161 lines
66 KiB
CSV
161 lines
66 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
|
|
20241031,160223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2050,-110,5,-5.09,2265724700,1074761,61.49,2155,2200,2025,2805,1515,2160,2108.33,7.88,0,43225,2313,2236,2143,2066,1973,2275,2105,174,645,500,1420,5,1,34895243,715,93.18,1.44,12,3.08,22.00,1421.00,2220,20241030,-7.66,1041,20240805,96.93,2220,-7.66,20241030,1041,96.93,20240805,2220,-7.66,20241030,1041,96.93,20240805,3.09,N,006050,500,174 억,,2751337,N,N,0,N,00,N
|
|
20241031,150226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,-80,5,-3.70,1962764985,927563,53.07,2155,2200,2045,2805,1515,2160,2116.04,7.88,0,29416,2313,2236,2143,2066,1973,2275,2105,174,645,500,1420,5,1,34895243,726,94.55,1.46,12,2.66,22.00,1421.00,2220,20241030,-6.31,1041,20240805,99.81,2220,-6.31,20241030,1041,99.81,20240805,2220,-6.31,20241030,1041,99.81,20240805,3.09,N,006050,500,174 억,,2751337,N,N,0,N,00,N
|
|
20241031,140224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,-30,5,-1.39,1643681120,774828,44.33,2155,2200,2060,2805,1515,2160,2121.35,7.88,0,19341,2313,2236,2143,2066,1973,2275,2105,174,645,500,1420,5,1,34895243,743,96.82,1.50,12,2.22,22.00,1421.00,2220,20241030,-4.05,1041,20240805,104.61,2220,-4.05,20241030,1041,104.61,20240805,2220,-4.05,20241030,1041,104.61,20240805,3.09,N,006050,500,174 억,,2751337,N,N,0,N,00,N
|
|
20241031,130224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,-30,5,-1.39,1536585685,724306,41.44,2155,2200,2060,2805,1515,2160,2121.46,7.88,0,15410,2313,2236,2143,2066,1973,2275,2105,174,645,500,1420,5,1,34895243,743,96.82,1.50,12,2.08,22.00,1421.00,2220,20241030,-4.05,1041,20240805,104.61,2220,-4.05,20241030,1041,104.61,20240805,2220,-4.05,20241030,1041,104.61,20240805,3.09,N,006050,500,174 억,,2751337,N,N,0,N,00,N
|
|
20241031,120224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,-30,5,-1.39,1286254900,605743,34.66,2155,2200,2060,2805,1515,2160,2123.43,7.88,0,14037,2313,2236,2143,2066,1973,2275,2105,174,645,500,1420,5,1,34895243,743,96.82,1.50,12,1.74,22.00,1421.00,2220,20241030,-4.05,1041,20240805,104.61,2220,-4.05,20241030,1041,104.61,20240805,2220,-4.05,20241030,1041,104.61,20240805,3.09,N,006050,500,174 억,,2751337,N,N,0,N,00,N
|
|
20241031,110225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,-55,5,-2.55,1152824455,542482,31.04,2155,2200,2060,2805,1515,2160,2125.09,7.88,0,9391,2313,2236,2143,2066,1973,2275,2105,174,645,500,1420,5,1,34895243,735,95.68,1.48,12,1.55,22.00,1421.00,2220,20241030,-5.18,1041,20240805,102.21,2220,-5.18,20241030,1041,102.21,20240805,2220,-5.18,20241030,1041,102.21,20240805,3.09,N,006050,500,174 억,,2751337,N,N,0,N,00,N
|
|
20241031,100225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2135,-25,5,-1.16,554975635,258273,14.78,2155,2200,2120,2805,1515,2160,2148.79,7.88,0,-24493,2313,2236,2143,2066,1973,2275,2105,174,645,500,1420,5,1,34895243,745,97.05,1.50,12,0.74,22.00,1421.00,2220,20241030,-3.83,1041,20240805,105.09,2220,-3.83,20241030,1041,105.09,20240805,2220,-3.83,20241030,1041,105.09,20240805,3.09,N,006050,500,174 억,,2751337,N,N,0,N,00,N
|
|
20241031,090225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2170,10,2,0.46,86929420,40175,2.30,2155,2180,2145,2805,1515,2160,2163.77,7.88,0,-7085,2313,2236,2143,2066,1973,2275,2105,174,645,500,1420,5,1,34895243,757,98.64,1.53,12,0.12,22.00,1421.00,2220,20241030,-2.25,1041,20240805,108.45,2220,-2.25,20241030,1041,108.45,20240805,2220,-2.25,20241030,1041,108.45,20240805,3.09,N,006050,500,174 억,,2751337,N,N,0,N,00,N
|
|
20241030,160223,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2160,75,2,3.60,3724553660,1734659,49.31,2065,2220,2050,2710,1460,2085,2147.14,7.35,0,183664,2283,2183,2065,1965,1847,2234,2016,174,625,500,1370,5,1,34895243,754,98.18,1.52,12,4.97,22.00,1421.00,2220,20241030,-2.70,1041,20240805,107.49,2220,-2.70,20241030,1041,107.49,20240805,2220,-2.70,20241030,1041,107.49,20240805,2.99,N,006050,500,174 억,,2566066,N,N,0,N,00,N
|
|
20241030,150227,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2150,65,2,3.12,3648314605,1699274,48.31,2065,2220,2050,2710,1460,2085,2146.99,7.35,0,180308,2283,2183,2065,1965,1847,2234,2016,174,625,500,1370,5,1,34895243,750,97.73,1.51,12,4.87,22.00,1421.00,2220,20241030,-3.15,1041,20240805,106.53,2220,-3.15,20241030,1041,106.53,20240805,2220,-3.15,20241030,1041,106.53,20240805,2.99,N,006050,500,174 억,,2566066,N,N,0,N,00,N
|
|
20241030,140225,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2135,50,2,2.40,3331324555,1551224,44.10,2065,2220,2050,2710,1460,2085,2147.55,7.35,0,206902,2283,2183,2065,1965,1847,2234,2016,174,625,500,1370,5,1,34895243,745,97.05,1.50,12,4.45,22.00,1421.00,2220,20241030,-3.83,1041,20240805,105.09,2220,-3.83,20241030,1041,105.09,20240805,2220,-3.83,20241030,1041,105.09,20240805,2.99,N,006050,500,174 억,,2566066,N,N,0,N,00,N
|
|
20241030,130226,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2150,65,2,3.12,3073906755,1431506,40.69,2065,2220,2050,2710,1460,2085,2147.33,7.35,0,206202,2283,2183,2065,1965,1847,2234,2016,174,625,500,1370,5,1,34895243,750,97.73,1.51,12,4.10,22.00,1421.00,2220,20241030,-3.15,1041,20240805,106.53,2220,-3.15,20241030,1041,106.53,20240805,2220,-3.15,20241030,1041,106.53,20240805,2.99,N,006050,500,174 억,,2566066,N,N,0,N,00,N
|
|
20241030,120226,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2180,95,2,4.56,2719420910,1267151,36.02,2065,2220,2050,2710,1460,2085,2146.10,7.35,0,183195,2283,2183,2065,1965,1847,2234,2016,174,625,500,1370,5,1,34895243,761,99.09,1.53,12,3.63,22.00,1421.00,2220,20241030,-1.80,1041,20240805,109.41,2220,-1.80,20241030,1041,109.41,20240805,2220,-1.80,20241030,1041,109.41,20240805,2.99,N,006050,500,174 억,,2566066,N,N,0,N,00,N
|
|
20241030,110225,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2180,95,2,4.56,2421220760,1129554,32.11,2065,2220,2050,2710,1460,2085,2143.52,7.35,0,130971,2283,2183,2065,1965,1847,2234,2016,174,625,500,1370,5,1,34895243,761,99.09,1.53,12,3.24,22.00,1421.00,2220,20241030,-1.80,1041,20240805,109.41,2220,-1.80,20241030,1041,109.41,20240805,2220,-1.80,20241030,1041,109.41,20240805,2.99,N,006050,500,174 억,,2566066,N,N,0,N,00,N
|
|
20241030,100224,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2160,75,2,3.60,1354523145,640059,18.20,2065,2170,2050,2710,1460,2085,2116.25,7.35,0,45996,2283,2183,2065,1965,1847,2234,2016,174,625,500,1370,5,1,34895243,754,98.18,1.52,12,1.83,22.00,1421.00,2170,20241030,-0.46,1041,20240805,107.49,2170,-0.46,20241030,1041,107.49,20240805,2170,-0.46,20241030,1041,107.49,20240805,2.99,N,006050,500,174 억,,2566066,N,N,0,N,00,N
|
|
20241030,090225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2125,40,2,1.92,178767480,85579,2.43,2065,2125,2050,2710,1460,2085,2088.92,7.35,0,11360,2283,2183,2065,1965,1847,2234,2016,174,625,500,1370,5,1,34895243,742,96.59,1.50,12,0.25,22.00,1421.00,2165,20241029,-1.85,1041,20240805,104.13,2165,-1.85,20241029,1041,104.13,20240805,2165,-1.85,20241029,1041,104.13,20240805,2.99,N,006050,500,174 억,,2566066,N,N,0,N,00,N
|
|
20241029,160219,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2085,130,2,6.65,7217036200,3492904,224.60,1962,2165,1947,2540,1369,1955,2066.12,6.74,0,221688,2054,2004,1920,1870,1786,2029,1895,174,585,500,1290,5,1,34895243,728,94.77,1.47,12,10.01,22.00,1421.00,2165,20241029,-3.70,1041,20240805,100.29,2165,-3.70,20241029,1041,100.29,20240805,2165,-3.70,20241029,1041,100.29,20240805,2.93,N,006050,500,174 억,,2350500,N,N,0,N,00,N
|
|
20241029,150222,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2090,135,2,6.91,6866903245,3324585,213.78,1962,2165,1947,2540,1369,1955,2065.49,6.74,0,185068,2054,2004,1920,1870,1786,2029,1895,174,585,500,1290,5,1,34895243,729,95.00,1.47,12,9.53,22.00,1421.00,2165,20241029,-3.46,1041,20240805,100.77,2165,-3.46,20241029,1041,100.77,20240805,2165,-3.46,20241029,1041,100.77,20240805,2.93,N,006050,500,174 억,,2350500,N,N,0,N,00,N
|
|
20241029,140219,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2050,95,2,4.86,6007036970,2909720,187.10,1962,2165,1947,2540,1369,1955,2064.47,6.74,0,15513,2054,2004,1920,1870,1786,2029,1895,174,585,500,1290,5,1,34895243,715,93.18,1.44,12,8.34,22.00,1421.00,2165,20241029,-5.31,1041,20240805,96.93,2165,-5.31,20241029,1041,96.93,20240805,2165,-5.31,20241029,1041,96.93,20240805,2.93,N,006050,500,174 억,,2350500,N,N,0,N,00,N
|
|
