170 lines
70 KiB
CSV
170 lines
70 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
|
|
20240830,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,3,2,0.17,2109784274,1184051,72.75,1713,1850,1697,2285,1233,1761,1781.88,4.32,0,62725,1960,1860,1770,1670,1580,1815,1625,174,524,500,1190,1,1,34895243,616,80.18,1.24,12,3.39,22.00,1421.00,1988,20240822,-11.27,1041,20240805,69.45,1988,-11.27,20240822,1041,69.45,20240805,1988,-11.27,20240822,1041,69.45,20240805,3.17,N,006050,500,174 억,,1506217,N,N,0,N,00,N
|
|
20240830,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,3,2,0.17,2051628881,1151155,70.73,1713,1850,1697,2285,1233,1761,1782.24,4.32,0,62454,1960,1860,1770,1670,1580,1815,1625,174,524,500,1190,1,1,34895243,616,80.18,1.24,12,3.30,22.00,1421.00,1988,20240822,-11.27,1041,20240805,69.45,1988,-11.27,20240822,1041,69.45,20240805,1988,-11.27,20240822,1041,69.45,20240805,3.17,N,006050,500,174 억,,1506217,N,N,0,N,00,N
|
|
20240830,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1816,55,2,3.12,1334146716,755826,46.44,1713,1820,1697,2285,1233,1761,1765.15,4.32,0,36979,1960,1860,1770,1670,1580,1815,1625,174,524,500,1190,1,1,34895243,634,82.55,1.28,12,2.17,22.00,1421.00,1988,20240822,-8.65,1041,20240805,74.45,1988,-8.65,20240822,1041,74.45,20240805,1988,-8.65,20240822,1041,74.45,20240805,3.17,N,006050,500,174 억,,1506217,N,N,0,N,00,N
|
|
20240830,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1773,12,2,0.68,903446447,516890,31.76,1713,1802,1697,2285,1233,1761,1747.85,4.32,0,31591,1960,1860,1770,1670,1580,1815,1625,174,524,500,1190,1,1,34895243,619,80.59,1.25,12,1.48,22.00,1421.00,1988,20240822,-10.81,1041,20240805,70.32,1988,-10.81,20240822,1041,70.32,20240805,1988,-10.81,20240822,1041,70.32,20240805,3.17,N,006050,500,174 억,,1506217,N,N,0,N,00,N
|
|
20240830,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,0,3,0.00,845796555,484299,29.75,1713,1802,1697,2285,1233,1761,1746.43,4.32,0,30014,1960,1860,1770,1670,1580,1815,1625,174,524,500,1190,1,1,34895243,615,80.05,1.24,12,1.39,22.00,1421.00,1988,20240822,-11.42,1041,20240805,69.16,1988,-11.42,20240822,1041,69.16,20240805,1988,-11.42,20240822,1041,69.16,20240805,3.17,N,006050,500,174 억,,1506217,N,N,0,N,00,N
|
|
20240830,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1767,6,2,0.34,784669957,449607,27.62,1713,1802,1697,2285,1233,1761,1745.24,4.32,0,24676,1960,1860,1770,1670,1580,1815,1625,174,524,500,1190,1,1,34895243,617,80.32,1.24,12,1.29,22.00,1421.00,1988,20240822,-11.12,1041,20240805,69.74,1988,-11.12,20240822,1041,69.74,20240805,1988,-11.12,20240822,1041,69.74,20240805,3.17,N,006050,500,174 억,,1506217,N,N,0,N,00,N
|
|
20240830,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1716,-45,5,-2.56,378659709,218259,13.41,1713,1802,1697,2285,1233,1761,1734.91,4.32,0,1320,1960,1860,1770,1670,1580,1815,1625,174,524,500,1190,1,1,34895243,599,78.00,1.21,12,0.63,22.00,1421.00,1988,20240822,-13.68,1041,20240805,64.84,1988,-13.68,20240822,1041,64.84,20240805,1988,-13.68,20240822,1041,64.84,20240805,3.17,N,006050,500,174 억,,1506217,N,N,0,N,00,N
|
|
20240830,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1746,-15,5,-0.85,42522050,24671,1.52,1713,1763,1713,2285,1233,1761,1723.56,4.32,0,-244,1960,1860,1770,1670,1580,1815,1625,174,524,500,1190,1,1,34895243,609,79.36,1.23,12,0.07,22.00,1421.00,1988,20240822,-12.17,1041,20240805,67.72,1988,-12.17,20240822,1041,67.72,20240805,1988,-12.17,20240822,1041,67.72,20240805,3.17,N,006050,500,174 억,,1506217,N,N,0,N,00,N
|
|
20240829,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,-96,5,-5.17,2880624354,1626120,237.87,1837,1870,1680,2410,1300,1857,1771.23,4.72,0,-141727,1918,1887,1844,1813,1770,1903,1829,174,553,500,1260,1,1,34895243,615,80.05,1.24,12,4.66,22.00,1421.00,1988,20240822,-11.42,1041,20240805,69.16,1988,-11.42,20240822,1041,69.16,20240805,1988,-11.42,20240822,1041,69.16,20240805,3.17,N,006050,500,174 억,,1647709,N,N,0,N,00,N
|
|
20240829,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1749,-108,5,-5.82,2780376317,1568825,229.49,1837,1870,1680,2410,1300,1857,1772.02,4.72,0,-135466,1918,1887,1844,1813,1770,1903,1829,174,553,500,1260,1,1,34895243,610,79.50,1.23,12,4.50,22.00,1421.00,1988,20240822,-12.02,1041,20240805,68.01,1988,-12.02,20240822,1041,68.01,20240805,1988,-12.02,20240822,1041,68.01,20240805,3.17,N,006050,500,174 억,,1647709,N,N,0,N,00,N
|
|
20240829,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,-96,5,-5.17,2643686693,1491059,218.11,1837,1870,1680,2410,1300,1857,1772.77,4.72,0,-134192,1918,1887,1844,1813,1770,1903,1829,174,553,500,1260,1,1,34895243,615,80.05,1.24,12,4.27,22.00,1421.00,1988,20240822,-11.42,1041,20240805,69.16,1988,-11.42,20240822,1041,69.16,20240805,1988,-11.42,20240822,1041,69.16,20240805,3.17,N,006050,500,174 억,,1647709,N,N,0,N,00,N
|
|
20240829,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,-107,5,-5.76,2444987204,1378270,201.61,1837,1870,1680,2410,1300,1857,1773.68,4.72,0,-145108,1918,1887,1844,1813,1770,1903,1829,174,553,500,1260,1,1,34895243,611,79.55,1.23,12,3.95,22.00,1421.00,1988,20240822,-11.97,1041,20240805,68.11,1988,-11.97,20240822,1041,68.11,20240805,1988,-11.97,20240822,1041,68.11,20240805,3.17,N,006050,500,174 억,,1647709,N,N,0,N,00,N
|
|
20240829,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1727,-130,5,-7.00,1910868788,1066374,155.99,1837,1870,1713,2410,1300,1857,1791.66,4.72,0,-89507,1918,1887,1844,1813,1770,1903,1829,174,553,500,1260,1,1,34895243,603,78.50,1.22,12,3.06,22.00,1421.00,1988,20240822,-13.13,1041,20240805,65.90,1988,-13.13,20240822,1041,65.90,20240805,1988,-13.13,20240822,1041,65.90,20240805,3.17,N,006050,500,174 억,,1647709,N,N,0,N,00,N
|
|
20240829,110219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1745,-112,5,-6.03,1614872703,896202,131.10,1837,1870,1713,2410,1300,1857,1801.63,4.72,0,-51027,1918,1887,1844,1813,1770,1903,1829,174,553,500,1260,1,1,34895243,609,79.32,1.23,12,2.57,22.00,1421.00,1988,20240822,-12.22,1041,20240805,67.63,1988,-12.22,20240822,1041,67.63,20240805,1988,-12.22,20240822,1041,67.63,20240805,3.17,N,006050,500,174 억,,1647709,N,N,0,N,00,N
|
|
20240829,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1832,-25,5,-1.35,791172150,429761,62.87,1837,1870,1829,2410,1300,1857,1840.79,4.72,0,15340,1918,1887,1844,1813,1770,1903,1829,174,553,500,1260,1,1,34895243,639,83.27,1.29,12,1.23,22.00,1421.00,1988,20240822,-7.85,1041,20240805,75.98,1988,-7.85,20240822,1041,75.98,20240805,1988,-7.85,20240822,1041,75.98,20240805,3.17,N,006050,500,174 억,,1647709,N,N,0,N,00,N
|
|
20240829,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1849,-8,5,-0.43,139512956,75843,11.09,1837,1854,1831,2410,1300,1857,1838.39,4.72,0,14832,1918,1887,1844,1813,1770,1903,1829,174,553,500,1260,1,1,34895243,645,84.05,1.30,12,0.22,22.00,1421.00,1988,20240822,-6.99,1041,20240805,77.62,1988,-6.99,20240822,1041,77.62,20240805,1988,-6.99,20240822,1041,77.62,20240805,3.17,N,006050,500,174 억,,1647709,N,N,0,N,00,N
|
|
20240828,160213,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1857,21,2,1.14,1230407572,668754,62.42,1830,1875,1801,2385,1286,1836,1839.84,4.68,0,13657,1932,1883,1790,1741,1648,1908,1766,174,549,500,1240,1,1,34895243,648,84.41,1.31,12,1.92,22.00,1421.00,1988,20240822,-6.59,1041,20240805,78.39,1988,-6.59,20240822,1041,78.39,20240805,1988,-6.59,20240822,1041,78.39,20240805,3.07,N,006050,500,174 억,,1633925,N,N,0,N,01,N
|
|
20240828,150214,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1871,35,2,1.91,1160966129,631306,58.93,1830,1875,1801,2385,1286,1836,1839.00,4.68,0,22905,1932,1883,1790,1741,1648,1908,1766,174,549,500,1240,1,1,34895243,653,85.05,1.32,12,1.81,22.00,1421.00,1988,20240822,-5.89,1041,20240805,79.73,1988,-5.89,20240822,1041,79.73,20240805,1988,-5.89,20240822,1041,79.73,20240805,3.07,N,006050,500,174 억,,1633925,N,N,0,N,01,N
|
|
20240828,140214,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1837,1,2,0.05,1003860694,546511,51.01,1830,1875,1801,2385,1286,1836,1836.86,4.68,0,19453,1932,1883,1790,1741,1648,1908,1766,174,549,500,1240,1,1,34895243,641,83.50,1.29,12,1.57,22.00,1421.00,1988,20240822,-7.60,1041,20240805,76.46,1988,-7.60,20240822,1041,76.46,20240805,1988,-7.60,20240822,1041,76.46,20240805,3.07,N,006050,500,174 억,,1633925,N,N,0,N,01,N
|
|
20240828,130214,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1840,4,2,0.22,932108522,507466,47.37,1830,1875,1801,2385,1286,1836,1836.79,4.68,0,6673,1932,1883,1790,1741,1648,1908,1766,174,549,500,1240,1,1,34895243,642,83.64,1.29,12,1.45,22.00,1421.00,1988,20240822,-7.44,1041,20240805,76.75,1988,-7.44,20240822,1041,76.75,20240805,1988,-7.44,20240822,1041,76.75,20240805,3.07,N,006050,500,174 억,,1633925,N,N,0,N,01,N
|
|
20240828,120214,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1839,3,2,0.16,683625668,373539,34.87,1830,1857,1801,2385,1286,1836,1830.11,4.68,0,-8850,1932,1883,1790,1741,1648,1908,1766,174,549,500,1240,1,1,34895243,642,83.59,1.29,12,1.07,22.00,1421.00,1988,20240822,-7.49,1041,20240805,76.66,1988,-7.49,20240822,1041,76.66,20240805,1988,-7.49,20240822,1041,76.66,20240805,3.07,N,006050,500,174 억,,1633925,N,N,0,N,01,N
