170 lines
71 KiB
CSV
170 lines
71 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
|
|
20241231,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-55,5,-3.42,938350237,600092,50.92,1565,1607,1540,2090,1126,1608,1565.30,3.42,-2799,-2427,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,542,70.59,1.09,12,1.72,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,2750,-43.53,20241212,1041,49.18,20240805,2750,-43.53,20241212,1041,49.18,20240805,5.86,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20241231,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-55,5,-3.42,938350237,600092,50.92,1565,1607,1540,2090,1126,1608,1565.30,3.42,-2799,-2427,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,542,70.59,1.09,12,1.72,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,2750,-43.53,20241212,1041,49.18,20240805,2750,-43.53,20241212,1041,49.18,20240805,5.86,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20241231,140220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-55,5,-3.42,938350237,600092,50.92,1565,1607,1540,2090,1126,1608,1565.30,3.42,-2799,-2427,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,542,70.59,1.09,12,1.72,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,2750,-43.53,20241212,1041,49.18,20240805,2750,-43.53,20241212,1041,49.18,20240805,5.86,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20241231,130220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-55,5,-3.42,938350237,600092,50.92,1565,1607,1540,2090,1126,1608,1565.30,3.42,-2799,-2427,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,542,70.59,1.09,12,1.72,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,2750,-43.53,20241212,1041,49.18,20240805,2750,-43.53,20241212,1041,49.18,20240805,5.86,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20241231,120219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-55,5,-3.42,938350237,600092,50.92,1565,1607,1540,2090,1126,1608,1565.30,3.42,-2799,-2427,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,542,70.59,1.09,12,1.72,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,2750,-43.53,20241212,1041,49.18,20240805,2750,-43.53,20241212,1041,49.18,20240805,5.86,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20241231,110219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-55,5,-3.42,938350237,600092,50.92,1565,1607,1540,2090,1126,1608,1565.30,3.42,-2799,-2427,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,542,70.59,1.09,12,1.72,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,2750,-43.53,20241212,1041,49.18,20240805,2750,-43.53,20241212,1041,49.18,20240805,5.86,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20241231,100221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-55,5,-3.42,938350237,600092,50.92,1565,1607,1540,2090,1126,1608,1565.30,3.42,-2799,-2427,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,542,70.59,1.09,12,1.72,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,2750,-43.53,20241212,1041,49.18,20240805,2750,-43.53,20241212,1041,49.18,20240805,5.86,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20241231,090221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-55,5,-3.42,938350237,600092,50.92,1565,1607,1540,2090,1126,1608,1565.30,3.42,-2799,-2427,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,542,70.59,1.09,12,1.72,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,2750,-43.53,20241212,1041,49.18,20240805,2750,-43.53,20241212,1041,49.18,20240805,5.86,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20241230,160218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-55,5,-3.42,877477106,560599,47.57,1565,1607,1540,2090,1126,1608,1565.30,3.43,0,-2427,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,542,70.59,1.09,12,1.61,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,2750,-43.53,20241212,1041,49.18,20240805,2750,-43.53,20241212,1041,49.18,20240805,5.86,N,006050,500,174 억,,1195374,N,N,0,N,00,N
|
|
20241230,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-55,5,-3.42,713867605,454942,38.61,1565,1607,1553,2090,1126,1608,1569.14,3.43,0,-2255,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,542,70.59,1.09,12,1.30,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,2750,-43.53,20241212,1041,49.18,20240805,2750,-43.53,20241212,1041,49.18,20240805,5.86,N,006050,500,174 억,,1195374,N,N,0,N,00,N
|
|
20241230,140220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1561,-47,5,-2.92,624946440,397840,33.76,1565,1607,1556,2090,1126,1608,1570.85,3.43,0,-1405,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,545,70.95,1.10,12,1.14,22.00,1421.00,2750,20241212,-43.24,1041,20240805,49.95,2750,-43.24,20241212,1041,49.95,20240805,2750,-43.24,20241212,1041,49.95,20240805,5.86,N,006050,500,174 억,,1195374,N,N,0,N,00,N
|
|
20241230,130220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1566,-42,5,-2.61,522459033,332210,28.19,1565,1607,1556,2090,1126,1608,1572.68,3.43,0,15721,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,546,71.18,1.10,12,0.95,22.00,1421.00,2750,20241212,-43.05,1041,20240805,50.43,2750,-43.05,20241212,1041,50.43,20240805,2750,-43.05,20241212,1041,50.43,20240805,5.86,N,006050,500,174 억,,1195374,N,N,0,N,00,N
|
|
20241230,120219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1570,-38,5,-2.36,492412396,313037,26.56,1565,1607,1556,2090,1126,1608,1573.02,3.43,0,22613,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,548,71.36,1.10,12,0.90,22.00,1421.00,2750,20241212,-42.91,1041,20240805,50.82,2750,-42.91,20241212,1041,50.82,20240805,2750,-42.91,20241212,1041,50.82,20240805,5.86,N,006050,500,174 억,,1195374,N,N,0,N,00,N
|
|
20241230,110220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1571,-37,5,-2.30,419238445,266400,22.61,1565,1607,1556,2090,1126,1608,1573.72,3.43,0,35034,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,548,71.41,1.11,12,0.76,22.00,1421.00,2750,20241212,-42.87,1041,20240805,50.91,2750,-42.87,20241212,1041,50.91,20240805,2750,-42.87,20241212,1041,50.91,20240805,5.86,N,006050,500,174 억,,1195374,N,N,0,N,00,N
|
|
20241230,100220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1570,-38,5,-2.36,289436764,183471,15.57,1565,1607,1565,2090,1126,1608,1577.56,3.43,0,32013,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,548,71.36,1.10,12,0.53,22.00,1421.00,2750,20241212,-42.91,1041,20240805,50.82,2750,-42.91,20241212,1041,50.82,20240805,2750,-42.91,20241212,1041,50.82,20240805,5.86,N,006050,500,174 억,,1195374,N,N,0,N,00,N
|
|
20241230,090221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1590,-18,5,-1.12,74785655,47507,4.03,1565,1607,1565,2090,1126,1608,1574.20,3.43,0,15028,1753,1680,1644,1571,1535,1662,1553,174,482,500,1060,1,1,34895243,555,72.27,1.12,12,0.14,22.00,1421.00,2750,20241212,-42.18,1041,20240805,52.74,2750,-42.18,20241212,1041,52.74,20240805,2750,-42.18,20241212,1041,52.74,20240805,5.86,N,006050,500,174 억,,1195374,N,N,0,N,00,N
|
|
20241227,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1608,-116,5,-6.73,1915507531,1164678,122.32,1708,1717,1608,2240,1207,1724,1644.76,3.52,0,-34713,1785,1754,1727,1696,1669,1741,1683,174,516,500,1130,1,1,34895243,561,73.09,1.13,12,3.34,22.00,1421.00,2750,20241212,-41.53,1041,20240805,54.47,2750,-41.53,20241212,1041,54.47,20240805,2750,-41.53,20241212,1041,54.47,20240805,6.11,N,006050,500,174 억,,1229157,N,N,0,N,00,N
|
|
20241227,150219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1625,-99,5,-5.74,1707577834,1035968,108.81,1708,1717,1618,2240,1207,1724,1648.29,3.52,0,-5871,1785,1754,1727,1696,1669,1741,1683,174,516,500,1130,1,1,34895243,567,73.86,1.14,12,2.97,22.00,1421.00,2750,20241212,-40.91,1041,20240805,56.10,2750,-40.91,20241212,1041,56.10,20240805,2750,-40.91,20241212,1041,56.10,20240805,6.11,N,006050,500,174 억,,1229157,N,N,0,N,00,N
|
|
20241227,140220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1634,-90,5,-5.22,1563723458,947468,99.51,1708,1717,1620,2240,1207,1724,1650.42,3.52,0,-10021,1785,1754,1727,1696,1669,1741,1683,174,516,500,1130,1,1,34895243,570,74.27,1.15,12,2.72,22.00,1421.00,2750,20241212,-40.58,1041,20240805,56.96,2750,-40.58,20241212,1041,56.96,20240805,2750,-40.58,20241212,1041,56.96,20240805,6.11,N,006050,500,174 억,,1229157,N,N,0,N,00,N
|
|
20241227,130219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1629,-95,5,-5.51,1383732225,836945,87.90,1708,1717,1620,2240,1207,1724,1653.31,3.52,0,-32513,1785,1754,1727,1696,1669,1741,1683,174,516,500,1130,1,1,34895243,568,74.05,1.15,12,2.40,22.00,1421.00,2750,20241212,-40.76,1041,20240805,56.48,2750,-40.76,20241212,1041,56.48,20240805,2750,-40.76,20241212,1041,56.48,20240805,6.11,N,006050,500,174 억,,1229157,N,N,0,N,00,N
|
|