20241029,130220,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2010,55,2,2.81,1544789510,779397,50.12,1962,2025,1947,2540,1369,1955,1982.03,6.74,0,93131,2054,2004,1920,1870,1786,2029,1895,174,585,500,1290,5,1,34895243,701,91.36,1.41,12,2.23,22.00,1421.00,2025,20241029,-0.74,1041,20240805,93.08,2025,-0.74,20241029,1041,93.08,20240805,2025,-0.74,20241029,1041,93.08,20240805,2.93,N,006050,500,174 억,,2350500,N,N,0,N,00,N
|
|
20241029,120221,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1977,22,2,1.13,1039509454,526183,33.84,1962,1997,1947,2540,1369,1955,1975.57,6.74,0,-47960,2054,2004,1920,1870,1786,2029,1895,174,585,500,1290,1,1,34895243,690,89.86,1.39,12,1.51,22.00,1421.00,1997,20241029,-1.00,1041,20240805,89.91,1997,-1.00,20241029,1041,89.91,20240805,1997,-1.00,20241029,1041,89.91,20240805,2.93,N,006050,500,174 억,,2350500,N,N,0,N,00,N
|
|
20241029,110219,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1978,23,2,1.18,946064146,478841,30.79,1962,1997,1947,2540,1369,1955,1975.74,6.74,0,-49834,2054,2004,1920,1870,1786,2029,1895,174,585,500,1290,1,1,34895243,690,89.91,1.39,12,1.37,22.00,1421.00,1997,20241029,-0.95,1041,20240805,90.01,1997,-0.95,20241029,1041,90.01,20240805,1997,-0.95,20241029,1041,90.01,20240805,2.93,N,006050,500,174 억,,2350500,N,N,0,N,00,N
|
|
20241029,100221,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1983,28,2,1.43,774082205,391709,25.19,1962,1997,1947,2540,1369,1955,1976.17,6.74,0,-46659,2054,2004,1920,1870,1786,2029,1895,174,585,500,1290,1,1,34895243,692,90.14,1.40,12,1.12,22.00,1421.00,1997,20241029,-0.70,1041,20240805,90.49,1997,-0.70,20241029,1041,90.49,20240805,1997,-0.70,20241029,1041,90.49,20240805,2.93,N,006050,500,174 억,,2350500,N,N,0,N,00,N
|
|
20241028,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1955,110,2,5.96,2984091882,1543558,635.47,1836,1970,1836,2395,1292,1845,1933.19,5.86,0,305559,1892,1868,1855,1831,1818,1862,1825,174,550,500,1210,1,1,34895243,682,88.86,1.38,12,4.42,22.00,1421.00,1988,20240822,-1.66,1041,20240805,87.80,1988,-1.66,20240822,1041,87.80,20240805,1988,-1.66,20240822,1041,87.80,20240805,2.89,N,006050,500,174 억,,2045200,N,N,0,N,00,N
|
|
20241028,150219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1958,113,2,6.12,2616732383,1356171,558.32,1836,1970,1836,2395,1292,1845,1929.50,5.86,0,323720,1892,1868,1855,1831,1818,1862,1825,174,550,500,1210,1,1,34895243,683,89.00,1.38,12,3.89,22.00,1421.00,1988,20240822,-1.51,1041,20240805,88.09,1988,-1.51,20240822,1041,88.09,20240805,1988,-1.51,20240822,1041,88.09,20240805,2.89,N,006050,500,174 억,,2045200,N,N,0,N,00,N
|
|
20241028,140220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1952,107,2,5.80,2301105219,1195040,491.99,1836,1957,1836,2395,1292,1845,1925.55,5.86,0,289215,1892,1868,1855,1831,1818,1862,1825,174,550,500,1210,1,1,34895243,681,88.73,1.37,12,3.42,22.00,1421.00,1988,20240822,-1.81,1041,20240805,87.51,1988,-1.81,20240822,1041,87.51,20240805,1988,-1.81,20240822,1041,87.51,20240805,2.89,N,006050,500,174 억,,2045200,N,N,0,N,00,N
|
|
20241028,130220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1907,62,2,3.36,1920839044,998955,411.26,1836,1946,1836,2395,1292,1845,1922.85,5.86,0,165950,1892,1868,1855,1831,1818,1862,1825,174,550,500,1210,1,1,34895243,665,86.68,1.34,12,2.86,22.00,1421.00,1988,20240822,-4.07,1041,20240805,83.19,1988,-4.07,20240822,1041,83.19,20240805,1988,-4.07,20240822,1041,83.19,20240805,2.89,N,006050,500,174 억,,2045200,N,N,0,N,00,N
|
|
20241028,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1929,84,2,4.55,1700894773,883996,363.93,1836,1946,1836,2395,1292,1845,1924.10,5.86,0,188387,1892,1868,1855,1831,1818,1862,1825,174,550,500,1210,1,1,34895243,673,87.68,1.36,12,2.53,22.00,1421.00,1988,20240822,-2.97,1041,20240805,85.30,1988,-2.97,20240822,1041,85.30,20240805,1988,-2.97,20240822,1041,85.30,20240805,2.89,N,006050,500,174 억,,2045200,N,N,0,N,00,N
|
|
20241028,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1913,68,2,3.69,1612637651,838126,345.05,1836,1946,1836,2395,1292,1845,1924.10,5.86,0,179911,1892,1868,1855,1831,1818,1862,1825,174,550,500,1210,1,1,34895243,668,86.95,1.35,12,2.40,22.00,1421.00,1988,20240822,-3.77,1041,20240805,83.77,1988,-3.77,20240822,1041,83.77,20240805,1988,-3.77,20240822,1041,83.77,20240805,2.89,N,006050,500,174 억,,2045200,N,N,0,N,00,N
|
|
20241028,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1923,78,2,4.23,1268156409,660061,271.74,1836,1945,1836,2395,1292,1845,1921.27,5.86,0,221576,1892,1868,1855,1831,1818,1862,1825,174,550,500,1210,1,1,34895243,671,87.41,1.35,12,1.89,22.00,1421.00,1988,20240822,-3.27,1041,20240805,84.73,1988,-3.27,20240822,1041,84.73,20240805,1988,-3.27,20240822,1041,84.73,20240805,2.89,N,006050,500,174 억,,2045200,N,N,0,N,00,N
|
|
20241028,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1857,12,2,0.65,11632158,6284,2.59,1836,1857,1836,2395,1292,1845,1851.08,5.86,0,4062,1892,1868,1855,1831,1818,1862,1825,174,550,500,1210,1,1,34895243,648,84.41,1.31,12,0.02,22.00,1421.00,1988,20240822,-6.59,1041,20240805,78.39,1988,-6.59,20240822,1041,78.39,20240805,1988,-6.59,20240822,1041,78.39,20240805,2.89,N,006050,500,174 억,,2045200,N,N,0,N,00,N
|
|
20241025,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1845,-29,5,-1.55,440176937,237378,99.95,1848,1879,1842,2435,1312,1874,1854.34,5.99,0,-44445,1918,1896,1864,1842,1810,1907,1853,174,561,500,1230,1,1,34895243,644,83.86,1.30,12,0.68,22.00,1421.00,1988,20240822,-7.19,1041,20240805,77.23,1988,-7.19,20240822,1041,77.23,20240805,1988,-7.19,20240822,1041,77.23,20240805,2.83,N,006050,500,174 억,,2089645,N,N,0,N,00,N
|
|
20241025,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1850,-24,5,-1.28,393400207,212042,89.28,1848,1879,1842,2435,1312,1874,1855.26,5.99,0,-40096,1918,1896,1864,1842,1810,1907,1853,174,561,500,1230,1,1,34895243,646,84.09,1.30,12,0.61,22.00,1421.00,1988,20240822,-6.94,1041,20240805,77.71,1988,-6.94,20240822,1041,77.71,20240805,1988,-6.94,20240822,1041,77.71,20240805,2.83,N,006050,500,174 억,,2089645,N,N,0,N,00,N
|
|
20241025,140219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1851,-23,5,-1.23,297182435,160029,67.38,1848,1879,1842,2435,1312,1874,1857.02,5.99,0,-20515,1918,1896,1864,1842,1810,1907,1853,174,561,500,1230,1,1,34895243,646,84.14,1.30,12,0.46,22.00,1421.00,1988,20240822,-6.89,1041,20240805,77.81,1988,-6.89,20240822,1041,77.81,20240805,1988,-6.89,20240822,1041,77.81,20240805,2.83,N,006050,500,174 억,,2089645,N,N,0,N,00,N
|
|
20241025,130220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1861,-13,5,-0.69,269408016,145054,61.08,1848,1879,1842,2435,1312,1874,1857.26,5.99,0,-17257,1918,1896,1864,1842,1810,1907,1853,174,561,500,1230,1,1,34895243,649,84.59,1.31,12,0.42,22.00,1421.00,1988,20240822,-6.39,1041,20240805,78.77,1988,-6.39,20240822,1041,78.77,20240805,1988,-6.39,20240822,1041,78.77,20240805,2.83,N,006050,500,174 억,,2089645,N,N,0,N,00,N
|
|
20241025,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1857,-17,5,-0.91,245375716,132122,55.63,1848,1879,1842,2435,1312,1874,1857.15,5.99,0,-14698,1918,1896,1864,1842,1810,1907,1853,174,561,500,1230,1,1,34895243,648,84.41,1.31,12,0.38,22.00,1421.00,1988,20240822,-6.59,1041,20240805,78.39,1988,-6.59,20240822,1041,78.39,20240805,1988,-6.59,20240822,1041,78.39,20240805,2.83,N,006050,500,174 억,,2089645,N,N,0,N,00,N
|
|
20241025,110219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1844,-30,5,-1.60,210732624,113366,47.74,1848,1879,1842,2435,1312,1874,1858.82,5.99,0,-9886,1918,1896,1864,1842,1810,1907,1853,174,561,500,1230,1,1,34895243,643,83.82,1.30,12,0.32,22.00,1421.00,1988,20240822,-7.24,1041,20240805,77.14,1988,-7.24,20240822,1041,77.14,20240805,1988,-7.24,20240822,1041,77.14,20240805,2.83,N,006050,500,174 억,,2089645,N,N,0,N,00,N
|
|
20241025,100220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1876,2,2,0.11,84650157,45453,19.14,1848,1879,1848,2435,1312,1874,1862.28,5.99,0,3780,1918,1896,1864,1842,1810,1907,1853,174,561,500,1230,1,1,34895243,655,85.27,1.32,12,0.13,22.00,1421.00,1988,20240822,-5.63,1041,20240805,80.21,1988,-5.63,20240822,1041,80.21,20240805,1988,-5.63,20240822,1041,80.21,20240805,2.83,N,006050,500,174 억,,2089645,N,N,0,N,00,N
|
|
20241025,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1874,0,3,0.00,23648062,12790,5.39,1848,1874,1848,2435,1312,1874,1848.27,5.99,0,402,1918,1896,1864,1842,1810,1907,1853,174,561,500,1230,1,1,34895243,654,85.18,1.32,12,0.04,22.00,1421.00,1988,20240822,-5.73,1041,20240805,80.02,1988,-5.73,20240822,1041,80.02,20240805,1988,-5.73,20240822,1041,80.02,20240805,2.83,N,006050,500,174 억,,2089645,N,N,0,N,00,N
|
|