|
|
20240828,110214,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1836,0,3,0.00,601078396,328566,30.67,1830,1857,1801,2385,1286,1836,1829.37,4.68,0,-25390,1932,1883,1790,1741,1648,1908,1766,174,549,500,1240,1,1,34895243,641,83.45,1.29,12,0.94,22.00,1421.00,1988,20240822,-7.65,1041,20240805,76.37,1988,-7.65,20240822,1041,76.37,20240805,1988,-7.65,20240822,1041,76.37,20240805,3.07,N,006050,500,174 억,,1633925,N,N,0,N,01,N
|
|
20240828,100218,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1821,-15,5,-0.82,502222153,274839,25.65,1830,1857,1801,2385,1286,1836,1827.29,4.68,0,-34994,1932,1883,1790,1741,1648,1908,1766,174,549,500,1240,1,1,34895243,635,82.77,1.28,12,0.79,22.00,1421.00,1988,20240822,-8.40,1041,20240805,74.93,1988,-8.40,20240822,1041,74.93,20240805,1988,-8.40,20240822,1041,74.93,20240805,3.07,N,006050,500,174 억,,1633925,N,N,0,N,01,N
|
|
20240828,090217,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1846,10,2,0.54,58425278,31914,2.98,1830,1857,1821,2385,1286,1836,1830.48,4.68,0,10407,1932,1883,1790,1741,1648,1908,1766,174,549,500,1240,1,1,34895243,644,83.91,1.30,12,0.09,22.00,1421.00,1988,20240822,-7.14,1041,20240805,77.33,1988,-7.14,20240822,1041,77.33,20240805,1988,-7.14,20240822,1041,77.33,20240805,3.07,N,006050,500,174 억,,1633925,N,N,0,N,01,N
|
|
20240827,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1836,94,2,5.40,1904857614,1066050,117.32,1697,1839,1697,2260,1220,1742,1786.62,4.03,0,226960,1862,1802,1765,1705,1668,1783,1686,174,518,500,1180,1,1,34895243,641,83.45,1.29,12,3.06,22.00,1421.00,1988,20240822,-7.65,1041,20240805,76.37,1988,-7.65,20240822,1041,76.37,20240805,1988,-7.65,20240822,1041,76.37,20240805,3.13,N,006050,500,174 억,,1406763,N,N,0,N,00,N
|
|
20240827,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1811,69,2,3.96,1720530014,965199,106.22,1697,1839,1697,2260,1220,1742,1782.57,4.03,0,221530,1862,1802,1765,1705,1668,1783,1686,174,518,500,1180,1,1,34895243,632,82.32,1.27,12,2.77,22.00,1421.00,1988,20240822,-8.90,1041,20240805,73.97,1988,-8.90,20240822,1041,73.97,20240805,1988,-8.90,20240822,1041,73.97,20240805,3.13,N,006050,500,174 억,,1406763,N,N,0,N,00,N
|
|
20240827,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1806,64,2,3.67,1518564223,853901,93.97,1697,1839,1697,2260,1220,1742,1778.38,4.03,0,199025,1862,1802,1765,1705,1668,1783,1686,174,518,500,1180,1,1,34895243,630,82.09,1.27,12,2.45,22.00,1421.00,1988,20240822,-9.15,1041,20240805,73.49,1988,-9.15,20240822,1041,73.49,20240805,1988,-9.15,20240822,1041,73.49,20240805,3.13,N,006050,500,174 억,,1406763,N,N,0,N,00,N
|
|
20240827,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1810,68,2,3.90,1455280072,818788,90.11,1697,1839,1697,2260,1220,1742,1777.36,4.03,0,193681,1862,1802,1765,1705,1668,1783,1686,174,518,500,1180,1,1,34895243,632,82.27,1.27,12,2.35,22.00,1421.00,1988,20240822,-8.95,1041,20240805,73.87,1988,-8.95,20240822,1041,73.87,20240805,1988,-8.95,20240822,1041,73.87,20240805,3.13,N,006050,500,174 억,,1406763,N,N,0,N,00,N
|
|
20240827,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1792,50,2,2.87,1011978993,573833,63.15,1697,1812,1697,2260,1220,1742,1763.54,4.03,0,181823,1862,1802,1765,1705,1668,1783,1686,174,518,500,1180,1,1,34895243,625,81.45,1.26,12,1.64,22.00,1421.00,1988,20240822,-9.86,1041,20240805,72.14,1988,-9.86,20240822,1041,72.14,20240805,1988,-9.86,20240822,1041,72.14,20240805,3.13,N,006050,500,174 억,,1406763,N,N,0,N,00,N
|
|
20240827,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1798,56,2,3.21,919815172,522310,57.48,1697,1812,1697,2260,1220,1742,1761.05,4.03,0,179949,1862,1802,1765,1705,1668,1783,1686,174,518,500,1180,1,1,34895243,627,81.73,1.27,12,1.50,22.00,1421.00,1988,20240822,-9.56,1041,20240805,72.72,1988,-9.56,20240822,1041,72.72,20240805,1988,-9.56,20240822,1041,72.72,20240805,3.13,N,006050,500,174 억,,1406763,N,N,0,N,00,N
|
|
20240827,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1791,49,2,2.81,752623525,429123,47.22,1697,1812,1697,2260,1220,1742,1753.86,4.03,0,143332,1862,1802,1765,1705,1668,1783,1686,174,518,500,1180,1,1,34895243,625,81.41,1.26,12,1.23,22.00,1421.00,1988,20240822,-9.91,1041,20240805,72.05,1988,-9.91,20240822,1041,72.05,20240805,1988,-9.91,20240822,1041,72.05,20240805,3.13,N,006050,500,174 억,,1406763,N,N,0,N,00,N
|
|
20240827,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,-29,5,-1.66,65763042,38713,4.26,1697,1740,1697,2260,1220,1742,1698.73,4.03,0,10067,1862,1802,1765,1705,1668,1783,1686,174,518,500,1180,1,1,34895243,598,77.86,1.21,12,0.11,22.00,1421.00,1988,20240822,-13.83,1041,20240805,64.55,1988,-13.83,20240822,1041,64.55,20240805,1988,-13.83,20240822,1041,64.55,20240805,3.13,N,006050,500,174 억,,1406763,N,N,0,N,00,N
|
|
20240826,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1742,-63,5,-3.49,1575723846,894691,103.55,1800,1825,1728,2345,1264,1805,1761.19,4.01,0,8024,1889,1846,1806,1763,1723,1868,1785,174,540,500,1220,1,1,34895243,608,79.18,1.23,12,2.56,22.00,1421.00,1988,20240822,-12.37,1041,20240805,67.34,1988,-12.37,20240822,1041,67.34,20240805,1988,-12.37,20240822,1041,67.34,20240805,3.17,N,006050,500,174 억,,1397833,N,N,0,N,00,N
|
|
20240826,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,-77,5,-4.27,1389105584,787431,91.14,1800,1825,1728,2345,1264,1805,1764.09,4.01,0,-40235,1889,1846,1806,1763,1723,1868,1785,174,540,500,1220,1,1,34895243,603,78.55,1.22,12,2.26,22.00,1421.00,1988,20240822,-13.08,1041,20240805,65.99,1988,-13.08,20240822,1041,65.99,20240805,1988,-13.08,20240822,1041,65.99,20240805,3.17,N,006050,500,174 억,,1397833,N,N,0,N,00,N
|
|
20240826,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1748,-57,5,-3.16,1108542267,626080,72.46,1800,1825,1739,2345,1264,1805,1770.60,4.01,0,-61977,1889,1846,1806,1763,1723,1868,1785,174,540,500,1220,1,1,34895243,610,79.45,1.23,12,1.79,22.00,1421.00,1988,20240822,-12.07,1041,20240805,67.92,1988,-12.07,20240822,1041,67.92,20240805,1988,-12.07,20240822,1041,67.92,20240805,3.17,N,006050,500,174 억,,1397833,N,N,0,N,00,N
|
|
20240826,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,-40,5,-2.22,1017986187,574679,66.51,1800,1825,1739,2345,1264,1805,1771.39,4.01,0,-58022,1889,1846,1806,1763,1723,1868,1785,174,540,500,1220,1,1,34895243,616,80.23,1.24,12,1.65,22.00,1421.00,1988,20240822,-11.22,1041,20240805,69.55,1988,-11.22,20240822,1041,69.55,20240805,1988,-11.22,20240822,1041,69.55,20240805,3.17,N,006050,500,174 억,,1397833,N,N,0,N,00,N
|
|
20240826,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1772,-33,5,-1.83,913093186,514715,59.57,1800,1825,1739,2345,1264,1805,1773.97,4.01,0,-58530,1889,1846,1806,1763,1723,1868,1785,174,540,500,1220,1,1,34895243,618,80.55,1.25,12,1.48,22.00,1421.00,1988,20240822,-10.87,1041,20240805,70.22,1988,-10.87,20240822,1041,70.22,20240805,1988,-10.87,20240822,1041,70.22,20240805,3.17,N,006050,500,174 억,,1397833,N,N,0,N,00,N
|
|
20240826,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,-22,5,-1.22,733555213,412380,47.73,1800,1825,1753,2345,1264,1805,1778.82,4.01,0,-61505,1889,1846,1806,1763,1723,1868,1785,174,540,500,1220,1,1,34895243,622,81.05,1.25,12,1.18,22.00,1421.00,1988,20240822,-10.31,1041,20240805,71.28,1988,-10.31,20240822,1041,71.28,20240805,1988,-10.31,20240822,1041,71.28,20240805,3.17,N,006050,500,174 억,,1397833,N,N,0,N,00,N
|
|
20240826,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1771,-34,5,-1.88,620921379,349198,40.42,1800,1825,1753,2345,1264,1805,1778.12,4.01,0,-65981,1889,1846,1806,1763,1723,1868,1785,174,540,500,1220,1,1,34895243,618,80.50,1.25,12,1.00,22.00,1421.00,1988,20240822,-10.92,1041,20240805,70.12,1988,-10.92,20240822,1041,70.12,20240805,1988,-10.92,20240822,1041,70.12,20240805,3.17,N,006050,500,174 억,,1397833,N,N,0,N,00,N
|
|
20240826,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1798,-7,5,-0.39,80334710,44785,5.18,1800,1800,1784,2345,1264,1805,1793.74,4.01,0,-3224,1889,1846,1806,1763,1723,1868,1785,174,540,500,1220,1,1,34895243,627,81.73,1.27,12,0.13,22.00,1421.00,1988,20240822,-9.56,1041,20240805,72.72,1988,-9.56,20240822,1041,72.72,20240805,1988,-9.56,20240822,1041,72.72,20240805,3.17,N,006050,500,174 억,,1397833,N,N,0,N,00,N
|
|
20240823,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1805,-15,5,-0.82,1540515967,853931,18.03,1767,1849,1766,2365,1274,1820,1804.03,3.89,0,44033,2075,1947,1860,1732,1645,1904,1689,174,545,500,1230,1,1,34895243,630,82.05,1.27,12,2.45,22.00,1421.00,1988,20240822,-9.21,1041,20240805,73.39,1988,-9.21,20240822,1041,73.39,20240805,1988,-9.21,20240822,1041,73.39,20240805,3.26,N,006050,500,174 억,,1355832,N,N,0,N,00,N
|
|
20240823,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1804,-16,5,-0.88,1474451003,817381,17.26,1767,1849,1766,2365,1274,1820,1803.87,3.89,0,54933,2075,1947,1860,1732,1645,1904,1689,174,545,500,1230,1,1,34895243,630,82.00,1.27,12,2.34,22.00,1421.00,1988,20240822,-9.26,1041,20240805,73.29,1988,-9.26,20240822,1041,73.29,20240805,1988,-9.26,20240822,1041,73.29,20240805,3.26,N,006050,500,174 억,,1355832,N,N,0,N,00,N