20241227,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1625,-99,5,-5.74,1199714323,723668,76.01,1708,1717,1625,2240,1207,1724,1657.82,3.52,0,-45024,1785,1754,1727,1696,1669,1741,1683,174,516,500,1130,1,1,34895243,567,73.86,1.14,12,2.07,22.00,1421.00,2750,20241212,-40.91,1041,20240805,56.10,2750,-40.91,20241212,1041,56.10,20240805,2750,-40.91,20241212,1041,56.10,20240805,6.11,N,006050,500,174 억,,1229157,N,N,0,N,00,N
|
|
20241227,110219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1650,-74,5,-4.29,880381769,528388,55.50,1708,1717,1645,2240,1207,1724,1666.17,3.52,0,-28460,1785,1754,1727,1696,1669,1741,1683,174,516,500,1130,1,1,34895243,576,75.00,1.16,12,1.51,22.00,1421.00,2750,20241212,-40.00,1041,20240805,58.50,2750,-40.00,20241212,1041,58.50,20240805,2750,-40.00,20241212,1041,58.50,20240805,6.11,N,006050,500,174 억,,1229157,N,N,0,N,00,N
|
|
20241227,100219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1668,-56,5,-3.25,632585918,378570,39.76,1708,1717,1650,2240,1207,1724,1670.99,3.52,0,33983,1785,1754,1727,1696,1669,1741,1683,174,516,500,1130,1,1,34895243,582,75.82,1.17,12,1.08,22.00,1421.00,2750,20241212,-39.35,1041,20240805,60.23,2750,-39.35,20241212,1041,60.23,20240805,2750,-39.35,20241212,1041,60.23,20240805,6.11,N,006050,500,174 억,,1229157,N,N,0,N,00,N
|
|
20241227,090221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1704,-20,5,-1.16,56160673,32942,3.46,1708,1717,1699,2240,1207,1724,1704.83,3.52,0,1899,1785,1754,1727,1696,1669,1741,1683,174,516,500,1130,1,1,34895243,595,77.45,1.20,12,0.09,22.00,1421.00,2750,20241212,-38.04,1041,20240805,63.69,2750,-38.04,20241212,1041,63.69,20240805,2750,-38.04,20241212,1041,63.69,20240805,6.11,N,006050,500,174 억,,1229157,N,N,0,N,00,N
|
|
20241226,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1724,-26,5,-1.49,1592666298,922966,78.94,1726,1758,1700,2275,1225,1750,1725.60,3.49,0,12081,1819,1784,1752,1717,1685,1768,1701,174,525,500,1150,1,1,34895243,602,78.36,1.21,12,2.64,22.00,1421.00,2750,20241212,-37.31,1041,20240805,65.61,2750,-37.31,20241212,1041,65.61,20240805,2750,-37.31,20241212,1041,65.61,20240805,6.05,N,006050,500,174 억,,1217811,N,N,0,N,00,N
|
|
20241226,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1731,-19,5,-1.09,1475036826,854841,73.11,1726,1758,1700,2275,1225,1750,1725.51,3.49,0,10832,1819,1784,1752,1717,1685,1768,1701,174,525,500,1150,1,1,34895243,604,78.68,1.22,12,2.45,22.00,1421.00,2750,20241212,-37.05,1041,20240805,66.28,2750,-37.05,20241212,1041,66.28,20240805,2750,-37.05,20241212,1041,66.28,20240805,6.05,N,006050,500,174 억,,1217811,N,N,0,N,00,N
|
|
20241226,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1707,-43,5,-2.46,1156329221,670923,57.38,1726,1752,1700,2275,1225,1750,1723.49,3.49,0,-18957,1819,1784,1752,1717,1685,1768,1701,174,525,500,1150,1,1,34895243,596,77.59,1.20,12,1.92,22.00,1421.00,2750,20241212,-37.93,1041,20240805,63.98,2750,-37.93,20241212,1041,63.98,20240805,2750,-37.93,20241212,1041,63.98,20240805,6.05,N,006050,500,174 억,,1217811,N,N,0,N,00,N
|
|
20241226,130219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-33,5,-1.89,1013978686,587742,50.27,1726,1752,1700,2275,1225,1750,1725.21,3.49,0,-27305,1819,1784,1752,1717,1685,1768,1701,174,525,500,1150,1,1,34895243,599,78.05,1.21,12,1.68,22.00,1421.00,2750,20241212,-37.56,1041,20240805,64.94,2750,-37.56,20241212,1041,64.94,20240805,2750,-37.56,20241212,1041,64.94,20240805,6.05,N,006050,500,174 억,,1217811,N,N,0,N,00,N
|
|
20241226,120219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1712,-38,5,-2.17,913263795,529115,45.25,1726,1752,1700,2275,1225,1750,1726.02,3.49,0,-63011,1819,1784,1752,1717,1685,1768,1701,174,525,500,1150,1,1,34895243,597,77.82,1.20,12,1.52,22.00,1421.00,2750,20241212,-37.75,1041,20240805,64.46,2750,-37.75,20241212,1041,64.46,20240805,2750,-37.75,20241212,1041,64.46,20240805,6.05,N,006050,500,174 억,,1217811,N,N,0,N,00,N
|
|
20241226,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,-37,5,-2.11,673227690,388361,33.21,1726,1752,1709,2275,1225,1750,1733.51,3.49,0,-76355,1819,1784,1752,1717,1685,1768,1701,174,525,500,1150,1,1,34895243,598,77.86,1.21,12,1.11,22.00,1421.00,2750,20241212,-37.71,1041,20240805,64.55,2750,-37.71,20241212,1041,64.55,20240805,2750,-37.71,20241212,1041,64.55,20240805,6.05,N,006050,500,174 억,,1217811,N,N,0,N,00,N
|
|
20241226,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1744,-6,5,-0.34,441193141,253742,21.70,1726,1752,1726,2275,1225,1750,1738.74,3.49,0,-22042,1819,1784,1752,1717,1685,1768,1701,174,525,500,1150,1,1,34895243,609,79.27,1.23,12,0.73,22.00,1421.00,2750,20241212,-36.58,1041,20240805,67.53,2750,-36.58,20241212,1041,67.53,20240805,2750,-36.58,20241212,1041,67.53,20240805,6.05,N,006050,500,174 억,,1217811,N,N,0,N,00,N
|
|
20241226,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1736,-14,5,-0.80,90075364,52126,4.46,1726,1743,1726,2275,1225,1750,1728.01,3.49,0,15061,1819,1784,1752,1717,1685,1768,1701,174,525,500,1150,1,1,34895243,606,78.91,1.22,12,0.15,22.00,1421.00,2750,20241212,-36.87,1041,20240805,66.76,2750,-36.87,20241212,1041,66.76,20240805,2750,-36.87,20241212,1041,66.76,20240805,6.05,N,006050,500,174 억,,1217811,N,N,0,N,00,N
|
|
20241224,160218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,-40,5,-2.23,2013405683,1154815,75.94,1771,1787,1720,2325,1253,1790,1743.39,3.44,0,-3974,1892,1840,1805,1753,1718,1823,1736,174,535,500,1180,1,1,34895243,611,79.55,1.23,12,3.31,22.00,1421.00,2750,20241212,-36.36,1041,20240805,68.11,2750,-36.36,20241212,1041,68.11,20240805,2750,-36.36,20241212,1041,68.11,20240805,6.21,N,006050,500,174 억,,1199784,N,N,0,N,00,N
|
|
20241224,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,-60,5,-3.35,1823327269,1046100,68.79,1771,1787,1720,2325,1253,1790,1742.88,3.44,0,-38186,1892,1840,1805,1753,1718,1823,1736,174,535,500,1180,1,1,34895243,604,78.64,1.22,12,3.00,22.00,1421.00,2750,20241212,-37.09,1041,20240805,66.19,2750,-37.09,20241212,1041,66.19,20240805,2750,-37.09,20241212,1041,66.19,20240805,6.21,N,006050,500,174 억,,1199784,N,N,0,N,00,N
|
|
20241224,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,-60,5,-3.35,1502117536,860677,56.60,1771,1787,1724,2325,1253,1790,1745.16,3.44,0,-41892,1892,1840,1805,1753,1718,1823,1736,174,535,500,1180,1,1,34895243,604,78.64,1.22,12,2.47,22.00,1421.00,2750,20241212,-37.09,1041,20240805,66.19,2750,-37.09,20241212,1041,66.19,20240805,2750,-37.09,20241212,1041,66.19,20240805,6.21,N,006050,500,174 억,,1199784,N,N,0,N,00,N
|
|
20241224,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1729,-61,5,-3.41,1321722224,756297,49.73,1771,1787,1726,2325,1253,1790,1747.50,3.44,0,-27219,1892,1840,1805,1753,1718,1823,1736,174,535,500,1180,1,1,34895243,603,78.59,1.22,12,2.17,22.00,1421.00,2750,20241212,-37.13,1041,20240805,66.09,2750,-37.13,20241212,1041,66.09,20240805,2750,-37.13,20241212,1041,66.09,20240805,6.21,N,006050,500,174 억,,1199784,N,N,0,N,00,N
|
|
20241224,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1738,-52,5,-2.91,1119537782,639485,42.05,1771,1787,1731,2325,1253,1790,1750.56,3.44,0,-16389,1892,1840,1805,1753,1718,1823,1736,174,535,500,1180,1,1,34895243,606,79.00,1.22,12,1.83,22.00,1421.00,2750,20241212,-36.80,1041,20240805,66.95,2750,-36.80,20241212,1041,66.95,20240805,2750,-36.80,20241212,1041,66.95,20240805,6.21,N,006050,500,174 억,,1199784,N,N,0,N,00,N
|
|
20241224,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1753,-37,5,-2.07,906888439,517154,34.01,1771,1787,1733,2325,1253,1790,1753.46,3.44,0,2081,1892,1840,1805,1753,1718,1823,1736,174,535,500,1180,1,1,34895243,612,79.68,1.23,12,1.48,22.00,1421.00,2750,20241212,-36.25,1041,20240805,68.40,2750,-36.25,20241212,1041,68.40,20240805,2750,-36.25,20241212,1041,68.40,20240805,6.21,N,006050,500,174 억,,1199784,N,N,0,N,00,N
|
|
20241224,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1746,-44,5,-2.46,749364427,427151,28.09,1771,1787,1733,2325,1253,1790,1754.15,3.44,0,-17946,1892,1840,1805,1753,1718,1823,1736,174,535,500,1180,1,1,34895243,609,79.36,1.23,12,1.22,22.00,1421.00,2750,20241212,-36.51,1041,20240805,67.72,2750,-36.51,20241212,1041,67.72,20240805,2750,-36.51,20241212,1041,67.72,20240805,6.21,N,006050,500,174 억,,1199784,N,N,0,N,00,N
|
|
20241224,090219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1780,-10,5,-0.56,47880840,26983,1.77,1771,1787,1771,2325,1253,1790,1773.15,3.44,0,2521,1892,1840,1805,1753,1718,1823,1736,174,535,500,1180,1,1,34895243,621,80.91,1.25,12,0.08,22.00,1421.00,2750,20241212,-35.27,1041,20240805,70.99,2750,-35.27,20241212,1041,70.99,20240805,2750,-35.27,20241212,1041,70.99,20240805,6.21,N,006050,500,174 억,,1199784,N,N,0,N,00,N
|
|