20241024,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1874,4,2,0.21,439025224,236143,69.68,1853,1886,1832,2430,1309,1870,1859.13,5.89,0,35607,1912,1891,1871,1850,1830,1901,1860,174,560,500,1230,1,1,34895243,654,85.18,1.32,12,0.68,22.00,1421.00,1988,20240822,-5.73,1041,20240805,80.02,1988,-5.73,20240822,1041,80.02,20240805,1988,-5.73,20240822,1041,80.02,20240805,2.73,N,006050,500,174 억,,2054038,N,N,0,N,00,N
|
|
20241024,150219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1879,9,2,0.48,425006183,228659,67.47,1853,1886,1832,2430,1309,1870,1858.66,5.89,0,36873,1912,1891,1871,1850,1830,1901,1860,174,560,500,1230,1,1,34895243,656,85.41,1.32,12,0.66,22.00,1421.00,1988,20240822,-5.48,1041,20240805,80.50,1988,-5.48,20240822,1041,80.50,20240805,1988,-5.48,20240822,1041,80.50,20240805,2.73,N,006050,500,174 억,,2054038,N,N,0,N,00,N
|
|
20241024,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1874,4,2,0.21,303803493,164029,48.40,1853,1881,1832,2430,1309,1870,1852.07,5.89,0,17711,1912,1891,1871,1850,1830,1901,1860,174,560,500,1230,1,1,34895243,654,85.18,1.32,12,0.47,22.00,1421.00,1988,20240822,-5.73,1041,20240805,80.02,1988,-5.73,20240822,1041,80.02,20240805,1988,-5.73,20240822,1041,80.02,20240805,2.73,N,006050,500,174 억,,2054038,N,N,0,N,00,N
|
|
20241024,130219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1861,-9,5,-0.48,230800462,124957,36.87,1853,1870,1832,2430,1309,1870,1846.94,5.89,0,2899,1912,1891,1871,1850,1830,1901,1860,174,560,500,1230,1,1,34895243,649,84.59,1.31,12,0.36,22.00,1421.00,1988,20240822,-6.39,1041,20240805,78.77,1988,-6.39,20240822,1041,78.77,20240805,1988,-6.39,20240822,1041,78.77,20240805,2.73,N,006050,500,174 억,,2054038,N,N,0,N,00,N
|
|
20241024,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1863,-7,5,-0.37,189389477,102703,30.31,1853,1870,1832,2430,1309,1870,1843.91,5.89,0,-5130,1912,1891,1871,1850,1830,1901,1860,174,560,500,1230,1,1,34895243,650,84.68,1.31,12,0.29,22.00,1421.00,1988,20240822,-6.29,1041,20240805,78.96,1988,-6.29,20240822,1041,78.96,20240805,1988,-6.29,20240822,1041,78.96,20240805,2.73,N,006050,500,174 억,,2054038,N,N,0,N,00,N
|
|
20241024,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1860,-10,5,-0.53,179302845,97278,28.71,1853,1870,1832,2430,1309,1870,1843.05,5.89,0,-5019,1912,1891,1871,1850,1830,1901,1860,174,560,500,1230,1,1,34895243,649,84.55,1.31,12,0.28,22.00,1421.00,1988,20240822,-6.44,1041,20240805,78.67,1988,-6.44,20240822,1041,78.67,20240805,1988,-6.44,20240822,1041,78.67,20240805,2.73,N,006050,500,174 억,,2054038,N,N,0,N,00,N
|
|
20241024,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1851,-19,5,-1.02,130339587,70748,20.88,1853,1870,1832,2430,1309,1870,1842.10,5.89,0,-5233,1912,1891,1871,1850,1830,1901,1860,174,560,500,1230,1,1,34895243,646,84.14,1.30,12,0.20,22.00,1421.00,1988,20240822,-6.89,1041,20240805,77.81,1988,-6.89,20240822,1041,77.81,20240805,1988,-6.89,20240822,1041,77.81,20240805,2.73,N,006050,500,174 억,,2054038,N,N,0,N,00,N
|
|
20241024,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1864,-6,5,-0.32,6935159,3737,1.10,1853,1866,1853,2430,1309,1870,1853.44,5.89,0,607,1912,1891,1871,1850,1830,1901,1860,174,560,500,1230,1,1,34895243,650,84.73,1.31,12,0.01,22.00,1421.00,1988,20240822,-6.24,1041,20240805,79.06,1988,-6.24,20240822,1041,79.06,20240805,1988,-6.24,20240822,1041,79.06,20240805,2.73,N,006050,500,174 억,,2054038,N,N,0,N,00,N
|
|
20241023,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1870,18,2,0.97,633369562,338198,110.08,1851,1892,1851,2405,1297,1852,1872.78,5.89,0,98,1934,1892,1856,1814,1778,1875,1797,174,553,500,1220,1,1,34895243,653,85.00,1.32,12,0.97,22.00,1421.00,1988,20240822,-5.94,1041,20240805,79.63,1988,-5.94,20240822,1041,79.63,20240805,1988,-5.94,20240822,1041,79.63,20240805,2.68,N,006050,500,174 억,,2053940,N,N,0,N,00,N
|
|
20241023,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1873,21,2,1.13,586207204,312977,101.87,1851,1892,1851,2405,1297,1852,1873.00,5.89,0,3262,1934,1892,1856,1814,1778,1875,1797,174,553,500,1220,1,1,34895243,654,85.14,1.32,12,0.90,22.00,1421.00,1988,20240822,-5.78,1041,20240805,79.92,1988,-5.78,20240822,1041,79.92,20240805,1988,-5.78,20240822,1041,79.92,20240805,2.68,N,006050,500,174 억,,2053940,N,N,0,N,00,N
|
|
20241023,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1876,24,2,1.30,493447494,263315,85.70,1851,1892,1851,2405,1297,1852,1873.98,5.89,0,-4135,1934,1892,1856,1814,1778,1875,1797,174,553,500,1220,1,1,34895243,655,85.27,1.32,12,0.75,22.00,1421.00,1988,20240822,-5.63,1041,20240805,80.21,1988,-5.63,20240822,1041,80.21,20240805,1988,-5.63,20240822,1041,80.21,20240805,2.68,N,006050,500,174 억,,2053940,N,N,0,N,00,N
|
|
20241023,130220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1876,24,2,1.30,461934385,246481,80.23,1851,1892,1851,2405,1297,1852,1874.12,5.89,0,-630,1934,1892,1856,1814,1778,1875,1797,174,553,500,1220,1,1,34895243,655,85.27,1.32,12,0.71,22.00,1421.00,1988,20240822,-5.63,1041,20240805,80.21,1988,-5.63,20240822,1041,80.21,20240805,1988,-5.63,20240822,1041,80.21,20240805,2.68,N,006050,500,174 억,,2053940,N,N,0,N,00,N
|
|
20241023,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1885,33,2,1.78,396592430,211751,68.92,1851,1892,1851,2405,1297,1852,1872.92,5.89,0,5184,1934,1892,1856,1814,1778,1875,1797,174,553,500,1220,1,1,34895243,658,85.68,1.33,12,0.61,22.00,1421.00,1988,20240822,-5.18,1041,20240805,81.08,1988,-5.18,20240822,1041,81.08,20240805,1988,-5.18,20240822,1041,81.08,20240805,2.68,N,006050,500,174 억,,2053940,N,N,0,N,00,N
|
|
20241023,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1867,15,2,0.81,254722163,136283,44.36,1851,1891,1851,2405,1297,1852,1869.07,5.89,0,-2829,1934,1892,1856,1814,1778,1875,1797,174,553,500,1220,1,1,34895243,651,84.86,1.31,12,0.39,22.00,1421.00,1988,20240822,-6.09,1041,20240805,79.35,1988,-6.09,20240822,1041,79.35,20240805,1988,-6.09,20240822,1041,79.35,20240805,2.68,N,006050,500,174 억,,2053940,N,N,0,N,00,N
|
|
20241023,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1871,19,2,1.03,196605029,104991,34.17,1851,1891,1851,2405,1297,1852,1872.59,5.89,0,12224,1934,1892,1856,1814,1778,1875,1797,174,553,500,1220,1,1,34895243,653,85.05,1.32,12,0.30,22.00,1421.00,1988,20240822,-5.89,1041,20240805,79.73,1988,-5.89,20240822,1041,79.73,20240805,1988,-5.89,20240822,1041,79.73,20240805,2.68,N,006050,500,174 억,,2053940,N,N,0,N,00,N
|
|
20241023,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1854,2,2,0.11,1245469,672,0.22,1851,1859,1851,2405,1297,1852,1853.38,5.89,0,229,1934,1892,1856,1814,1778,1875,1797,174,553,500,1220,1,1,34895243,647,84.27,1.30,12,0.00,22.00,1421.00,1988,20240822,-6.74,1041,20240805,78.10,1988,-6.74,20240822,1041,78.10,20240805,1988,-6.74,20240822,1041,78.10,20240805,2.68,N,006050,500,174 억,,2053940,N,N,0,N,00,N
|
|
20241022,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1852,-36,5,-1.91,567807689,306937,86.22,1888,1898,1820,2450,1322,1888,1849.92,6.20,0,-108721,1947,1917,1860,1830,1773,1932,1845,174,562,500,1240,1,1,34895243,646,84.18,1.30,12,0.88,22.00,1421.00,1988,20240822,-6.84,1041,20240805,77.91,1988,-6.84,20240822,1041,77.91,20240805,1988,-6.84,20240822,1041,77.91,20240805,2.66,N,006050,500,174 억,,2162332,N,N,0,N,00,N
|
|
20241022,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1847,-41,5,-2.17,520575849,281361,79.03,1888,1898,1820,2450,1322,1888,1850.21,6.20,0,-96616,1947,1917,1860,1830,1773,1932,1845,174,562,500,1240,1,1,34895243,645,83.95,1.30,12,0.81,22.00,1421.00,1988,20240822,-7.09,1041,20240805,77.43,1988,-7.09,20240822,1041,77.43,20240805,1988,-7.09,20240822,1041,77.43,20240805,2.66,N,006050,500,174 억,,2162332,N,N,0,N,00,N
|
|
20241022,140219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1847,-41,5,-2.17,467158439,252327,70.88,1888,1898,1820,2450,1322,1888,1851.40,6.20,0,-90927,1947,1917,1860,1830,1773,1932,1845,174,562,500,1240,1,1,34895243,645,83.95,1.30,12,0.72,22.00,1421.00,1988,20240822,-7.09,1041,20240805,77.43,1988,-7.09,20240822,1041,77.43,20240805,1988,-7.09,20240822,1041,77.43,20240805,2.66,N,006050,500,174 억,,2162332,N,N,0,N,00,N
|
|
20241022,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1847,-41,5,-2.17,453287621,244800,68.76,1888,1898,1820,2450,1322,1888,1851.67,6.20,0,-90609,1947,1917,1860,1830,1773,1932,1845,174,562,500,1240,1,1,34895243,645,83.95,1.30,12,0.70,22.00,1421.00,1988,20240822,-7.09,1041,20240805,77.43,1988,-7.09,20240822,1041,77.43,20240805,1988,-7.09,20240822,1041,77.43,20240805,2.66,N,006050,500,174 억,,2162332,N,N,0,N,00,N
|
|
