130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1849,39,2,2.15,1834183106,993880,210.31,1800,1904,1788,2350,1267,1810,1845.48,4.35,0,207631,1870,1839,1817,1786,1764,1829,1776,174,540,500,1230,1,1,34895243,645,84.05,1.30,12,2.85,22.00,1421.00,1988,20240822,-6.99,1041,20240805,77.62,1988,-6.99,20240822,1041,77.62,20240805,1988,-6.99,20240822,1041,77.62,20240805,3.21,N,006050,500,174 억,,1517409,N,N,0,N,00,N
|
|
20240930,150219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1829,19,2,1.05,1757744235,952265,201.50,1800,1904,1788,2350,1267,1810,1845.86,4.35,0,211692,1870,1839,1817,1786,1764,1829,1776,174,540,500,1230,1,1,34895243,638,83.14,1.29,12,2.73,22.00,1421.00,1988,20240822,-8.00,1041,20240805,75.70,1988,-8.00,20240822,1041,75.70,20240805,1988,-8.00,20240822,1041,75.70,20240805,3.21,N,006050,500,174 억,,1517409,N,N,0,N,00,N
|
|
20240930,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1880,70,2,3.87,1310601365,711328,150.52,1800,1904,1788,2350,1267,1810,1842.47,4.35,0,166570,1870,1839,1817,1786,1764,1829,1776,174,540,500,1230,1,1,34895243,656,85.45,1.32,12,2.04,22.00,1421.00,1988,20240822,-5.43,1041,20240805,80.60,1988,-5.43,20240822,1041,80.60,20240805,1988,-5.43,20240822,1041,80.60,20240805,3.21,N,006050,500,174 억,,1517409,N,N,0,N,00,N
|
|
20240930,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1834,24,2,1.33,607625419,334982,70.88,1800,1839,1788,2350,1267,1810,1813.90,4.35,0,29239,1870,1839,1817,1786,1764,1829,1776,174,540,500,1230,1,1,34895243,640,83.36,1.29,12,0.96,22.00,1421.00,1988,20240822,-7.75,1041,20240805,76.18,1988,-7.75,20240822,1041,76.18,20240805,1988,-7.75,20240822,1041,76.18,20240805,3.21,N,006050,500,174 억,,1517409,N,N,0,N,00,N
|
|
20240930,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1823,13,2,0.72,517666818,285904,60.50,1800,1837,1788,2350,1267,1810,1810.63,4.35,0,23939,1870,1839,1817,1786,1764,1829,1776,174,540,500,1230,1,1,34895243,636,82.86,1.28,12,0.82,22.00,1421.00,1988,20240822,-8.30,1041,20240805,75.12,1988,-8.30,20240822,1041,75.12,20240805,1988,-8.30,20240822,1041,75.12,20240805,3.21,N,006050,500,174 억,,1517409,N,N,0,N,00,N
|
|
20240930,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1823,13,2,0.72,453706829,250726,53.05,1800,1837,1788,2350,1267,1810,1809.57,4.35,0,23643,1870,1839,1817,1786,1764,1829,1776,174,540,500,1230,1,1,34895243,636,82.86,1.28,12,0.72,22.00,1421.00,1988,20240822,-8.30,1041,20240805,75.12,1988,-8.30,20240822,1041,75.12,20240805,1988,-8.30,20240822,1041,75.12,20240805,3.21,N,006050,500,174 억,,1517409,N,N,0,N,00,N
|
|
20240930,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1791,-19,5,-1.05,207633698,115581,24.46,1800,1820,1788,2350,1267,1810,1796.43,4.35,0,-1861,1870,1839,1817,1786,1764,1829,1776,174,540,500,1230,1,1,34895243,625,81.41,1.26,12,0.33,22.00,1421.00,1988,20240822,-9.91,1041,20240805,72.05,1988,-9.91,20240822,1041,72.05,20240805,1988,-9.91,20240822,1041,72.05,20240805,3.21,N,006050,500,174 억,,1517409,N,N,0,N,00,N
|
|
20240930,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1809,-1,5,-0.06,30513276,16896,3.58,1800,1812,1800,2350,1267,1810,1805.95,4.35,0,-6856,1870,1839,1817,1786,1764,1829,1776,174,540,500,1230,1,1,34895243,631,82.23,1.27,12,0.05,22.00,1421.00,1988,20240822,-9.00,1041,20240805,73.78,1988,-9.00,20240822,1041,73.78,20240805,1988,-9.00,20240822,1041,73.78,20240805,3.21,N,006050,500,174 억,,1517409,N,N,0,N,00,N
|
|
20240927,160218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1810,-22,5,-1.20,858781512,472437,75.82,1832,1848,1795,2380,1283,1832,1817.77,4.54,0,-68081,1901,1866,1819,1784,1737,1884,1802,174,548,500,1240,1,1,34895243,632,82.27,1.27,12,1.35,22.00,1421.00,1988,20240822,-8.95,1041,20240805,73.87,1988,-8.95,20240822,1041,73.87,20240805,1988,-8.95,20240822,1041,73.87,20240805,3.18,N,006050,500,174 억,,1582582,N,N,0,N,00,N
|
|
20240927,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1808,-24,5,-1.31,808807897,444741,71.38,1832,1848,1795,2380,1283,1832,1818.60,4.54,0,-72587,1901,1866,1819,1784,1737,1884,1802,174,548,500,1240,1,1,34895243,631,82.18,1.27,12,1.27,22.00,1421.00,1988,20240822,-9.05,1041,20240805,73.68,1988,-9.05,20240822,1041,73.68,20240805,1988,-9.05,20240822,1041,73.68,20240805,3.18,N,006050,500,174 억,,1582582,N,N,0,N,00,N
|
|
20240927,140219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1808,-24,5,-1.31,689586914,378550,60.75,1832,1848,1795,2380,1283,1832,1821.65,4.54,0,-67828,1901,1866,1819,1784,1737,1884,1802,174,548,500,1240,1,1,34895243,631,82.18,1.27,12,1.08,22.00,1421.00,1988,20240822,-9.05,1041,20240805,73.68,1988,-9.05,20240822,1041,73.68,20240805,1988,-9.05,20240822,1041,73.68,20240805,3.18,N,006050,500,174 억,,1582582,N,N,0,N,00,N
|
|
20240927,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1823,-9,5,-0.49,452853743,247789,39.77,1832,1848,1811,2380,1283,1832,1827.58,4.54,0,-26842,1901,1866,1819,1784,1737,1884,1802,174,548,500,1240,1,1,34895243,636,82.86,1.28,12,0.71,22.00,1421.00,1988,20240822,-8.30,1041,20240805,75.12,1988,-8.30,20240822,1041,75.12,20240805,1988,-8.30,20240822,1041,75.12,20240805,3.18,N,006050,500,174 억,,1582582,N,N,0,N,00,N
|
|
20240927,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1821,-11,5,-0.60,341008327,186240,29.89,1832,1848,1820,2380,1283,1832,1831.02,4.54,0,-20450,1901,1866,1819,1784,1737,1884,1802,174,548,500,1240,1,1,34895243,635,82.77,1.28,12,0.53,22.00,1421.00,1988,20240822,-8.40,1041,20240805,74.93,1988,-8.40,20240822,1041,74.93,20240805,1988,-8.40,20240822,1041,74.93,20240805,3.18,N,006050,500,174 억,,1582582,N,N,0,N,00,N
|
|
20240927,110219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,-2,5,-0.11,213343938,116286,18.66,1832,1848,1821,2380,1283,1832,1834.65,4.54,0,-8637,1901,1866,1819,1784,1737,1884,1802,174,548,500,1240,1,1,34895243,639,83.18,1.29,12,0.33,22.00,1421.00,1988,20240822,-7.95,1041,20240805,75.79,1988,-7.95,20240822,1041,75.79,20240805,1988,-7.95,20240822,1041,75.79,20240805,3.18,N,006050,500,174 억,,1582582,N,N,0,N,00,N
|
|
20240927,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1834,2,2,0.11,144356047,78585,12.61,1832,1848,1821,2380,1283,1832,1836.94,4.54,0,3843,1901,1866,1819,1784,1737,1884,1802,174,548,500,1240,1,1,34895243,640,83.36,1.29,12,0.23,22.00,1421.00,1988,20240822,-7.75,1041,20240805,76.18,1988,-7.75,20240822,1041,76.18,20240805,1988,-7.75,20240822,1041,76.18,20240805,3.18,N,006050,500,174 억,,1582582,N,N,0,N,00,N
|
|
20240927,090219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1831,-1,5,-0.05,2650064,1448,0.23,1832,1832,1821,2380,1283,1832,1830.15,4.54,0,-778,1901,1866,1819,1784,1737,1884,1802,174,548,500,1240,1,1,34895243,639,83.23,1.29,12,0.00,22.00,1421.00,1988,20240822,-7.90,1041,20240805,75.89,1988,-7.90,20240822,1041,75.89,20240805,1988,-7.90,20240822,1041,75.89,20240805,3.18,N,006050,500,174 억,,1582582,N,N,0,N,00,N