20241223,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1790,-67,5,-3.61,2613886031,1449263,48.91,1822,1857,1770,2410,1300,1857,1803.72,2.92,0,178459,2067,1961,1904,1798,1741,1933,1770,174,553,500,1220,1,1,34895243,625,81.36,1.26,12,4.15,22.00,1421.00,2750,20241212,-34.91,1041,20240805,71.95,2750,-34.91,20241212,1041,71.95,20240805,2750,-34.91,20241212,1041,71.95,20240805,6.00,N,006050,500,174 억,,1020029,N,N,0,N,00,N
|
|
20241223,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1805,-52,5,-2.80,2173985123,1203698,40.63,1822,1857,1770,2410,1300,1857,1806.09,2.92,0,166903,2067,1961,1904,1798,1741,1933,1770,174,553,500,1220,1,1,34895243,630,82.05,1.27,12,3.45,22.00,1421.00,2750,20241212,-34.36,1041,20240805,73.39,2750,-34.36,20241212,1041,73.39,20240805,2750,-34.36,20241212,1041,73.39,20240805,6.00,N,006050,500,174 억,,1020029,N,N,0,N,00,N
|
|
20241223,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1826,-31,5,-1.67,1886266899,1045147,35.27,1822,1857,1770,2410,1300,1857,1804.79,2.92,0,173562,2067,1961,1904,1798,1741,1933,1770,174,553,500,1220,1,1,34895243,637,83.00,1.29,12,3.00,22.00,1421.00,2750,20241212,-33.60,1041,20240805,75.41,2750,-33.60,20241212,1041,75.41,20240805,2750,-33.60,20241212,1041,75.41,20240805,6.00,N,006050,500,174 억,,1020029,N,N,0,N,00,N
|
|
20241223,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,-37,5,-1.99,1751632683,971394,32.79,1822,1857,1770,2410,1300,1857,1803.22,2.92,0,165588,2067,1961,1904,1798,1741,1933,1770,174,553,500,1220,1,1,34895243,635,82.73,1.28,12,2.78,22.00,1421.00,2750,20241212,-33.82,1041,20240805,74.83,2750,-33.82,20241212,1041,74.83,20240805,2750,-33.82,20241212,1041,74.83,20240805,6.00,N,006050,500,174 억,,1020029,N,N,0,N,00,N
|
|
20241223,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1807,-50,5,-2.69,1536239690,852342,28.77,1822,1857,1770,2410,1300,1857,1802.37,2.92,0,132178,2067,1961,1904,1798,1741,1933,1770,174,553,500,1220,1,1,34895243,631,82.14,1.27,12,2.44,22.00,1421.00,2750,20241212,-34.29,1041,20240805,73.58,2750,-34.29,20241212,1041,73.58,20240805,2750,-34.29,20241212,1041,73.58,20240805,6.00,N,006050,500,174 억,,1020029,N,N,0,N,00,N
|
|
20241223,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1803,-54,5,-2.91,1387116238,769473,25.97,1822,1857,1770,2410,1300,1857,1802.68,2.92,0,146027,2067,1961,1904,1798,1741,1933,1770,174,553,500,1220,1,1,34895243,629,81.95,1.27,12,2.21,22.00,1421.00,2750,20241212,-34.44,1041,20240805,73.20,2750,-34.44,20241212,1041,73.20,20240805,2750,-34.44,20241212,1041,73.20,20240805,6.00,N,006050,500,174 억,,1020029,N,N,0,N,00,N
|
|
20241223,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,-74,5,-3.98,968170620,534626,18.04,1822,1857,1782,2410,1300,1857,1810.93,2.92,0,68680,2067,1961,1904,1798,1741,1933,1770,174,553,500,1220,1,1,34895243,622,81.05,1.25,12,1.53,22.00,1421.00,2750,20241212,-35.16,1041,20240805,71.28,2750,-35.16,20241212,1041,71.28,20240805,2750,-35.16,20241212,1041,71.28,20240805,6.00,N,006050,500,174 억,,1020029,N,N,0,N,00,N
|
|
20241223,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1835,-22,5,-1.18,150888386,82299,2.78,1822,1857,1822,2410,1300,1857,1833.42,2.92,0,26146,2067,1961,1904,1798,1741,1933,1770,174,553,500,1220,1,1,34895243,640,83.41,1.29,12,0.24,22.00,1421.00,2750,20241212,-33.27,1041,20240805,76.27,2750,-33.27,20241212,1041,76.27,20240805,2750,-33.27,20241212,1041,76.27,20240805,6.00,N,006050,500,174 억,,1020029,N,N,0,N,00,N
|
|
20241220,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1857,-223,5,-10.72,5535727605,2889208,35.64,2000,2010,1847,2700,1460,2080,1916.02,2.85,0,20536,2280,2179,2079,1978,1878,2230,2029,174,620,500,1370,1,1,34895243,648,84.41,1.31,12,8.28,22.00,1421.00,2750,20241212,-32.47,1041,20240805,78.39,2750,-32.47,20241212,1041,78.39,20240805,2750,-32.47,20241212,1041,78.39,20240805,5.69,N,006050,500,174 억,,993183,N,N,0,N,00,N
|
|
20241220,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1867,-213,5,-10.24,4995801934,2597774,32.04,2000,2010,1850,2700,1460,2080,1923.11,2.85,0,-41903,2280,2179,2079,1978,1878,2230,2029,174,620,500,1370,1,1,34895243,651,84.86,1.31,12,7.44,22.00,1421.00,2750,20241212,-32.11,1041,20240805,79.35,2750,-32.11,20241212,1041,79.35,20240805,2750,-32.11,20241212,1041,79.35,20240805,5.69,N,006050,500,174 억,,993183,N,N,0,N,00,N
|
|
20241220,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1865,-215,5,-10.34,4640320143,2408406,29.71,2000,2010,1850,2700,1460,2080,1926.72,2.85,0,-23636,2280,2179,2079,1978,1878,2230,2029,174,620,500,1370,1,1,34895243,651,84.77,1.31,12,6.90,22.00,1421.00,2750,20241212,-32.18,1041,20240805,79.15,2750,-32.18,20241212,1041,79.15,20240805,2750,-32.18,20241212,1041,79.15,20240805,5.69,N,006050,500,174 억,,993183,N,N,0,N,00,N
|
|
20241220,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1875,-205,5,-9.86,4385284328,2271523,28.02,2000,2010,1850,2700,1460,2080,1930.54,2.85,0,-23337,2280,2179,2079,1978,1878,2230,2029,174,620,500,1370,1,1,34895243,654,85.23,1.32,12,6.51,22.00,1421.00,2750,20241212,-31.82,1041,20240805,80.12,2750,-31.82,20241212,1041,80.12,20240805,2750,-31.82,20241212,1041,80.12,20240805,5.69,N,006050,500,174 억,,993183,N,N,0,N,00,N
|
|
20241220,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1861,-219,5,-10.53,3920690020,2022721,24.95,2000,2010,1854,2700,1460,2080,1938.32,2.85,0,-12341,2280,2179,2079,1978,1878,2230,2029,174,620,500,1370,1,1,34895243,649,84.59,1.31,12,5.80,22.00,1421.00,2750,20241212,-32.33,1041,20240805,78.77,2750,-32.33,20241212,1041,78.77,20240805,2750,-32.33,20241212,1041,78.77,20240805,5.69,N,006050,500,174 억,,993183,N,N,0,N,00,N
|
|
20241220,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1893,-187,5,-8.99,3238994998,1658838,20.46,2000,2010,1888,2700,1460,2080,1952.56,2.85,0,-54037,2280,2179,2079,1978,1878,2230,2029,174,620,500,1370,1,1,34895243,661,86.05,1.33,12,4.75,22.00,1421.00,2750,20241212,-31.16,1041,20240805,81.84,2750,-31.16,20241212,1041,81.84,20240805,2750,-31.16,20241212,1041,81.84,20240805,5.69,N,006050,500,174 억,,993183,N,N,0,N,00,N
|
|
20241220,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1930,-150,5,-7.21,2496880448,1271365,15.68,2000,2010,1920,2700,1460,2080,1963.93,2.85,0,-76788,2280,2179,2079,1978,1878,2230,2029,174,620,500,1370,1,1,34895243,673,87.73,1.36,12,3.64,22.00,1421.00,2750,20241212,-29.82,1041,20240805,85.40,2750,-29.82,20241212,1041,85.40,20240805,2750,-29.82,20241212,1041,85.40,20240805,5.69,N,006050,500,174 억,,993183,N,N,0,N,00,N
|
|
20241220,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1983,-97,5,-4.66,467639238,234318,2.89,2000,2010,1983,2700,1460,2080,1995.73,2.85,0,-20567,2280,2179,2079,1978,1878,2230,2029,174,620,500,1370,1,1,34895243,692,90.14,1.40,12,0.67,22.00,1421.00,2750,20241212,-27.89,1041,20240805,90.49,2750,-27.89,20241212,1041,90.49,20240805,2750,-27.89,20241212,1041,90.49,20240805,5.69,N,006050,500,174 억,,993183,N,N,0,N,00,N
|
|
20241219,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,20,2,0.97,16095767084,7722226,310.66,2020,2180,1979,2675,1445,2060,2084.36,3.70,0,-294197,2246,2152,2091,1997,1936,2122,1967,174,615,500,1350,5,1,34895243,726,94.55,1.46,12,22.13,22.00,1421.00,2750,20241212,-24.36,1041,20240805,99.81,2750,-24.36,20241212,1041,99.81,20240805,2750,-24.36,20241212,1041,99.81,20240805,6.04,N,006050,500,174 억,,1290602,N,N,0,N,00,N
|
|
20241219,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2050,-10,5,-0.49,14538805824,6977811,280.71,2020,2180,1979,2675,1445,2060,2083.58,3.70,0,-313384,2246,2152,2091,1997,1936,2122,1967,174,615,500,1350,5,1,34895243,715,93.18,1.44,12,20.00,22.00,1421.00,2750,20241212,-25.45,1041,20240805,96.93,2750,-25.45,20241212,1041,96.93,20240805,2750,-25.45,20241212,1041,96.93,20240805,6.04,N,006050,500,174 억,,1290602,N,N,0,N,00,N
|
|
20241219,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,0,3,0.00,8646012905,4172078,167.84,2020,2170,1979,2675,1445,2060,2072.35,3.70,0,-244181,2246,2152,2091,1997,1936,2122,1967,174,615,500,1350,5,1,34895243,719,93.64,1.45,12,11.96,22.00,1421.00,2750,20241212,-25.09,1041,20240805,97.89,2750,-25.09,20241212,1041,97.89,20240805,2750,-25.09,20241212,1041,97.89,20240805,6.04,N,006050,500,174 억,,1290602,N,N,0,N,00,N
|
|
20241219,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,70,2,3.40,7494585170,3620573,145.65,2020,2170,1979,2675,1445,2060,2070.00,3.70,0,-278487,2246,2152,2091,1997,1936,2122,1967,174,615,500,1350,5,1,34895243,743,96.82,1.50,12,10.38,22.00,1421.00,2750,20241212,-22.55,1041,20240805,104.61,2750,-22.55,20241212,1041,104.61,20240805,2750,-22.55,20241212,1041,104.61,20240805,6.04,N,006050,500,174 억,,1290602,N,N,0,N,00,N
|
|