20241022,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1844,-44,5,-2.33,384143926,207150,58.19,1888,1898,1820,2450,1322,1888,1854.42,6.20,0,-80801,1947,1917,1860,1830,1773,1932,1845,174,562,500,1240,1,1,34895243,643,83.82,1.30,12,0.59,22.00,1421.00,1988,20240822,-7.24,1041,20240805,77.14,1988,-7.24,20240822,1041,77.14,20240805,1988,-7.24,20240822,1041,77.14,20240805,2.66,N,006050,500,174 억,,2162332,N,N,0,N,00,N
|
|
20241022,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1845,-43,5,-2.28,369046003,198928,55.88,1888,1898,1820,2450,1322,1888,1855.17,6.20,0,-80149,1947,1917,1860,1830,1773,1932,1845,174,562,500,1240,1,1,34895243,644,83.86,1.30,12,0.57,22.00,1421.00,1988,20240822,-7.19,1041,20240805,77.23,1988,-7.19,20240822,1041,77.23,20240805,1988,-7.19,20240822,1041,77.23,20240805,2.66,N,006050,500,174 억,,2162332,N,N,0,N,00,N
|
|
20241022,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1833,-55,5,-2.91,274738947,147512,41.44,1888,1898,1833,2450,1322,1888,1862.49,6.20,0,-52455,1947,1917,1860,1830,1773,1932,1845,174,562,500,1240,1,1,34895243,640,83.32,1.29,12,0.42,22.00,1421.00,1988,20240822,-7.80,1041,20240805,76.08,1988,-7.80,20240822,1041,76.08,20240805,1988,-7.80,20240822,1041,76.08,20240805,2.66,N,006050,500,174 억,,2162332,N,N,0,N,00,N
|
|
20241022,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1898,10,2,0.53,16028786,8506,2.39,1888,1898,1875,2450,1322,1888,1884.41,6.20,0,850,1947,1917,1860,1830,1773,1932,1845,174,562,500,1240,1,1,34895243,662,86.27,1.34,12,0.02,22.00,1421.00,1988,20240822,-4.53,1041,20240805,82.32,1988,-4.53,20240822,1041,82.32,20240805,1988,-4.53,20240822,1041,82.32,20240805,2.66,N,006050,500,174 억,,2162332,N,N,0,N,00,N
|
|
20241021,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1888,70,2,3.85,658723807,353000,100.05,1807,1890,1803,2360,1273,1818,1866.01,5.66,0,185394,1933,1875,1841,1783,1749,1858,1766,174,542,500,1190,1,1,34895243,659,85.82,1.33,12,1.01,22.00,1421.00,1988,20240822,-5.03,1041,20240805,81.36,1988,-5.03,20240822,1041,81.36,20240805,1988,-5.03,20240822,1041,81.36,20240805,2.79,N,006050,500,174 억,,1976023,N,N,0,N,00,N
|
|
20241021,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1886,68,2,3.74,547159838,293903,83.30,1807,1889,1803,2360,1273,1818,1861.70,5.66,0,171541,1933,1875,1841,1783,1749,1858,1766,174,542,500,1190,1,1,34895243,658,85.73,1.33,12,0.84,22.00,1421.00,1988,20240822,-5.13,1041,20240805,81.17,1988,-5.13,20240822,1041,81.17,20240805,1988,-5.13,20240822,1041,81.17,20240805,2.79,N,006050,500,174 억,,1976023,N,N,0,N,00,N
|
|
20241021,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1866,48,2,2.64,307317283,166345,47.15,1807,1868,1803,2360,1273,1818,1847.47,5.66,0,91181,1933,1875,1841,1783,1749,1858,1766,174,542,500,1190,1,1,34895243,651,84.82,1.31,12,0.48,22.00,1421.00,1988,20240822,-6.14,1041,20240805,79.25,1988,-6.14,20240822,1041,79.25,20240805,1988,-6.14,20240822,1041,79.25,20240805,2.79,N,006050,500,174 억,,1976023,N,N,0,N,00,N
|
|
20241021,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1865,47,2,2.59,288431023,156213,44.27,1807,1868,1803,2360,1273,1818,1846.40,5.66,0,86746,1933,1875,1841,1783,1749,1858,1766,174,542,500,1190,1,1,34895243,651,84.77,1.31,12,0.45,22.00,1421.00,1988,20240822,-6.19,1041,20240805,79.15,1988,-6.19,20240822,1041,79.15,20240805,1988,-6.19,20240822,1041,79.15,20240805,2.79,N,006050,500,174 억,,1976023,N,N,0,N,00,N
|
|
20241021,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1857,39,2,2.15,269425582,146007,41.38,1807,1868,1803,2360,1273,1818,1845.29,5.66,0,79196,1933,1875,1841,1783,1749,1858,1766,174,542,500,1190,1,1,34895243,648,84.41,1.31,12,0.42,22.00,1421.00,1988,20240822,-6.59,1041,20240805,78.39,1988,-6.59,20240822,1041,78.39,20240805,1988,-6.59,20240822,1041,78.39,20240805,2.79,N,006050,500,174 억,,1976023,N,N,0,N,00,N
|
|
20241021,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1856,38,2,2.09,163306669,88904,25.20,1807,1856,1803,2360,1273,1818,1836.89,5.66,0,41483,1933,1875,1841,1783,1749,1858,1766,174,542,500,1190,1,1,34895243,648,84.36,1.31,12,0.25,22.00,1421.00,1988,20240822,-6.64,1041,20240805,78.29,1988,-6.64,20240822,1041,78.29,20240805,1988,-6.64,20240822,1041,78.29,20240805,2.79,N,006050,500,174 억,,1976023,N,N,0,N,00,N
|
|
20241021,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1855,37,2,2.04,82466200,45167,12.80,1807,1855,1803,2360,1273,1818,1825.81,5.66,0,17053,1933,1875,1841,1783,1749,1858,1766,174,542,500,1190,1,1,34895243,647,84.32,1.31,12,0.13,22.00,1421.00,1988,20240822,-6.69,1041,20240805,78.19,1988,-6.69,20240822,1041,78.19,20240805,1988,-6.69,20240822,1041,78.19,20240805,2.79,N,006050,500,174 억,,1976023,N,N,0,N,00,N
|
|
20241021,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1807,-11,5,-0.61,5744453,3179,0.90,1807,1807,1807,2360,1273,1818,1807.00,5.66,0,321,1933,1875,1841,1783,1749,1858,1766,174,542,500,1190,1,1,34895243,631,82.14,1.27,12,0.01,22.00,1421.00,1988,20240822,-9.10,1041,20240805,73.58,1988,-9.10,20240822,1041,73.58,20240805,1988,-9.10,20240822,1041,73.58,20240805,2.79,N,006050,500,174 억,,1976023,N,N,0,N,00,N
|
|
20241018,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1818,-66,5,-3.50,644919797,351688,144.04,1869,1899,1807,2445,1319,1884,1833.78,6.24,0,-202572,1912,1897,1875,1860,1838,1887,1850,174,561,500,1240,1,1,34895243,634,82.64,1.28,12,1.01,22.00,1421.00,1988,20240822,-8.55,1041,20240805,74.64,1988,-8.55,20240822,1041,74.64,20240805,1988,-8.55,20240822,1041,74.64,20240805,2.86,N,006050,500,174 억,,2176769,N,N,0,N,00,N
|
|
20241018,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,-64,5,-3.40,616274312,335932,137.59,1869,1899,1807,2445,1319,1884,1834.52,6.24,0,-192676,1912,1897,1875,1860,1838,1887,1850,174,561,500,1240,1,1,34895243,635,82.73,1.28,12,0.96,22.00,1421.00,1988,20240822,-8.45,1041,20240805,74.83,1988,-8.45,20240822,1041,74.83,20240805,1988,-8.45,20240822,1041,74.83,20240805,2.86,N,006050,500,174 억,,2176769,N,N,0,N,00,N
|
|
20241018,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1818,-66,5,-3.50,569844655,310391,127.13,1869,1899,1807,2445,1319,1884,1835.89,6.24,0,-184264,1912,1897,1875,1860,1838,1887,1850,174,561,500,1240,1,1,34895243,634,82.64,1.28,12,0.89,22.00,1421.00,1988,20240822,-8.55,1041,20240805,74.64,1988,-8.55,20240822,1041,74.64,20240805,1988,-8.55,20240822,1041,74.64,20240805,2.86,N,006050,500,174 억,,2176769,N,N,0,N,00,N
|
|
20241018,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,-64,5,-3.40,509574744,277146,113.51,1869,1899,1815,2445,1319,1884,1838.65,6.24,0,-165822,1912,1897,1875,1860,1838,1887,1850,174,561,500,1240,1,1,34895243,635,82.73,1.28,12,0.79,22.00,1421.00,1988,20240822,-8.45,1041,20240805,74.83,1988,-8.45,20240822,1041,74.83,20240805,1988,-8.45,20240822,1041,74.83,20240805,2.86,N,006050,500,174 억,,2176769,N,N,0,N,00,N
|
|
20241018,120222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,-54,5,-2.87,398485584,216116,88.52,1869,1899,1815,2445,1319,1884,1843.85,6.24,0,-132932,1912,1897,1875,1860,1838,1887,1850,174,561,500,1240,1,1,34895243,639,83.18,1.29,12,0.62,22.00,1421.00,1988,20240822,-7.95,1041,20240805,75.79,1988,-7.95,20240822,1041,75.79,20240805,1988,-7.95,20240822,1041,75.79,20240805,2.86,N,006050,500,174 억,,2176769,N,N,0,N,00,N
|
|
20241018,110220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1831,-53,5,-2.81,288590145,155921,63.86,1869,1899,1831,2445,1319,1884,1850.87,6.24,0,-96098,1912,1897,1875,1860,1838,1887,1850,174,561,500,1240,1,1,34895243,639,83.23,1.29,12,0.45,22.00,1421.00,1988,20240822,-7.90,1041,20240805,75.89,1988,-7.90,20240822,1041,75.89,20240805,1988,-7.90,20240822,1041,75.89,20240805,2.86,N,006050,500,174 억,,2176769,N,N,0,N,00,N
|
|
20241018,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1847,-37,5,-1.96,198733360,106932,43.80,1869,1899,1836,2445,1319,1884,1858.50,6.24,0,-57914,1912,1897,1875,1860,1838,1887,1850,174,561,500,1240,1,1,34895243,645,83.95,1.30,12,0.31,22.00,1421.00,1988,20240822,-7.09,1041,20240805,77.43,1988,-7.09,20240822,1041,77.43,20240805,1988,-7.09,20240822,1041,77.43,20240805,2.86,N,006050,500,174 억,,2176769,N,N,0,N,00,N
|
|
20241018,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1878,-6,5,-0.32,4108285,2196,0.90,1869,1884,1869,2445,1319,1884,1870.80,6.24,0,633,1912,1897,1875,1860,1838,1887,1850,174,561,500,1240,1,1,34895243,655,85.36,1.32,12,0.01,22.00,1421.00,1988,20240822,-5.53,1041,20240805,80.40,1988,-5.53,20240822,1041,80.40,20240805,1988,-5.53,20240822,1041,80.40,20240805,2.86,N,006050,500,174 억,,2176769,N,N,0,N,00,N
|
|
