240627,2.90,N,006050,500,174 억,,832038,N,N,0,N,00,N
|
|
20240705,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,6,2,0.53,805894,711,1.45,1132,1136,1130,1469,791,1130,1133.47,2.38,0,-186,1164,1146,1123,1105,1082,1135,1094,174,339,500,760,1,1,34895243,396,51.64,0.80,12,0.00,22.00,1421.00,1750,20230922,-35.09,1047,20240627,8.50,1437,-20.95,20240102,1047,8.50,20240627,1750,-35.09,20230922,1047,8.50,20240627,2.90,N,006050,500,174 억,,832038,N,N,0,N,00,N
|
|
20240704,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-9,5,-0.79,54802090,48827,58.52,1139,1141,1100,1480,798,1139,1122.34,2.42,0,-12373,1175,1156,1136,1117,1097,1147,1108,174,341,500,770,1,1,34895243,394,51.36,0.80,12,0.14,22.00,1421.00,1750,20230922,-35.43,1047,20240627,7.93,1437,-21.36,20240102,1047,7.93,20240627,1750,-35.43,20230922,1047,7.93,20240627,2.60,N,006050,500,174 억,,844010,N,N,0,N,00,N
|
|
20240704,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,-13,5,-1.14,43628800,38926,46.65,1139,1141,1100,1480,798,1139,1120.81,2.42,0,-8808,1175,1156,1136,1117,1097,1147,1108,174,341,500,770,1,1,34895243,393,51.18,0.79,12,0.11,22.00,1421.00,1750,20230922,-35.66,1047,20240627,7.55,1437,-21.64,20240102,1047,7.55,20240627,1750,-35.66,20230922,1047,7.55,20240627,2.60,N,006050,500,174 억,,844010,N,N,0,N,00,N
|
|
20240704,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1132,-7,5,-0.61,37130935,33144,39.72,1139,1141,1100,1480,798,1139,1120.29,2.42,0,-6786,1175,1156,1136,1117,1097,1147,1108,174,341,500,770,1,1,34895243,395,51.45,0.80,12,0.09,22.00,1421.00,1750,20230922,-35.31,1047,20240627,8.12,1437,-21.22,20240102,1047,8.12,20240627,1750,-35.31,20230922,1047,8.12,20240627,2.60,N,006050,500,174 억,,844010,N,N,0,N,00,N
|
|
20240704,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,-16,5,-1.40,30827214,27550,33.02,1139,1141,1100,1480,798,1139,1118.96,2.42,0,-4115,1175,1156,1136,1117,1097,1147,1108,174,341,500,770,1,1,34895243,392,51.05,0.79,12,0.08,22.00,1421.00,1750,20230922,-35.83,1047,20240627,7.26,1437,-21.85,20240102,1047,7.26,20240627,1750,-35.83,20230922,1047,7.26,20240627,2.60,N,006050,500,174 억,,844010,N,N,0,N,00,N
|
|
20240704,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,-13,5,-1.14,23732884,21203,25.41,1139,1141,1100,1480,798,1139,1119.32,2.42,0,-3891,1175,1156,1136,1117,1097,1147,1108,174,341,500,770,1,1,34895243,393,51.18,0.79,12,0.06,22.00,1421.00,1750,20230922,-35.66,1047,20240627,7.55,1437,-21.64,20240102,1047,7.55,20240627,1750,-35.66,20230922,1047,7.55,20240627,2.60,N,006050,500,174 억,,844010,N,N,0,N,00,N
|
|
20240704,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,-5,5,-0.44,19701383,17592,21.08,1139,1141,1100,1480,798,1139,1119.91,2.42,0,-3866,1175,1156,1136,1117,1097,1147,1108,174,341,500,770,1,1,34895243,396,51.55,0.80,12,0.05,22.00,1421.00,1750,20230922,-35.20,1047,20240627,8.31,1437,-21.09,20240102,1047,8.31,20240627,1750,-35.20,20230922,1047,8.31,20240627,2.60,N,006050,500,174 억,,844010,N,N,0,N,00,N
|
|
20240704,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1121,-18,5,-1.58,13637382,12210,14.63,1139,1141,1100,1480,798,1139,1116.90,2.42,0,-2006,1175,1156,1136,1117,1097,1147,1108,174,341,500,770,1,1,34895243,391,50.95,0.79,12,0.03,22.00,1421.00,1750,20230922,-35.94,1047,20240627,7.07,1437,-21.99,20240102,1047,7.07,20240627,1750,-35.94,20230922,1047,7.07,20240627,2.60,N,006050,500,174 억,,844010,N,N,0,N,00,N
|
|