20241219,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,0,3,0.00,5008658845,2443168,98.29,2020,2110,1979,2675,1445,2060,2050.07,3.70,0,-155398,2246,2152,2091,1997,1936,2122,1967,174,615,500,1350,5,1,34895243,719,93.64,1.45,12,7.00,22.00,1421.00,2750,20241212,-25.09,1041,20240805,97.89,2750,-25.09,20241212,1041,97.89,20240805,2750,-25.09,20241212,1041,97.89,20240805,6.04,N,006050,500,174 억,,1290602,N,N,0,N,00,N
|
|
20241219,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2085,25,2,1.21,3066341185,1505826,60.58,2020,2100,1979,2675,1445,2060,2036.31,3.70,0,-57461,2246,2152,2091,1997,1936,2122,1967,174,615,500,1350,5,1,34895243,728,94.77,1.47,12,4.32,22.00,1421.00,2750,20241212,-24.18,1041,20240805,100.29,2750,-24.18,20241212,1041,100.29,20240805,2750,-24.18,20241212,1041,100.29,20240805,6.04,N,006050,500,174 억,,1290602,N,N,0,N,00,N
|
|
20241219,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,-40,5,-1.94,1466643615,718519,28.91,2020,2100,1979,2675,1445,2060,2041.20,3.70,0,35189,2246,2152,2091,1997,1936,2122,1967,174,615,500,1350,5,1,34895243,705,91.82,1.42,12,2.06,22.00,1421.00,2750,20241212,-26.55,1041,20240805,94.04,2750,-26.55,20241212,1041,94.04,20240805,2750,-26.55,20241212,1041,94.04,20240805,6.04,N,006050,500,174 억,,1290602,N,N,0,N,00,N
|
|
20241219,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1984,-76,5,-3.69,144471932,72255,2.91,2020,2020,1979,2675,1445,2060,1999.27,3.70,0,-18672,2246,2152,2091,1997,1936,2122,1967,174,615,500,1350,1,1,34895243,692,90.18,1.40,12,0.21,22.00,1421.00,2750,20241212,-27.85,1041,20240805,90.59,2750,-27.85,20241212,1041,90.59,20240805,2750,-27.85,20241212,1041,90.59,20240805,6.04,N,006050,500,174 억,,1290602,N,N,0,N,00,N
|
|
20241218,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,-90,5,-4.19,4918988755,2343691,31.25,2120,2185,2030,2795,1505,2150,2098.84,4.12,0,-148590,2376,2262,2161,2047,1946,2320,2105,174,645,500,1410,5,1,34895243,719,93.64,1.45,12,6.72,22.00,1421.00,2750,20241212,-25.09,1041,20240805,97.89,2750,-25.09,20241212,1041,97.89,20240805,2750,-25.09,20241212,1041,97.89,20240805,5.48,N,006050,500,174 억,,1436176,N,N,0,N,00,N
|
|
20241218,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2055,-95,5,-4.42,4513081445,2146275,28.62,2120,2185,2030,2795,1505,2150,2102.74,4.12,0,-138628,2376,2262,2161,2047,1946,2320,2105,174,645,500,1410,5,1,34895243,717,93.41,1.45,12,6.15,22.00,1421.00,2750,20241212,-25.27,1041,20240805,97.41,2750,-25.27,20241212,1041,97.41,20240805,2750,-25.27,20241212,1041,97.41,20240805,5.48,N,006050,500,174 억,,1436176,N,N,0,N,00,N
|
|
20241218,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,-60,5,-2.79,3618099745,1712494,22.84,2120,2185,2075,2795,1505,2150,2112.75,4.12,0,-139656,2376,2262,2161,2047,1946,2320,2105,174,645,500,1410,5,1,34895243,729,95.00,1.47,12,4.91,22.00,1421.00,2750,20241212,-24.00,1041,20240805,100.77,2750,-24.00,20241212,1041,100.77,20240805,2750,-24.00,20241212,1041,100.77,20240805,5.48,N,006050,500,174 억,,1436176,N,N,0,N,00,N
|
|
20241218,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,-55,5,-2.56,3382177445,1599612,21.33,2120,2185,2075,2795,1505,2150,2114.36,4.12,0,-143181,2376,2262,2161,2047,1946,2320,2105,174,645,500,1410,5,1,34895243,731,95.23,1.47,12,4.58,22.00,1421.00,2750,20241212,-23.82,1041,20240805,101.25,2750,-23.82,20241212,1041,101.25,20240805,2750,-23.82,20241212,1041,101.25,20240805,5.48,N,006050,500,174 억,,1436176,N,N,0,N,00,N
|
|
20241218,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2100,-50,5,-2.33,2844666565,1342474,17.90,2120,2185,2090,2795,1505,2150,2118.96,4.12,0,-101770,2376,2262,2161,2047,1946,2320,2105,174,645,500,1410,5,1,34895243,733,95.45,1.48,12,3.85,22.00,1421.00,2750,20241212,-23.64,1041,20240805,101.73,2750,-23.64,20241212,1041,101.73,20240805,2750,-23.64,20241212,1041,101.73,20240805,5.48,N,006050,500,174 억,,1436176,N,N,0,N,00,N
|
|
20241218,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,-20,5,-0.93,2451118335,1156343,15.42,2120,2185,2090,2795,1505,2150,2119.70,4.12,0,-70842,2376,2262,2161,2047,1946,2320,2105,174,645,500,1410,5,1,34895243,743,96.82,1.50,12,3.31,22.00,1421.00,2750,20241212,-22.55,1041,20240805,104.61,2750,-22.55,20241212,1041,104.61,20240805,2750,-22.55,20241212,1041,104.61,20240805,5.48,N,006050,500,174 억,,1436176,N,N,0,N,00,N
|
|
20241218,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,-55,5,-2.56,1987363020,935909,12.48,2120,2185,2090,2795,1505,2150,2123.44,4.12,0,-46521,2376,2262,2161,2047,1946,2320,2105,174,645,500,1410,5,1,34895243,731,95.23,1.47,12,2.68,22.00,1421.00,2750,20241212,-23.82,1041,20240805,101.25,2750,-23.82,20241212,1041,101.25,20240805,2750,-23.82,20241212,1041,101.25,20240805,5.48,N,006050,500,174 억,,1436176,N,N,0,N,00,N
|
|
20241218,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2135,-15,5,-0.70,141097710,66349,0.88,2120,2145,2120,2795,1505,2150,2126.35,4.12,0,10948,2376,2262,2161,2047,1946,2320,2105,174,645,500,1410,5,1,34895243,745,97.05,1.50,12,0.19,22.00,1421.00,2750,20241212,-22.36,1041,20240805,105.09,2750,-22.36,20241212,1041,105.09,20240805,2750,-22.36,20241212,1041,105.09,20240805,5.48,N,006050,500,174 억,,1436176,N,N,0,N,00,N
|
|
20241217,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2150,60,2,2.87,16340163920,7426748,99.11,2085,2275,2060,2715,1465,2090,2200.27,3.45,0,103987,2513,2301,2158,1946,1803,2230,1875,174,625,500,1370,5,1,34895243,750,97.73,1.51,12,21.28,22.00,1421.00,2750,20241212,-21.82,1041,20240805,106.53,2750,-21.82,20241212,1041,106.53,20240805,2750,-21.82,20241212,1041,106.53,20240805,5.33,N,006050,500,174 억,,1202158,N,N,0,N,00,N
|
|
20241217,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2155,65,2,3.11,15769843225,7159817,95.55,2085,2275,2060,2715,1465,2090,2202.57,3.45,0,80609,2513,2301,2158,1946,1803,2230,1875,174,625,500,1370,5,1,34895243,752,97.95,1.52,12,20.52,22.00,1421.00,2750,20241212,-21.64,1041,20240805,107.01,2750,-21.64,20241212,1041,107.01,20240805,2750,-21.64,20241212,1041,107.01,20240805,5.33,N,006050,500,174 억,,1202158,N,N,0,N,00,N
|
|
20241217,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2155,65,2,3.11,15411486055,6993004,93.32,2085,2275,2060,2715,1465,2090,2203.86,3.45,0,98273,2513,2301,2158,1946,1803,2230,1875,174,625,500,1370,5,1,34895243,752,97.95,1.52,12,20.04,22.00,1421.00,2750,20241212,-21.64,1041,20240805,107.01,2750,-21.64,20241212,1041,107.01,20240805,2750,-21.64,20241212,1041,107.01,20240805,5.33,N,006050,500,174 억,,1202158,N,N,0,N,00,N
|
|
20241217,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2165,75,2,3.59,14212066430,6434688,85.87,2085,2275,2060,2715,1465,2090,2208.69,3.45,0,-11979,2513,2301,2158,1946,1803,2230,1875,174,625,500,1370,5,1,34895243,755,98.41,1.52,12,18.44,22.00,1421.00,2750,20241212,-21.27,1041,20240805,107.97,2750,-21.27,20241212,1041,107.97,20240805,2750,-21.27,20241212,1041,107.97,20240805,5.33,N,006050,500,174 억,,1202158,N,N,0,N,00,N
|
|
20241217,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,140,2,6.70,13159291545,5955501,79.48,2085,2275,2060,2715,1465,2090,2209.63,3.45,0,27527,2513,2301,2158,1946,1803,2230,1875,174,625,500,1370,5,1,34895243,778,101.36,1.57,12,17.07,22.00,1421.00,2750,20241212,-18.91,1041,20240805,114.22,2750,-18.91,20241212,1041,114.22,20240805,2750,-18.91,20241212,1041,114.22,20240805,5.33,N,006050,500,174 억,,1202158,N,N,0,N,00,N
|
|
20241217,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2225,135,2,6.46,11061601335,5017553,66.96,2085,2270,2060,2715,1465,2090,2204.61,3.45,0,116162,2513,2301,2158,1946,1803,2230,1875,174,625,500,1370,5,1,34895243,776,101.14,1.57,12,14.38,22.00,1421.00,2750,20241212,-19.09,1041,20240805,113.74,2750,-19.09,20241212,1041,113.74,20240805,2750,-19.09,20241212,1041,113.74,20240805,5.33,N,006050,500,174 억,,1202158,N,N,0,N,00,N
|
|
20241217,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2200,110,2,5.26,7774849645,3533449,47.15,2085,2260,2060,2715,1465,2090,2200.40,3.45,0,267459,2513,2301,2158,1946,1803,2230,1875,174,625,500,1370,5,1,34895243,768,100.00,1.55,12,10.13,22.00,1421.00,2750,20241212,-20.00,1041,20240805,111.34,2750,-20.00,20241212,1041,111.34,20240805,2750,-20.00,20241212,1041,111.34,20240805,5.33,N,006050,500,174 억,,1202158,N,N,0,N,00,N
|
|
20241217,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,-10,5,-0.48,237329840,113815,1.52,2085,2110,2060,2715,1465,2090,2085.17,3.45,0,-22453,2513,2301,2158,1946,1803,2230,1875,174,625,500,1370,5,1,34895243,726,94.55,1.46,12,0.33,22.00,1421.00,2750,20241212,-24.36,1041,20240805,99.81,2750,-24.36,20241212,1041,99.81,20240805,2750,-24.36,20241212,1041,99.81,20240805,5.33,N,006050,500,174 억,,1202158,N,N,0,N,00,N
|
|