|
|
20240926,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1832,34,2,1.89,1121713378,622251,118.12,1791,1854,1772,2335,1259,1798,1802.66,4.30,0,84127,1836,1817,1797,1778,1758,1826,1787,174,537,500,1220,1,1,34895243,639,83.27,1.29,12,1.78,22.00,1421.00,1988,20240822,-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,,1501363,N,N,0,N,00,N
|
|
20240926,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1835,37,2,2.06,864969001,482672,91.62,1791,1835,1772,2335,1259,1798,1792.04,4.30,0,27291,1836,1817,1797,1778,1758,1826,1787,174,537,500,1220,1,1,34895243,640,83.41,1.29,12,1.38,22.00,1421.00,1988,20240822,-7.70,1041,20240805,76.27,1988,-7.70,20240822,1041,76.27,20240805,1988,-7.70,20240822,1041,76.27,20240805,3.17,N,006050,500,174 억,,1501363,N,N,0,N,00,N
|
|
20240926,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1792,-6,5,-0.33,671967415,376307,71.43,1791,1809,1772,2335,1259,1798,1785.69,4.30,0,-20192,1836,1817,1797,1778,1758,1826,1787,174,537,500,1220,1,1,34895243,625,81.45,1.26,12,1.08,22.00,1421.00,1988,20240822,-9.86,1041,20240805,72.14,1988,-9.86,20240822,1041,72.14,20240805,1988,-9.86,20240822,1041,72.14,20240805,3.17,N,006050,500,174 억,,1501363,N,N,0,N,00,N
|
|
20240926,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1804,6,2,0.33,643574019,360480,68.43,1791,1809,1772,2335,1259,1798,1785.33,4.30,0,-27055,1836,1817,1797,1778,1758,1826,1787,174,537,500,1220,1,1,34895243,630,82.00,1.27,12,1.03,22.00,1421.00,1988,20240822,-9.26,1041,20240805,73.29,1988,-9.26,20240822,1041,73.29,20240805,1988,-9.26,20240822,1041,73.29,20240805,3.17,N,006050,500,174 억,,1501363,N,N,0,N,00,N
|
|
20240926,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,-15,5,-0.83,565597269,317083,60.19,1791,1809,1772,2335,1259,1798,1783.75,4.30,0,-47386,1836,1817,1797,1778,1758,1826,1787,174,537,500,1220,1,1,34895243,622,81.05,1.25,12,0.91,22.00,1421.00,1988,20240822,-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,,1501363,N,N,0,N,00,N
|
|
20240926,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,-23,5,-1.28,515039135,288670,54.80,1791,1809,1772,2335,1259,1798,1784.18,4.30,0,-45274,1836,1817,1797,1778,1758,1826,1787,174,537,500,1220,1,1,34895243,619,80.68,1.25,12,0.83,22.00,1421.00,1988,20240822,-10.71,1041,20240805,70.51,1988,-10.71,20240822,1041,70.51,20240805,1988,-10.71,20240822,1041,70.51,20240805,3.17,N,006050,500,174 억,,1501363,N,N,0,N,00,N
|
|
20240926,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1781,-17,5,-0.95,399138979,223498,42.43,1791,1809,1776,2335,1259,1798,1785.87,4.30,0,-43260,1836,1817,1797,1778,1758,1826,1787,174,537,500,1220,1,1,34895243,621,80.95,1.25,12,0.64,22.00,1421.00,1988,20240822,-10.41,1041,20240805,71.09,1988,-10.41,20240822,1041,71.09,20240805,1988,-10.41,20240822,1041,71.09,20240805,3.17,N,006050,500,174 억,,1501363,N,N,0,N,00,N
|
|
20240926,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1788,-10,5,-0.56,38539687,21531,4.09,1791,1791,1787,2335,1259,1798,1789.96,4.30,0,-4255,1836,1817,1797,1778,1758,1826,1787,174,537,500,1220,1,1,34895243,624,81.27,1.26,12,0.06,22.00,1421.00,1988,20240822,-10.06,1041,20240805,71.76,1988,-10.06,20240822,1041,71.76,20240805,1988,-10.06,20240822,1041,71.76,20240805,3.17,N,006050,500,174 억,,1501363,N,N,0,N,00,N
|
|
20240925,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1798,7,2,0.39,937704122,523206,123.29,1785,1816,1777,2325,1254,1791,1792.22,3.89,0,145825,1849,1819,1792,1762,1735,1806,1749,174,534,500,1210,1,1,34895243,627,81.73,1.27,12,1.50,22.00,1421.00,1988,20240822,-9.56,1041,20240805,72.72,1988,-9.56,20240822,1041,72.72,20240805,1988,-9.56,20240822,1041,72.72,20240805,3.10,N,006050,500,174 억,,1357085,N,N,0,N,00,N
|
|
20240925,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1790,-1,5,-0.06,873119200,487217,114.81,1785,1816,1777,2325,1254,1791,1792.05,3.89,0,146198,1849,1819,1792,1762,1735,1806,1749,174,534,500,1210,1,1,34895243,625,81.36,1.26,12,1.40,22.00,1421.00,1988,20240822,-9.96,1041,20240805,71.95,1988,-9.96,20240822,1041,71.95,20240805,1988,-9.96,20240822,1041,71.95,20240805,3.10,N,006050,500,174 억,,1357085,N,N,0,N,00,N
|
|
20240925,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1810,19,2,1.06,765063179,427139,100.65,1785,1814,1777,2325,1254,1791,1791.13,3.89,0,160304,1849,1819,1792,1762,1735,1806,1749,174,534,500,1210,1,1,34895243,632,82.27,1.27,12,1.22,22.00,1421.00,1988,20240822,-8.95,1041,20240805,73.87,1988,-8.95,20240822,1041,73.87,20240805,1988,-8.95,20240822,1041,73.87,20240805,3.10,N,006050,500,174 억,,1357085,N,N,0,N,00,N
|
|
20240925,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1802,11,2,0.61,677033519,378525,89.19,1785,1808,1777,2325,1254,1791,1788.61,3.89,0,153289,1849,1819,1792,1762,1735,1806,1749,174,534,500,1210,1,1,34895243,629,81.91,1.27,12,1.08,22.00,1421.00,1988,20240822,-9.36,1041,20240805,73.10,1988,-9.36,20240822,1041,73.10,20240805,1988,-9.36,20240822,1041,73.10,20240805,3.10,N,006050,500,174 억,,1357085,N,N,0,N,00,N
|
|
20240925,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1804,13,2,0.73,635333912,355398,83.75,1785,1808,1777,2325,1254,1791,1787.67,3.89,0,145857,1849,1819,1792,1762,1735,1806,1749,174,534,500,1210,1,1,34895243,630,82.00,1.27,12,1.02,22.00,1421.00,1988,20240822,-9.26,1041,20240805,73.29,1988,-9.26,20240822,1041,73.29,20240805,1988,-9.26,20240822,1041,73.29,20240805,3.10,N,006050,500,174 억,,1357085,N,N,0,N,00,N
|
|
20240925,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1808,17,2,0.95,540275812,302419,71.26,1785,1808,1777,2325,1254,1791,1786.51,3.89,0,112845,1849,1819,1792,1762,1735,1806,1749,174,534,500,1210,1,1,34895243,631,82.18,1.27,12,0.87,22.00,1421.00,1988,20240822,-9.05,1041,20240805,73.68,1988,-9.05,20240822,1041,73.68,20240805,1988,-9.05,20240822,1041,73.68,20240805,3.10,N,006050,500,174 억,,1357085,N,N,0,N,00,N
|
|
20240925,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,9,2,0.50,445887648,249782,58.86,1785,1804,1777,2325,1254,1791,1785.10,3.89,0,95643,1849,1819,1792,1762,1735,1806,1749,174,534,500,1210,1,1,34895243,628,81.82,1.27,12,0.72,22.00,1421.00,1988,20240822,-9.46,1041,20240805,72.91,1988,-9.46,20240822,1041,72.91,20240805,1988,-9.46,20240822,1041,72.91,20240805,3.10,N,006050,500,174 억,,1357085,N,N,0,N,00,N
|
|
20240925,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1797,6,2,0.34,22579222,12648,2.98,1785,1799,1785,2325,1254,1791,1785.06,3.89,0,3857,1849,1819,1792,1762,1735,1806,1749,174,534,500,1210,1,1,34895243,627,81.68,1.26,12,0.04,22.00,1421.00,1988,20240822,-9.61,1041,20240805,72.62,1988,-9.61,20240822,1041,72.62,20240805,1988,-9.61,20240822,1041,72.62,20240805,3.10,N,006050,500,174 억,,1357085,N,N,0,N,00,N
|
|