20241017,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1884,13,2,0.69,457715158,243296,72.30,1887,1890,1853,2430,1310,1871,1881.31,6.11,0,46383,1914,1892,1861,1839,1808,1903,1850,174,559,500,1230,1,1,34895243,657,85.64,1.33,12,0.70,22.00,1421.00,1988,20240822,-5.23,1041,20240805,80.98,1988,-5.23,20240822,1041,80.98,20240805,1988,-5.23,20240822,1041,80.98,20240805,2.85,N,006050,500,174 억,,2130386,N,N,0,N,00,N
|
|
20241017,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1888,17,2,0.91,383686672,203975,60.61,1887,1890,1853,2430,1310,1871,1881.05,6.11,0,45902,1914,1892,1861,1839,1808,1903,1850,174,559,500,1230,1,1,34895243,659,85.82,1.33,12,0.58,22.00,1421.00,1988,20240822,-5.03,1041,20240805,81.36,1988,-5.03,20240822,1041,81.36,20240805,1988,-5.03,20240822,1041,81.36,20240805,2.85,N,006050,500,174 억,,2130386,N,N,0,N,00,N
|
|
20241017,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1885,14,2,0.75,312538315,166192,49.39,1887,1890,1853,2430,1310,1871,1880.59,6.11,0,36641,1914,1892,1861,1839,1808,1903,1850,174,559,500,1230,1,1,34895243,658,85.68,1.33,12,0.48,22.00,1421.00,1988,20240822,-5.18,1041,20240805,81.08,1988,-5.18,20240822,1041,81.08,20240805,1988,-5.18,20240822,1041,81.08,20240805,2.85,N,006050,500,174 억,,2130386,N,N,0,N,00,N
|
|
20241017,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1884,13,2,0.69,241029577,128191,38.09,1887,1890,1853,2430,1310,1871,1880.24,6.11,0,29448,1914,1892,1861,1839,1808,1903,1850,174,559,500,1230,1,1,34895243,657,85.64,1.33,12,0.37,22.00,1421.00,1988,20240822,-5.23,1041,20240805,80.98,1988,-5.23,20240822,1041,80.98,20240805,1988,-5.23,20240822,1041,80.98,20240805,2.85,N,006050,500,174 억,,2130386,N,N,0,N,00,N
|
|
20241017,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1885,14,2,0.75,215892249,114809,34.12,1887,1890,1853,2430,1310,1871,1880.45,6.11,0,23694,1914,1892,1861,1839,1808,1903,1850,174,559,500,1230,1,1,34895243,658,85.68,1.33,12,0.33,22.00,1421.00,1988,20240822,-5.18,1041,20240805,81.08,1988,-5.18,20240822,1041,81.08,20240805,1988,-5.18,20240822,1041,81.08,20240805,2.85,N,006050,500,174 억,,2130386,N,N,0,N,00,N
|
|
20241017,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1881,10,2,0.53,148809177,79146,23.52,1887,1890,1853,2430,1310,1871,1880.19,6.11,0,-890,1914,1892,1861,1839,1808,1903,1850,174,559,500,1230,1,1,34895243,656,85.50,1.32,12,0.23,22.00,1421.00,1988,20240822,-5.38,1041,20240805,80.69,1988,-5.38,20240822,1041,80.69,20240805,1988,-5.38,20240822,1041,80.69,20240805,2.85,N,006050,500,174 억,,2130386,N,N,0,N,00,N
|
|
20241017,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1883,12,2,0.64,125698914,66836,19.86,1887,1890,1853,2430,1310,1871,1880.71,6.11,0,1735,1914,1892,1861,1839,1808,1903,1850,174,559,500,1230,1,1,34895243,657,85.59,1.33,12,0.19,22.00,1421.00,1988,20240822,-5.28,1041,20240805,80.88,1988,-5.28,20240822,1041,80.88,20240805,1988,-5.28,20240822,1041,80.88,20240805,2.85,N,006050,500,174 억,,2130386,N,N,0,N,00,N
|
|
20241017,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1885,14,2,0.75,3602983,1916,0.57,1887,1888,1853,2430,1310,1871,1880.47,6.11,0,-495,1914,1892,1861,1839,1808,1903,1850,174,559,500,1230,1,1,34895243,658,85.68,1.33,12,0.01,22.00,1421.00,1988,20240822,-5.18,1041,20240805,81.08,1988,-5.18,20240822,1041,81.08,20240805,1988,-5.18,20240822,1041,81.08,20240805,2.85,N,006050,500,174 억,,2130386,N,N,0,N,00,N
|
|
20241016,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1871,11,2,0.59,625544721,335800,56.69,1840,1883,1830,2415,1302,1860,1862.84,6.05,0,22224,1911,1885,1842,1816,1773,1898,1829,174,555,500,1220,1,1,34895243,653,85.05,1.32,12,0.96,22.00,1421.00,1988,20240822,-5.89,1041,20240805,79.73,1988,-5.89,20240822,1041,79.73,20240805,1988,-5.89,20240822,1041,79.73,20240805,2.87,N,006050,500,174 억,,2110178,N,N,0,N,00,N
|
|
20241016,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1865,5,2,0.27,609580448,327259,55.25,1840,1883,1830,2415,1302,1860,1862.69,6.05,0,23209,1911,1885,1842,1816,1773,1898,1829,174,555,500,1220,1,1,34895243,651,84.77,1.31,12,0.94,22.00,1421.00,1988,20240822,-6.19,1041,20240805,79.15,1988,-6.19,20240822,1041,79.15,20240805,1988,-6.19,20240822,1041,79.15,20240805,2.87,N,006050,500,174 억,,2110178,N,N,0,N,00,N
|
|
20241016,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1867,7,2,0.38,568172481,305019,51.49,1840,1883,1830,2415,1302,1860,1862.74,6.05,0,19527,1911,1885,1842,1816,1773,1898,1829,174,555,500,1220,1,1,34895243,651,84.86,1.31,12,0.87,22.00,1421.00,1988,20240822,-6.09,1041,20240805,79.35,1988,-6.09,20240822,1041,79.35,20240805,1988,-6.09,20240822,1041,79.35,20240805,2.87,N,006050,500,174 억,,2110178,N,N,0,N,00,N
|
|
20241016,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1880,20,2,1.08,492967187,264764,44.70,1840,1883,1830,2415,1302,1860,1861.91,6.05,0,12161,1911,1885,1842,1816,1773,1898,1829,174,555,500,1220,1,1,34895243,656,85.45,1.32,12,0.76,22.00,1421.00,1988,20240822,-5.43,1041,20240805,80.60,1988,-5.43,20240822,1041,80.60,20240805,1988,-5.43,20240822,1041,80.60,20240805,2.87,N,006050,500,174 억,,2110178,N,N,0,N,00,N
|
|
20241016,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1879,19,2,1.02,429759432,231045,39.00,1840,1883,1830,2415,1302,1860,1860.07,6.05,0,-2944,1911,1885,1842,1816,1773,1898,1829,174,555,500,1220,1,1,34895243,656,85.41,1.32,12,0.66,22.00,1421.00,1988,20240822,-5.48,1041,20240805,80.50,1988,-5.48,20240822,1041,80.50,20240805,1988,-5.48,20240822,1041,80.50,20240805,2.87,N,006050,500,174 억,,2110178,N,N,0,N,00,N
|
|
20241016,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1880,20,2,1.08,233892580,126474,21.35,1840,1883,1830,2415,1302,1860,1849.33,6.05,0,323,1911,1885,1842,1816,1773,1898,1829,174,555,500,1220,1,1,34895243,656,85.45,1.32,12,0.36,22.00,1421.00,1988,20240822,-5.43,1041,20240805,80.60,1988,-5.43,20240822,1041,80.60,20240805,1988,-5.43,20240822,1041,80.60,20240805,2.87,N,006050,500,174 억,,2110178,N,N,0,N,00,N
|
|
20241016,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1848,-12,5,-0.65,112724657,61384,10.36,1840,1848,1830,2415,1302,1860,1836.39,6.05,0,1318,1911,1885,1842,1816,1773,1898,1829,174,555,500,1220,1,1,34895243,645,84.00,1.30,12,0.18,22.00,1421.00,1988,20240822,-7.04,1041,20240805,77.52,1988,-7.04,20240822,1041,77.52,20240805,1988,-7.04,20240822,1041,77.52,20240805,2.87,N,006050,500,174 억,,2110178,N,N,0,N,00,N
|
|
20241016,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1844,-16,5,-0.86,7431155,4039,0.68,1840,1844,1838,2415,1302,1860,1839.85,6.05,0,-374,1911,1885,1842,1816,1773,1898,1829,174,555,500,1220,1,1,34895243,643,83.82,1.30,12,0.01,22.00,1421.00,1988,20240822,-7.24,1041,20240805,77.14,1988,-7.24,20240822,1041,77.14,20240805,1988,-7.24,20240822,1041,77.14,20240805,2.87,N,006050,500,174 억,,2110178,N,N,0,N,00,N
|
|
20241015,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1860,48,2,2.65,1085415541,591568,98.94,1820,1868,1799,2355,1269,1812,1834.81,5.34,0,248913,1878,1845,1817,1784,1756,1831,1770,174,543,500,1190,1,1,34895243,649,84.55,1.31,12,1.70,22.00,1421.00,1988,20240822,-6.44,1041,20240805,78.67,1988,-6.44,20240822,1041,78.67,20240805,1988,-6.44,20240822,1041,78.67,20240805,2.90,N,006050,500,174 억,,1862842,N,N,0,N,00,N
|
|
20241015,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1852,40,2,2.21,819580370,448617,75.03,1820,1857,1799,2355,1269,1812,1826.90,5.34,0,171748,1878,1845,1817,1784,1756,1831,1770,174,543,500,1190,1,1,34895243,646,84.18,1.30,12,1.29,22.00,1421.00,1988,20240822,-6.84,1041,20240805,77.91,1988,-6.84,20240822,1041,77.91,20240805,1988,-6.84,20240822,1041,77.91,20240805,2.90,N,006050,500,174 억,,1862842,N,N,0,N,00,N
|
|
20241015,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1841,29,2,1.60,672386960,368968,61.71,1820,1850,1799,2355,1269,1812,1822.34,5.34,0,118174,1878,1845,1817,1784,1756,1831,1770,174,543,500,1190,1,1,34895243,642,83.68,1.30,12,1.06,22.00,1421.00,1988,20240822,-7.39,1041,20240805,76.85,1988,-7.39,20240822,1041,76.85,20240805,1988,-7.39,20240822,1041,76.85,20240805,2.90,N,006050,500,174 억,,1862842,N,N,0,N,00,N
|
|
20241015,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1845,33,2,1.82,629048640,345415,57.77,1820,1850,1799,2355,1269,1812,1821.14,5.34,0,110663,1878,1845,1817,1784,1756,1831,1770,174,543,500,1190,1,1,34895243,644,83.86,1.30,12,0.99,22.00,1421.00,1988,20240822,-7.19,1041,20240805,77.23,1988,-7.19,20240822,1041,77.23,20240805,1988,-7.19,20240822,1041,77.23,20240805,2.90,N,006050,500,174 억,,1862842,N,N,0,N,00,N
|
|