|
|
20240823,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1789,-31,5,-1.70,1376662681,762791,16.10,1767,1849,1766,2365,1274,1820,1804.77,3.89,0,46915,2075,1947,1860,1732,1645,1904,1689,174,545,500,1230,1,1,34895243,624,81.32,1.26,12,2.19,22.00,1421.00,1988,20240822,-10.01,1041,20240805,71.85,1988,-10.01,20240822,1041,71.85,20240805,1988,-10.01,20240822,1041,71.85,20240805,3.26,N,006050,500,174 억,,1355832,N,N,0,N,00,N
|
|
20240823,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1808,-12,5,-0.66,1207730794,668455,14.11,1767,1849,1766,2365,1274,1820,1806.75,3.89,0,50387,2075,1947,1860,1732,1645,1904,1689,174,545,500,1230,1,1,34895243,631,82.18,1.27,12,1.92,22.00,1421.00,1988,20240822,-9.05,1041,20240805,73.68,1988,-9.05,20240822,1041,73.68,20240805,1988,-9.05,20240822,1041,73.68,20240805,3.26,N,006050,500,174 억,,1355832,N,N,0,N,00,N
|
|
20240823,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,0,3,0.00,1095906700,606757,12.81,1767,1849,1766,2365,1274,1820,1806.17,3.89,0,49590,2075,1947,1860,1732,1645,1904,1689,174,545,500,1230,1,1,34895243,635,82.73,1.28,12,1.74,22.00,1421.00,1988,20240822,-8.45,1041,20240805,74.83,1988,-8.45,20240822,1041,74.83,20240805,1988,-8.45,20240822,1041,74.83,20240805,3.26,N,006050,500,174 억,,1355832,N,N,0,N,00,N
|
|
20240823,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1835,15,2,0.82,909691173,504015,10.64,1767,1849,1766,2365,1274,1820,1804.89,3.89,0,40717,2075,1947,1860,1732,1645,1904,1689,174,545,500,1230,1,1,34895243,640,83.41,1.29,12,1.44,22.00,1421.00,1988,20240822,-7.70,1041,20240805,76.27,1988,-7.70,20240822,1041,76.27,20240805,1988,-7.70,20240822,1041,76.27,20240805,3.26,N,006050,500,174 억,,1355832,N,N,0,N,00,N
|
|
20240823,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1815,-5,5,-0.27,661674302,366703,7.74,1767,1849,1766,2365,1274,1820,1804.39,3.89,0,54131,2075,1947,1860,1732,1645,1904,1689,174,545,500,1230,1,1,34895243,633,82.50,1.28,12,1.05,22.00,1421.00,1988,20240822,-8.70,1041,20240805,74.35,1988,-8.70,20240822,1041,74.35,20240805,1988,-8.70,20240822,1041,74.35,20240805,3.26,N,006050,500,174 억,,1355832,N,N,0,N,00,N
|
|
20240823,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1796,-24,5,-1.32,190901871,107790,2.28,1767,1797,1766,2365,1274,1820,1771.05,3.89,0,12647,2075,1947,1860,1732,1645,1904,1689,174,545,500,1230,1,1,34895243,627,81.64,1.26,12,0.31,22.00,1421.00,1988,20240822,-9.66,1041,20240805,72.53,1988,-9.66,20240822,1041,72.53,20240805,1988,-9.66,20240822,1041,72.53,20240805,3.26,N,006050,500,174 억,,1355832,N,N,0,N,00,N
|
|
20240822,160213,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1820,-19,5,-1.03,8977720733,4722725,167.10,1891,1988,1773,2390,1288,1839,1901.04,3.74,0,49532,1925,1881,1806,1762,1687,1904,1785,174,551,500,1250,1,1,34895243,635,82.73,1.28,12,13.53,22.00,1421.00,1988,20240822,-8.45,1041,20240805,74.83,1988,-8.45,20240822,1041,74.83,20240805,1988,-8.45,20240822,1041,74.83,20240805,3.10,N,006050,500,174 억,,1305001,N,N,0,N,00,N
|
|
20240822,150213,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1806,-33,5,-1.79,8803645914,4627694,163.73,1891,1988,1773,2390,1288,1839,1902.45,3.74,0,65166,1925,1881,1806,1762,1687,1904,1785,174,551,500,1250,1,1,34895243,630,82.09,1.27,12,13.26,22.00,1421.00,1988,20240822,-9.15,1041,20240805,73.49,1988,-9.15,20240822,1041,73.49,20240805,1988,-9.15,20240822,1041,73.49,20240805,3.10,N,006050,500,174 억,,1305001,N,N,0,N,00,N
|
|
20240822,140214,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1838,-1,5,-0.05,8598578026,4515167,159.75,1891,1988,1773,2390,1288,1839,1904.45,3.74,0,59942,1925,1881,1806,1762,1687,1904,1785,174,551,500,1250,1,1,34895243,641,83.55,1.29,12,12.94,22.00,1421.00,1988,20240822,-7.55,1041,20240805,76.56,1988,-7.55,20240822,1041,76.56,20240805,1988,-7.55,20240822,1041,76.56,20240805,3.10,N,006050,500,174 억,,1305001,N,N,0,N,00,N
|
|
20240822,130213,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1815,-24,5,-1.31,8391112499,4401929,155.75,1891,1988,1773,2390,1288,1839,1906.31,3.74,0,63781,1925,1881,1806,1762,1687,1904,1785,174,551,500,1250,1,1,34895243,633,82.50,1.28,12,12.61,22.00,1421.00,1988,20240822,-8.70,1041,20240805,74.35,1988,-8.70,20240822,1041,74.35,20240805,1988,-8.70,20240822,1041,74.35,20240805,3.10,N,006050,500,174 억,,1305001,N,N,0,N,00,N
|
|
20240822,120214,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1849,10,2,0.54,7561838903,3943861,139.54,1891,1988,1830,2390,1288,1839,1917.47,3.74,0,1283,1925,1881,1806,1762,1687,1904,1785,174,551,500,1250,1,1,34895243,645,84.05,1.30,12,11.30,22.00,1421.00,1988,20240822,-6.99,1041,20240805,77.62,1988,-6.99,20240822,1041,77.62,20240805,1988,-6.99,20240822,1041,77.62,20240805,3.10,N,006050,500,174 억,,1305001,N,N,0,N,00,N
|
|
20240822,110212,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1866,27,2,1.47,7211747644,3754931,132.85,1891,1988,1830,2390,1288,1839,1920.72,3.74,0,38210,1925,1881,1806,1762,1687,1904,1785,174,551,500,1250,1,1,34895243,651,84.82,1.31,12,10.76,22.00,1421.00,1988,20240822,-6.14,1041,20240805,79.25,1988,-6.14,20240822,1041,79.25,20240805,1988,-6.14,20240822,1041,79.25,20240805,3.10,N,006050,500,174 억,,1305001,N,N,0,N,00,N
|
|
20240822,100214,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1888,49,2,2.66,6034148895,3122507,110.48,1891,1988,1852,2390,1288,1839,1932.62,3.74,0,72434,1925,1881,1806,1762,1687,1904,1785,174,551,500,1250,1,1,34895243,659,85.82,1.33,12,8.95,22.00,1421.00,1988,20240822,-5.03,1041,20240805,81.36,1988,-5.03,20240822,1041,81.36,20240805,1988,-5.03,20240822,1041,81.36,20240805,3.10,N,006050,500,174 억,,1305001,N,N,0,N,00,N
|
|
20240822,090212,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1866,27,2,1.47,286087419,152603,5.40,1891,1891,1852,2390,1288,1839,1875.96,3.74,0,-30236,1925,1881,1806,1762,1687,1904,1785,174,551,500,1250,1,1,34895243,651,84.82,1.31,12,0.44,22.00,1421.00,1891,20240822,-1.32,1041,20240805,79.25,1891,-1.32,20240822,1041,79.25,20240805,1891,-1.32,20240822,1041,79.25,20240805,3.10,N,006050,500,174 억,,1305001,N,N,0,N,00,N
|
|
20240821,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1839,69,2,3.90,5059716532,2812841,120.59,1761,1850,1731,2300,1239,1770,1798.75,3.44,0,103822,1854,1812,1763,1721,1672,1833,1742,174,530,500,1200,1,1,34895243,642,83.59,1.29,12,8.06,22.00,1421.00,1861,20240813,-1.18,1041,20240805,76.66,1861,-1.18,20240813,1041,76.66,20240805,1861,-1.18,20240813,1041,76.66,20240805,2.84,N,006050,500,174 억,,1201125,N,N,0,N,00,N
|
|
20240821,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,60,2,3.39,4520480673,2518924,107.99,1761,1850,1731,2300,1239,1770,1794.64,3.44,0,149901,1854,1812,1763,1721,1672,1833,1742,174,530,500,1200,1,1,34895243,639,83.18,1.29,12,7.22,22.00,1421.00,1861,20240813,-1.67,1041,20240805,75.79,1861,-1.67,20240813,1041,75.79,20240805,1861,-1.67,20240813,1041,75.79,20240805,2.84,N,006050,500,174 억,,1201125,N,N,0,N,00,N
|
|
20240821,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1777,7,2,0.40,3986941865,2224685,95.37,1761,1850,1731,2300,1239,1770,1792.18,3.44,0,122066,1854,1812,1763,1721,1672,1833,1742,174,530,500,1200,1,1,34895243,620,80.77,1.25,12,6.38,22.00,1421.00,1861,20240813,-4.51,1041,20240805,70.70,1861,-4.51,20240813,1041,70.70,20240805,1861,-4.51,20240813,1041,70.70,20240805,2.84,N,006050,500,174 억,,1201125,N,N,0,N,00,N
|
|
20240821,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,-5,5,-0.28,3773961723,2104917,90.24,1761,1850,1731,2300,1239,1770,1792.97,3.44,0,78026,1854,1812,1763,1721,1672,1833,1742,174,530,500,1200,1,1,34895243,616,80.23,1.24,12,6.03,22.00,1421.00,1861,20240813,-5.16,1041,20240805,69.55,1861,-5.16,20240813,1041,69.55,20240805,1861,-5.16,20240813,1041,69.55,20240805,2.84,N,006050,500,174 억,,1201125,N,N,0,N,00,N
|
|
20240821,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1773,3,2,0.17,3294184875,1831903,78.54,1761,1850,1731,2300,1239,1770,1798.29,3.44,0,48715,1854,1812,1763,1721,1672,1833,1742,174,530,500,1200,1,1,34895243,619,80.59,1.25,12,5.25,22.00,1421.00,1861,20240813,-4.73,1041,20240805,70.32,1861,-4.73,20240813,1041,70.32,20240805,1861,-4.73,20240813,1041,70.32,20240805,2.84,N,006050,500,174 억,,1201125,N,N,0,N,00,N
|
|
20240821,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1777,7,2,0.40,1211361720,679495,29.13,1761,1820,1731,2300,1239,1770,1782.81,3.44,0,50687,1854,1812,1763,1721,1672,1833,1742,174,530,500,1200,1,1,34895243,620,80.77,1.25,12,1.95,22.00,1421.00,1861,20240813,-4.51,1041,20240805,70.70,1861,-4.51,20240813,1041,70.70,20240805,1861,-4.51,20240813,1041,70.70,20240805,2.84,N,006050,500,174 억,,1201125,N,N,0,N,00,N
|
|