20241216,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,-155,5,-6.90,16365763875,7385098,128.53,2295,2370,2015,2915,1575,2245,2216.51,3.40,0,13666,2415,2330,2255,2170,2095,2292,2132,174,670,500,1480,5,1,34895243,729,95.00,1.47,12,21.16,22.00,1421.00,2750,20241212,-24.00,1041,20240805,100.77,2750,-24.00,20241212,1041,100.77,20240805,2750,-24.00,20241212,1041,100.77,20240805,3.82,N,006050,500,174 억,,1187731,N,N,0,N,00,N
|
|
20241216,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,-185,5,-8.24,15823192705,7124900,124.00,2295,2370,2015,2915,1575,2245,2220.83,3.40,0,30491,2415,2330,2255,2170,2095,2292,2132,174,670,500,1480,5,1,34895243,719,93.64,1.45,12,20.42,22.00,1421.00,2750,20241212,-25.09,1041,20240805,97.89,2750,-25.09,20241212,1041,97.89,20240805,2750,-25.09,20241212,1041,97.89,20240805,3.82,N,006050,500,174 억,,1187731,N,N,0,N,00,N
|
|
20241216,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2065,-180,5,-8.02,14723393105,6586226,114.63,2295,2370,2035,2915,1575,2245,2235.48,3.40,0,17416,2415,2330,2255,2170,2095,2292,2132,174,670,500,1480,5,1,34895243,721,93.86,1.45,12,18.87,22.00,1421.00,2750,20241212,-24.91,1041,20240805,98.37,2750,-24.91,20241212,1041,98.37,20240805,2750,-24.91,20241212,1041,98.37,20240805,3.82,N,006050,500,174 억,,1187731,N,N,0,N,00,N
|
|
20241216,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,-140,5,-6.24,13121479470,5809857,101.12,2295,2370,2085,2915,1575,2245,2258.49,3.40,0,-51150,2415,2330,2255,2170,2095,2292,2132,174,670,500,1480,5,1,34895243,735,95.68,1.48,12,16.65,22.00,1421.00,2750,20241212,-23.45,1041,20240805,102.21,2750,-23.45,20241212,1041,102.21,20240805,2750,-23.45,20241212,1041,102.21,20240805,3.82,N,006050,500,174 억,,1187731,N,N,0,N,00,N
|
|
20241216,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2165,-80,5,-3.56,11929464285,5248796,91.35,2295,2370,2125,2915,1575,2245,2272.80,3.40,0,8913,2415,2330,2255,2170,2095,2292,2132,174,670,500,1480,5,1,34895243,755,98.41,1.52,12,15.04,22.00,1421.00,2750,20241212,-21.27,1041,20240805,107.97,2750,-21.27,20241212,1041,107.97,20240805,2750,-21.27,20241212,1041,107.97,20240805,3.82,N,006050,500,174 억,,1187731,N,N,0,N,00,N
|
|
20241216,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2260,15,2,0.67,9165388970,3983205,69.33,2295,2370,2240,2915,1575,2245,2301.02,3.40,0,-58335,2415,2330,2255,2170,2095,2292,2132,174,670,500,1480,5,1,34895243,789,102.73,1.59,12,11.41,22.00,1421.00,2750,20241212,-17.82,1041,20240805,117.10,2750,-17.82,20241212,1041,117.10,20240805,2750,-17.82,20241212,1041,117.10,20240805,3.82,N,006050,500,174 억,,1187731,N,N,0,N,00,N
|
|
20241216,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,45,2,2.00,7045052100,3049115,53.07,2295,2370,2265,2915,1575,2245,2310.54,3.40,0,-83931,2415,2330,2255,2170,2095,2292,2132,174,670,500,1480,5,1,34895243,799,104.09,1.61,12,8.74,22.00,1421.00,2750,20241212,-16.73,1041,20240805,119.98,2750,-16.73,20241212,1041,119.98,20240805,2750,-16.73,20241212,1041,119.98,20240805,3.82,N,006050,500,174 억,,1187731,N,N,0,N,00,N
|
|
20241216,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2310,65,2,2.90,1707997540,742098,12.92,2295,2350,2265,2915,1575,2245,2301.63,3.40,0,-102273,2415,2330,2255,2170,2095,2292,2132,174,670,500,1480,5,1,34895243,806,105.00,1.63,12,2.13,22.00,1421.00,2750,20241212,-16.00,1041,20240805,121.90,2750,-16.00,20241212,1041,121.90,20240805,2750,-16.00,20241212,1041,121.90,20240805,3.82,N,006050,500,174 억,,1187731,N,N,0,N,00,N
|
|
20241213,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2245,-130,5,-5.47,10825650935,4822761,14.28,2325,2340,2180,3085,1665,2375,2244.66,2.45,0,82023,3005,2690,2435,2120,1865,2847,2277,174,710,500,1560,5,1,34895243,783,102.05,1.58,12,13.82,22.00,1421.00,2750,20241212,-18.36,1041,20240805,115.66,2750,-18.36,20241212,1041,115.66,20240805,2750,-18.36,20241212,1041,115.66,20240805,4.10,N,006050,500,174 억,,853812,N,N,0,N,00,N
|
|
20241213,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2245,-130,5,-5.47,9877739205,4402981,13.04,2325,2340,2180,3085,1665,2375,2243.37,2.45,0,63092,3005,2690,2435,2120,1865,2847,2277,174,710,500,1560,5,1,34895243,783,102.05,1.58,12,12.62,22.00,1421.00,2750,20241212,-18.36,1041,20240805,115.66,2750,-18.36,20241212,1041,115.66,20240805,2750,-18.36,20241212,1041,115.66,20240805,4.10,N,006050,500,174 억,,853812,N,N,0,N,00,N
|
|
20241213,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2255,-120,5,-5.05,9207929330,4105251,12.16,2325,2340,2180,3085,1665,2375,2242.91,2.45,0,62439,3005,2690,2435,2120,1865,2847,2277,174,710,500,1560,5,1,34895243,787,102.50,1.59,12,11.76,22.00,1421.00,2750,20241212,-18.00,1041,20240805,116.62,2750,-18.00,20241212,1041,116.62,20240805,2750,-18.00,20241212,1041,116.62,20240805,4.10,N,006050,500,174 억,,853812,N,N,0,N,00,N
|
|
20241213,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2255,-120,5,-5.05,8587737275,3828544,11.34,2325,2340,2180,3085,1665,2375,2243.03,2.45,0,62591,3005,2690,2435,2120,1865,2847,2277,174,710,500,1560,5,1,34895243,787,102.50,1.59,12,10.97,22.00,1421.00,2750,20241212,-18.00,1041,20240805,116.62,2750,-18.00,20241212,1041,116.62,20240805,2750,-18.00,20241212,1041,116.62,20240805,4.10,N,006050,500,174 억,,853812,N,N,0,N,00,N
|
|
20241213,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2215,-160,5,-6.74,7418688140,3310020,9.80,2325,2340,2180,3085,1665,2375,2241.22,2.45,0,-20134,3005,2690,2435,2120,1865,2847,2277,174,710,500,1560,5,1,34895243,773,100.68,1.56,12,9.49,22.00,1421.00,2750,20241212,-19.45,1041,20240805,112.78,2750,-19.45,20241212,1041,112.78,20240805,2750,-19.45,20241212,1041,112.78,20240805,4.10,N,006050,500,174 억,,853812,N,N,0,N,00,N
|
|
20241213,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,-145,5,-6.11,6759968925,3012850,8.92,2325,2340,2180,3085,1665,2375,2243.64,2.45,0,-34882,3005,2690,2435,2120,1865,2847,2277,174,710,500,1560,5,1,34895243,778,101.36,1.57,12,8.63,22.00,1421.00,2750,20241212,-18.91,1041,20240805,114.22,2750,-18.91,20241212,1041,114.22,20240805,2750,-18.91,20241212,1041,114.22,20240805,4.10,N,006050,500,174 억,,853812,N,N,0,N,00,N
|
|
20241213,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2215,-160,5,-6.74,5412656185,2401055,7.11,2325,2340,2200,3085,1665,2375,2254.20,2.45,0,28267,3005,2690,2435,2120,1865,2847,2277,174,710,500,1560,5,1,34895243,773,100.68,1.56,12,6.88,22.00,1421.00,2750,20241212,-19.45,1041,20240805,112.78,2750,-19.45,20241212,1041,112.78,20240805,2750,-19.45,20241212,1041,112.78,20240805,4.10,N,006050,500,174 억,,853812,N,N,0,N,00,N
|
|
20241213,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2315,-60,5,-2.53,882661355,380008,1.13,2325,2340,2305,3085,1665,2375,2322.53,2.45,0,12866,3005,2690,2435,2120,1865,2847,2277,174,710,500,1560,5,1,34895243,808,105.23,1.63,12,1.09,22.00,1421.00,2750,20241212,-15.82,1041,20240805,122.38,2750,-15.82,20241212,1041,122.38,20240805,2750,-15.82,20241212,1041,122.38,20240805,4.10,N,006050,500,174 억,,853812,N,N,0,N,00,N
|
|
20241212,160214,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2375,125,2,5.56,80553613640,33526007,220.34,2345,2750,2180,2925,1575,2250,2402.76,7.27,0,-1602767,2610,2430,2150,1970,1690,2520,2060,174,675,500,1480,5,1,34895243,829,107.95,1.67,12,96.08,22.00,1421.00,2750,20241212,-13.64,1041,20240805,128.15,2750,-13.64,20241212,1041,128.15,20240805,2750,-13.64,20241212,1041,128.15,20240805,4.56,N,006050,500,174 억,,2538611,N,N,0,N,00,N
|
|
20241212,150214,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2265,15,2,0.67,76604001195,31838121,209.24,2345,2750,2180,2925,1575,2250,2406.05,7.27,0,-1602410,2610,2430,2150,1970,1690,2520,2060,174,675,500,1480,5,1,34895243,790,102.95,1.59,12,91.24,22.00,1421.00,2750,20241212,-17.64,1041,20240805,117.58,2750,-17.64,20241212,1041,117.58,20240805,2750,-17.64,20241212,1041,117.58,20240805,4.56,N,006050,500,174 억,,2538611,N,N,0,N,00,N
|
|
20241212,140214,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2325,75,2,3.33,72671961725,30119475,197.95,2345,2750,2180,2925,1575,2250,2412.79,7.27,0,-1810309,2610,2430,2150,1970,1690,2520,2060,174,675,500,1480,5,1,34895243,811,105.68,1.64,12,86.31,22.00,1421.00,2750,20241212,-15.45,1041,20240805,123.34,2750,-15.45,20241212,1041,123.34,20240805,2750,-15.45,20241212,1041,123.34,20240805,4.56,N,006050,500,174 억,,2538611,N,N,0,N,00,N
|
|
20241212,130213,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2325,75,2,3.33,67399207640,27859016,183.09,2345,2750,2180,2925,1575,2250,2419.30,7.27,0,-1640708,2610,2430,2150,1970,1690,2520,2060,174,675,500,1480,5,1,34895243,811,105.68,1.64,12,79.84,22.00,1421.00,2750,20241212,-15.45,1041,20240805,123.34,2750,-15.45,20241212,1041,123.34,20240805,2750,-15.45,20241212,1041,123.34,20240805,4.56,N,006050,500,174 억,,2538611,N,N,0,N,00,N
|
|