20241015,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1844,32,2,1.77,542996932,298776,49.97,1820,1844,1799,2355,1269,1812,1817.40,5.34,0,83469,1878,1845,1817,1784,1756,1831,1770,174,543,500,1190,1,1,34895243,643,83.82,1.30,12,0.86,22.00,1421.00,1988,20240822,-7.24,1041,20240805,77.14,1988,-7.24,20240822,1041,77.14,20240805,1988,-7.24,20240822,1041,77.14,20240805,2.90,N,006050,500,174 억,,1862842,N,N,0,N,00,N
|
|
20241015,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1821,9,2,0.50,365847075,202220,33.82,1820,1834,1799,2355,1269,1812,1809.15,5.34,0,57890,1878,1845,1817,1784,1756,1831,1770,174,543,500,1190,1,1,34895243,635,82.77,1.28,12,0.58,22.00,1421.00,1988,20240822,-8.40,1041,20240805,74.93,1988,-8.40,20240822,1041,74.93,20240805,1988,-8.40,20240822,1041,74.93,20240805,2.90,N,006050,500,174 억,,1862842,N,N,0,N,00,N
|
|
20241015,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1817,5,2,0.28,224945400,124678,20.85,1820,1823,1799,2355,1269,1812,1804.21,5.34,0,12676,1878,1845,1817,1784,1756,1831,1770,174,543,500,1190,1,1,34895243,634,82.59,1.28,12,0.36,22.00,1421.00,1988,20240822,-8.60,1041,20240805,74.54,1988,-8.60,20240822,1041,74.54,20240805,1988,-8.60,20240822,1041,74.54,20240805,2.90,N,006050,500,174 억,,1862842,N,N,0,N,00,N
|
|
20241015,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,8,2,0.44,736616,406,0.07,1820,1820,1812,2355,1269,1812,1814.33,5.34,0,-305,1878,1845,1817,1784,1756,1831,1770,174,543,500,1190,1,1,34895243,635,82.73,1.28,12,0.00,22.00,1421.00,1988,20240822,-8.45,1041,20240805,74.83,1988,-8.45,20240822,1041,74.83,20240805,1988,-8.45,20240822,1041,74.83,20240805,2.90,N,006050,500,174 억,,1862842,N,N,0,N,00,N
|
|
20241014,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1812,-40,5,-2.16,1083663444,596928,82.03,1850,1850,1789,2405,1297,1852,1815.40,5.87,0,-188274,1912,1882,1843,1813,1774,1897,1828,174,553,500,1220,1,1,34895243,632,82.36,1.28,12,1.71,22.00,1421.00,1988,20240822,-8.85,1041,20240805,74.06,1988,-8.85,20240822,1041,74.06,20240805,1988,-8.85,20240822,1041,74.06,20240805,2.90,N,006050,500,174 억,,2047559,N,N,0,N,00,N
|
|
20241014,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1809,-43,5,-2.32,1032658407,568767,78.16,1850,1850,1789,2405,1297,1852,1815.61,5.87,0,-170183,1912,1882,1843,1813,1774,1897,1828,174,553,500,1220,1,1,34895243,631,82.23,1.27,12,1.63,22.00,1421.00,1988,20240822,-9.00,1041,20240805,73.78,1988,-9.00,20240822,1041,73.78,20240805,1988,-9.00,20240822,1041,73.78,20240805,2.90,N,006050,500,174 억,,2047559,N,N,0,N,00,N
|
|
20241014,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1817,-35,5,-1.89,760943438,418062,57.45,1850,1850,1806,2405,1297,1852,1820.17,5.87,0,-91131,1912,1882,1843,1813,1774,1897,1828,174,553,500,1220,1,1,34895243,634,82.59,1.28,12,1.20,22.00,1421.00,1988,20240822,-8.60,1041,20240805,74.54,1988,-8.60,20240822,1041,74.54,20240805,1988,-8.60,20240822,1041,74.54,20240805,2.90,N,006050,500,174 억,,2047559,N,N,0,N,00,N
|
|
20241014,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1832,-20,5,-1.08,690767171,379536,52.15,1850,1850,1806,2405,1297,1852,1820.03,5.87,0,-86809,1912,1882,1843,1813,1774,1897,1828,174,553,500,1220,1,1,34895243,639,83.27,1.29,12,1.09,22.00,1421.00,1988,20240822,-7.85,1041,20240805,75.98,1988,-7.85,20240822,1041,75.98,20240805,1988,-7.85,20240822,1041,75.98,20240805,2.90,N,006050,500,174 억,,2047559,N,N,0,N,00,N
|
|
20241014,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1823,-29,5,-1.57,526722018,289453,39.78,1850,1850,1806,2405,1297,1852,1819.72,5.87,0,-93656,1912,1882,1843,1813,1774,1897,1828,174,553,500,1220,1,1,34895243,636,82.86,1.28,12,0.83,22.00,1421.00,1988,20240822,-8.30,1041,20240805,75.12,1988,-8.30,20240822,1041,75.12,20240805,1988,-8.30,20240822,1041,75.12,20240805,2.90,N,006050,500,174 억,,2047559,N,N,0,N,00,N
|
|
20241014,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1814,-38,5,-2.05,456165133,250551,34.43,1850,1850,1806,2405,1297,1852,1820.65,5.87,0,-88430,1912,1882,1843,1813,1774,1897,1828,174,553,500,1220,1,1,34895243,633,82.45,1.28,12,0.72,22.00,1421.00,1988,20240822,-8.75,1041,20240805,74.26,1988,-8.75,20240822,1041,74.26,20240805,1988,-8.75,20240822,1041,74.26,20240805,2.90,N,006050,500,174 억,,2047559,N,N,0,N,00,N
|
|
20241014,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,-32,5,-1.73,361083181,198136,27.23,1850,1850,1809,2405,1297,1852,1822.40,5.87,0,-73179,1912,1882,1843,1813,1774,1897,1828,174,553,500,1220,1,1,34895243,635,82.73,1.28,12,0.57,22.00,1421.00,1988,20240822,-8.45,1041,20240805,74.83,1988,-8.45,20240822,1041,74.83,20240805,1988,-8.45,20240822,1041,74.83,20240805,2.90,N,006050,500,174 억,,2047559,N,N,0,N,00,N
|
|
20241014,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1839,-13,5,-0.70,25228525,13670,1.88,1850,1850,1839,2405,1297,1852,1845.54,5.87,0,-2800,1912,1882,1843,1813,1774,1897,1828,174,553,500,1220,1,1,34895243,642,83.59,1.29,12,0.04,22.00,1421.00,1988,20240822,-7.49,1041,20240805,76.66,1988,-7.49,20240822,1041,76.66,20240805,1988,-7.49,20240822,1041,76.66,20240805,2.90,N,006050,500,174 억,,2047559,N,N,0,N,00,N
|
|
20241011,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1852,34,2,1.87,1341573848,726099,208.53,1807,1873,1804,2360,1273,1818,1847.64,5.15,0,256226,1871,1844,1822,1795,1773,1858,1809,174,542,500,1190,1,1,34895243,646,84.18,1.30,12,2.08,22.00,1421.00,1988,20240822,-6.84,1041,20240805,77.91,1988,-6.84,20240822,1041,77.91,20240805,1988,-6.84,20240822,1041,77.91,20240805,2.91,N,006050,500,174 억,,1795492,N,N,0,N,00,N
|
|
20241011,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1841,23,2,1.27,1246909725,674948,193.84,1807,1873,1804,2360,1273,1818,1847.42,5.15,0,259847,1871,1844,1822,1795,1773,1858,1809,174,542,500,1190,1,1,34895243,642,83.68,1.30,12,1.93,22.00,1421.00,1988,20240822,-7.39,1041,20240805,76.85,1988,-7.39,20240822,1041,76.85,20240805,1988,-7.39,20240822,1041,76.85,20240805,2.91,N,006050,500,174 억,,1795492,N,N,0,N,00,N
|
|
20241011,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1849,31,2,1.71,1108384700,599602,172.20,1807,1873,1804,2360,1273,1818,1848.53,5.15,0,261061,1871,1844,1822,1795,1773,1858,1809,174,542,500,1190,1,1,34895243,645,84.05,1.30,12,1.72,22.00,1421.00,1988,20240822,-6.99,1041,20240805,77.62,1988,-6.99,20240822,1041,77.62,20240805,1988,-6.99,20240822,1041,77.62,20240805,2.91,N,006050,500,174 억,,1795492,N,N,0,N,00,N
|
|
20241011,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1857,39,2,2.15,1046575113,566156,162.59,1807,1873,1804,2360,1273,1818,1848.56,5.15,0,269186,1871,1844,1822,1795,1773,1858,1809,174,542,500,1190,1,1,34895243,648,84.41,1.31,12,1.62,22.00,1421.00,1988,20240822,-6.59,1041,20240805,78.39,1988,-6.59,20240822,1041,78.39,20240805,1988,-6.59,20240822,1041,78.39,20240805,2.91,N,006050,500,174 억,,1795492,N,N,0,N,00,N
|
|
20241011,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1864,46,2,2.53,949134349,513614,147.50,1807,1873,1804,2360,1273,1818,1847.95,5.15,0,262827,1871,1844,1822,1795,1773,1858,1809,174,542,500,1190,1,1,34895243,650,84.73,1.31,12,1.47,22.00,1421.00,1988,20240822,-6.24,1041,20240805,79.06,1988,-6.24,20240822,1041,79.06,20240805,1988,-6.24,20240822,1041,79.06,20240805,2.91,N,006050,500,174 억,,1795492,N,N,0,N,00,N
|
|
20241011,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1866,48,2,2.64,685142956,372266,106.91,1807,1868,1804,2360,1273,1818,1840.47,5.15,0,190329,1871,1844,1822,1795,1773,1858,1809,174,542,500,1190,1,1,34895243,651,84.82,1.31,12,1.07,22.00,1421.00,1988,20240822,-6.14,1041,20240805,79.25,1988,-6.14,20240822,1041,79.25,20240805,1988,-6.14,20240822,1041,79.25,20240805,2.91,N,006050,500,174 억,,1795492,N,N,0,N,00,N
|
|
20241011,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1826,8,2,0.44,99603375,54810,15.74,1807,1831,1804,2360,1273,1818,1817.25,5.15,0,7140,1871,1844,1822,1795,1773,1858,1809,174,542,500,1190,1,1,34895243,637,83.00,1.29,12,0.16,22.00,1421.00,1988,20240822,-8.15,1041,20240805,75.41,1988,-8.15,20240822,1041,75.41,20240805,1988,-8.15,20240822,1041,75.41,20240805,2.91,N,006050,500,174 억,,1795492,N,N,0,N,00,N
|
|
20241011,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1829,11,2,0.61,2746724,1520,0.44,1807,1829,1807,2360,1273,1818,1807.06,5.15,0,-361,1871,1844,1822,1795,1773,1858,1809,174,542,500,1190,1,1,34895243,638,83.14,1.29,12,0.00,22.00,1421.00,1988,20240822,-8.00,1041,20240805,75.70,1988,-8.00,20240822,1041,75.70,20240805,1988,-8.00,20240822,1041,75.70,20240805,2.91,N,006050,500,174 억,,1795492,N,N,0,N,00,N
|
|