20240704,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,2,2,0.18,660752,580,0.70,1139,1141,1138,1480,798,1139,1139.23,2.42,0,-177,1175,1156,1136,1117,1097,1147,1108,174,341,500,770,1,1,34895243,398,51.86,0.80,12,0.00,22.00,1421.00,1750,20230922,-34.80,1047,20240627,8.98,1437,-20.60,20240102,1047,8.98,20240627,1750,-34.80,20230922,1047,8.98,20240627,2.60,N,006050,500,174 억,,844010,N,N,0,N,00,N
|
|
20240703,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,-4,5,-0.35,93737620,83238,13.74,1143,1155,1116,1485,801,1143,1126.14,2.48,0,-23474,1254,1198,1144,1088,1034,1226,1116,174,342,500,770,1,1,34895243,397,51.77,0.80,12,0.24,22.00,1421.00,1750,20230922,-34.91,1047,20240627,8.79,1437,-20.74,20240102,1047,8.79,20240627,1750,-34.91,20230922,1047,8.79,20240627,2.61,N,006050,500,174 억,,866517,N,N,0,N,00,N
|
|
20240703,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1119,-24,5,-2.10,89412361,79402,13.11,1143,1155,1116,1485,801,1143,1126.07,2.48,0,-22794,1254,1198,1144,1088,1034,1226,1116,174,342,500,770,1,1,34895243,390,50.86,0.79,12,0.23,22.00,1421.00,1750,20230922,-36.06,1047,20240627,6.88,1437,-22.13,20240102,1047,6.88,20240627,1750,-36.06,20230922,1047,6.88,20240627,2.61,N,006050,500,174 억,,866517,N,N,0,N,00,N
|
|
20240703,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1121,-22,5,-1.92,83948381,74524,12.30,1143,1155,1116,1485,801,1143,1126.46,2.48,0,-21331,1254,1198,1144,1088,1034,1226,1116,174,342,500,770,1,1,34895243,391,50.95,0.79,12,0.21,22.00,1421.00,1750,20230922,-35.94,1047,20240627,7.07,1437,-21.99,20240102,1047,7.07,20240627,1750,-35.94,20230922,1047,7.07,20240627,2.61,N,006050,500,174 억,,866517,N,N,0,N,00,N
|
|
20240703,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1122,-21,5,-1.84,79895339,70901,11.70,1143,1155,1116,1485,801,1143,1126.86,2.48,0,-20636,1254,1198,1144,1088,1034,1226,1116,174,342,500,770,1,1,34895243,392,51.00,0.79,12,0.20,22.00,1421.00,1750,20230922,-35.89,1047,20240627,7.16,1437,-21.92,20240102,1047,7.16,20240627,1750,-35.89,20230922,1047,7.16,20240627,2.61,N,006050,500,174 억,,866517,N,N,0,N,00,N
|
|
20240703,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,-20,5,-1.75,77819506,69044,11.40,1143,1155,1116,1485,801,1143,1127.10,2.48,0,-20054,1254,1198,1144,1088,1034,1226,1116,174,342,500,770,1,1,34895243,392,51.05,0.79,12,0.20,22.00,1421.00,1750,20230922,-35.83,1047,20240627,7.26,1437,-21.85,20240102,1047,7.26,20240627,1750,-35.83,20230922,1047,7.26,20240627,2.61,N,006050,500,174 억,,866517,N,N,0,N,00,N
|
|
20240703,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,-20,5,-1.75,71293398,63213,10.43,1143,1155,1117,1485,801,1143,1127.83,2.48,0,-17491,1254,1198,1144,1088,1034,1226,1116,174,342,500,770,1,1,34895243,392,51.05,0.79,12,0.18,22.00,1421.00,1750,20230922,-35.83,1047,20240627,7.26,1437,-21.85,20240102,1047,7.26,20240627,1750,-35.83,20230922,1047,7.26,20240627,2.61,N,006050,500,174 억,,866517,N,N,0,N,00,N
|
|
20240703,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1119,-24,5,-2.10,53658093,47482,7.84,1143,1155,1119,1485,801,1143,1130.07,2.48,0,-8666,1254,1198,1144,1088,1034,1226,1116,174,342,500,770,1,1,34895243,390,50.86,0.79,12,0.14,22.00,1421.00,1750,20230922,-36.06,1047,20240627,6.88,1437,-22.13,20240102,1047,6.88,20240627,1750,-36.06,20230922,1047,6.88,20240627,2.61,N,006050,500,174 억,,866517,N,N,0,N,00,N
|
|