20241212,120211,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2515,265,2,11.78,52566984600,21593412,141.91,2345,2750,2180,2925,1575,2250,2434.40,7.27,0,-1183772,2610,2430,2150,1970,1690,2520,2060,174,675,500,1480,5,1,34895243,878,114.32,1.77,12,61.88,22.00,1421.00,2750,20241212,-8.55,1041,20240805,141.59,2750,-8.55,20241212,1041,141.59,20240805,2750,-8.55,20241212,1041,141.59,20240805,4.56,N,006050,500,174 억,,2538611,N,N,0,N,00,N
|
|
20241212,110213,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2270,20,2,0.89,13015363870,5689671,37.39,2345,2385,2180,2925,1575,2250,2287.54,7.27,0,-519982,2610,2430,2150,1970,1690,2520,2060,174,675,500,1480,5,1,34895243,792,103.18,1.60,12,16.31,22.00,1421.00,2385,20241122,-4.82,1041,20240805,118.06,2385,0.00,20241122,1041,118.06,20240805,2385,-4.82,20241122,1041,118.06,20240805,4.56,N,006050,500,174 억,,2538611,N,N,0,N,00,N
|
|
20241212,100213,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2225,-25,5,-1.11,10400573050,4528034,29.76,2345,2385,2180,2925,1575,2250,2296.93,7.27,0,-266564,2610,2430,2150,1970,1690,2520,2060,174,675,500,1480,5,1,34895243,776,101.14,1.57,12,12.98,22.00,1421.00,2385,20241122,-6.71,1041,20240805,113.74,2385,0.00,20241122,1041,113.74,20240805,2385,-6.71,20241122,1041,113.74,20240805,4.56,N,006050,500,174 억,,2538611,N,N,0,N,00,N
|
|
20241212,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2270,20,2,0.89,1766993785,764227,5.02,2345,2345,2250,2925,1575,2250,2312.13,7.27,0,-215593,2610,2430,2150,1970,1690,2520,2060,174,675,500,1480,5,1,34895243,792,103.18,1.60,12,2.19,22.00,1421.00,2385,20241122,-4.82,1041,20240805,118.06,2385,-4.82,20241122,1041,118.06,20240805,2385,-4.82,20241122,1041,118.06,20240805,4.56,N,006050,500,174 억,,2538611,N,N,0,N,00,N
|
|
20241211,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2250,399,2,21.56,32476619734,14886649,288.08,1874,2330,1870,2405,1296,1851,2181.53,3.71,0,1422465,1969,1910,1807,1748,1645,1939,1777,174,554,500,1220,5,1,34895243,785,102.27,1.58,12,42.66,22.00,1421.00,2385,20241122,-5.66,1041,20240805,116.14,2385,-5.66,20241122,1041,116.14,20240805,2385,-5.66,20241122,1041,116.14,20240805,4.44,N,006050,500,174 억,,1294684,N,N,0,N,00,N
|
|
20241211,150153,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2295,444,2,23.99,30974688469,14220349,275.19,1874,2330,1870,2405,1296,1851,2178.19,3.71,0,1363514,1969,1910,1807,1748,1645,1939,1777,174,554,500,1220,5,1,34895243,801,104.32,1.62,12,40.75,22.00,1421.00,2385,20241122,-3.77,1041,20240805,120.46,2385,-3.77,20241122,1041,120.46,20240805,2385,-3.77,20241122,1041,120.46,20240805,4.44,N,006050,500,174 억,,1294684,N,N,0,N,00,N
|
|
20241211,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2255,404,2,21.83,26797067909,12393683,239.84,1874,2320,1870,2405,1296,1851,2162.16,3.71,0,1361077,1969,1910,1807,1748,1645,1939,1777,174,554,500,1220,5,1,34895243,787,102.50,1.59,12,35.52,22.00,1421.00,2385,20241122,-5.45,1041,20240805,116.62,2385,-5.45,20241122,1041,116.62,20240805,2385,-5.45,20241122,1041,116.62,20240805,4.44,N,006050,500,174 억,,1294684,N,N,0,N,00,N
|
|
20241211,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2170,319,2,17.23,24107544704,11182022,216.39,1874,2320,1870,2405,1296,1851,2155.92,3.71,0,1254151,1969,1910,1807,1748,1645,1939,1777,174,554,500,1220,5,1,34895243,757,98.64,1.53,12,32.04,22.00,1421.00,2385,20241122,-9.01,1041,20240805,108.45,2385,-9.01,20241122,1041,108.45,20240805,2385,-9.01,20241122,1041,108.45,20240805,4.44,N,006050,500,174 억,,1294684,N,N,0,N,00,N
|
|
20241211,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2170,319,2,17.23,22250089984,10325795,199.82,1874,2320,1870,2405,1296,1851,2154.81,3.71,0,1279381,1969,1910,1807,1748,1645,1939,1777,174,554,500,1220,5,1,34895243,757,98.64,1.53,12,29.59,22.00,1421.00,2385,20241122,-9.01,1041,20240805,108.45,2385,-9.01,20241122,1041,108.45,20240805,2385,-9.01,20241122,1041,108.45,20240805,4.44,N,006050,500,174 억,,1294684,N,N,0,N,00,N
|
|
20241211,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,379,2,20.48,19016739079,8855787,171.38,1874,2320,1870,2405,1296,1851,2147.38,3.71,0,1083970,1969,1910,1807,1748,1645,1939,1777,174,554,500,1220,5,1,34895243,778,101.36,1.57,12,25.38,22.00,1421.00,2385,20241122,-6.50,1041,20240805,114.22,2385,-6.50,20241122,1041,114.22,20240805,2385,-6.50,20241122,1041,114.22,20240805,4.44,N,006050,500,174 억,,1294684,N,N,0,N,00,N
|
|
20241211,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2085,234,2,12.64,9968008204,4810776,93.10,1874,2180,1870,2405,1296,1851,2072.02,3.71,0,636299,1969,1910,1807,1748,1645,1939,1777,174,554,500,1220,5,1,34895243,728,94.77,1.47,12,13.79,22.00,1421.00,2385,20241122,-12.58,1041,20240805,100.29,2385,-12.58,20241122,1041,100.29,20240805,2385,-12.58,20241122,1041,100.29,20240805,4.44,N,006050,500,174 억,,1294684,N,N,0,N,00,N
|
|
20241211,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1880,29,2,1.57,274144956,145674,2.82,1874,1895,1870,2405,1296,1851,1881.91,3.71,0,-30310,1969,1910,1807,1748,1645,1939,1777,174,554,500,1220,1,1,34895243,656,85.45,1.32,12,0.42,22.00,1421.00,2385,20241122,-21.17,1041,20240805,80.60,2385,-21.17,20241122,1041,80.60,20240805,2385,-21.17,20241122,1041,80.60,20240805,4.44,N,006050,500,174 억,,1294684,N,N,0,N,00,N
|
|
20241210,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1851,148,2,8.69,9065734008,5054404,92.24,1704,1866,1704,2210,1193,1703,1793.76,1.97,0,608637,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,646,84.14,1.30,12,14.48,22.00,1421.00,2385,20241122,-22.39,1041,20240805,77.81,2385,-22.39,20241122,1041,77.81,20240805,2385,-22.39,20241122,1041,77.81,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
|
|
20241210,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1823,120,2,7.05,8394613463,4691258,85.61,1704,1866,1704,2210,1193,1703,1789.55,1.97,0,603077,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,636,82.86,1.28,12,13.44,22.00,1421.00,2385,20241122,-23.56,1041,20240805,75.12,2385,-23.56,20241122,1041,75.12,20240805,2385,-23.56,20241122,1041,75.12,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
|
|
20241210,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1806,103,2,6.05,7460226075,4176003,76.21,1704,1866,1704,2210,1193,1703,1786.60,1.97,0,521585,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,630,82.09,1.27,12,11.97,22.00,1421.00,2385,20241122,-24.28,1041,20240805,73.49,2385,-24.28,20241122,1041,73.49,20240805,2385,-24.28,20241122,1041,73.49,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
|
|
20241210,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,58,2,3.41,7132096197,3992224,72.86,1704,1866,1704,2210,1193,1703,1786.65,1.97,0,492538,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,615,80.05,1.24,12,11.44,22.00,1421.00,2385,20241122,-26.16,1041,20240805,69.16,2385,-26.16,20241122,1041,69.16,20240805,2385,-26.16,20241122,1041,69.16,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
|
|
20241210,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,83,2,4.87,5866684388,3271503,59.70,1704,1866,1704,2210,1193,1703,1793.47,1.97,0,433534,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,623,81.18,1.26,12,9.38,22.00,1421.00,2385,20241122,-25.12,1041,20240805,71.57,2385,-25.12,20241122,1041,71.57,20240805,2385,-25.12,20241122,1041,71.57,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
|
|
20241210,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1857,154,2,9.04,4519459199,2534179,46.25,1704,1860,1704,2210,1193,1703,1783.63,1.97,0,477833,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,648,84.41,1.31,12,7.26,22.00,1421.00,2385,20241122,-22.14,1041,20240805,78.39,2385,-22.14,20241122,1041,78.39,20240805,2385,-22.14,20241122,1041,78.39,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
|
|
20241210,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,67,2,3.93,2456677105,1399417,25.54,1704,1788,1704,2210,1193,1703,1755.77,1.97,0,304519,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,618,80.45,1.25,12,4.01,22.00,1421.00,2385,20241122,-25.79,1041,20240805,70.03,2385,-25.79,20241122,1041,70.03,20240805,2385,-25.79,20241122,1041,70.03,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
|
|
20241210,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1749,46,2,2.70,254947553,147256,2.69,1704,1758,1704,2210,1193,1703,1732.78,1.97,0,27159,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,610,79.50,1.23,12,0.42,22.00,1421.00,2385,20241122,-26.67,1041,20240805,68.01,2385,-26.67,20241122,1041,68.01,20240805,2385,-26.67,20241122,1041,68.01,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
|
|
20241209,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1703,-15,5,-0.87,9510584974,5415193,59.62,1830,1851,1683,2230,1203,1718,1757.12,2.35,0,-135847,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,594,77.41,1.20,12,15.52,22.00,1421.00,2385,20241122,-28.60,1041,20240805,63.59,2385,-28.60,20241122,1041,63.59,20240805,2385,-28.60,20241122,1041,63.59,20240805,3.66,N,006050,500,174 억,,818492,N,N,0,N,00,N