20240821,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1791,21,2,1.19,990603640,555797,23.83,1761,1820,1731,2300,1239,1770,1782.40,3.44,0,58632,1854,1812,1763,1721,1672,1833,1742,174,530,500,1200,1,1,34895243,625,81.41,1.26,12,1.59,22.00,1421.00,1861,20240813,-3.76,1041,20240805,72.05,1861,-3.76,20240813,1041,72.05,20240805,1861,-3.76,20240813,1041,72.05,20240805,2.84,N,006050,500,174 억,,1201125,N,N,0,N,00,N
|
|
20240821,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1795,25,2,1.41,60869430,34302,1.47,1761,1808,1751,2300,1239,1770,1775.07,3.44,0,-5437,1854,1812,1763,1721,1672,1833,1742,174,530,500,1200,1,1,34895243,626,81.59,1.26,12,0.10,22.00,1421.00,1861,20240813,-3.55,1041,20240805,72.43,1861,-3.55,20240813,1041,72.43,20240805,1861,-3.55,20240813,1041,72.43,20240805,2.84,N,006050,500,174 억,,1201125,N,N,0,N,00,N
|
|
20240820,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,32,2,1.84,4089506092,2317209,56.12,1723,1805,1714,2255,1217,1738,1764.84,3.36,0,27836,1882,1810,1714,1642,1546,1846,1678,174,517,500,1180,1,1,34895243,618,80.45,1.25,12,6.64,22.00,1421.00,1861,20240813,-4.89,1041,20240805,70.03,1861,-4.89,20240813,1041,70.03,20240805,1861,-4.89,20240813,1041,70.03,20240805,3.05,N,006050,500,174 억,,1173765,N,N,0,N,00,N
|
|
20240820,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,45,2,2.59,3985101324,2258359,54.69,1723,1805,1714,2255,1217,1738,1764.61,3.36,0,31497,1882,1810,1714,1642,1546,1846,1678,174,517,500,1180,1,1,34895243,622,81.05,1.25,12,6.47,22.00,1421.00,1861,20240813,-4.19,1041,20240805,71.28,1861,-4.19,20240813,1041,71.28,20240805,1861,-4.19,20240813,1041,71.28,20240805,3.05,N,006050,500,174 억,,1173765,N,N,0,N,00,N
|
|
20240820,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1771,33,2,1.90,3696769976,2096453,50.77,1723,1805,1714,2255,1217,1738,1763.36,3.36,0,35806,1882,1810,1714,1642,1546,1846,1678,174,517,500,1180,1,1,34895243,618,80.50,1.25,12,6.01,22.00,1421.00,1861,20240813,-4.84,1041,20240805,70.12,1861,-4.84,20240813,1041,70.12,20240805,1861,-4.84,20240813,1041,70.12,20240805,3.05,N,006050,500,174 억,,1173765,N,N,0,N,00,N
|
|
20240820,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1742,4,2,0.23,3445745134,1953664,47.31,1723,1805,1714,2255,1217,1738,1763.75,3.36,0,23742,1882,1810,1714,1642,1546,1846,1678,174,517,500,1180,1,1,34895243,608,79.18,1.23,12,5.60,22.00,1421.00,1861,20240813,-6.39,1041,20240805,67.34,1861,-6.39,20240813,1041,67.34,20240805,1861,-6.39,20240813,1041,67.34,20240805,3.05,N,006050,500,174 억,,1173765,N,N,0,N,00,N
|
|
20240820,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,22,2,1.27,3261496614,1848377,44.76,1723,1805,1714,2255,1217,1738,1764.53,3.36,0,44432,1882,1810,1714,1642,1546,1846,1678,174,517,500,1180,1,1,34895243,614,80.00,1.24,12,5.30,22.00,1421.00,1861,20240813,-5.43,1041,20240805,69.07,1861,-5.43,20240813,1041,69.07,20240805,1861,-5.43,20240813,1041,69.07,20240805,3.05,N,006050,500,174 억,,1173765,N,N,0,N,00,N
|
|
20240820,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,26,2,1.50,3004590893,1702214,41.22,1723,1805,1714,2255,1217,1738,1765.12,3.36,0,63440,1882,1810,1714,1642,1546,1846,1678,174,517,500,1180,1,1,34895243,616,80.18,1.24,12,4.88,22.00,1421.00,1861,20240813,-5.21,1041,20240805,69.45,1861,-5.21,20240813,1041,69.45,20240805,1861,-5.21,20240813,1041,69.45,20240805,3.05,N,006050,500,174 억,,1173765,N,N,0,N,00,N
|
|
20240820,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1768,30,2,1.73,1767501159,1007970,24.41,1723,1790,1714,2255,1217,1738,1753.54,3.36,0,68590,1882,1810,1714,1642,1546,1846,1678,174,517,500,1180,1,1,34895243,617,80.36,1.24,12,2.89,22.00,1421.00,1861,20240813,-5.00,1041,20240805,69.84,1861,-5.00,20240813,1041,69.84,20240805,1861,-5.00,20240813,1041,69.84,20240805,3.05,N,006050,500,174 억,,1173765,N,N,0,N,00,N
|
|
20240820,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,-8,5,-0.46,150624775,87139,2.11,1723,1744,1723,2255,1217,1738,1728.45,3.36,0,-1095,1882,1810,1714,1642,1546,1846,1678,174,517,500,1180,1,1,34895243,604,78.64,1.22,12,0.25,22.00,1421.00,1861,20240813,-7.04,1041,20240805,66.19,1861,-7.04,20240813,1041,66.19,20240805,1861,-7.04,20240813,1041,66.19,20240805,3.05,N,006050,500,174 억,,1173765,N,N,0,N,00,N
|
|
20240819,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1738,98,2,5.98,7027163371,4106689,50.00,1629,1786,1618,2130,1148,1640,1711.13,2.56,0,282782,1865,1752,1672,1559,1479,1809,1616,174,490,500,1110,1,1,34895243,606,79.00,1.22,12,11.77,22.00,1421.00,1861,20240813,-6.61,1041,20240805,66.95,1861,-6.61,20240813,1041,66.95,20240805,1861,-6.61,20240813,1041,66.95,20240805,2.81,N,006050,500,174 억,,891704,N,N,0,N,00,N
|
|
20240819,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1748,108,2,6.59,5352225871,3155545,38.42,1629,1750,1618,2130,1148,1640,1696.13,2.56,0,228173,1865,1752,1672,1559,1479,1809,1616,174,490,500,1110,1,1,34895243,610,79.45,1.23,12,9.04,22.00,1421.00,1861,20240813,-6.07,1041,20240805,67.92,1861,-6.07,20240813,1041,67.92,20240805,1861,-6.07,20240813,1041,67.92,20240805,2.81,N,006050,500,174 억,,891704,N,N,0,N,00,N
|
|
20240819,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1716,76,2,4.63,4577380665,2709103,32.99,1629,1746,1618,2130,1148,1640,1689.63,2.56,0,215461,1865,1752,1672,1559,1479,1809,1616,174,490,500,1110,1,1,34895243,599,78.00,1.21,12,7.76,22.00,1421.00,1861,20240813,-7.79,1041,20240805,64.84,1861,-7.79,20240813,1041,64.84,20240805,1861,-7.79,20240813,1041,64.84,20240805,2.81,N,006050,500,174 억,,891704,N,N,0,N,00,N
|
|
20240819,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,100,2,6.10,4312719468,2555840,31.12,1629,1746,1618,2130,1148,1640,1687.40,2.56,0,216450,1865,1752,1672,1559,1479,1809,1616,174,490,500,1110,1,1,34895243,607,79.09,1.22,12,7.32,22.00,1421.00,1861,20240813,-6.50,1041,20240805,67.15,1861,-6.50,20240813,1041,67.15,20240805,1861,-6.50,20240813,1041,67.15,20240805,2.81,N,006050,500,174 억,,891704,N,N,0,N,00,N
|
|
20240819,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1706,66,2,4.02,3402719619,2030536,24.72,1629,1735,1618,2130,1148,1640,1675.77,2.56,0,227728,1865,1752,1672,1559,1479,1809,1616,174,490,500,1110,1,1,34895243,595,77.55,1.20,12,5.82,22.00,1421.00,1861,20240813,-8.33,1041,20240805,63.88,1861,-8.33,20240813,1041,63.88,20240805,1861,-8.33,20240813,1041,63.88,20240805,2.81,N,006050,500,174 억,,891704,N,N,0,N,00,N
|
|
20240819,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1673,33,2,2.01,1757764827,1069821,13.03,1629,1683,1618,2130,1148,1640,1643.05,2.56,0,59841,1865,1752,1672,1559,1479,1809,1616,174,490,500,1110,1,1,34895243,584,76.05,1.18,12,3.07,22.00,1421.00,1861,20240813,-10.10,1041,20240805,60.71,1861,-10.10,20240813,1041,60.71,20240805,1861,-10.10,20240813,1041,60.71,20240805,2.81,N,006050,500,174 억,,891704,N,N,0,N,00,N
|
|
20240819,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1632,-8,5,-0.49,1081513462,659764,8.03,1629,1664,1620,2130,1148,1640,1639.24,2.56,0,85092,1865,1752,1672,1559,1479,1809,1616,174,490,500,1110,1,1,34895243,569,74.18,1.15,12,1.89,22.00,1421.00,1861,20240813,-12.31,1041,20240805,56.77,1861,-12.31,20240813,1041,56.77,20240805,1861,-12.31,20240813,1041,56.77,20240805,2.81,N,006050,500,174 억,,891704,N,N,0,N,00,N
|
|
20240819,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1639,-1,5,-0.06,149719993,91588,1.12,1629,1652,1627,2130,1148,1640,1634.71,2.56,0,17943,1865,1752,1672,1559,1479,1809,1616,174,490,500,1110,1,1,34895243,572,74.50,1.15,12,0.26,22.00,1421.00,1861,20240813,-11.93,1041,20240805,57.44,1861,-11.93,20240813,1041,57.44,20240805,1861,-11.93,20240813,1041,57.44,20240805,2.81,N,006050,500,174 억,,891704,N,N,0,N,00,N
|
|
20240816,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1640,65,2,4.13,13787868194,8159191,92.82,1592,1785,1592,2045,1103,1575,1690.39,2.27,0,103871,1840,1707,1637,1504,1434,1672,1469,174,470,500,1070,1,1,34895243,572,74.55,1.15,12,23.38,22.00,1421.00,1861,20240813,-11.88,1041,20240805,57.54,1861,-11.88,20240813,1041,57.54,20240805,1861,-11.88,20240813,1041,57.54,20240805,3.17,N,006050,500,174 억,,790764,N,N,0,N,00,N
|
|
20240816,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1623,48,2,3.05,13456964117,7957277,90.52,1592,1785,1592,2045,1103,1575,1691.69,2.27,0,111852,1840,1707,1637,1504,1434,1672,1469,174,470,500,1070,1,1,34895243,566,73.77,1.14,12,22.80,22.00,1421.00,1861,20240813,-12.79,1041,20240805,55.91,1861,-12.79,20240813,1041,55.91,20240805,1861,-12.79,20240813,1041,55.91,20240805,3.17,N,006050,500,174 억,,790764,N,N,0,N,00,N
|
|
20240816,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1628,53,2,3.37,12903760353,7615858,86.64,1592,1785,1592,2045,1103,1575,1694.91,2.27,0,120869,1840,1707,1637,1504,1434,1672,1469,174,470,500,1070,1,1,34895243,568,74.00,1.15,12,21.82,22.00,1421.00,1861,20240813,-12.52,1041,20240805,56.39,1861,-12.52,20240813,1041,56.39,20240805,1861,-12.52,20240813,1041,56.39,20240805,3.17,N,006050,500,174 억,,790764,N,N,0,N,00,N
|
|
20240816,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1641,66,2,4.19,12473818924,7352076,83.64,1592,1785,1592,2045,1103,1575,1697.25,2.27,0,114657,1840,1707,1637,1504,1434,1672,1469,174,470,500,1070,1,1,34895243,573,74.59,1.15,12,21.07,22.00,1421.00,1861,20240813,-11.82,1041,20240805,57.64,1861,-11.82,20240813,1041,57.64,20240805,1861,-11.82,20240813,1041,57.64,20240805,3.17,N,006050,500,174 억,,790764,N,N,0,N,00,N