20240703,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1155,12,2,1.05,5636426,4905,0.81,1143,1155,1143,1485,801,1143,1149.12,2.48,0,-1991,1254,1198,1144,1088,1034,1226,1116,174,342,500,770,1,1,34895243,403,52.50,0.81,12,0.01,22.00,1421.00,1750,20230922,-34.00,1047,20240627,10.32,1437,-19.62,20240102,1047,10.32,20240627,1750,-34.00,20230922,1047,10.32,20240627,2.61,N,006050,500,174 억,,866517,N,N,0,N,00,N
|
|
20240702,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,54,2,4.96,697365628,605760,2860.46,1095,1200,1090,1415,763,1089,1151.23,2.38,0,40714,1112,1100,1085,1073,1058,1106,1079,174,326,500,740,1,1,34895243,399,51.95,0.80,12,1.74,22.00,1421.00,1750,20230922,-34.69,1047,20240627,9.17,1437,-20.46,20240102,1047,9.17,20240627,1750,-34.69,20230922,1047,9.17,20240627,2.85,N,006050,500,174 억,,829693,N,N,0,N,00,N
|
|
20240702,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,47,2,4.32,677233404,588094,2777.04,1095,1200,1090,1415,763,1089,1151.57,2.38,0,41101,1112,1100,1085,1073,1058,1106,1079,174,326,500,740,1,1,34895243,396,51.64,0.80,12,1.69,22.00,1421.00,1750,20230922,-35.09,1047,20240627,8.50,1437,-20.95,20240102,1047,8.50,20240627,1750,-35.09,20230922,1047,8.50,20240627,2.85,N,006050,500,174 억,,829693,N,N,0,N,00,N
|
|
20240702,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,58,2,5.33,596525838,517466,2443.53,1095,1200,1090,1415,763,1089,1152.78,2.38,0,29119,1112,1100,1085,1073,1058,1106,1079,174,326,500,740,1,1,34895243,400,52.14,0.81,12,1.48,22.00,1421.00,1750,20230922,-34.46,1047,20240627,9.55,1437,-20.18,20240102,1047,9.55,20240627,1750,-34.46,20230922,1047,9.55,20240627,2.85,N,006050,500,174 억,,829693,N,N,0,N,00,N
|
|
20240702,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,61,2,5.60,526325208,455963,2153.10,1095,1200,1090,1415,763,1089,1154.32,2.38,0,30800,1112,1100,1085,1073,1058,1106,1079,174,326,500,740,1,1,34895243,401,52.27,0.81,12,1.31,22.00,1421.00,1750,20230922,-34.29,1047,20240627,9.84,1437,-19.97,20240102,1047,9.84,20240627,1750,-34.29,20230922,1047,9.84,20240627,2.85,N,006050,500,174 억,,829693,N,N,0,N,00,N
|
|
20240702,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,53,2,4.87,76735180,68796,324.86,1095,1149,1090,1415,763,1089,1115.40,2.38,0,4233,1112,1100,1085,1073,1058,1106,1079,174,326,500,740,1,1,34895243,399,51.91,0.80,12,0.20,22.00,1421.00,1750,20230922,-34.74,1047,20240627,9.07,1437,-20.53,20240102,1047,9.07,20240627,1750,-34.74,20230922,1047,9.07,20240627,2.85,N,006050,500,174 억,,829693,N,N,0,N,00,N
|
|
20240702,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1102,13,2,1.19,24881787,22670,107.05,1095,1107,1090,1415,763,1089,1097.56,2.38,0,-3979,1112,1100,1085,1073,1058,1106,1079,174,326,500,740,1,1,34895243,385,50.09,0.78,12,0.06,22.00,1421.00,1750,20230922,-37.03,1047,20240627,5.25,1437,-23.31,20240102,1047,5.25,20240627,1750,-37.03,20230922,1047,5.25,20240627,2.85,N,006050,500,174 억,,829693,N,N,0,N,00,N
|
|
20240702,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1104,15,2,1.38,16090513,14708,69.45,1095,1105,1090,1415,763,1089,1094.00,2.38,0,-2097,1112,1100,1085,1073,1058,1106,1079,174,326,500,740,1,1,34895243,385,50.18,0.78,12,0.04,22.00,1421.00,1750,20230922,-36.91,1047,20240627,5.44,1437,-23.17,20240102,1047,5.44,20240627,1750,-36.91,20230922,1047,5.44,20240627,2.85,N,006050,500,174 억,,829693,N,N,0,N,00,N
|
|
20240702,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1094,5,2,0.46,190029,174,0.82,1095,1095,1090,1415,763,1089,1092.12,2.38,0,-110,1112,1100,1085,1073,1058,1106,1079,174,326,500,740,1,1,34895243,382,49.73,0.77,12,0.00,22.00,1421.00,1750,20230922,-37.49,1047,20240627,4.49,1437,-23.87,20240102,1047,4.49,20240627,1750,-37.49,20230922,1047,4.49,20240627,2.85,N,006050,500,174 억,,829693,N,N,0,N,00,N