20240924,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1791,-9,5,-0.50,755962173,420704,31.40,1800,1822,1765,2340,1260,1800,1796.90,3.91,0,-6475,1909,1854,1812,1757,1715,1882,1785,174,540,500,1220,1,1,34895243,625,81.41,1.26,12,1.21,22.00,1421.00,1988,20240822,-9.91,1041,20240805,72.05,1988,-9.91,20240822,1041,72.05,20240805,1988,-9.91,20240822,1041,72.05,20240805,2.72,N,006050,500,174 억,,1363559,N,N,0,N,00,N
|
|
20240924,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,0,3,0.00,707060177,393476,29.37,1800,1822,1765,2340,1260,1800,1796.96,3.91,0,-7610,1909,1854,1812,1757,1715,1882,1785,174,540,500,1220,1,1,34895243,628,81.82,1.27,12,1.13,22.00,1421.00,1988,20240822,-9.46,1041,20240805,72.91,1988,-9.46,20240822,1041,72.91,20240805,1988,-9.46,20240822,1041,72.91,20240805,2.72,N,006050,500,174 억,,1363559,N,N,0,N,00,N
|
|
20240924,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1796,-4,5,-0.22,588175894,327078,24.41,1800,1822,1765,2340,1260,1800,1798.27,3.91,0,20142,1909,1854,1812,1757,1715,1882,1785,174,540,500,1220,1,1,34895243,627,81.64,1.26,12,0.94,22.00,1421.00,1988,20240822,-9.66,1041,20240805,72.53,1988,-9.66,20240822,1041,72.53,20240805,1988,-9.66,20240822,1041,72.53,20240805,2.72,N,006050,500,174 억,,1363559,N,N,0,N,00,N
|
|
20240924,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,0,3,0.00,506763844,281684,21.03,1800,1822,1765,2340,1260,1800,1799.05,3.91,0,19426,1909,1854,1812,1757,1715,1882,1785,174,540,500,1220,1,1,34895243,628,81.82,1.27,12,0.81,22.00,1421.00,1988,20240822,-9.46,1041,20240805,72.91,1988,-9.46,20240822,1041,72.91,20240805,1988,-9.46,20240822,1041,72.91,20240805,2.72,N,006050,500,174 억,,1363559,N,N,0,N,00,N
|
|
20240924,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1797,-3,5,-0.17,466535713,259351,19.36,1800,1822,1765,2340,1260,1800,1798.86,3.91,0,8169,1909,1854,1812,1757,1715,1882,1785,174,540,500,1220,1,1,34895243,627,81.68,1.26,12,0.74,22.00,1421.00,1988,20240822,-9.61,1041,20240805,72.62,1988,-9.61,20240822,1041,72.62,20240805,1988,-9.61,20240822,1041,72.62,20240805,2.72,N,006050,500,174 억,,1363559,N,N,0,N,00,N
|
|
20240924,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1805,5,2,0.28,402308832,223581,16.69,1800,1822,1765,2340,1260,1800,1799.39,3.91,0,8155,1909,1854,1812,1757,1715,1882,1785,174,540,500,1220,1,1,34895243,630,82.05,1.27,12,0.64,22.00,1421.00,1988,20240822,-9.21,1041,20240805,73.39,1988,-9.21,20240822,1041,73.39,20240805,1988,-9.21,20240822,1041,73.39,20240805,2.72,N,006050,500,174 억,,1363559,N,N,0,N,00,N
|
|
20240924,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1815,15,2,0.83,308609796,171833,12.83,1800,1822,1765,2340,1260,1800,1795.99,3.91,0,11734,1909,1854,1812,1757,1715,1882,1785,174,540,500,1220,1,1,34895243,633,82.50,1.28,12,0.49,22.00,1421.00,1988,20240822,-8.70,1041,20240805,74.35,1988,-8.70,20240822,1041,74.35,20240805,1988,-8.70,20240822,1041,74.35,20240805,2.72,N,006050,500,174 억,,1363559,N,N,0,N,00,N
|
|
20240924,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,0,3,0.00,6419152,3567,0.27,1800,1800,1799,2340,1260,1800,1799.59,3.91,0,-1300,1909,1854,1812,1757,1715,1882,1785,174,540,500,1220,1,1,34895243,628,81.82,1.27,12,0.01,22.00,1421.00,1988,20240822,-9.46,1041,20240805,72.91,1988,-9.46,20240822,1041,72.91,20240805,1988,-9.46,20240822,1041,72.91,20240805,2.72,N,006050,500,174 억,,1363559,N,N,0,N,00,N
|
|
20240923,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,5,2,0.28,2437702112,1338221,94.12,1796,1867,1770,2330,1257,1795,1821.61,4.18,0,-98559,1927,1861,1813,1747,1699,1837,1723,174,535,500,1220,1,1,34895243,628,81.82,1.27,12,3.83,22.00,1421.00,1988,20240822,-9.46,1041,20240805,72.91,1988,-9.46,20240822,1041,72.91,20240805,1988,-9.46,20240822,1041,72.91,20240805,2.65,N,006050,500,174 억,,1459267,N,N,0,N,00,N
|
|
20240923,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1793,-2,5,-0.11,2337229451,1282086,90.17,1796,1867,1770,2330,1257,1795,1822.99,4.18,0,-88007,1927,1861,1813,1747,1699,1837,1723,174,535,500,1220,1,1,34895243,626,81.50,1.26,12,3.67,22.00,1421.00,1988,20240822,-9.81,1041,20240805,72.24,1988,-9.81,20240822,1041,72.24,20240805,1988,-9.81,20240822,1041,72.24,20240805,2.65,N,006050,500,174 억,,1459267,N,N,0,N,00,N
|
|
20240923,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,25,2,1.39,2095261434,1147901,80.73,1796,1867,1770,2330,1257,1795,1825.30,4.18,0,-56717,1927,1861,1813,1747,1699,1837,1723,174,535,500,1220,1,1,34895243,635,82.73,1.28,12,3.29,22.00,1421.00,1988,20240822,-8.45,1041,20240805,74.83,1988,-8.45,20240822,1041,74.83,20240805,1988,-8.45,20240822,1041,74.83,20240805,2.65,N,006050,500,174 억,,1459267,N,N,0,N,00,N
|
|
20240923,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1832,37,2,2.06,1930384105,1057970,74.41,1796,1867,1770,2330,1257,1795,1824.61,4.18,0,-50381,1927,1861,1813,1747,1699,1837,1723,174,535,500,1220,1,1,34895243,639,83.27,1.29,12,3.03,22.00,1421.00,1988,20240822,-7.85,1041,20240805,75.98,1988,-7.85,20240822,1041,75.98,20240805,1988,-7.85,20240822,1041,75.98,20240805,2.65,N,006050,500,174 억,,1459267,N,N,0,N,00,N
|
|
20240923,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1817,22,2,1.23,1846126253,1011823,71.16,1796,1867,1770,2330,1257,1795,1824.55,4.18,0,-50236,1927,1861,1813,1747,1699,1837,1723,174,535,500,1220,1,1,34895243,634,82.59,1.28,12,2.90,22.00,1421.00,1988,20240822,-8.60,1041,20240805,74.54,1988,-8.60,20240822,1041,74.54,20240805,1988,-8.60,20240822,1041,74.54,20240805,2.65,N,006050,500,174 억,,1459267,N,N,0,N,00,N
|
|
20240923,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1798,3,2,0.17,1748816322,958065,67.38,1796,1867,1770,2330,1257,1795,1825.36,4.18,0,-75595,1927,1861,1813,1747,1699,1837,1723,174,535,500,1220,1,1,34895243,627,81.73,1.27,12,2.75,22.00,1421.00,1988,20240822,-9.56,1041,20240805,72.72,1988,-9.56,20240822,1041,72.72,20240805,1988,-9.56,20240822,1041,72.72,20240805,2.65,N,006050,500,174 억,,1459267,N,N,0,N,00,N
|
|
20240923,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1797,2,2,0.11,1571287129,859150,60.43,1796,1867,1770,2330,1257,1795,1828.89,4.18,0,-76218,1927,1861,1813,1747,1699,1837,1723,174,535,500,1220,1,1,34895243,627,81.68,1.26,12,2.46,22.00,1421.00,1988,20240822,-9.61,1041,20240805,72.62,1988,-9.61,20240822,1041,72.62,20240805,1988,-9.61,20240822,1041,72.62,20240805,2.65,N,006050,500,174 억,,1459267,N,N,0,N,00,N
|
|
20240923,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1772,-23,5,-1.28,202483249,112655,7.92,1796,1850,1770,2330,1257,1795,1797.37,4.18,0,-20746,1927,1861,1813,1747,1699,1837,1723,174,535,500,1220,1,1,34895243,618,80.55,1.25,12,0.32,22.00,1421.00,1988,20240822,-10.87,1041,20240805,70.22,1988,-10.87,20240822,1041,70.22,20240805,1988,-10.87,20240822,1041,70.22,20240805,2.65,N,006050,500,174 억,,1459267,N,N,0,N,00,N
|
|