|
|
20240816,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1651,76,2,4.83,11889797310,6997642,79.60,1592,1785,1592,2045,1103,1575,1699.77,2.27,0,115863,1840,1707,1637,1504,1434,1672,1469,174,470,500,1070,1,1,34895243,576,75.05,1.16,12,20.05,22.00,1421.00,1861,20240813,-11.28,1041,20240805,58.60,1861,-11.28,20240813,1041,58.60,20240805,1861,-11.28,20240813,1041,58.60,20240805,3.17,N,006050,500,174 억,,790764,N,N,0,N,00,N
|
|
20240816,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1769,194,2,12.32,6848540944,4045886,46.03,1592,1785,1592,2045,1103,1575,1693.80,2.27,0,209263,1840,1707,1637,1504,1434,1672,1469,174,470,500,1070,1,1,34895243,617,80.41,1.24,12,11.59,22.00,1421.00,1861,20240813,-4.94,1041,20240805,69.93,1861,-4.94,20240813,1041,69.93,20240805,1861,-4.94,20240813,1041,69.93,20240805,3.17,N,006050,500,174 억,,790764,N,N,0,N,00,N
|
|
20240816,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1644,69,2,4.38,2295406818,1395997,15.88,1592,1679,1592,2045,1103,1575,1646.16,2.27,0,60834,1840,1707,1637,1504,1434,1672,1469,174,470,500,1070,1,1,34895243,574,74.73,1.16,12,4.00,22.00,1421.00,1861,20240813,-11.66,1041,20240805,57.93,1861,-11.66,20240813,1041,57.93,20240805,1861,-11.66,20240813,1041,57.93,20240805,3.17,N,006050,500,174 억,,790764,N,N,0,N,00,N
|
|
20240816,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1660,85,2,5.40,748734432,458533,5.22,1592,1670,1592,2045,1103,1575,1637.95,2.27,0,49857,1840,1707,1637,1504,1434,1672,1469,174,470,500,1070,1,1,34895243,579,75.45,1.17,12,1.31,22.00,1421.00,1861,20240813,-10.80,1041,20240805,59.46,1861,-10.80,20240813,1041,59.46,20240805,1861,-10.80,20240813,1041,59.46,20240805,3.17,N,006050,500,174 억,,790764,N,N,0,N,00,N
|
|
20240814,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1575,0,3,0.00,14333376946,8713070,18.29,1673,1770,1567,2045,1103,1575,1645.11,2.48,0,-152981,2081,1827,1607,1353,1133,1955,1481,174,470,500,1070,1,1,34895243,550,71.59,1.11,12,24.97,22.00,1421.00,1861,20240813,-15.37,1041,20240805,51.30,1861,-15.37,20240813,1041,51.30,20240805,1861,-15.37,20240813,1041,51.30,20240805,2.80,N,006050,500,174 억,,865959,N,N,0,N,00,N
|
|
20240814,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1575,0,3,0.00,13954919277,8472781,17.78,1673,1770,1567,2045,1103,1575,1647.03,2.48,0,-152203,2081,1827,1607,1353,1133,1955,1481,174,470,500,1070,1,1,34895243,550,71.59,1.11,12,24.28,22.00,1421.00,1861,20240813,-15.37,1041,20240805,51.30,1861,-15.37,20240813,1041,51.30,20240805,1861,-15.37,20240813,1041,51.30,20240805,2.80,N,006050,500,174 억,,865959,N,N,0,N,00,N
|
|
20240814,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1598,23,2,1.46,13538074164,8208811,17.23,1673,1770,1570,2045,1103,1575,1649.21,2.48,0,-152637,2081,1827,1607,1353,1133,1955,1481,174,470,500,1070,1,1,34895243,558,72.64,1.12,12,23.52,22.00,1421.00,1861,20240813,-14.13,1041,20240805,53.51,1861,-14.13,20240813,1041,53.51,20240805,1861,-14.13,20240813,1041,53.51,20240805,2.80,N,006050,500,174 억,,865959,N,N,0,N,00,N
|
|
20240814,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1588,13,2,0.83,12947760289,7836736,16.45,1673,1770,1573,2045,1103,1575,1652.19,2.48,0,-148396,2081,1827,1607,1353,1133,1955,1481,174,470,500,1070,1,1,34895243,554,72.18,1.12,12,22.46,22.00,1421.00,1861,20240813,-14.67,1041,20240805,52.55,1861,-14.67,20240813,1041,52.55,20240805,1861,-14.67,20240813,1041,52.55,20240805,2.80,N,006050,500,174 억,,865959,N,N,0,N,00,N
|
|
20240814,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1626,51,2,3.24,12473027654,7540876,15.83,1673,1770,1573,2045,1103,1575,1654.06,2.48,0,-144305,2081,1827,1607,1353,1133,1955,1481,174,470,500,1070,1,1,34895243,567,73.91,1.14,12,21.61,22.00,1421.00,1861,20240813,-12.63,1041,20240805,56.20,1861,-12.63,20240813,1041,56.20,20240805,1861,-12.63,20240813,1041,56.20,20240805,2.80,N,006050,500,174 억,,865959,N,N,0,N,00,N
|
|
20240814,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1629,54,2,3.43,11946197028,7216266,15.15,1673,1770,1573,2045,1103,1575,1655.45,2.48,0,-151196,2081,1827,1607,1353,1133,1955,1481,174,470,500,1070,1,1,34895243,568,74.05,1.15,12,20.68,22.00,1421.00,1861,20240813,-12.47,1041,20240805,56.48,1861,-12.47,20240813,1041,56.48,20240805,1861,-12.47,20240813,1041,56.48,20240805,2.80,N,006050,500,174 억,,865959,N,N,0,N,00,N
|
|
20240814,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1635,60,2,3.81,10585953316,6382424,13.40,1673,1770,1573,2045,1103,1575,1658.61,2.48,0,-147849,2081,1827,1607,1353,1133,1955,1481,174,470,500,1070,1,1,34895243,571,74.32,1.15,12,18.29,22.00,1421.00,1861,20240813,-12.14,1041,20240805,57.06,1861,-12.14,20240813,1041,57.06,20240805,1861,-12.14,20240813,1041,57.06,20240805,2.80,N,006050,500,174 억,,865959,N,N,0,N,00,N
|
|
20240814,090232,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1634,59,2,3.75,3209566963,1904178,4.00,1673,1770,1605,2045,1103,1575,1685.54,2.48,0,19950,2081,1827,1607,1353,1133,1955,1481,174,470,500,1070,1,1,34895243,570,74.27,1.15,12,5.46,22.00,1421.00,1861,20240813,-12.20,1041,20240805,56.96,1861,-12.20,20240813,1041,56.96,20240805,1861,-12.20,20240813,1041,56.96,20240805,2.80,N,006050,500,174 억,,865959,N,N,0,N,00,N
|
|
20240813,160209,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1575,48,2,3.14,81565705376,47378010,297.94,1527,1861,1387,1985,1069,1527,1721.74,2.23,0,155078,1702,1614,1542,1454,1382,1578,1418,174,458,500,1030,1,1,34895243,550,71.59,1.11,12,135.77,22.00,1421.00,1861,20240813,-15.37,1041,20240805,51.30,1861,-15.37,20240813,1041,51.30,20240805,1861,-15.37,20240813,1041,51.30,20240805,2.52,N,006050,500,174 억,,777351,N,N,0,N,00,N
|
|
20240813,150209,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1630,103,2,6.75,80322134687,46598170,293.04,1527,1861,1387,1985,1069,1527,1723.77,2.23,0,147680,1702,1614,1542,1454,1382,1578,1418,174,458,500,1030,1,1,34895243,569,74.09,1.15,12,133.54,22.00,1421.00,1861,20240813,-12.41,1041,20240805,56.58,1861,-12.41,20240813,1041,56.58,20240805,1861,-12.41,20240813,1041,56.58,20240805,2.52,N,006050,500,174 억,,777351,N,N,0,N,00,N
|
|
20240813,140208,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1669,142,2,9.30,75695781297,43777706,275.30,1527,1861,1387,1985,1069,1527,1729.16,2.23,0,8132,1702,1614,1542,1454,1382,1578,1418,174,458,500,1030,1,1,34895243,582,75.86,1.17,12,125.45,22.00,1421.00,1861,20240813,-10.32,1041,20240805,60.33,1861,-10.32,20240813,1041,60.33,20240805,1861,-10.32,20240813,1041,60.33,20240805,2.52,N,006050,500,174 억,,777351,N,N,0,N,00,N
|
|
20240813,130210,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1762,235,2,15.39,67659012248,39171148,246.33,1527,1861,1387,1985,1069,1527,1727.33,2.23,0,2805,1702,1614,1542,1454,1382,1578,1418,174,458,500,1030,1,1,34895243,615,80.09,1.24,12,112.25,22.00,1421.00,1861,20240813,-5.32,1041,20240805,69.26,1861,-5.32,20240813,1041,69.26,20240805,1861,-5.32,20240813,1041,69.26,20240805,2.52,N,006050,500,174 억,,777351,N,N,0,N,00,N
|
|
20240813,120210,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1674,147,2,9.63,44698362086,26257512,165.12,1527,1861,1387,1985,1069,1527,1702.40,2.23,0,63995,1702,1614,1542,1454,1382,1578,1418,174,458,500,1030,1,1,34895243,584,76.09,1.18,12,75.25,22.00,1421.00,1861,20240813,-10.05,1041,20240805,60.81,1861,-10.05,20240813,1041,60.81,20240805,1861,-10.05,20240813,1041,60.81,20240805,2.52,N,006050,500,174 억,,777351,N,N,0,N,00,N
|
|
20240813,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1505,-22,5,-1.44,5478450727,3647752,22.94,1527,1597,1387,1985,1069,1527,1501.78,2.23,0,75568,1702,1614,1542,1454,1382,1578,1418,174,458,500,1030,1,1,34895243,525,68.41,1.06,12,10.45,22.00,1421.00,1750,20230922,-14.00,1041,20240805,44.57,1630,-7.67,20240812,1041,44.57,20240805,1750,-14.00,20230922,1041,44.57,20240805,2.52,N,006050,500,174 억,,777351,N,N,0,N,00,N
|
|
20240813,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,-17,5,-1.11,1587060471,1042482,6.56,1527,1553,1490,1985,1069,1527,1522.33,2.23,0,71745,1702,1614,1542,1454,1382,1578,1418,174,458,500,1030,1,1,34895243,527,68.64,1.06,12,2.99,22.00,1421.00,1750,20230922,-13.71,1041,20240805,45.05,1630,-7.36,20240812,1041,45.05,20240805,1750,-13.71,20230922,1041,45.05,20240805,2.52,N,006050,500,174 억,,777351,N,N,0,N,00,N
|
|
20240813,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1507,-20,5,-1.31,276717420,182017,1.14,1527,1531,1505,1985,1069,1527,1519.76,2.23,0,1568,1702,1614,1542,1454,1382,1578,1418,174,458,500,1030,1,1,34895243,526,68.50,1.06,12,0.52,22.00,1421.00,1750,20230922,-13.89,1041,20240805,44.76,1630,-7.55,20240812,1041,44.76,20240805,1750,-13.89,20230922,1041,44.76,20240805,2.52,N,006050,500,174 억,,777351,N,N,0,N,00,N
|
|