|
|
20241209,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-1,5,-0.06,9013847492,5124559,56.42,1830,1851,1683,2230,1203,1718,1759.64,2.35,0,-128121,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,599,78.05,1.21,12,14.69,22.00,1421.00,2385,20241122,-28.01,1041,20240805,64.94,2385,-28.01,20241122,1041,64.94,20240805,2385,-28.01,20241122,1041,64.94,20240805,3.66,N,006050,500,174 억,,818492,N,N,0,N,00,N
|
|
20241209,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,46,2,2.68,8293406777,4707614,51.83,1830,1851,1683,2230,1203,1718,1762.50,2.35,0,-108571,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,616,80.18,1.24,12,13.49,22.00,1421.00,2385,20241122,-26.04,1041,20240805,69.45,2385,-26.04,20241122,1041,69.45,20240805,2385,-26.04,20241122,1041,69.45,20240805,3.66,N,006050,500,174 억,,818492,N,N,0,N,00,N
|
|
20241209,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1735,17,2,0.99,7782834928,4415786,48.62,1830,1851,1683,2230,1203,1718,1763.37,2.35,0,-121502,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,605,78.86,1.22,12,12.65,22.00,1421.00,2385,20241122,-27.25,1041,20240805,66.67,2385,-27.25,20241122,1041,66.67,20240805,2385,-27.25,20241122,1041,66.67,20240805,3.66,N,006050,500,174 억,,818492,N,N,0,N,00,N
|
|
20241209,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1751,33,2,1.92,6866002330,3883401,42.75,1830,1851,1683,2230,1203,1718,1769.15,2.35,0,-48551,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,611,79.59,1.23,12,11.13,22.00,1421.00,2385,20241122,-26.58,1041,20240805,68.20,2385,-26.58,20241122,1041,68.20,20240805,2385,-26.58,20241122,1041,68.20,20240805,3.66,N,006050,500,174 억,,818492,N,N,0,N,00,N
|
|
20241209,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1794,76,2,4.42,5300841486,3006464,33.10,1830,1851,1683,2230,1203,1718,1764.46,2.35,0,-14682,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,626,81.55,1.26,12,8.62,22.00,1421.00,2385,20241122,-24.78,1041,20240805,72.33,2385,-24.78,20241122,1041,72.33,20240805,2385,-24.78,20241122,1041,72.33,20240805,3.66,N,006050,500,174 억,,818492,N,N,0,N,00,N
|
|
20241209,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1727,9,2,0.52,3591517896,2040139,22.46,1830,1851,1683,2230,1203,1718,1762.27,2.35,0,-48001,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,603,78.50,1.22,12,5.85,22.00,1421.00,2385,20241122,-27.59,1041,20240805,65.90,2385,-27.59,20241122,1041,65.90,20240805,2385,-27.59,20241122,1041,65.90,20240805,3.66,N,006050,500,174 억,,818492,N,N,0,N,00,N
|
|
20241209,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,56,2,3.26,1239499580,690499,7.60,1830,1851,1718,2230,1203,1718,1805.85,2.35,0,-31879,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,619,80.64,1.25,12,1.98,22.00,1421.00,2385,20241122,-25.62,1041,20240805,70.41,2385,-25.62,20241122,1041,70.41,20240805,2385,-25.62,20241122,1041,70.41,20240805,3.66,N,006050,500,174 억,,818492,N,N,0,N,00,N
|
|
20241206,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1718,-427,5,-19.91,16598234285,8858127,189.47,2020,2100,1693,2785,1505,2145,1873.93,3.35,0,-360466,2247,2195,2093,2041,1939,2222,2068,174,640,500,1410,1,1,34895243,600,78.09,1.21,12,25.38,22.00,1421.00,2385,20241122,-27.97,1041,20240805,65.03,2385,-27.97,20241122,1041,65.03,20240805,2385,-27.97,20241122,1041,65.03,20240805,3.51,N,006050,500,174 억,,1170521,N,N,0,N,00,N
|
|
20241206,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1729,-416,5,-19.39,16022945680,8524500,182.34,2020,2100,1693,2785,1505,2145,1879.54,3.35,0,-365060,2247,2195,2093,2041,1939,2222,2068,174,640,500,1410,1,1,34895243,603,78.59,1.22,12,24.43,22.00,1421.00,2385,20241122,-27.51,1041,20240805,66.09,2385,-27.51,20241122,1041,66.09,20240805,2385,-27.51,20241122,1041,66.09,20240805,3.51,N,006050,500,174 억,,1170521,N,N,0,N,00,N
|
|
20241206,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1732,-413,5,-19.25,15265131148,8087017,172.98,2020,2100,1693,2785,1505,2145,1887.51,3.35,0,-292095,2247,2195,2093,2041,1939,2222,2068,174,640,500,1410,1,1,34895243,604,78.73,1.22,12,23.18,22.00,1421.00,2385,20241122,-27.38,1041,20240805,66.38,2385,-27.38,20241122,1041,66.38,20240805,2385,-27.38,20241122,1041,66.38,20240805,3.51,N,006050,500,174 억,,1170521,N,N,0,N,00,N
|
|
20241206,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,-435,5,-20.28,14262337251,7506556,160.56,2020,2100,1693,2785,1505,2145,1899.88,3.35,0,-305659,2247,2195,2093,2041,1939,2222,2068,174,640,500,1410,1,1,34895243,597,77.73,1.20,12,21.51,22.00,1421.00,2385,20241122,-28.30,1041,20240805,64.27,2385,-28.30,20241122,1041,64.27,20240805,2385,-28.30,20241122,1041,64.27,20240805,3.51,N,006050,500,174 억,,1170521,N,N,0,N,00,N
|
|
20241206,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1753,-392,5,-18.28,12623706131,6565997,140.44,2020,2100,1720,2785,1505,2145,1922.48,3.35,0,-134236,2247,2195,2093,2041,1939,2222,2068,174,640,500,1410,1,1,34895243,612,79.68,1.23,12,18.82,22.00,1421.00,2385,20241122,-26.50,1041,20240805,68.40,2385,-26.50,20241122,1041,68.40,20240805,2385,-26.50,20241122,1041,68.40,20240805,3.51,N,006050,500,174 억,,1170521,N,N,0,N,00,N
|
|
20241206,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1914,-231,5,-10.77,7687569428,3856826,82.50,2020,2100,1875,2785,1505,2145,1993.12,3.35,0,-217247,2247,2195,2093,2041,1939,2222,2068,174,640,500,1410,1,1,34895243,668,87.00,1.35,12,11.05,22.00,1421.00,2385,20241122,-19.75,1041,20240805,83.86,2385,-19.75,20241122,1041,83.86,20240805,2385,-19.75,20241122,1041,83.86,20240805,3.51,N,006050,500,174 억,,1170521,N,N,0,N,00,N
|
|
20241206,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,-125,5,-5.83,3799974164,1911355,40.88,2020,2045,1920,2785,1505,2145,1987.85,3.35,0,-14833,2247,2195,2093,2041,1939,2222,2068,174,640,500,1410,5,1,34895243,705,91.82,1.42,12,5.48,22.00,1421.00,2385,20241122,-15.30,1041,20240805,94.04,2385,-15.30,20241122,1041,94.04,20240805,2385,-15.30,20241122,1041,94.04,20240805,3.51,N,006050,500,174 억,,1170521,N,N,0,N,00,N
|
|
20241206,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2030,-115,5,-5.36,316926300,156249,3.34,2020,2045,2015,2785,1505,2145,2026.02,3.35,0,15530,2247,2195,2093,2041,1939,2222,2068,174,640,500,1410,5,1,34895243,708,92.27,1.43,12,0.45,22.00,1421.00,2385,20241122,-14.88,1041,20240805,95.00,2385,-14.88,20241122,1041,95.00,20240805,2385,-14.88,20241122,1041,95.00,20240805,3.51,N,006050,500,174 억,,1170521,N,N,0,N,00,N
|
|
20241205,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,-30,5,-1.38,9162456668,4464923,28.56,2085,2145,1991,2825,1525,2175,2050.88,3.56,0,-78561,2503,2339,2036,1872,1569,2421,1954,174,650,500,1430,5,1,34895243,749,97.50,1.51,12,12.80,22.00,1421.00,2385,20241122,-10.06,1041,20240805,106.05,2385,-10.06,20241122,1041,106.05,20240805,2385,-10.06,20241122,1041,106.05,20240805,3.30,N,006050,500,174 억,,1240660,N,N,0,N,00,N
|
|
20241205,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2035,-140,5,-6.44,7999538448,3909628,25.01,2085,2130,1991,2825,1525,2175,2046.05,3.56,0,-55307,2503,2339,2036,1872,1569,2421,1954,174,650,500,1430,5,1,34895243,710,92.50,1.43,12,11.20,22.00,1421.00,2385,20241122,-14.68,1041,20240805,95.49,2385,-14.68,20241122,1041,95.49,20240805,2385,-14.68,20241122,1041,95.49,20240805,3.30,N,006050,500,174 억,,1240660,N,N,0,N,00,N
|
|
20241205,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2050,-125,5,-5.75,6499985883,3181187,20.35,2085,2130,1991,2825,1525,2175,2043.18,3.56,0,113470,2503,2339,2036,1872,1569,2421,1954,174,650,500,1430,5,1,34895243,715,93.18,1.44,12,9.12,22.00,1421.00,2385,20241122,-14.05,1041,20240805,96.93,2385,-14.05,20241122,1041,96.93,20240805,2385,-14.05,20241122,1041,96.93,20240805,3.30,N,006050,500,174 억,,1240660,N,N,0,N,00,N
|
|
20241205,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,-135,5,-6.21,6232137988,3050602,19.51,2085,2130,1991,2825,1525,2175,2042.84,3.56,0,154823,2503,2339,2036,1872,1569,2421,1954,174,650,500,1430,5,1,34895243,712,92.73,1.44,12,8.74,22.00,1421.00,2385,20241122,-14.47,1041,20240805,95.97,2385,-14.47,20241122,1041,95.97,20240805,2385,-14.47,20241122,1041,95.97,20240805,3.30,N,006050,500,174 억,,1240660,N,N,0,N,00,N
|
|
20241205,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,-135,5,-6.21,5774377898,2826296,18.08,2085,2130,1991,2825,1525,2175,2043.00,3.56,0,144695,2503,2339,2036,1872,1569,2421,1954,174,650,500,1430,5,1,34895243,712,92.73,1.44,12,8.10,22.00,1421.00,2385,20241122,-14.47,1041,20240805,95.97,2385,-14.47,20241122,1041,95.97,20240805,2385,-14.47,20241122,1041,95.97,20240805,3.30,N,006050,500,174 억,,1240660,N,N,0,N,00,N