20240913,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1787,-20,5,-1.11,1003607807,560012,79.63,1802,1839,1749,2345,1265,1807,1792.12,4.91,0,-68776,1878,1842,1780,1744,1682,1860,1762,174,538,500,1220,1,1,34895243,624,81.23,1.26,12,1.60,22.00,1421.00,1988,20240822,-10.11,1041,20240805,71.66,1988,-10.11,20240822,1041,71.66,20240805,1988,-10.11,20240822,1041,71.66,20240805,2.45,N,006050,500,174 억,,1712357,N,N,0,N,00,N
|
|
20240913,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,-24,5,-1.33,958592065,534755,76.04,1802,1839,1749,2345,1265,1807,1792.58,4.91,0,-63724,1878,1842,1780,1744,1682,1860,1762,174,538,500,1220,1,1,34895243,622,81.05,1.25,12,1.53,22.00,1421.00,1988,20240822,-10.31,1041,20240805,71.28,1988,-10.31,20240822,1041,71.28,20240805,1988,-10.31,20240822,1041,71.28,20240805,2.45,N,006050,500,174 억,,1712357,N,N,0,N,00,N
|
|
20240913,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1789,-18,5,-1.00,887029550,494585,70.33,1802,1839,1749,2345,1265,1807,1793.48,4.91,0,-54381,1878,1842,1780,1744,1682,1860,1762,174,538,500,1220,1,1,34895243,624,81.32,1.26,12,1.42,22.00,1421.00,1988,20240822,-10.01,1041,20240805,71.85,1988,-10.01,20240822,1041,71.85,20240805,1988,-10.01,20240822,1041,71.85,20240805,2.45,N,006050,500,174 억,,1712357,N,N,0,N,00,N
|
|
20240913,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1766,-41,5,-2.27,727268665,404799,57.56,1802,1839,1758,2345,1265,1807,1796.62,4.91,0,7800,1878,1842,1780,1744,1682,1860,1762,174,538,500,1220,1,1,34895243,616,80.27,1.24,12,1.16,22.00,1421.00,1988,20240822,-11.17,1041,20240805,69.64,1988,-11.17,20240822,1041,69.64,20240805,1988,-11.17,20240822,1041,69.64,20240805,2.45,N,006050,500,174 억,,1712357,N,N,0,N,00,N
|
|
20240913,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,-37,5,-2.05,577794390,320198,45.53,1802,1839,1770,2345,1265,1807,1804.49,4.91,0,4558,1878,1842,1780,1744,1682,1860,1762,174,538,500,1220,1,1,34895243,618,80.45,1.25,12,0.92,22.00,1421.00,1988,20240822,-10.97,1041,20240805,70.03,1988,-10.97,20240822,1041,70.03,20240805,1988,-10.97,20240822,1041,70.03,20240805,2.45,N,006050,500,174 억,,1712357,N,N,0,N,00,N
|
|
20240913,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1807,0,3,0.00,387480824,213732,30.39,1802,1839,1785,2345,1265,1807,1812.93,4.91,0,16514,1878,1842,1780,1744,1682,1860,1762,174,538,500,1220,1,1,34895243,631,82.14,1.27,12,0.61,22.00,1421.00,1988,20240822,-9.10,1041,20240805,73.58,1988,-9.10,20240822,1041,73.58,20240805,1988,-9.10,20240822,1041,73.58,20240805,2.45,N,006050,500,174 억,,1712357,N,N,0,N,00,N
|
|
20240913,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1815,8,2,0.44,290918090,160373,22.80,1802,1839,1785,2345,1265,1807,1814.01,4.91,0,3248,1878,1842,1780,1744,1682,1860,1762,174,538,500,1220,1,1,34895243,633,82.50,1.28,12,0.46,22.00,1421.00,1988,20240822,-8.70,1041,20240805,74.35,1988,-8.70,20240822,1041,74.35,20240805,1988,-8.70,20240822,1041,74.35,20240805,2.45,N,006050,500,174 억,,1712357,N,N,0,N,00,N
|
|
20240913,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1796,-11,5,-0.61,33018578,18348,2.61,1802,1806,1785,2345,1265,1807,1799.57,4.91,0,-13158,1878,1842,1780,1744,1682,1860,1762,174,538,500,1220,1,1,34895243,627,81.64,1.26,12,0.05,22.00,1421.00,1988,20240822,-9.66,1041,20240805,72.53,1988,-9.66,20240822,1041,72.53,20240805,1988,-9.66,20240822,1041,72.53,20240805,2.45,N,006050,500,174 억,,1712357,N,N,0,N,00,N
|
|
20240912,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1807,94,2,5.49,1250683224,702222,365.62,1724,1816,1718,2225,1200,1713,1780.80,4.49,0,148469,1737,1725,1702,1690,1667,1731,1696,174,512,500,1160,1,1,34895243,631,82.14,1.27,12,2.01,22.00,1421.00,1988,20240822,-9.10,1041,20240805,73.58,1988,-9.10,20240822,1041,73.58,20240805,1988,-9.10,20240822,1041,73.58,20240805,2.44,N,006050,500,174 억,,1565060,N,N,0,N,00,N
|
|
20240912,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1790,77,2,4.50,1130873976,635860,331.07,1724,1816,1718,2225,1200,1713,1778.52,4.49,0,140946,1737,1725,1702,1690,1667,1731,1696,174,512,500,1160,1,1,34895243,625,81.36,1.26,12,1.82,22.00,1421.00,1988,20240822,-9.96,1041,20240805,71.95,1988,-9.96,20240822,1041,71.95,20240805,1988,-9.96,20240822,1041,71.95,20240805,2.44,N,006050,500,174 억,,1565060,N,N,0,N,00,N
|
|
20240912,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1798,85,2,4.96,959720315,540034,281.18,1724,1816,1718,2225,1200,1713,1777.17,4.49,0,129080,1737,1725,1702,1690,1667,1731,1696,174,512,500,1160,1,1,34895243,627,81.73,1.27,12,1.55,22.00,1421.00,1988,20240822,-9.56,1041,20240805,72.72,1988,-9.56,20240822,1041,72.72,20240805,1988,-9.56,20240822,1041,72.72,20240805,2.44,N,006050,500,174 억,,1565060,N,N,0,N,00,N
|
|
20240912,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,87,2,5.08,890060201,501158,260.94,1724,1816,1718,2225,1200,1713,1776.03,4.49,0,119778,1737,1725,1702,1690,1667,1731,1696,174,512,500,1160,1,1,34895243,628,81.82,1.27,12,1.44,22.00,1421.00,1988,20240822,-9.46,1041,20240805,72.91,1988,-9.46,20240822,1041,72.91,20240805,1988,-9.46,20240822,1041,72.91,20240805,2.44,N,006050,500,174 억,,1565060,N,N,0,N,00,N
|
|
20240912,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1793,80,2,4.67,815653786,459711,239.36,1724,1816,1718,2225,1200,1713,1774.30,4.49,0,107420,1737,1725,1702,1690,1667,1731,1696,174,512,500,1160,1,1,34895243,626,81.50,1.26,12,1.32,22.00,1421.00,1988,20240822,-9.81,1041,20240805,72.24,1988,-9.81,20240822,1041,72.24,20240805,1988,-9.81,20240822,1041,72.24,20240805,2.44,N,006050,500,174 억,,1565060,N,N,0,N,00,N
|
|
20240912,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1785,72,2,4.20,503539153,285727,148.77,1724,1786,1718,2225,1200,1713,1762.34,4.49,0,80200,1737,1725,1702,1690,1667,1731,1696,174,512,500,1160,1,1,34895243,623,81.14,1.26,12,0.82,22.00,1421.00,1988,20240822,-10.21,1041,20240805,71.47,1988,-10.21,20240822,1041,71.47,20240805,1988,-10.21,20240822,1041,71.47,20240805,2.44,N,006050,500,174 억,,1565060,N,N,0,N,00,N
|
|
20240912,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1780,67,2,3.91,356252308,202637,105.51,1724,1786,1718,2225,1200,1713,1758.13,4.49,0,51939,1737,1725,1702,1690,1667,1731,1696,174,512,500,1160,1,1,34895243,621,80.91,1.25,12,0.58,22.00,1421.00,1988,20240822,-10.46,1041,20240805,70.99,1988,-10.46,20240822,1041,70.99,20240805,1988,-10.46,20240822,1041,70.99,20240805,2.44,N,006050,500,174 억,,1565060,N,N,0,N,00,N
|
|
20240912,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1729,16,2,0.93,19187470,11137,5.80,1724,1729,1718,2225,1200,1713,1723.04,4.49,0,8854,1737,1725,1702,1690,1667,1731,1696,174,512,500,1160,1,1,34895243,603,78.59,1.22,12,0.03,22.00,1421.00,1988,20240822,-13.03,1041,20240805,66.09,1988,-13.03,20240822,1041,66.09,20240805,1988,-13.03,20240822,1041,66.09,20240805,2.44,N,006050,500,174 억,,1565060,N,N,0,N,00,N
|
|