20240812,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1527,143,2,10.33,24421291226,15851686,468.33,1593,1630,1470,1799,969,1384,1540.70,2.40,0,-74336,1432,1407,1359,1334,1286,1420,1347,174,415,500,940,1,1,34895243,533,69.41,1.07,12,45.43,22.00,1421.00,1750,20230922,-12.74,1041,20240805,46.69,1630,-6.32,20240812,1041,46.69,20240805,1750,-12.74,20230922,1041,46.69,20240805,2.44,N,006050,500,174 억,,837358,N,N,0,N,00,N
|
|
20240812,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1554,170,2,12.28,23828646454,15465448,456.92,1593,1630,1470,1799,969,1384,1540.85,2.40,0,-70589,1432,1407,1359,1334,1286,1420,1347,174,415,500,940,1,1,34895243,542,70.64,1.09,12,44.32,22.00,1421.00,1750,20230922,-11.20,1041,20240805,49.28,1630,-4.66,20240812,1041,49.28,20240805,1750,-11.20,20230922,1041,49.28,20240805,2.44,N,006050,500,174 억,,837358,N,N,0,N,00,N
|
|
20240812,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1496,112,2,8.09,21172438786,13736497,405.83,1593,1630,1470,1799,969,1384,1541.42,2.40,0,-70188,1432,1407,1359,1334,1286,1420,1347,174,415,500,940,1,1,34895243,522,68.00,1.05,12,39.36,22.00,1421.00,1750,20230922,-14.51,1041,20240805,43.71,1630,-8.22,20240812,1041,43.71,20240805,1750,-14.51,20230922,1041,43.71,20240805,2.44,N,006050,500,174 억,,837358,N,N,0,N,00,N
|
|
20240812,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1511,127,2,9.18,20161962312,13067010,386.06,1593,1630,1470,1799,969,1384,1543.06,2.40,0,-66976,1432,1407,1359,1334,1286,1420,1347,174,415,500,940,1,1,34895243,527,68.68,1.06,12,37.45,22.00,1421.00,1750,20230922,-13.66,1041,20240805,45.15,1630,-7.30,20240812,1041,45.15,20240805,1750,-13.66,20230922,1041,45.15,20240805,2.44,N,006050,500,174 억,,837358,N,N,0,N,00,N
|
|
20240812,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,138,2,9.97,19100066171,12369226,365.44,1593,1630,1470,1799,969,1384,1544.26,2.40,0,-61829,1432,1407,1359,1334,1286,1420,1347,174,415,500,940,1,1,34895243,531,69.18,1.07,12,35.45,22.00,1421.00,1750,20230922,-13.03,1041,20240805,46.21,1630,-6.63,20240812,1041,46.21,20240805,1750,-13.03,20230922,1041,46.21,20240805,2.44,N,006050,500,174 억,,837358,N,N,0,N,00,N
|
|
20240812,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,126,2,9.10,15564622874,10068312,297.46,1593,1630,1470,1799,969,1384,1546.03,2.40,0,-58374,1432,1407,1359,1334,1286,1420,1347,174,415,500,940,1,1,34895243,527,68.64,1.06,12,28.85,22.00,1421.00,1750,20230922,-13.71,1041,20240805,45.05,1630,-7.36,20240812,1041,45.05,20240805,1750,-13.71,20230922,1041,45.05,20240805,2.44,N,006050,500,174 억,,837358,N,N,0,N,00,N
|
|
20240812,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,130,2,9.39,13955460648,8995504,265.77,1593,1630,1470,1799,969,1384,1551.53,2.40,0,-54890,1432,1407,1359,1334,1286,1420,1347,174,415,500,940,1,1,34895243,528,68.82,1.07,12,25.78,22.00,1421.00,1750,20230922,-13.49,1041,20240805,45.44,1630,-7.12,20240812,1041,45.44,20240805,1750,-13.49,20230922,1041,45.44,20240805,2.44,N,006050,500,174 억,,837358,N,N,0,N,00,N
|
|
20240812,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,0,3,0.00,10843640,7835,0.23,0,0,0,1799,969,1384,0.00,2.40,0,0,1432,1407,1359,1334,1286,1420,1347,174,415,500,940,1,1,34895243,483,62.91,0.97,12,0.02,22.00,1421.00,1750,20230922,-20.91,1041,20240805,32.95,1437,-3.69,20240102,1041,32.95,20240805,1750,-20.91,20230922,1041,32.95,20240805,2.44,N,006050,500,174 억,,837358,Y,N,0,N,00,N
|
|
20240809,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,319,1,29.95,4665525503,3384634,2114.58,1384,1384,1311,1384,746,1065,1378.44,2.45,0,-2334,1133,1098,1079,1044,1025,1089,1035,174,319,500,720,1,1,34895243,483,62.91,0.97,12,9.70,22.00,1421.00,1750,20230922,-20.91,1041,20240805,32.95,1437,-3.69,20240102,1041,32.95,20240805,1750,-20.91,20230922,1041,32.95,20240805,2.42,N,006050,500,174 억,,854121,N,N,0,N,00,N
|
|
20240809,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,319,1,29.95,4588824223,3329214,2079.95,1384,1384,1311,1384,746,1065,1378.35,2.45,0,-2334,1133,1098,1079,1044,1025,1089,1035,174,319,500,720,1,1,34895243,483,62.91,0.97,12,9.54,22.00,1421.00,1750,20230922,-20.91,1041,20240805,32.95,1437,-3.69,20240102,1041,32.95,20240805,1750,-20.91,20230922,1041,32.95,20240805,2.42,N,006050,500,174 억,,854121,N,N,0,N,00,N
|
|
20240809,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,319,1,29.95,4570909727,3316270,2071.87,1384,1384,1311,1384,746,1065,1378.33,2.45,0,-2334,1133,1098,1079,1044,1025,1089,1035,174,319,500,720,1,1,34895243,483,62.91,0.97,12,9.50,22.00,1421.00,1750,20230922,-20.91,1041,20240805,32.95,1437,-3.69,20240102,1041,32.95,20240805,1750,-20.91,20230922,1041,32.95,20240805,2.42,N,006050,500,174 억,,854121,N,N,0,N,00,N
|
|
20240809,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,319,1,29.95,4517177311,3277446,2047.61,1384,1384,1311,1384,746,1065,1378.26,2.45,0,-2334,1133,1098,1079,1044,1025,1089,1035,174,319,500,720,1,1,34895243,483,62.91,0.97,12,9.39,22.00,1421.00,1750,20230922,-20.91,1041,20240805,32.95,1437,-3.69,20240102,1041,32.95,20240805,1750,-20.91,20230922,1041,32.95,20240805,2.42,N,006050,500,174 억,,854121,N,N,0,N,00,N
|
|
20240809,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,319,1,29.95,4059290599,2946603,1840.91,1384,1384,1311,1384,746,1065,1377.62,2.45,0,-2334,1133,1098,1079,1044,1025,1089,1035,174,319,500,720,1,1,34895243,483,62.91,0.97,12,8.44,22.00,1421.00,1750,20230922,-20.91,1041,20240805,32.95,1437,-3.69,20240102,1041,32.95,20240805,1750,-20.91,20230922,1041,32.95,20240805,2.42,N,006050,500,174 억,,854121,N,N,0,N,00,N
|
|
20240809,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,319,1,29.95,3927915783,2851679,1781.61,1384,1384,1311,1384,746,1065,1377.40,2.45,0,-2334,1133,1098,1079,1044,1025,1089,1035,174,319,500,720,1,1,34895243,483,62.91,0.97,12,8.17,22.00,1421.00,1750,20230922,-20.91,1041,20240805,32.95,1437,-3.69,20240102,1041,32.95,20240805,1750,-20.91,20230922,1041,32.95,20240805,2.42,N,006050,500,174 억,,854121,N,N,0,N,00,N
|
|
20240809,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,319,1,29.95,3821704855,2774937,1733.66,1384,1384,1311,1384,746,1065,1377.22,2.45,0,-2334,1133,1098,1079,1044,1025,1089,1035,174,319,500,720,1,1,34895243,483,62.91,0.97,12,7.95,22.00,1421.00,1750,20230922,-20.91,1041,20240805,32.95,1437,-3.69,20240102,1041,32.95,20240805,1750,-20.91,20230922,1041,32.95,20240805,2.42,N,006050,500,174 억,,854121,N,N,0,N,00,N
|
|
20240809,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1065,0,3,0.00,0,0,0.00,0,0,0,1384,746,1065,0.00,2.45,0,0,1133,1098,1079,1044,1025,1089,1035,174,319,500,720,1,1,34895243,372,48.41,0.75,12,0.00,22.00,1421.00,1750,20230922,-39.14,1041,20240805,2.31,1437,-25.89,20240102,1041,2.31,20240805,1750,-39.14,20230922,1041,2.31,20240805,2.42,N,006050,500,174 억,,854121,Y,N,0,N,00,N
|
|
20240808,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1065,-11,5,-1.02,172684110,159429,149.60,1086,1114,1060,1398,754,1076,1083.14,2.43,0,6891,1138,1107,1081,1050,1024,1122,1065,174,322,500,730,1,1,34895243,372,48.41,0.75,12,0.46,22.00,1421.00,1750,20230922,-39.14,1041,20240805,2.31,1437,-25.89,20240102,1041,2.31,20240805,1750,-39.14,20230922,1041,2.31,20240805,2.41,N,006050,500,174 억,,847230,N,N,0,N,00,N
|
|
20240808,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1076,0,3,0.00,160676692,148124,138.99,1086,1114,1060,1398,754,1076,1084.74,2.43,0,5671,1138,1107,1081,1050,1024,1122,1065,174,322,500,730,1,1,34895243,375,48.91,0.76,12,0.42,22.00,1421.00,1750,20230922,-38.51,1041,20240805,3.36,1437,-25.12,20240102,1041,3.36,20240805,1750,-38.51,20230922,1041,3.36,20240805,2.41,N,006050,500,174 억,,847230,N,N,0,N,00,N
|
|
20240808,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1102,26,2,2.42,131245127,120787,113.34,1086,1114,1067,1398,754,1076,1086.58,2.43,0,1480,1138,1107,1081,1050,1024,1122,1065,174,322,500,730,1,1,34895243,385,50.09,0.78,12,0.35,22.00,1421.00,1750,20230922,-37.03,1041,20240805,5.86,1437,-23.31,20240102,1041,5.86,20240805,1750,-37.03,20230922,1041,5.86,20240805,2.41,N,006050,500,174 억,,847230,N,N,0,N,00,N
|
|
20240808,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1103,27,2,2.51,123816337,114019,106.99,1086,1114,1067,1398,754,1076,1085.93,2.43,0,-665,1138,1107,1081,1050,1024,1122,1065,174,322,500,730,1,1,34895243,385,50.14,0.78,12,0.33,22.00,1421.00,1750,20230922,-36.97,1041,20240805,5.96,1437,-23.24,20240102,1041,5.96,20240805,1750,-36.97,20230922,1041,5.96,20240805,2.41,N,006050,500,174 억,,847230,N,N,0,N,00,N
|
|
20240808,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1082,6,2,0.56,92742856,85737,80.45,1086,1097,1067,1398,754,1076,1081.71,2.43,0,-761,1138,1107,1081,1050,1024,1122,1065,174,322,500,730,1,1,34895243,378,49.18,0.76,12,0.25,22.00,1421.00,1750,20230922,-38.17,1041,20240805,3.94,1437,-24.70,20240102,1041,3.94,20240805,1750,-38.17,20230922,1041,3.94,20240805,2.41,N,006050,500,174 억,,847230,N,N,0,N,00,N
|
|