20241010,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1818,13,2,0.72,633893163,347541,133.30,1800,1849,1800,2345,1264,1805,1823.94,4.91,0,80396,1853,1828,1799,1774,1745,1841,1787,174,540,500,1190,1,1,34895243,634,82.64,1.28,12,1.00,22.00,1421.00,1988,20240822,-8.55,1041,20240805,74.64,1988,-8.55,20240822,1041,74.64,20240805,1988,-8.55,20240822,1041,74.64,20240805,3.05,N,006050,500,174 억,,1713504,N,N,0,N,00,N
|
|
20241010,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1823,18,2,1.00,575056618,315217,120.90,1800,1849,1800,2345,1264,1805,1824.32,4.91,0,69367,1853,1828,1799,1774,1745,1841,1787,174,540,500,1190,1,1,34895243,636,82.86,1.28,12,0.90,22.00,1421.00,1988,20240822,-8.30,1041,20240805,75.12,1988,-8.30,20240822,1041,75.12,20240805,1988,-8.30,20240822,1041,75.12,20240805,3.05,N,006050,500,174 억,,1713504,N,N,0,N,00,N
|
|
20241010,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,15,2,0.83,512918141,281006,107.78,1800,1849,1800,2345,1264,1805,1825.29,4.91,0,60584,1853,1828,1799,1774,1745,1841,1787,174,540,500,1190,1,1,34895243,635,82.73,1.28,12,0.81,22.00,1421.00,1988,20240822,-8.45,1041,20240805,74.83,1988,-8.45,20240822,1041,74.83,20240805,1988,-8.45,20240822,1041,74.83,20240805,3.05,N,006050,500,174 억,,1713504,N,N,0,N,00,N
|
|
20241010,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,15,2,0.83,470132174,257456,98.75,1800,1849,1800,2345,1264,1805,1826.07,4.91,0,58445,1853,1828,1799,1774,1745,1841,1787,174,540,500,1190,1,1,34895243,635,82.73,1.28,12,0.74,22.00,1421.00,1988,20240822,-8.45,1041,20240805,74.83,1988,-8.45,20240822,1041,74.83,20240805,1988,-8.45,20240822,1041,74.83,20240805,3.05,N,006050,500,174 억,,1713504,N,N,0,N,00,N
|
|
20241010,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1818,13,2,0.72,426974306,233758,89.66,1800,1849,1800,2345,1264,1805,1826.57,4.91,0,56707,1853,1828,1799,1774,1745,1841,1787,174,540,500,1190,1,1,34895243,634,82.64,1.28,12,0.67,22.00,1421.00,1988,20240822,-8.55,1041,20240805,74.64,1988,-8.55,20240822,1041,74.64,20240805,1988,-8.55,20240822,1041,74.64,20240805,3.05,N,006050,500,174 억,,1713504,N,N,0,N,00,N
|
|
20241010,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,25,2,1.39,389531786,213257,81.79,1800,1849,1800,2345,1264,1805,1826.59,4.91,0,56404,1853,1828,1799,1774,1745,1841,1787,174,540,500,1190,1,1,34895243,639,83.18,1.29,12,0.61,22.00,1421.00,1988,20240822,-7.95,1041,20240805,75.79,1988,-7.95,20240822,1041,75.79,20240805,1988,-7.95,20240822,1041,75.79,20240805,3.05,N,006050,500,174 억,,1713504,N,N,0,N,00,N
|
|
20241010,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1828,23,2,1.27,293898305,160857,61.70,1800,1849,1800,2345,1264,1805,1827.08,4.91,0,52271,1853,1828,1799,1774,1745,1841,1787,174,540,500,1190,1,1,34895243,638,83.09,1.29,12,0.46,22.00,1421.00,1988,20240822,-8.05,1041,20240805,75.60,1988,-8.05,20240822,1041,75.60,20240805,1988,-8.05,20240822,1041,75.60,20240805,3.05,N,006050,500,174 억,,1713504,N,N,0,N,00,N
|
|
20241010,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1826,21,2,1.16,18537047,10281,3.94,1800,1826,1800,2345,1264,1805,1803.03,4.91,0,2338,1853,1828,1799,1774,1745,1841,1787,174,540,500,1190,1,1,34895243,637,83.00,1.29,12,0.03,22.00,1421.00,1988,20240822,-8.15,1041,20240805,75.41,1988,-8.15,20240822,1041,75.41,20240805,1988,-8.15,20240822,1041,75.41,20240805,3.05,N,006050,500,174 억,,1713504,N,N,0,N,00,N
|
|
20241008,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1805,16,2,0.89,468152668,260653,80.07,1786,1824,1770,2325,1253,1789,1796.07,4.77,0,47423,1835,1812,1766,1743,1697,1823,1754,174,536,500,1180,1,1,34895243,630,82.05,1.27,12,0.75,22.00,1421.00,1988,20240822,-9.21,1041,20240805,73.39,1988,-9.21,20240822,1041,73.39,20240805,1988,-9.21,20240822,1041,73.39,20240805,3.12,N,006050,500,174 억,,1666081,N,N,0,N,00,N
|
|
20241008,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1814,25,2,1.40,415497389,231497,71.12,1786,1824,1770,2325,1253,1789,1794.83,4.77,0,32578,1835,1812,1766,1743,1697,1823,1754,174,536,500,1180,1,1,34895243,633,82.45,1.28,12,0.66,22.00,1421.00,1988,20240822,-8.75,1041,20240805,74.26,1988,-8.75,20240822,1041,74.26,20240805,1988,-8.75,20240822,1041,74.26,20240805,3.12,N,006050,500,174 억,,1666081,N,N,0,N,00,N
|
|
20241008,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1794,5,2,0.28,188951726,106111,32.60,1786,1798,1770,2325,1253,1789,1780.69,4.77,0,8785,1835,1812,1766,1743,1697,1823,1754,174,536,500,1180,1,1,34895243,626,81.55,1.26,12,0.30,22.00,1421.00,1988,20240822,-9.76,1041,20240805,72.33,1988,-9.76,20240822,1041,72.33,20240805,1988,-9.76,20240822,1041,72.33,20240805,3.12,N,006050,500,174 억,,1666081,N,N,0,N,00,N
|
|
20241008,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1789,0,3,0.00,139939159,78681,24.17,1786,1798,1770,2325,1253,1789,1778.54,4.77,0,663,1835,1812,1766,1743,1697,1823,1754,174,536,500,1180,1,1,34895243,624,81.32,1.26,12,0.23,22.00,1421.00,1988,20240822,-10.01,1041,20240805,71.85,1988,-10.01,20240822,1041,71.85,20240805,1988,-10.01,20240822,1041,71.85,20240805,3.12,N,006050,500,174 억,,1666081,N,N,0,N,00,N
|
|
20241008,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1789,0,3,0.00,124547868,70029,21.51,1786,1798,1770,2325,1253,1789,1778.50,4.77,0,1402,1835,1812,1766,1743,1697,1823,1754,174,536,500,1180,1,1,34895243,624,81.32,1.26,12,0.20,22.00,1421.00,1988,20240822,-10.01,1041,20240805,71.85,1988,-10.01,20240822,1041,71.85,20240805,1988,-10.01,20240822,1041,71.85,20240805,3.12,N,006050,500,174 억,,1666081,N,N,0,N,00,N
|
|
20241008,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1787,-2,5,-0.11,116586078,65572,20.14,1786,1798,1770,2325,1253,1789,1777.96,4.77,0,2519,1835,1812,1766,1743,1697,1823,1754,174,536,500,1180,1,1,34895243,624,81.23,1.26,12,0.19,22.00,1421.00,1988,20240822,-10.11,1041,20240805,71.66,1988,-10.11,20240822,1041,71.66,20240805,1988,-10.11,20240822,1041,71.66,20240805,3.12,N,006050,500,174 억,,1666081,N,N,0,N,00,N
|
|
20241008,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1771,-18,5,-1.01,95760667,53851,16.54,1786,1798,1770,2325,1253,1789,1778.22,4.77,0,2349,1835,1812,1766,1743,1697,1823,1754,174,536,500,1180,1,1,34895243,618,80.50,1.25,12,0.15,22.00,1421.00,1988,20240822,-10.92,1041,20240805,70.12,1988,-10.92,20240822,1041,70.12,20240805,1988,-10.92,20240822,1041,70.12,20240805,3.12,N,006050,500,174 억,,1666081,N,N,0,N,00,N
|
|
20241008,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,-3,5,-0.17,3334524,1872,0.58,1786,1786,1779,2325,1253,1789,1780.59,4.77,0,1087,1835,1812,1766,1743,1697,1823,1754,174,536,500,1180,1,1,34895243,623,81.18,1.26,12,0.01,22.00,1421.00,1988,20240822,-10.16,1041,20240805,71.57,1988,-10.16,20240822,1041,71.57,20240805,1988,-10.16,20240822,1041,71.57,20240805,3.12,N,006050,500,174 억,,1666081,N,N,0,N,00,N
|
|
20241007,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1789,49,2,2.82,570289104,325298,150.45,1740,1789,1720,2260,1218,1740,1753.09,4.42,0,128310,1793,1766,1752,1725,1711,1780,1739,174,520,500,1140,1,1,34895243,624,81.32,1.26,12,0.93,22.00,1421.00,1988,20240822,-10.01,1041,20240805,71.85,1988,-10.01,20240822,1041,71.85,20240805,1988,-10.01,20240822,1041,71.85,20240805,3.24,N,006050,500,174 억,,1542770,N,N,0,N,00,N
|
|
20241007,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1787,47,2,2.70,545049126,311154,143.91,1740,1789,1720,2260,1218,1740,1751.70,4.42,0,122910,1793,1766,1752,1725,1711,1780,1739,174,520,500,1140,1,1,34895243,624,81.23,1.26,12,0.89,22.00,1421.00,1988,20240822,-10.11,1041,20240805,71.66,1988,-10.11,20240822,1041,71.66,20240805,1988,-10.11,20240822,1041,71.66,20240805,3.24,N,006050,500,174 억,,1542770,N,N,0,N,00,N
|
|
20241007,140230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1772,32,2,1.84,462828821,264844,122.49,1740,1778,1720,2260,1218,1740,1747.55,4.42,0,88978,1793,1766,1752,1725,1711,1780,1739,174,520,500,1140,1,1,34895243,618,80.55,1.25,12,0.76,22.00,1421.00,1988,20240822,-10.87,1041,20240805,70.22,1988,-10.87,20240822,1041,70.22,20240805,1988,-10.87,20240822,1041,70.22,20240805,3.24,N,006050,500,174 억,,1542770,N,N,0,N,00,N
|
|
20241007,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,20,2,1.15,430706989,246676,114.09,1740,1778,1720,2260,1218,1740,1746.04,4.42,0,79869,1793,1766,1752,1725,1711,1780,1739,174,520,500,1140,1,1,34895243,614,80.00,1.24,12,0.71,22.00,1421.00,1988,20240822,-11.47,1041,20240805,69.07,1988,-11.47,20240822,1041,69.07,20240805,1988,-11.47,20240822,1041,69.07,20240805,3.24,N,006050,500,174 억,,1542770,N,N,0,N,00,N
|
|