20240911,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,22,2,1.30,323315729,190338,89.89,1699,1714,1679,2195,1184,1691,1698.64,4.40,0,28849,1745,1717,1704,1676,1663,1711,1670,174,504,500,1140,1,1,34895243,598,77.86,1.21,12,0.55,22.00,1421.00,1988,20240822,-13.83,1041,20240805,64.55,1988,-13.83,20240822,1041,64.55,20240805,1988,-13.83,20240822,1041,64.55,20240805,2.58,N,006050,500,174 억,,1536211,N,N,0,N,00,N
|
|
20240911,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1707,16,2,0.95,290644068,171232,80.87,1699,1714,1679,2195,1184,1691,1697.37,4.40,0,24550,1745,1717,1704,1676,1663,1711,1670,174,504,500,1140,1,1,34895243,596,77.59,1.20,12,0.49,22.00,1421.00,1988,20240822,-14.13,1041,20240805,63.98,1988,-14.13,20240822,1041,63.98,20240805,1988,-14.13,20240822,1041,63.98,20240805,2.58,N,006050,500,174 억,,1536211,N,N,0,N,00,N
|
|
20240911,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1696,5,2,0.30,172515996,101546,47.96,1699,1714,1686,2195,1184,1691,1698.90,4.40,0,-960,1745,1717,1704,1676,1663,1711,1670,174,504,500,1140,1,1,34895243,592,77.09,1.19,12,0.29,22.00,1421.00,1988,20240822,-14.69,1041,20240805,62.92,1988,-14.69,20240822,1041,62.92,20240805,1988,-14.69,20240822,1041,62.92,20240805,2.58,N,006050,500,174 억,,1536211,N,N,0,N,00,N
|
|
20240911,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1700,9,2,0.53,156055675,91836,43.37,1699,1714,1686,2195,1184,1691,1699.29,4.40,0,4368,1745,1717,1704,1676,1663,1711,1670,174,504,500,1140,1,1,34895243,593,77.27,1.20,12,0.26,22.00,1421.00,1988,20240822,-14.49,1041,20240805,63.30,1988,-14.49,20240822,1041,63.30,20240805,1988,-14.49,20240822,1041,63.30,20240805,2.58,N,006050,500,174 억,,1536211,N,N,0,N,00,N
|
|
20240911,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1702,11,2,0.65,90751733,53332,25.19,1699,1714,1690,2195,1184,1691,1701.64,4.40,0,10455,1745,1717,1704,1676,1663,1711,1670,174,504,500,1140,1,1,34895243,594,77.36,1.20,12,0.15,22.00,1421.00,1988,20240822,-14.39,1041,20240805,63.50,1988,-14.39,20240822,1041,63.50,20240805,1988,-14.39,20240822,1041,63.50,20240805,2.58,N,006050,500,174 억,,1536211,N,N,0,N,00,N
|
|
20240911,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,22,2,1.30,80162739,47112,22.25,1699,1714,1690,2195,1184,1691,1701.54,4.40,0,10676,1745,1717,1704,1676,1663,1711,1670,174,504,500,1140,1,1,34895243,598,77.86,1.21,12,0.14,22.00,1421.00,1988,20240822,-13.83,1041,20240805,64.55,1988,-13.83,20240822,1041,64.55,20240805,1988,-13.83,20240822,1041,64.55,20240805,2.58,N,006050,500,174 억,,1536211,N,N,0,N,00,N
|
|
20240911,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,22,2,1.30,54417622,32026,15.12,1699,1714,1690,2195,1184,1691,1699.17,4.40,0,9286,1745,1717,1704,1676,1663,1711,1670,174,504,500,1140,1,1,34895243,598,77.86,1.21,12,0.09,22.00,1421.00,1988,20240822,-13.83,1041,20240805,64.55,1988,-13.83,20240822,1041,64.55,20240805,1988,-13.83,20240822,1041,64.55,20240805,2.58,N,006050,500,174 억,,1536211,N,N,0,N,00,N
|
|
20240911,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1693,2,2,0.12,4398954,2596,1.23,1699,1699,1693,2195,1184,1691,1694.51,4.40,0,-316,1745,1717,1704,1676,1663,1711,1670,174,504,500,1140,1,1,34895243,591,76.95,1.19,12,0.01,22.00,1421.00,1988,20240822,-14.84,1041,20240805,62.63,1988,-14.84,20240822,1041,62.63,20240805,1988,-14.84,20240822,1041,62.63,20240805,2.58,N,006050,500,174 억,,1536211,N,N,0,N,00,N
|
|
20240910,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1691,-40,5,-2.31,359605530,210266,53.60,1713,1732,1691,2250,1212,1731,1710.26,4.61,0,-70784,1791,1761,1707,1677,1623,1776,1692,174,519,500,1170,1,1,34895243,590,76.86,1.19,12,0.60,22.00,1421.00,1988,20240822,-14.94,1041,20240805,62.44,1988,-14.94,20240822,1041,62.44,20240805,1988,-14.94,20240822,1041,62.44,20240805,2.47,N,006050,500,174 억,,1606973,N,N,0,N,00,N
|
|
20240910,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1706,-25,5,-1.44,317934588,185678,47.33,1713,1732,1696,2250,1212,1731,1712.29,4.61,0,-67226,1791,1761,1707,1677,1623,1776,1692,174,519,500,1170,1,1,34895243,595,77.55,1.20,12,0.53,22.00,1421.00,1988,20240822,-14.19,1041,20240805,63.88,1988,-14.19,20240822,1041,63.88,20240805,1988,-14.19,20240822,1041,63.88,20240805,2.47,N,006050,500,174 억,,1606973,N,N,0,N,00,N
|
|
20240910,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1703,-28,5,-1.62,287306860,167688,42.75,1713,1732,1699,2250,1212,1731,1713.34,4.61,0,-56254,1791,1761,1707,1677,1623,1776,1692,174,519,500,1170,1,1,34895243,594,77.41,1.20,12,0.48,22.00,1421.00,1988,20240822,-14.34,1041,20240805,63.59,1988,-14.34,20240822,1041,63.59,20240805,1988,-14.34,20240822,1041,63.59,20240805,2.47,N,006050,500,174 억,,1606973,N,N,0,N,00,N
|
|
20240910,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1711,-20,5,-1.16,261943493,152824,38.96,1713,1732,1699,2250,1212,1731,1714.02,4.61,0,-46887,1791,1761,1707,1677,1623,1776,1692,174,519,500,1170,1,1,34895243,597,77.77,1.20,12,0.44,22.00,1421.00,1988,20240822,-13.93,1041,20240805,64.36,1988,-13.93,20240822,1041,64.36,20240805,1988,-13.93,20240822,1041,64.36,20240805,2.47,N,006050,500,174 억,,1606973,N,N,0,N,00,N
|
|
20240910,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1708,-23,5,-1.33,222542148,129730,33.07,1713,1732,1701,2250,1212,1731,1715.43,4.61,0,-31940,1791,1761,1707,1677,1623,1776,1692,174,519,500,1170,1,1,34895243,596,77.64,1.20,12,0.37,22.00,1421.00,1988,20240822,-14.08,1041,20240805,64.07,1988,-14.08,20240822,1041,64.07,20240805,1988,-14.08,20240822,1041,64.07,20240805,2.47,N,006050,500,174 억,,1606973,N,N,0,N,00,N
|
|
20240910,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1726,-5,5,-0.29,106264301,61856,15.77,1713,1732,1701,2250,1212,1731,1717.93,4.61,0,-30685,1791,1761,1707,1677,1623,1776,1692,174,519,500,1170,1,1,34895243,602,78.45,1.21,12,0.18,22.00,1421.00,1988,20240822,-13.18,1041,20240805,65.80,1988,-13.18,20240822,1041,65.80,20240805,1988,-13.18,20240822,1041,65.80,20240805,2.47,N,006050,500,174 억,,1606973,N,N,0,N,00,N
|
|
20240910,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,-16,5,-0.92,93293231,54312,13.84,1713,1732,1701,2250,1212,1731,1717.73,4.61,0,-29412,1791,1761,1707,1677,1623,1776,1692,174,519,500,1170,1,1,34895243,598,77.95,1.21,12,0.16,22.00,1421.00,1988,20240822,-13.73,1041,20240805,64.75,1988,-13.73,20240822,1041,64.75,20240805,1988,-13.73,20240822,1041,64.75,20240805,2.47,N,006050,500,174 억,,1606973,N,N,0,N,00,N
|
|
20240910,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1729,-2,5,-0.12,6856670,3983,1.02,1713,1731,1713,2250,1212,1731,1721.48,4.61,0,-2376,1791,1761,1707,1677,1623,1776,1692,174,519,500,1170,1,1,34895243,603,78.59,1.22,12,0.01,22.00,1421.00,1988,20240822,-13.03,1041,20240805,66.09,1988,-13.03,20240822,1041,66.09,20240805,1988,-13.03,20240822,1041,66.09,20240805,2.47,N,006050,500,174 억,,1606973,N,N,0,N,00,N
|
|