20240808,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1075,-1,5,-0.09,76153384,70285,65.95,1086,1097,1067,1398,754,1076,1083.49,2.43,0,-386,1138,1107,1081,1050,1024,1122,1065,174,322,500,730,1,1,34895243,375,48.86,0.76,12,0.20,22.00,1421.00,1750,20230922,-38.57,1041,20240805,3.27,1437,-25.19,20240102,1041,3.27,20240805,1750,-38.57,20230922,1041,3.27,20240805,2.41,N,006050,500,174 억,,847230,N,N,0,N,00,N
|
|
20240808,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1085,9,2,0.84,54180342,49866,46.79,1086,1097,1067,1398,754,1076,1086.52,2.43,0,-2015,1138,1107,1081,1050,1024,1122,1065,174,322,500,730,1,1,34895243,379,49.32,0.76,12,0.14,22.00,1421.00,1750,20230922,-38.00,1041,20240805,4.23,1437,-24.50,20240102,1041,4.23,20240805,1750,-38.00,20230922,1041,4.23,20240805,2.41,N,006050,500,174 억,,847230,N,N,0,N,00,N
|
|
20240808,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1085,9,2,0.84,6020284,5544,5.20,1086,1086,1085,1398,754,1076,1085.91,2.43,0,-1736,1138,1107,1081,1050,1024,1122,1065,174,322,500,730,1,1,34895243,379,49.32,0.76,12,0.02,22.00,1421.00,1750,20230922,-38.00,1041,20240805,4.23,1437,-24.50,20240102,1041,4.23,20240805,1750,-38.00,20230922,1041,4.23,20240805,2.41,N,006050,500,174 억,,847230,N,N,0,N,00,N
|
|
20240807,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1076,9,2,0.84,115397481,106552,56.69,1067,1112,1055,1387,747,1067,1083.02,2.39,0,12040,1111,1089,1065,1043,1019,1100,1054,174,320,500,720,1,1,34895243,375,48.91,0.76,12,0.31,22.00,1421.00,1750,20230922,-38.51,1041,20240805,3.36,1437,-25.12,20240102,1041,3.36,20240805,1750,-38.51,20230922,1041,3.36,20240805,2.50,N,006050,500,174 억,,835190,N,N,0,N,00,N
|
|
20240807,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1081,14,2,1.31,102592453,94678,50.38,1067,1112,1055,1387,747,1067,1083.59,2.39,0,10000,1111,1089,1065,1043,1019,1100,1054,174,320,500,720,1,1,34895243,377,49.14,0.76,12,0.27,22.00,1421.00,1750,20230922,-38.23,1041,20240805,3.84,1437,-24.77,20240102,1041,3.84,20240805,1750,-38.23,20230922,1041,3.84,20240805,2.50,N,006050,500,174 억,,835190,N,N,0,N,00,N
|
|
20240807,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1099,32,2,3.00,96102138,88708,47.20,1067,1112,1055,1387,747,1067,1083.35,2.39,0,8383,1111,1089,1065,1043,1019,1100,1054,174,320,500,720,1,1,34895243,383,49.95,0.77,12,0.25,22.00,1421.00,1750,20230922,-37.20,1041,20240805,5.57,1437,-23.52,20240102,1041,5.57,20240805,1750,-37.20,20230922,1041,5.57,20240805,2.50,N,006050,500,174 억,,835190,N,N,0,N,00,N
|
|
20240807,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1105,38,2,3.56,85048320,78636,41.84,1067,1105,1055,1387,747,1067,1081.54,2.39,0,6982,1111,1089,1065,1043,1019,1100,1054,174,320,500,720,1,1,34895243,386,50.23,0.78,12,0.23,22.00,1421.00,1750,20230922,-36.86,1041,20240805,6.15,1437,-23.10,20240102,1041,6.15,20240805,1750,-36.86,20230922,1041,6.15,20240805,2.50,N,006050,500,174 억,,835190,N,N,0,N,00,N
|
|
20240807,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1095,28,2,2.62,64745138,60071,31.96,1067,1095,1055,1387,747,1067,1077.81,2.39,0,4121,1111,1089,1065,1043,1019,1100,1054,174,320,500,720,1,1,34895243,382,49.77,0.77,12,0.17,22.00,1421.00,1750,20230922,-37.43,1041,20240805,5.19,1437,-23.80,20240102,1041,5.19,20240805,1750,-37.43,20230922,1041,5.19,20240805,2.50,N,006050,500,174 억,,835190,N,N,0,N,00,N
|
|
20240807,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1075,8,2,0.75,24384324,22815,12.14,1067,1078,1055,1387,747,1067,1068.78,2.39,0,2613,1111,1089,1065,1043,1019,1100,1054,174,320,500,720,1,1,34895243,375,48.86,0.76,12,0.07,22.00,1421.00,1750,20230922,-38.57,1041,20240805,3.27,1437,-25.19,20240102,1041,3.27,20240805,1750,-38.57,20230922,1041,3.27,20240805,2.50,N,006050,500,174 억,,835190,N,N,0,N,00,N
|
|
20240807,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1070,3,2,0.28,12122308,11377,6.05,1067,1075,1055,1387,747,1067,1065.51,2.39,0,1730,1111,1089,1065,1043,1019,1100,1054,174,320,500,720,1,1,34895243,373,48.64,0.75,12,0.03,22.00,1421.00,1750,20230922,-38.86,1041,20240805,2.79,1437,-25.54,20240102,1041,2.79,20240805,1750,-38.86,20230922,1041,2.79,20240805,2.50,N,006050,500,174 억,,835190,N,N,0,N,00,N
|
|
20240807,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1075,8,2,0.75,1917005,1796,0.96,1067,1075,1067,1387,747,1067,1067.37,2.39,0,94,1111,1089,1065,1043,1019,1100,1054,174,320,500,720,1,1,34895243,375,48.86,0.76,12,0.01,22.00,1421.00,1750,20230922,-38.57,1041,20240805,3.27,1437,-25.19,20240102,1041,3.27,20240805,1750,-38.57,20230922,1041,3.27,20240805,2.50,N,006050,500,174 억,,835190,N,N,0,N,00,N
|
|
20240806,160203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1067,22,2,2.11,199736833,187824,100.80,1046,1087,1041,1358,732,1045,1063.42,2.38,0,2025,1179,1111,1076,1008,973,1094,991,174,313,500,710,1,1,34895243,372,48.50,0.75,12,0.54,22.00,1421.00,1750,20230922,-39.03,1041,20240806,2.50,1437,-25.75,20240102,1041,2.50,20240806,1750,-39.03,20230922,1041,2.50,20240806,2.52,N,006050,500,174 억,,831372,N,N,0,N,00,N
|
|
20240806,150205,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1076,31,2,2.97,198191720,186376,100.02,1046,1087,1041,1358,732,1045,1063.40,2.38,0,1836,1179,1111,1076,1008,973,1094,991,174,313,500,710,1,1,34895243,375,48.91,0.76,12,0.53,22.00,1421.00,1750,20230922,-38.51,1041,20240806,3.36,1437,-25.12,20240102,1041,3.36,20240806,1750,-38.51,20230922,1041,3.36,20240806,2.52,N,006050,500,174 억,,831372,N,N,0,N,00,N
|
|
20240806,140203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1070,25,2,2.39,183561344,172711,92.69,1046,1087,1041,1358,732,1045,1062.82,2.38,0,5541,1179,1111,1076,1008,973,1094,991,174,313,500,710,1,1,34895243,373,48.64,0.75,12,0.49,22.00,1421.00,1750,20230922,-38.86,1041,20240806,2.79,1437,-25.54,20240102,1041,2.79,20240806,1750,-38.86,20230922,1041,2.79,20240806,2.52,N,006050,500,174 억,,831372,N,N,0,N,00,N
|
|
20240806,130204,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1069,24,2,2.30,160575911,151049,81.06,1046,1087,1041,1358,732,1045,1063.07,2.38,0,3253,1179,1111,1076,1008,973,1094,991,174,313,500,710,1,1,34895243,373,48.59,0.75,12,0.43,22.00,1421.00,1750,20230922,-38.91,1041,20240806,2.69,1437,-25.61,20240102,1041,2.69,20240806,1750,-38.91,20230922,1041,2.69,20240806,2.52,N,006050,500,174 억,,831372,N,N,0,N,00,N
|
|
20240806,120205,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1070,25,2,2.39,156233633,146978,78.88,1046,1087,1041,1358,732,1045,1062.97,2.38,0,2876,1179,1111,1076,1008,973,1094,991,174,313,500,710,1,1,34895243,373,48.64,0.75,12,0.42,22.00,1421.00,1750,20230922,-38.86,1041,20240806,2.79,1437,-25.54,20240102,1041,2.79,20240806,1750,-38.86,20230922,1041,2.79,20240806,2.52,N,006050,500,174 억,,831372,N,N,0,N,00,N
|
|
20240806,110205,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1072,27,2,2.58,154346363,145218,77.93,1046,1087,1041,1358,732,1045,1062.86,2.38,0,3164,1179,1111,1076,1008,973,1094,991,174,313,500,710,1,1,34895243,374,48.73,0.75,12,0.42,22.00,1421.00,1750,20230922,-38.74,1041,20240806,2.98,1437,-25.40,20240102,1041,2.98,20240806,1750,-38.74,20230922,1041,2.98,20240806,2.52,N,006050,500,174 억,,831372,N,N,0,N,00,N
|
|
20240806,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1080,35,2,3.35,69184367,64940,34.85,1046,1087,1046,1358,732,1045,1065.36,2.38,0,6469,1179,1111,1076,1008,973,1094,991,174,313,500,710,1,1,34895243,377,49.09,0.76,12,0.19,22.00,1421.00,1750,20230922,-38.29,1041,20240805,3.75,1437,-24.84,20240102,1041,3.75,20240805,1750,-38.29,20230922,1041,3.75,20240805,2.52,N,006050,500,174 억,,831372,N,N,0,N,00,N
|
|
20240806,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1065,20,2,1.91,13948972,13271,7.12,1046,1065,1046,1358,732,1045,1051.09,2.38,0,6,1179,1111,1076,1008,973,1094,991,174,313,500,710,1,1,34895243,372,48.41,0.75,12,0.04,22.00,1421.00,1750,20230922,-39.14,1041,20240805,2.31,1437,-25.89,20240102,1041,2.31,20240805,1750,-39.14,20230922,1041,2.31,20240805,2.52,N,006050,500,174 억,,831372,N,N,0,N,00,N
|
|
20240805,160203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1045,-101,5,-8.81,201034732,185631,327.36,1134,1144,1041,1489,803,1146,1082.99,2.45,0,-23257,1180,1162,1146,1128,1112,1172,1138,174,343,500,770,1,1,34895243,365,47.50,0.74,12,0.53,22.00,1421.00,1750,20230922,-40.29,1041,20240805,0.38,1437,-27.28,20240102,1041,0.38,20240805,1750,-40.29,20230922,1041,0.38,20240805,2.57,N,006050,500,174 억,,854462,N,N,0,N,00,N
|
|
20240805,150203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1055,-91,5,-7.94,174657757,160437,282.93,1134,1144,1041,1489,803,1146,1088.64,2.45,0,-23023,1180,1162,1146,1128,1112,1172,1138,174,343,500,770,1,1,34895243,368,47.95,0.74,12,0.46,22.00,1421.00,1750,20230922,-39.71,1041,20240805,1.34,1437,-26.58,20240102,1041,1.34,20240805,1750,-39.71,20230922,1041,1.34,20240805,2.57,N,006050,500,174 억,,854462,N,N,0,N,00,N
|
|
20240805,140203,58,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1076,-70,5,-6.11,135608113,123522,217.83,1134,1144,1058,1489,803,1146,1097.85,2.45,0,-18005,1180,1162,1146,1128,1112,1172,1138,174,343,500,770,1,1,34895243,375,48.91,0.76,12,0.35,22.00,1421.00,1750,20230922,-38.51,1047,20240627,2.77,1437,-25.12,20240102,1047,2.77,20240627,1750,-38.51,20230922,1047,2.77,20240627,2.57,N,006050,500,174 억,,854462,N,N,0,N,00,N