20241007,120225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1773,33,2,1.90,395004354,226408,104.71,1740,1778,1720,2260,1218,1740,1744.66,4.42,0,69140,1793,1766,1752,1725,1711,1780,1739,174,520,500,1140,1,1,34895243,619,80.59,1.25,12,0.65,22.00,1421.00,1988,20240822,-10.81,1041,20240805,70.32,1988,-10.81,20240822,1041,70.32,20240805,1988,-10.81,20240822,1041,70.32,20240805,3.24,N,006050,500,174 억,,1542770,N,N,0,N,00,N
|
|
20241007,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1744,4,2,0.23,260108968,149561,69.17,1740,1756,1720,2260,1218,1740,1739.15,4.42,0,26343,1793,1766,1752,1725,1711,1780,1739,174,520,500,1140,1,1,34895243,609,79.27,1.23,12,0.43,22.00,1421.00,1988,20240822,-12.27,1041,20240805,67.53,1988,-12.27,20240822,1041,67.53,20240805,1988,-12.27,20240822,1041,67.53,20240805,3.24,N,006050,500,174 억,,1542770,N,N,0,N,00,N
|
|
20241007,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1742,2,2,0.11,188623936,108507,50.19,1740,1756,1720,2260,1218,1740,1738.36,4.42,0,23964,1793,1766,1752,1725,1711,1780,1739,174,520,500,1140,1,1,34895243,608,79.18,1.23,12,0.31,22.00,1421.00,1988,20240822,-12.37,1041,20240805,67.34,1988,-12.37,20240822,1041,67.34,20240805,1988,-12.37,20240822,1041,67.34,20240805,3.24,N,006050,500,174 억,,1542770,N,N,0,N,00,N
|
|
20241007,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,15,2,0.86,244838,140,0.06,1740,1756,1740,2260,1218,1740,1748.84,4.42,0,-110,1793,1766,1752,1725,1711,1780,1739,174,520,500,1140,1,1,34895243,612,79.77,1.24,12,0.00,22.00,1421.00,1988,20240822,-11.72,1041,20240805,68.59,1988,-11.72,20240822,1041,68.59,20240805,1988,-11.72,20240822,1041,68.59,20240805,3.24,N,006050,500,174 억,,1542770,N,N,0,N,00,N
|
|
20241004,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,-13,5,-0.74,377316379,215604,12.51,1738,1779,1738,2275,1228,1753,1750.05,4.37,0,12611,1889,1820,1727,1658,1565,1774,1612,174,522,500,1150,1,1,34895243,607,79.09,1.22,12,0.62,22.00,1421.00,1988,20240822,-12.47,1041,20240805,67.15,1988,-12.47,20240822,1041,67.15,20240805,1988,-12.47,20240822,1041,67.15,20240805,3.31,N,006050,500,174 억,,1525159,N,N,0,N,00,N
|
|
20241004,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1742,-11,5,-0.63,342889733,195844,11.37,1738,1779,1738,2275,1228,1753,1750.82,4.37,0,14191,1889,1820,1727,1658,1565,1774,1612,174,522,500,1150,1,1,34895243,608,79.18,1.23,12,0.56,22.00,1421.00,1988,20240822,-12.37,1041,20240805,67.34,1988,-12.37,20240822,1041,67.34,20240805,1988,-12.37,20240822,1041,67.34,20240805,3.31,N,006050,500,174 억,,1525159,N,N,0,N,00,N
|
|
20241004,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1747,-6,5,-0.34,268860945,153413,8.90,1738,1779,1738,2275,1228,1753,1752.53,4.37,0,17659,1889,1820,1727,1658,1565,1774,1612,174,522,500,1150,1,1,34895243,610,79.41,1.23,12,0.44,22.00,1421.00,1988,20240822,-12.12,1041,20240805,67.82,1988,-12.12,20240822,1041,67.82,20240805,1988,-12.12,20240822,1041,67.82,20240805,3.31,N,006050,500,174 억,,1525159,N,N,0,N,00,N
|
|
20241004,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1745,-8,5,-0.46,258060735,147226,8.54,1738,1779,1738,2275,1228,1753,1752.82,4.37,0,20339,1889,1820,1727,1658,1565,1774,1612,174,522,500,1150,1,1,34895243,609,79.32,1.23,12,0.42,22.00,1421.00,1988,20240822,-12.22,1041,20240805,67.63,1988,-12.22,20240822,1041,67.63,20240805,1988,-12.22,20240822,1041,67.63,20240805,3.31,N,006050,500,174 억,,1525159,N,N,0,N,00,N
|
|
20241004,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,7,2,0.40,206788432,117917,6.84,1738,1779,1738,2275,1228,1753,1753.68,4.37,0,31738,1889,1820,1727,1658,1565,1774,1612,174,522,500,1150,1,1,34895243,614,80.00,1.24,12,0.34,22.00,1421.00,1988,20240822,-11.47,1041,20240805,69.07,1988,-11.47,20240822,1041,69.07,20240805,1988,-11.47,20240822,1041,69.07,20240805,3.31,N,006050,500,174 억,,1525159,N,N,0,N,00,N
|
|
20241004,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1762,9,2,0.51,152060906,86699,5.03,1738,1779,1738,2275,1228,1753,1753.90,4.37,0,25676,1889,1820,1727,1658,1565,1774,1612,174,522,500,1150,1,1,34895243,615,80.09,1.24,12,0.25,22.00,1421.00,1988,20240822,-11.37,1041,20240805,69.26,1988,-11.37,20240822,1041,69.26,20240805,1988,-11.37,20240822,1041,69.26,20240805,3.31,N,006050,500,174 억,,1525159,N,N,0,N,00,N
|
|
20241004,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,-1,5,-0.06,59769766,34232,1.99,1738,1759,1738,2275,1228,1753,1745.82,4.37,0,13173,1889,1820,1727,1658,1565,1774,1612,174,522,500,1150,1,1,34895243,611,79.64,1.23,12,0.10,22.00,1421.00,1988,20240822,-11.87,1041,20240805,68.30,1988,-11.87,20240822,1041,68.30,20240805,1988,-11.87,20240822,1041,68.30,20240805,3.31,N,006050,500,174 억,,1525159,N,N,0,N,00,N
|
|
20241004,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1739,-14,5,-0.80,3745741,2146,0.12,1738,1748,1738,2275,1228,1753,1739.41,4.37,0,107,1889,1820,1727,1658,1565,1774,1612,174,522,500,1150,1,1,34895243,607,79.05,1.22,12,0.01,22.00,1421.00,1988,20240822,-12.53,1041,20240805,67.05,1988,-12.53,20240822,1041,67.05,20240805,1988,-12.53,20240822,1041,67.05,20240805,3.31,N,006050,500,174 억,,1525159,N,N,0,N,00,N
|
|
20241002,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1753,-96,5,-5.19,2964237709,1718714,166.08,1796,1796,1634,2400,1295,1849,1724.68,4.93,0,-199851,1963,1906,1847,1790,1731,1934,1818,174,551,500,1220,1,1,34895243,612,79.68,1.23,12,4.93,22.00,1421.00,1988,20240822,-11.82,1041,20240805,68.40,1988,-11.82,20240822,1041,68.40,20240805,1988,-11.82,20240822,1041,68.40,20240805,3.25,N,006050,500,174 억,,1721960,N,N,0,N,00,N
|
|
20241002,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,-85,5,-4.60,2890896584,1676986,162.05,1796,1796,1634,2400,1295,1849,1723.86,4.93,0,-202491,1963,1906,1847,1790,1731,1934,1818,174,551,500,1220,1,1,34895243,616,80.18,1.24,12,4.81,22.00,1421.00,1988,20240822,-11.27,1041,20240805,69.45,1988,-11.27,20240822,1041,69.45,20240805,1988,-11.27,20240822,1041,69.45,20240805,3.25,N,006050,500,174 억,,1721960,N,N,0,N,00,N
|
|
20241002,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1720,-129,5,-6.98,2613368158,1517205,146.61,1796,1796,1634,2400,1295,1849,1722.49,4.93,0,-207790,1963,1906,1847,1790,1731,1934,1818,174,551,500,1220,1,1,34895243,600,78.18,1.21,12,4.35,22.00,1421.00,1988,20240822,-13.48,1041,20240805,65.23,1988,-13.48,20240822,1041,65.23,20240805,1988,-13.48,20240822,1041,65.23,20240805,3.25,N,006050,500,174 억,,1721960,N,N,0,N,00,N
|
|
20241002,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1732,-117,5,-6.33,2053263697,1189678,114.96,1796,1796,1634,2400,1295,1849,1725.90,4.93,0,-91822,1963,1906,1847,1790,1731,1934,1818,174,551,500,1220,1,1,34895243,604,78.73,1.22,12,3.41,22.00,1421.00,1988,20240822,-12.88,1041,20240805,66.38,1988,-12.88,20240822,1041,66.38,20240805,1988,-12.88,20240822,1041,66.38,20240805,3.25,N,006050,500,174 억,,1721960,N,N,0,N,00,N
|
|
20241002,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1714,-135,5,-7.30,1882065327,1090526,105.38,1796,1796,1634,2400,1295,1849,1725.83,4.93,0,-145013,1963,1906,1847,1790,1731,1934,1818,174,551,500,1220,1,1,34895243,598,77.91,1.21,12,3.13,22.00,1421.00,1988,20240822,-13.78,1041,20240805,64.65,1988,-13.78,20240822,1041,64.65,20240805,1988,-13.78,20240822,1041,64.65,20240805,3.25,N,006050,500,174 억,,1721960,N,N,0,N,00,N
|
|
20241002,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1720,-129,5,-6.98,1661900264,961936,92.95,1796,1796,1634,2400,1295,1849,1727.66,4.93,0,-68059,1963,1906,1847,1790,1731,1934,1818,174,551,500,1220,1,1,34895243,600,78.18,1.21,12,2.76,22.00,1421.00,1988,20240822,-13.48,1041,20240805,65.23,1988,-13.48,20240822,1041,65.23,20240805,1988,-13.48,20240822,1041,65.23,20240805,3.25,N,006050,500,174 억,,1721960,N,N,0,N,00,N
|
|
20241002,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,-121,5,-6.54,994329511,572999,55.37,1796,1796,1634,2400,1295,1849,1735.31,4.93,0,-127393,1963,1906,1847,1790,1731,1934,1818,174,551,500,1220,1,1,34895243,603,78.55,1.22,12,1.64,22.00,1421.00,1988,20240822,-13.08,1041,20240805,65.99,1988,-13.08,20240822,1041,65.99,20240805,1988,-13.08,20240822,1041,65.99,20240805,3.25,N,006050,500,174 억,,1721960,N,N,0,N,00,N
|
|
20241002,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1634,-215,5,-11.63,146111403,82503,7.97,1796,1796,1634,2400,1295,1849,1770.98,4.93,0,-28002,1963,1906,1847,1790,1731,1934,1818,174,551,500,1220,1,1,34895243,570,74.27,1.15,12,0.24,22.00,1421.00,1988,20240822,-17.81,1041,20240805,56.96,1988,-17.81,20240822,1041,56.96,20240805,1988,-17.81,20240822,1041,56.96,20240805,3.25,N,006050,500,174 억,,1721960,Y,N,0,N,00,N
|