20240909,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1731,21,2,1.23,655375710,389608,100.38,1675,1737,1653,2220,1197,1710,1681.91,4.81,0,-73289,1784,1746,1712,1674,1640,1746,1674,174,510,500,1160,1,1,34895243,604,78.68,1.22,12,1.12,22.00,1421.00,1988,20240822,-12.93,1041,20240805,66.28,1988,-12.93,20240822,1041,66.28,20240805,1988,-12.93,20240822,1041,66.28,20240805,2.40,N,006050,500,174 억,,1679773,N,N,0,N,00,N
|
|
20240909,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1732,22,2,1.29,636484667,378689,97.57,1675,1737,1653,2220,1197,1710,1680.76,4.81,0,-73503,1784,1746,1712,1674,1640,1746,1674,174,510,500,1160,1,1,34895243,604,78.73,1.22,12,1.09,22.00,1421.00,1988,20240822,-12.88,1041,20240805,66.38,1988,-12.88,20240822,1041,66.38,20240805,1988,-12.88,20240822,1041,66.38,20240805,2.40,N,006050,500,174 억,,1679773,N,N,0,N,00,N
|
|
20240909,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1731,21,2,1.23,598380290,356622,91.89,1675,1737,1653,2220,1197,1710,1677.91,4.81,0,-74188,1784,1746,1712,1674,1640,1746,1674,174,510,500,1160,1,1,34895243,604,78.68,1.22,12,1.02,22.00,1421.00,1988,20240822,-12.93,1041,20240805,66.28,1988,-12.93,20240822,1041,66.28,20240805,1988,-12.93,20240822,1041,66.28,20240805,2.40,N,006050,500,174 억,,1679773,N,N,0,N,00,N
|
|
20240909,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,-1,5,-0.06,559984640,334355,86.15,1675,1719,1653,2220,1197,1710,1674.82,4.81,0,-77354,1784,1746,1712,1674,1640,1746,1674,174,510,500,1160,1,1,34895243,596,77.68,1.20,12,0.96,22.00,1421.00,1988,20240822,-14.03,1041,20240805,64.17,1988,-14.03,20240822,1041,64.17,20240805,1988,-14.03,20240822,1041,64.17,20240805,2.40,N,006050,500,174 억,,1679773,N,N,0,N,00,N
|
|
20240909,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,5,2,0.29,548786261,327813,84.46,1675,1719,1653,2220,1197,1710,1674.08,4.81,0,-79144,1784,1746,1712,1674,1640,1746,1674,174,510,500,1160,1,1,34895243,598,77.95,1.21,12,0.94,22.00,1421.00,1988,20240822,-13.73,1041,20240805,64.75,1988,-13.73,20240822,1041,64.75,20240805,1988,-13.73,20240822,1041,64.75,20240805,2.40,N,006050,500,174 억,,1679773,N,N,0,N,00,N
|
|
20240909,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1682,-28,5,-1.64,473337785,283295,72.99,1675,1700,1653,2220,1197,1710,1670.83,4.81,0,-77842,1784,1746,1712,1674,1640,1746,1674,174,510,500,1160,1,1,34895243,587,76.45,1.18,12,0.81,22.00,1421.00,1988,20240822,-15.39,1041,20240805,61.58,1988,-15.39,20240822,1041,61.58,20240805,1988,-15.39,20240822,1041,61.58,20240805,2.40,N,006050,500,174 억,,1679773,N,N,0,N,00,N
|
|
20240909,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1660,-50,5,-2.92,357300187,213624,55.04,1675,1700,1653,2220,1197,1710,1672.57,4.81,0,-54531,1784,1746,1712,1674,1640,1746,1674,174,510,500,1160,1,1,34895243,579,75.45,1.17,12,0.61,22.00,1421.00,1988,20240822,-16.50,1041,20240805,59.46,1988,-16.50,20240822,1041,59.46,20240805,1988,-16.50,20240822,1041,59.46,20240805,2.40,N,006050,500,174 억,,1679773,N,N,0,N,00,N
|
|
20240909,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1668,-42,5,-2.46,43420646,26063,6.72,1675,1693,1653,2220,1197,1710,1665.98,4.81,0,8764,1784,1746,1712,1674,1640,1746,1674,174,510,500,1160,1,1,34895243,582,75.82,1.17,12,0.07,22.00,1421.00,1988,20240822,-16.10,1041,20240805,60.23,1988,-16.10,20240822,1041,60.23,20240805,1988,-16.10,20240822,1041,60.23,20240805,2.40,N,006050,500,174 억,,1679773,N,N,0,N,00,N
|
|
20240906,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,0,3,0.00,660096351,386961,51.67,1710,1750,1678,2220,1197,1710,1705.85,5.01,0,-69822,1853,1781,1726,1654,1599,1817,1690,174,510,500,1160,1,1,34895243,597,77.73,1.20,12,1.11,22.00,1421.00,1988,20240822,-13.98,1041,20240805,64.27,1988,-13.98,20240822,1041,64.27,20240805,1988,-13.98,20240822,1041,64.27,20240805,2.52,N,006050,500,174 억,,1749595,N,N,0,N,00,N
|
|
20240906,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1721,11,2,0.64,603923578,354166,47.29,1710,1750,1678,2220,1197,1710,1705.20,5.01,0,-69455,1853,1781,1726,1654,1599,1817,1690,174,510,500,1160,1,1,34895243,601,78.23,1.21,12,1.01,22.00,1421.00,1988,20240822,-13.43,1041,20240805,65.32,1988,-13.43,20240822,1041,65.32,20240805,1988,-13.43,20240822,1041,65.32,20240805,2.52,N,006050,500,174 억,,1749595,N,N,0,N,00,N
|
|
20240906,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1711,1,2,0.06,572875375,336035,44.87,1710,1750,1678,2220,1197,1710,1704.81,5.01,0,-74176,1853,1781,1726,1654,1599,1817,1690,174,510,500,1160,1,1,34895243,597,77.77,1.20,12,0.96,22.00,1421.00,1988,20240822,-13.93,1041,20240805,64.36,1988,-13.93,20240822,1041,64.36,20240805,1988,-13.93,20240822,1041,64.36,20240805,2.52,N,006050,500,174 억,,1749595,N,N,0,N,00,N
|
|
20240906,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1726,16,2,0.94,537288333,315188,42.08,1710,1750,1678,2220,1197,1710,1704.66,5.01,0,-71989,1853,1781,1726,1654,1599,1817,1690,174,510,500,1160,1,1,34895243,602,78.45,1.21,12,0.90,22.00,1421.00,1988,20240822,-13.18,1041,20240805,65.80,1988,-13.18,20240822,1041,65.80,20240805,1988,-13.18,20240822,1041,65.80,20240805,2.52,N,006050,500,174 억,,1749595,N,N,0,N,00,N
|
|
20240906,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1706,-4,5,-0.23,433902638,254900,34.03,1710,1750,1678,2220,1197,1710,1702.25,5.01,0,-57614,1853,1781,1726,1654,1599,1817,1690,174,510,500,1160,1,1,34895243,595,77.55,1.20,12,0.73,22.00,1421.00,1988,20240822,-14.19,1041,20240805,63.88,1988,-14.19,20240822,1041,63.88,20240805,1988,-14.19,20240822,1041,63.88,20240805,2.52,N,006050,500,174 억,,1749595,N,N,0,N,00,N
|
|
20240906,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,0,3,0.00,373181252,219414,29.30,1710,1750,1678,2220,1197,1710,1700.81,5.01,0,-65558,1853,1781,1726,1654,1599,1817,1690,174,510,500,1160,1,1,34895243,597,77.73,1.20,12,0.63,22.00,1421.00,1988,20240822,-13.98,1041,20240805,64.27,1988,-13.98,20240822,1041,64.27,20240805,1988,-13.98,20240822,1041,64.27,20240805,2.52,N,006050,500,174 억,,1749595,N,N,0,N,00,N
|
|
20240906,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1693,-17,5,-0.99,217042046,127229,16.99,1710,1750,1685,2220,1197,1710,1705.92,5.01,0,-53307,1853,1781,1726,1654,1599,1817,1690,174,510,500,1160,1,1,34895243,591,76.95,1.19,12,0.36,22.00,1421.00,1988,20240822,-14.84,1041,20240805,62.63,1988,-14.84,20240822,1041,62.63,20240805,1988,-14.84,20240822,1041,62.63,20240805,2.52,N,006050,500,174 억,,1749595,N,N,0,N,00,N
|
|
20240906,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,0,3,0.00,3572477,2089,0.28,1710,1721,1710,2220,1197,1710,1710.14,5.01,0,-536,1853,1781,1726,1654,1599,1817,1690,174,510,500,1160,1,1,34895243,597,77.73,1.20,12,0.01,22.00,1421.00,1988,20240822,-13.98,1041,20240805,64.27,1988,-13.98,20240822,1041,64.27,20240805,1988,-13.98,20240822,1041,64.27,20240805,2.52,N,006050,500,174 억,,1749595,N,N,0,N,00,N
|
|