|
|
20240805,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1078,-68,5,-5.93,121696894,110533,194.93,1134,1144,1077,1489,803,1146,1101.00,2.45,0,-12245,1180,1162,1146,1128,1112,1172,1138,174,343,500,770,1,1,34895243,376,49.00,0.76,12,0.32,22.00,1421.00,1750,20230922,-38.40,1047,20240627,2.96,1437,-24.98,20240102,1047,2.96,20240627,1750,-38.40,20230922,1047,2.96,20240627,2.57,N,006050,500,174 억,,854462,N,N,0,N,00,N
|
|
20240805,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1108,-38,5,-3.32,87872828,79529,140.25,1134,1144,1093,1489,803,1146,1104.92,2.45,0,-9068,1180,1162,1146,1128,1112,1172,1138,174,343,500,770,1,1,34895243,387,50.36,0.78,12,0.23,22.00,1421.00,1750,20230922,-36.69,1047,20240627,5.83,1437,-22.89,20240102,1047,5.83,20240627,1750,-36.69,20230922,1047,5.83,20240627,2.57,N,006050,500,174 억,,854462,N,N,0,N,00,N
|
|
20240805,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1108,-38,5,-3.32,43066175,38855,68.52,1134,1144,1093,1489,803,1146,1108.38,2.45,0,-6814,1180,1162,1146,1128,1112,1172,1138,174,343,500,770,1,1,34895243,387,50.36,0.78,12,0.11,22.00,1421.00,1750,20230922,-36.69,1047,20240627,5.83,1437,-22.89,20240102,1047,5.83,20240627,1750,-36.69,20230922,1047,5.83,20240627,2.57,N,006050,500,174 억,,854462,N,N,0,N,00,N
|
|
20240805,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1107,-39,5,-3.40,33255892,29979,52.87,1134,1144,1093,1489,803,1146,1109.31,2.45,0,-6206,1180,1162,1146,1128,1112,1172,1138,174,343,500,770,1,1,34895243,386,50.32,0.78,12,0.09,22.00,1421.00,1750,20230922,-36.74,1047,20240627,5.73,1437,-22.96,20240102,1047,5.73,20240627,1750,-36.74,20230922,1047,5.73,20240627,2.57,N,006050,500,174 억,,854462,N,N,0,N,00,N
|
|
20240805,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,-2,5,-0.17,281149,248,0.44,1134,1144,1132,1489,803,1146,1133.67,2.45,0,94,1180,1162,1146,1128,1112,1172,1138,174,343,500,770,1,1,34895243,399,52.00,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.63,1047,20240627,9.26,1437,-20.39,20240102,1047,9.26,20240627,1750,-34.63,20230922,1047,9.26,20240627,2.57,N,006050,500,174 억,,854462,N,N,0,N,00,N
|
|
20240802,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1146,-6,5,-0.52,64396709,56503,51.54,1145,1164,1130,1497,807,1152,1139.70,2.48,0,-9821,1182,1166,1150,1134,1118,1175,1143,174,345,500,780,1,1,34895243,400,52.09,0.81,12,0.16,22.00,1421.00,1750,20230922,-34.51,1047,20240627,9.46,1437,-20.25,20240102,1047,9.46,20240627,1750,-34.51,20230922,1047,9.46,20240627,2.57,N,006050,500,174 억,,863962,N,N,0,N,00,N
|
|
20240802,150159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1146,-6,5,-0.52,59965359,52627,48.00,1145,1164,1130,1497,807,1152,1139.44,2.48,0,-9978,1182,1166,1150,1134,1118,1175,1143,174,345,500,780,1,1,34895243,400,52.09,0.81,12,0.15,22.00,1421.00,1750,20230922,-34.51,1047,20240627,9.46,1437,-20.25,20240102,1047,9.46,20240627,1750,-34.51,20230922,1047,9.46,20240627,2.57,N,006050,500,174 억,,863962,N,N,0,N,00,N
|
|
20240802,140200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,-17,5,-1.48,34801061,30535,27.85,1145,1164,1130,1497,807,1152,1139.71,2.48,0,-7385,1182,1166,1150,1134,1118,1175,1143,174,345,500,780,1,1,34895243,396,51.59,0.80,12,0.09,22.00,1421.00,1750,20230922,-35.14,1047,20240627,8.40,1437,-21.02,20240102,1047,8.40,20240627,1750,-35.14,20230922,1047,8.40,20240627,2.57,N,006050,500,174 억,,863962,N,N,0,N,00,N
|
|
20240802,130200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,-5,5,-0.43,32652682,28644,26.13,1145,1164,1130,1497,807,1152,1139.95,2.48,0,-7776,1182,1166,1150,1134,1118,1175,1143,174,345,500,780,1,1,34895243,400,52.14,0.81,12,0.08,22.00,1421.00,1750,20230922,-34.46,1047,20240627,9.55,1437,-20.18,20240102,1047,9.55,20240627,1750,-34.46,20230922,1047,9.55,20240627,2.57,N,006050,500,174 억,,863962,N,N,0,N,00,N
|
|
20240802,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1132,-20,5,-1.74,15049577,13172,12.01,1145,1164,1132,1497,807,1152,1142.54,2.48,0,-6063,1182,1166,1150,1134,1118,1175,1143,174,345,500,780,1,1,34895243,395,51.45,0.80,12,0.04,22.00,1421.00,1750,20230922,-35.31,1047,20240627,8.12,1437,-21.22,20240102,1047,8.12,20240627,1750,-35.31,20230922,1047,8.12,20240627,2.57,N,006050,500,174 억,,863962,N,N,0,N,00,N
|
|
20240802,110202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,-2,5,-0.17,5513661,4797,4.38,1145,1164,1142,1497,807,1152,1149.40,2.48,0,-2064,1182,1166,1150,1134,1118,1175,1143,174,345,500,780,1,1,34895243,401,52.27,0.81,12,0.01,22.00,1421.00,1750,20230922,-34.29,1047,20240627,9.84,1437,-19.97,20240102,1047,9.84,20240627,1750,-34.29,20230922,1047,9.84,20240627,2.57,N,006050,500,174 억,,863962,N,N,0,N,00,N
|
|
20240802,100200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,-3,5,-0.26,4404582,3830,3.49,1145,1164,1142,1497,807,1152,1150.02,2.48,0,-1765,1182,1166,1150,1134,1118,1175,1143,174,345,500,780,1,1,34895243,401,52.23,0.81,12,0.01,22.00,1421.00,1750,20230922,-34.34,1047,20240627,9.74,1437,-20.04,20240102,1047,9.74,20240627,1750,-34.34,20230922,1047,9.74,20240627,2.57,N,006050,500,174 억,,863962,N,N,0,N,00,N
|
|
20240802,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,-5,5,-0.43,1555155,1352,1.23,1145,1160,1144,1497,807,1152,1150.26,2.48,0,-1115,1182,1166,1150,1134,1118,1175,1143,174,345,500,780,1,1,34895243,400,52.14,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.46,1047,20240627,9.55,1437,-20.18,20240102,1047,9.55,20240627,1750,-34.46,20230922,1047,9.55,20240627,2.57,N,006050,500,174 억,,863962,N,N,0,N,00,N
|
|
20240801,160159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1152,17,2,1.50,125059103,108958,260.05,1135,1166,1134,1475,795,1135,1147.77,2.46,0,6797,1161,1148,1131,1118,1101,1139,1109,174,340,500,770,1,1,34895243,402,52.36,0.81,12,0.31,22.00,1421.00,1750,20230922,-34.17,1047,20240627,10.03,1437,-19.83,20240102,1047,10.03,20240627,1750,-34.17,20230922,1047,10.03,20240627,2.61,N,006050,500,174 억,,857156,N,N,0,N,00,N
|
|
20240801,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1154,19,2,1.67,122547951,106779,254.85,1135,1166,1134,1475,795,1135,1147.68,2.46,0,6995,1161,1148,1131,1118,1101,1139,1109,174,340,500,770,1,1,34895243,403,52.45,0.81,12,0.31,22.00,1421.00,1750,20230922,-34.06,1047,20240627,10.22,1437,-19.69,20240102,1047,10.22,20240627,1750,-34.06,20230922,1047,10.22,20240627,2.61,N,006050,500,174 억,,857156,N,N,0,N,00,N
|
|
20240801,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,25,2,2.20,117029186,101993,243.43,1135,1166,1134,1475,795,1135,1147.42,2.46,0,6281,1161,1148,1131,1118,1101,1139,1109,174,340,500,770,1,1,34895243,405,52.73,0.82,12,0.29,22.00,1421.00,1750,20230922,-33.71,1047,20240627,10.79,1437,-19.28,20240102,1047,10.79,20240627,1750,-33.71,20230922,1047,10.79,20240627,2.61,N,006050,500,174 억,,857156,N,N,0,N,00,N
|
|
20240801,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,25,2,2.20,110021340,95939,228.98,1135,1166,1134,1475,795,1135,1146.78,2.46,0,5489,1161,1148,1131,1118,1101,1139,1109,174,340,500,770,1,1,34895243,405,52.73,0.82,12,0.27,22.00,1421.00,1750,20230922,-33.71,1047,20240627,10.79,1437,-19.28,20240102,1047,10.79,20240627,1750,-33.71,20230922,1047,10.79,20240627,2.61,N,006050,500,174 억,,857156,N,N,0,N,00,N
|
|
20240801,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,14,2,1.23,60295462,52742,125.88,1135,1149,1134,1475,795,1135,1143.22,2.46,0,2754,1161,1148,1131,1118,1101,1139,1109,174,340,500,770,1,1,34895243,401,52.23,0.81,12,0.15,22.00,1421.00,1750,20230922,-34.34,1047,20240627,9.74,1437,-20.04,20240102,1047,9.74,20240627,1750,-34.34,20230922,1047,9.74,20240627,2.61,N,006050,500,174 억,,857156,N,N,0,N,00,N
|
|
20240801,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,10,2,0.88,47597093,41635,99.37,1135,1146,1134,1475,795,1135,1143.20,2.46,0,2397,1161,1148,1131,1118,1101,1139,1109,174,340,500,770,1,1,34895243,400,52.05,0.81,12,0.12,22.00,1421.00,1750,20230922,-34.57,1047,20240627,9.36,1437,-20.32,20240102,1047,9.36,20240627,1750,-34.57,20230922,1047,9.36,20240627,2.61,N,006050,500,174 억,,857156,N,N,0,N,00,N
|
|
20240801,100200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,10,2,0.88,41899669,36651,87.47,1135,1145,1134,1475,795,1135,1143.21,2.46,0,791,1161,1148,1131,1118,1101,1139,1109,174,340,500,770,1,1,34895243,400,52.05,0.81,12,0.11,22.00,1421.00,1750,20230922,-34.57,1047,20240627,9.36,1437,-20.32,20240102,1047,9.36,20240627,1750,-34.57,20230922,1047,9.36,20240627,2.61,N,006050,500,174 억,,857156,N,N,0,N,00,N
|
|
20240801,090159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,0,3,0.00,123715,109,0.26,1135,1135,1135,1475,795,1135,1135.00,2.46,0,-24,1161,1148,1131,1118,1101,1139,1109,174,340,500,770,1,1,34895243,396,51.59,0.80,12,0.00,22.00,1421.00,1750,20230922,-35.14,1047,20240627,8.40,1437,-21.02,20240102,1047,8.40,20240627,1750,-35.14,20230922,1047,8.40,20240627,2.61,N,006050,500,174 억,,857156,N,N,0,N,00,N
|