|
|
20240701,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1089,9,2,0.83,22678050,20977,13.09,1080,1097,1070,1404,756,1080,1080.88,2.39,0,-3436,1131,1105,1089,1063,1047,1097,1055,174,324,500,730,1,1,34895243,380,49.50,0.77,12,0.06,22.00,1421.00,1750,20230922,-37.77,1047,20240627,4.01,1437,-24.22,20240102,1047,4.01,20240627,1750,-37.77,20230922,1047,4.01,20240627,2.65,N,006050,500,174 억,,833042,N,N,0,N,00,N
|
|
20240701,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1093,13,2,1.20,20208525,18713,11.68,1080,1097,1070,1404,756,1080,1079.92,2.39,0,-3091,1131,1105,1089,1063,1047,1097,1055,174,324,500,730,1,1,34895243,381,49.68,0.77,12,0.05,22.00,1421.00,1750,20230922,-37.54,1047,20240627,4.39,1437,-23.94,20240102,1047,4.39,20240627,1750,-37.54,20230922,1047,4.39,20240627,2.65,N,006050,500,174 억,,833042,N,N,0,N,00,N
|
|
20240701,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1095,15,2,1.39,17374487,16106,10.05,1080,1097,1070,1404,756,1080,1078.76,2.39,0,-2623,1131,1105,1089,1063,1047,1097,1055,174,324,500,730,1,1,34895243,382,49.77,0.77,12,0.05,22.00,1421.00,1750,20230922,-37.43,1047,20240627,4.58,1437,-23.80,20240102,1047,4.58,20240627,1750,-37.43,20230922,1047,4.58,20240627,2.65,N,006050,500,174 억,,833042,N,N,0,N,00,N
|
|
20240701,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1093,13,2,1.20,16897234,15670,9.78,1080,1094,1070,1404,756,1080,1078.32,2.39,0,-2452,1131,1105,1089,1063,1047,1097,1055,174,324,500,730,1,1,34895243,381,49.68,0.77,12,0.04,22.00,1421.00,1750,20230922,-37.54,1047,20240627,4.39,1437,-23.94,20240102,1047,4.39,20240627,1750,-37.54,20230922,1047,4.39,20240627,2.65,N,006050,500,174 억,,833042,N,N,0,N,00,N
|
|
20240701,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1080,0,3,0.00,7458570,6926,4.32,1080,1085,1070,1404,756,1080,1076.89,2.39,0,-1033,1131,1105,1089,1063,1047,1097,1055,174,324,500,730,1,1,34895243,377,49.09,0.76,12,0.02,22.00,1421.00,1750,20230922,-38.29,1047,20240627,3.15,1437,-24.84,20240102,1047,3.15,20240627,1750,-38.29,20230922,1047,3.15,20240627,2.65,N,006050,500,174 억,,833042,N,N,0,N,00,N
|
|
20240701,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1079,-1,5,-0.09,6699274,6220,3.88,1080,1085,1070,1404,756,1080,1077.05,2.39,0,-1033,1131,1105,1089,1063,1047,1097,1055,174,324,500,730,1,1,34895243,377,49.05,0.76,12,0.02,22.00,1421.00,1750,20230922,-38.34,1047,20240627,3.06,1437,-24.91,20240102,1047,3.06,20240627,1750,-38.34,20230922,1047,3.06,20240627,2.65,N,006050,500,174 억,,833042,N,N,0,N,00,N
|
|
20240701,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1081,1,2,0.09,5451771,5063,3.16,1080,1085,1070,1404,756,1080,1076.79,2.39,0,-622,1131,1105,1089,1063,1047,1097,1055,174,324,500,730,1,1,34895243,377,49.14,0.76,12,0.01,22.00,1421.00,1750,20230922,-38.23,1047,20240627,3.25,1437,-24.77,20240102,1047,3.25,20240627,1750,-38.23,20230922,1047,3.25,20240627,2.65,N,006050,500,174 억,,833042,N,N,0,N,00,N
|
|
20240701,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1080,0,3,0.00,57240,53,0.03,1080,1080,1080,1404,756,1080,1080.00,2.39,0,-47,1131,1105,1089,1063,1047,1097,1055,174,324,500,730,1,1,34895243,377,49.09,0.76,12,0.00,22.00,1421.00,1750,20230922,-38.29,1047,20240627,3.15,1437,-24.84,20240102,1047,3.15,20240627,1750,-38.29,20230922,1047,3.15,20240627,2.65,N,006050,500,174 억,,833042,N,N,0,N,00,N
|