20240905,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,51,2,3.07,1291146190,748227,142.08,1680,1798,1671,2155,1162,1659,1725.61,4.71,0,107402,1723,1690,1635,1602,1547,1707,1619,174,496,500,1120,1,1,34895243,597,77.73,1.20,12,2.14,22.00,1421.00,1988,20240822,-13.98,1041,20240805,64.27,1988,-13.98,20240822,1041,64.27,20240805,1988,-13.98,20240822,1041,64.27,20240805,2.56,N,006050,500,174 억,,1642422,N,N,0,N,00,N
|
|
20240905,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1722,63,2,3.80,1249913048,724171,137.51,1680,1798,1671,2155,1162,1659,1725.99,4.71,0,106238,1723,1690,1635,1602,1547,1707,1619,174,496,500,1120,1,1,34895243,601,78.27,1.21,12,2.08,22.00,1421.00,1988,20240822,-13.38,1041,20240805,65.42,1988,-13.38,20240822,1041,65.42,20240805,1988,-13.38,20240822,1041,65.42,20240805,2.56,N,006050,500,174 억,,1642422,N,N,0,N,00,N
|
|
20240905,140204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1693,34,2,2.05,1156928252,669808,127.19,1680,1798,1671,2155,1162,1659,1727.25,4.71,0,108583,1723,1690,1635,1602,1547,1707,1619,174,496,500,1120,1,1,34895243,591,76.95,1.19,12,1.92,22.00,1421.00,1988,20240822,-14.84,1041,20240805,62.63,1988,-14.84,20240822,1041,62.63,20240805,1988,-14.84,20240822,1041,62.63,20240805,2.56,N,006050,500,174 억,,1642422,N,N,0,N,00,N
|
|
20240905,130204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,50,2,3.01,1071708604,619537,117.64,1680,1798,1671,2155,1162,1659,1729.85,4.71,0,122431,1723,1690,1635,1602,1547,1707,1619,174,496,500,1120,1,1,34895243,596,77.68,1.20,12,1.78,22.00,1421.00,1988,20240822,-14.03,1041,20240805,64.17,1988,-14.03,20240822,1041,64.17,20240805,1988,-14.03,20240822,1041,64.17,20240805,2.56,N,006050,500,174 억,,1642422,N,N,0,N,00,N
|
|
20240905,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,69,2,4.16,997506396,576186,109.41,1680,1798,1671,2155,1162,1659,1731.22,4.71,0,129370,1723,1690,1635,1602,1547,1707,1619,174,496,500,1120,1,1,34895243,603,78.55,1.22,12,1.65,22.00,1421.00,1988,20240822,-13.08,1041,20240805,65.99,1988,-13.08,20240822,1041,65.99,20240805,1988,-13.08,20240822,1041,65.99,20240805,2.56,N,006050,500,174 억,,1642422,N,N,0,N,00,N
|
|
20240905,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1737,78,2,4.70,805417540,464534,88.21,1680,1798,1671,2155,1162,1659,1733.82,4.71,0,96146,1723,1690,1635,1602,1547,1707,1619,174,496,500,1120,1,1,34895243,606,78.95,1.22,12,1.33,22.00,1421.00,1988,20240822,-12.63,1041,20240805,66.86,1988,-12.63,20240822,1041,66.86,20240805,1988,-12.63,20240822,1041,66.86,20240805,2.56,N,006050,500,174 억,,1642422,N,N,0,N,00,N
|
|
20240905,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1729,70,2,4.22,375327609,219070,41.60,1680,1741,1671,2155,1162,1659,1713.28,4.71,0,27649,1723,1690,1635,1602,1547,1707,1619,174,496,500,1120,1,1,34895243,603,78.59,1.22,12,0.63,22.00,1421.00,1988,20240822,-13.03,1041,20240805,66.09,1988,-13.03,20240822,1041,66.09,20240805,1988,-13.03,20240822,1041,66.09,20240805,2.56,N,006050,500,174 억,,1642422,N,N,0,N,00,N
|
|
20240905,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1696,37,2,2.23,3151080,1869,0.35,1680,1698,1671,2155,1162,1659,1685.97,4.71,0,-700,1723,1690,1635,1602,1547,1707,1619,174,496,500,1120,1,1,34895243,592,77.09,1.19,12,0.01,22.00,1421.00,1988,20240822,-14.69,1041,20240805,62.92,1988,-14.69,20240822,1041,62.92,20240805,1988,-14.69,20240822,1041,62.92,20240805,2.56,N,006050,500,174 억,,1642422,N,N,0,N,00,N
|
|
20240904,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1659,-11,5,-0.66,855799100,526515,87.16,1610,1668,1580,2170,1169,1670,1625.39,4.42,0,99002,1796,1733,1682,1619,1568,1707,1593,174,500,500,1130,1,1,34895243,579,75.41,1.17,12,1.51,22.00,1421.00,1988,20240822,-16.55,1041,20240805,59.37,1988,-16.55,20240822,1041,59.37,20240805,1988,-16.55,20240822,1041,59.37,20240805,2.61,N,006050,500,174 억,,1541383,N,N,0,N,00,N
|
|
20240904,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1664,-6,5,-0.36,826047046,508606,84.19,1610,1665,1580,2170,1169,1670,1624.14,4.42,0,104760,1796,1733,1682,1619,1568,1707,1593,174,500,500,1130,1,1,34895243,581,75.64,1.17,12,1.46,22.00,1421.00,1988,20240822,-16.30,1041,20240805,59.85,1988,-16.30,20240822,1041,59.85,20240805,1988,-16.30,20240822,1041,59.85,20240805,2.61,N,006050,500,174 억,,1541383,N,N,0,N,00,N
|
|
20240904,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1656,-14,5,-0.84,795672863,490249,81.15,1610,1659,1580,2170,1169,1670,1623.00,4.42,0,108866,1796,1733,1682,1619,1568,1707,1593,174,500,500,1130,1,1,34895243,578,75.27,1.17,12,1.40,22.00,1421.00,1988,20240822,-16.70,1041,20240805,59.08,1988,-16.70,20240822,1041,59.08,20240805,1988,-16.70,20240822,1041,59.08,20240805,2.61,N,006050,500,174 억,,1541383,N,N,0,N,00,N
|
|
20240904,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1649,-21,5,-1.26,742540071,458080,75.83,1610,1656,1580,2170,1169,1670,1620.98,4.42,0,104144,1796,1733,1682,1619,1568,1707,1593,174,500,500,1130,1,1,34895243,575,74.95,1.16,12,1.31,22.00,1421.00,1988,20240822,-17.05,1041,20240805,58.41,1988,-17.05,20240822,1041,58.41,20240805,1988,-17.05,20240822,1041,58.41,20240805,2.61,N,006050,500,174 억,,1541383,N,N,0,N,00,N
|
|
20240904,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1645,-25,5,-1.50,691749589,427221,70.72,1610,1656,1580,2170,1169,1670,1619.18,4.42,0,105617,1796,1733,1682,1619,1568,1707,1593,174,500,500,1130,1,1,34895243,574,74.77,1.16,12,1.22,22.00,1421.00,1988,20240822,-17.25,1041,20240805,58.02,1988,-17.25,20240822,1041,58.02,20240805,1988,-17.25,20240822,1041,58.02,20240805,2.61,N,006050,500,174 억,,1541383,N,N,0,N,00,N
|
|
20240904,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1641,-29,5,-1.74,587837087,364090,60.27,1610,1650,1580,2170,1169,1670,1614.54,4.42,0,103457,1796,1733,1682,1619,1568,1707,1593,174,500,500,1130,1,1,34895243,573,74.59,1.15,12,1.04,22.00,1421.00,1988,20240822,-17.45,1041,20240805,57.64,1988,-17.45,20240822,1041,57.64,20240805,1988,-17.45,20240822,1041,57.64,20240805,2.61,N,006050,500,174 억,,1541383,N,N,0,N,00,N
|
|
20240904,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1628,-42,5,-2.51,462982801,287719,47.63,1610,1650,1580,2170,1169,1670,1609.15,4.42,0,50888,1796,1733,1682,1619,1568,1707,1593,174,500,500,1130,1,1,34895243,568,74.00,1.15,12,0.82,22.00,1421.00,1988,20240822,-18.11,1041,20240805,56.39,1988,-18.11,20240822,1041,56.39,20240805,1988,-18.11,20240822,1041,56.39,20240805,2.61,N,006050,500,174 억,,1541383,N,N,0,N,00,N
|
|
20240904,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1589,-81,5,-4.85,146447724,91780,15.19,1610,1627,1582,2170,1169,1670,1595.64,4.42,0,-874,1796,1733,1682,1619,1568,1707,1593,174,500,500,1130,1,1,34895243,554,72.23,1.12,12,0.26,22.00,1421.00,1988,20240822,-20.07,1041,20240805,52.64,1988,-20.07,20240822,1041,52.64,20240805,1988,-20.07,20240822,1041,52.64,20240805,2.61,N,006050,500,174 억,,1541383,N,N,0,N,00,N
|
|
20240903,160200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1670,-21,5,-1.24,1005745725,602108,74.29,1700,1745,1631,2195,1184,1691,1670.37,4.18,0,82197,1826,1758,1711,1643,1596,1735,1620,174,504,500,1140,1,1,34895243,583,75.91,1.18,12,1.73,22.00,1421.00,1988,20240822,-16.00,1041,20240805,60.42,1988,-16.00,20240822,1041,60.42,20240805,1988,-16.00,20240822,1041,60.42,20240805,2.99,N,006050,500,174 억,,1459367,N,N,0,N,00,N
|
|
20240903,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1665,-26,5,-1.54,873634993,522064,64.41,1700,1745,1631,2195,1184,1691,1673.43,4.18,0,20847,1826,1758,1711,1643,1596,1735,1620,174,504,500,1140,1,1,34895243,581,75.68,1.17,12,1.50,22.00,1421.00,1988,20240822,-16.25,1041,20240805,59.94,1988,-16.25,20240822,1041,59.94,20240805,1988,-16.25,20240822,1041,59.94,20240805,2.99,N,006050,500,174 억,,1459367,N,N,0,N,00,N
|
|
20240903,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1672,-19,5,-1.12,537863389,319020,39.36,1700,1745,1665,2195,1184,1691,1685.99,4.18,0,-21771,1826,1758,1711,1643,1596,1735,1620,174,504,500,1140,1,1,34895243,583,76.00,1.18,12,0.91,22.00,1421.00,1988,20240822,-15.90,1041,20240805,60.61,1988,-15.90,20240822,1041,60.61,20240805,1988,-15.90,20240822,1041,60.61,20240805,2.99,N,006050,500,174 억,,1459367,N,N,0,N,00,N
|
|
20240903,130200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1680,-11,5,-0.65,427739583,253122,31.23,1700,1745,1672,2195,1184,1691,1689.86,4.18,0,-13092,1826,1758,1711,1643,1596,1735,1620,174,504,500,1140,1,1,34895243,586,76.36,1.18,12,0.73,22.00,1421.00,1988,20240822,-15.49,1041,20240805,61.38,1988,-15.49,20240822,1041,61.38,20240805,1988,-15.49,20240822,1041,61.38,20240805,2.99,N,006050,500,174 억,,1459367,N,N,0,N,00,N
|
|
20240903,120200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1681,-10,5,-0.59,398947782,236009,29.12,1700,1745,1672,2195,1184,1691,1690.39,4.18,0,-12916,1826,1758,1711,1643,1596,1735,1620,174,504,500,1140,1,1,34895243,587,76.41,1.18,12,0.68,22.00,1421.00,1988,20240822,-15.44,1041,20240805,61.48,1988,-15.44,20240822,1041,61.48,20240805,1988,-15.44,20240822,1041,61.48,20240805,2.99,N,006050,500,174 억,,1459367,N,N,0,N,00,N
|
|
20240903,110159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1679,-12,5,-0.71,358716944,212131,26.17,1700,1745,1672,2195,1184,1691,1691.02,4.18,0,-13880,1826,1758,1711,1643,1596,1735,1620,174,504,500,1140,1,1,34895243,586,76.32,1.18,12,0.61,22.00,1421.00,1988,20240822,-15.54,1041,20240805,61.29,1988,-15.54,20240822,1041,61.29,20240805,1988,-15.54,20240822,1041,61.29,20240805,2.99,N,006050,500,174 억,,1459367,N,N,0,N,00,N
|
|
20240903,100200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1685,-6,5,-0.35,218298149,128510,15.86,1700,1745,1682,2195,1184,1691,1698.69,4.18,0,-18215,1826,1758,1711,1643,1596,1735,1620,174,504,500,1140,1,1,34895243,588,76.59,1.19,12,0.37,22.00,1421.00,1988,20240822,-15.24,1041,20240805,61.86,1988,-15.24,20240822,1041,61.86,20240805,1988,-15.24,20240822,1041,61.86,20240805,2.99,N,006050,500,174 억,,1459367,N,N,0,N,00,N
|
|
20240903,090159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,18,2,1.06,12587264,7315,0.90,1700,1745,1700,2195,1184,1691,1720.75,4.18,0,-197,1826,1758,1711,1643,1596,1735,1620,174,504,500,1140,1,1,34895243,596,77.68,1.20,12,0.02,22.00,1421.00,1988,20240822,-14.03,1041,20240805,64.17,1988,-14.03,20240822,1041,64.17,20240805,1988,-14.03,20240822,1041,64.17,20240805,2.99,N,006050,500,174 억,,1459367,N,N,0,N,00,N
|
|
20240902,160159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1691,-73,5,-4.14,1381814224,808909,68.18,1751,1779,1664,2290,1235,1764,1708.24,4.49,0,-107151,1923,1843,1770,1690,1617,1883,1730,174,526,500,1190,1,1,34895243,590,76.86,1.19,12,2.32,22.00,1421.00,1988,20240822,-14.94,1041,20240805,62.44,1988,-14.94,20240822,1041,62.44,20240805,1988,-14.94,20240822,1041,62.44,20240805,3.08,N,006050,500,174 억,,1566518,N,N,0,N,00,N
|
|
20240902,150200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1674,-90,5,-5.10,1291537210,755369,63.67,1751,1779,1670,2290,1235,1764,1709.80,4.49,0,-97942,1923,1843,1770,1690,1617,1883,1730,174,526,500,1190,1,1,34895243,584,76.09,1.18,12,2.16,22.00,1421.00,1988,20240822,-15.79,1041,20240805,60.81,1988,-15.79,20240822,1041,60.81,20240805,1988,-15.79,20240822,1041,60.81,20240805,3.08,N,006050,500,174 억,,1566518,N,N,0,N,00,N
|
|
20240902,140200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1714,-50,5,-2.83,740849395,429242,36.18,1751,1779,1701,2290,1235,1764,1725.94,4.49,0,-47543,1923,1843,1770,1690,1617,1883,1730,174,526,500,1190,1,1,34895243,598,77.91,1.21,12,1.23,22.00,1421.00,1988,20240822,-13.78,1041,20240805,64.65,1988,-13.78,20240822,1041,64.65,20240805,1988,-13.78,20240822,1041,64.65,20240805,3.08,N,006050,500,174 억,,1566518,N,N,0,N,00,N
|
|
20240902,130200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1714,-50,5,-2.83,680876056,394078,33.22,1751,1779,1701,2290,1235,1764,1727.76,4.49,0,-47996,1923,1843,1770,1690,1617,1883,1730,174,526,500,1190,1,1,34895243,598,77.91,1.21,12,1.13,22.00,1421.00,1988,20240822,-13.78,1041,20240805,64.65,1988,-13.78,20240822,1041,64.65,20240805,1988,-13.78,20240822,1041,64.65,20240805,3.08,N,006050,500,174 억,,1566518,N,N,0,N,00,N
|
|
20240902,120200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,-49,5,-2.78,609464057,352226,29.69,1751,1779,1705,2290,1235,1764,1730.31,4.49,0,-37727,1923,1843,1770,1690,1617,1883,1730,174,526,500,1190,1,1,34895243,598,77.95,1.21,12,1.01,22.00,1421.00,1988,20240822,-13.73,1041,20240805,64.75,1988,-13.73,20240822,1041,64.75,20240805,1988,-13.73,20240822,1041,64.75,20240805,3.08,N,006050,500,174 억,,1566518,N,N,0,N,00,N
|
|
20240902,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1714,-50,5,-2.83,456465739,262916,22.16,1751,1779,1705,2290,1235,1764,1736.15,4.49,0,-33544,1923,1843,1770,1690,1617,1883,1730,174,526,500,1190,1,1,34895243,598,77.91,1.21,12,0.75,22.00,1421.00,1988,20240822,-13.78,1041,20240805,64.65,1988,-13.78,20240822,1041,64.65,20240805,1988,-13.78,20240822,1041,64.65,20240805,3.08,N,006050,500,174 억,,1566518,N,N,0,N,00,N
|
|
20240902,100159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1725,-39,5,-2.21,224289018,128482,10.83,1751,1774,1723,2290,1235,1764,1745.66,4.49,0,-28851,1923,1843,1770,1690,1617,1883,1730,174,526,500,1190,1,1,34895243,602,78.41,1.21,12,0.37,22.00,1421.00,1988,20240822,-13.23,1041,20240805,65.71,1988,-13.23,20240822,1041,65.71,20240805,1988,-13.23,20240822,1041,65.71,20240805,3.08,N,006050,500,174 억,,1566518,N,N,0,N,00,N
|
|
20240902,090158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,-12,5,-0.68,27760316,15838,1.33,1751,1764,1749,2290,1235,1764,1752.67,4.49,0,716,1923,1843,1770,1690,1617,1883,1730,174,526,500,1190,1,1,34895243,611,79.64,1.23,12,0.05,22.00,1421.00,1988,20240822,-11.87,1041,20240805,68.30,1988,-11.87,20240822,1041,68.30,20240805,1988,-11.87,20240822,1041,68.30,20240805,3.08,N,006050,500,174 억,,1566518,N,N,0,N,00,N
|