|
|
20241205,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2050,-125,5,-5.75,5553542558,2717505,17.38,2085,2130,1991,2825,1525,2175,2043.53,3.56,0,138812,2503,2339,2036,1872,1569,2421,1954,174,650,500,1430,5,1,34895243,715,93.18,1.44,12,7.79,22.00,1421.00,2385,20241122,-14.05,1041,20240805,96.93,2385,-14.05,20241122,1041,96.93,20240805,2385,-14.05,20241122,1041,96.93,20240805,3.30,N,006050,500,174 억,,1240660,N,N,0,N,00,N
|
|
20241205,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,-155,5,-7.13,4444986740,2167654,13.87,2085,2130,1999,2825,1525,2175,2050.49,3.56,0,223425,2503,2339,2036,1872,1569,2421,1954,174,650,500,1430,5,1,34895243,705,91.82,1.42,12,6.21,22.00,1421.00,2385,20241122,-15.30,1041,20240805,94.04,2385,-15.30,20241122,1041,94.04,20240805,2385,-15.30,20241122,1041,94.04,20240805,3.30,N,006050,500,174 억,,1240660,N,N,0,N,00,N
|
|
20241205,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2000,-175,5,-8.05,1137480576,557800,3.57,2085,2090,1999,2825,1525,2175,2038.77,3.56,0,75999,2503,2339,2036,1872,1569,2421,1954,174,650,500,1430,5,1,34895243,698,90.91,1.41,12,1.60,22.00,1421.00,2385,20241122,-16.14,1041,20240805,92.12,2385,-16.14,20241122,1041,92.12,20240805,2385,-16.14,20241122,1041,92.12,20240805,3.30,N,006050,500,174 억,,1240660,N,N,0,N,00,N
|
|
20241204,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2175,270,2,14.17,31096202947,15464992,2261.05,1905,2200,1733,2475,1334,1905,2011.25,4.54,0,-322141,2044,1974,1924,1854,1804,1949,1829,174,570,500,1250,5,1,34895243,759,98.86,1.53,12,44.32,22.00,1421.00,2385,20241122,-8.81,1041,20240805,108.93,2385,-8.81,20241122,1041,108.93,20240805,2385,-8.81,20241122,1041,108.93,20240805,3.48,N,006050,500,174 억,,1585330,N,N,0,N,00,N
|
|
20241204,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,225,2,11.81,29281759962,14624155,2138.12,1905,2200,1733,2475,1334,1905,2003.01,4.54,0,-350467,2044,1974,1924,1854,1804,1949,1829,174,570,500,1250,5,1,34895243,743,96.82,1.50,12,41.91,22.00,1421.00,2385,20241122,-10.69,1041,20240805,104.61,2385,-10.69,20241122,1041,104.61,20240805,2385,-10.69,20241122,1041,104.61,20240805,3.48,N,006050,500,174 억,,1585330,N,N,0,N,00,N
|
|
20241204,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,175,2,9.19,23357882087,11844651,1731.74,1905,2130,1733,2475,1334,1905,1972.63,4.54,0,-492848,2044,1974,1924,1854,1804,1949,1829,174,570,500,1250,5,1,34895243,726,94.55,1.46,12,33.94,22.00,1421.00,2385,20241122,-12.79,1041,20240805,99.81,2385,-12.79,20241122,1041,99.81,20240805,2385,-12.79,20241122,1041,99.81,20240805,3.48,N,006050,500,174 억,,1585330,N,N,0,N,00,N
|
|
20241204,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1991,86,2,4.51,19686200072,10063553,1471.34,1905,2095,1733,2475,1334,1905,1956.74,4.54,0,-675725,2044,1974,1924,1854,1804,1949,1829,174,570,500,1250,1,1,34895243,695,90.50,1.40,12,28.84,22.00,1421.00,2385,20241122,-16.52,1041,20240805,91.26,2385,-16.52,20241122,1041,91.26,20240805,2385,-16.52,20241122,1041,91.26,20240805,3.48,N,006050,500,174 억,,1585330,N,N,0,N,00,N
|
|
20241204,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1945,40,2,2.10,18641384466,9532399,1393.68,1905,2095,1733,2475,1334,1905,1956.16,4.54,0,-720546,2044,1974,1924,1854,1804,1949,1829,174,570,500,1250,1,1,34895243,679,88.41,1.37,12,27.32,22.00,1421.00,2385,20241122,-18.45,1041,20240805,86.84,2385,-18.45,20241122,1041,86.84,20240805,2385,-18.45,20241122,1041,86.84,20240805,3.48,N,006050,500,174 억,,1585330,N,N,0,N,00,N
|
|
20241204,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,190,2,9.97,12488766829,6476656,946.92,1905,2095,1733,2475,1334,1905,1928.67,4.54,0,-569077,2044,1974,1924,1854,1804,1949,1829,174,570,500,1250,5,1,34895243,731,95.23,1.47,12,18.56,22.00,1421.00,2385,20241122,-12.16,1041,20240805,101.25,2385,-12.16,20241122,1041,101.25,20240805,2385,-12.16,20241122,1041,101.25,20240805,3.48,N,006050,500,174 억,,1585330,Y,N,0,N,00,N
|
|
20241204,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1832,-73,5,-3.83,4962553516,2647495,387.08,1905,1994,1733,2475,1334,1905,1873.14,4.54,0,-307795,2044,1974,1924,1854,1804,1949,1829,174,570,500,1250,1,1,34895243,639,83.27,1.29,12,7.59,22.00,1421.00,2385,20241122,-23.19,1041,20240805,75.98,2385,-23.19,20241122,1041,75.98,20240805,2385,-23.19,20241122,1041,75.98,20240805,3.48,N,006050,500,174 억,,1585330,N,N,0,N,00,N
|
|
20241204,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1872,-33,5,-1.73,985242980,522033,76.32,1905,1909,1827,2475,1334,1905,1882.74,4.54,0,-3497,2044,1974,1924,1854,1804,1949,1829,174,570,500,1250,1,1,34895243,653,85.09,1.32,12,1.50,22.00,1421.00,2385,20241122,-21.51,1041,20240805,79.83,2385,-21.51,20241122,1041,79.83,20240805,2385,-21.51,20241122,1041,79.83,20240805,3.48,N,006050,500,174 억,,1585330,N,N,0,N,00,N
|
|
20241203,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1905,-12,5,-0.63,1311339303,681772,101.24,1920,1994,1874,2490,1342,1917,1923.43,4.67,0,-44481,1999,1958,1904,1863,1809,1978,1883,174,573,500,1260,1,1,34895243,665,86.59,1.34,12,1.95,22.00,1421.00,2385,20241122,-20.13,1041,20240805,83.00,2385,-20.13,20241122,1041,83.00,20240805,2385,-20.13,20241122,1041,83.00,20240805,3.27,N,006050,500,174 억,,1630623,N,N,0,N,00,N
|
|
20241203,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1907,-10,5,-0.52,1229986709,638958,94.89,1920,1994,1874,2490,1342,1917,1924.99,4.67,0,-34894,1999,1958,1904,1863,1809,1978,1883,174,573,500,1260,1,1,34895243,665,86.68,1.34,12,1.83,22.00,1421.00,2385,20241122,-20.04,1041,20240805,83.19,2385,-20.04,20241122,1041,83.19,20240805,2385,-20.04,20241122,1041,83.19,20240805,3.27,N,006050,500,174 억,,1630623,N,N,0,N,00,N
|
|
20241203,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1900,-17,5,-0.89,999460461,518285,76.97,1920,1994,1874,2490,1342,1917,1928.40,4.67,0,-75672,1999,1958,1904,1863,1809,1978,1883,174,573,500,1260,1,1,34895243,663,86.36,1.34,12,1.49,22.00,1421.00,2385,20241122,-20.34,1041,20240805,82.52,2385,-20.34,20241122,1041,82.52,20240805,2385,-20.34,20241122,1041,82.52,20240805,3.27,N,006050,500,174 억,,1630623,N,N,0,N,00,N
|
|
20241203,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1908,-9,5,-0.47,778834199,401409,59.61,1920,1994,1892,2490,1342,1917,1940.25,4.67,0,-64558,1999,1958,1904,1863,1809,1978,1883,174,573,500,1260,1,1,34895243,666,86.73,1.34,12,1.15,22.00,1421.00,2385,20241122,-20.00,1041,20240805,83.29,2385,-20.00,20241122,1041,83.29,20240805,2385,-20.00,20241122,1041,83.29,20240805,3.27,N,006050,500,174 억,,1630623,N,N,0,N,00,N
|
|
20241203,120223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1943,26,2,1.36,581136594,298367,44.31,1920,1994,1913,2490,1342,1917,1947.72,4.67,0,-27958,1999,1958,1904,1863,1809,1978,1883,174,573,500,1260,1,1,34895243,678,88.32,1.37,12,0.86,22.00,1421.00,2385,20241122,-18.53,1041,20240805,86.65,2385,-18.53,20241122,1041,86.65,20240805,2385,-18.53,20241122,1041,86.65,20240805,3.27,N,006050,500,174 억,,1630623,N,N,0,N,00,N
|
|
20241203,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1928,11,2,0.57,532164337,273003,40.54,1920,1994,1913,2490,1342,1917,1949.30,4.67,0,-28046,1999,1958,1904,1863,1809,1978,1883,174,573,500,1260,1,1,34895243,673,87.64,1.36,12,0.78,22.00,1421.00,2385,20241122,-19.16,1041,20240805,85.21,2385,-19.16,20241122,1041,85.21,20240805,2385,-19.16,20241122,1041,85.21,20240805,3.27,N,006050,500,174 억,,1630623,N,N,0,N,00,N
|
|
20241203,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1913,-4,5,-0.21,467806596,239523,35.57,1920,1994,1913,2490,1342,1917,1953.08,4.67,0,-33666,1999,1958,1904,1863,1809,1978,1883,174,573,500,1260,1,1,34895243,668,86.95,1.35,12,0.69,22.00,1421.00,2385,20241122,-19.79,1041,20240805,83.77,2385,-19.79,20241122,1041,83.77,20240805,2385,-19.79,20241122,1041,83.77,20240805,3.27,N,006050,500,174 억,,1630623,N,N,0,N,00,N
|
|
20241203,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1936,19,2,0.99,9987739,5095,0.76,1920,1994,1920,2490,1342,1917,1960.30,4.67,0,-570,1999,1958,1904,1863,1809,1978,1883,174,573,500,1260,1,1,34895243,676,88.00,1.36,12,0.01,22.00,1421.00,2385,20241122,-18.83,1041,20240805,85.98,2385,-18.83,20241122,1041,85.98,20240805,2385,-18.83,20241122,1041,85.98,20240805,3.27,N,006050,500,174 억,,1630623,N,N,0,N,00,N
|
|
20241202,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1917,-30,5,-1.54,1271359558,671325,88.78,1901,1945,1850,2530,1363,1947,1893.77,4.19,0,167181,2043,1995,1952,1904,1861,2019,1928,174,583,500,1280,1,1,34895243,669,87.14,1.35,12,1.92,22.00,1421.00,2385,20241122,-19.62,1041,20240805,84.15,2385,-19.62,20241122,1041,84.15,20240805,2385,-19.62,20241122,1041,84.15,20240805,3.18,N,006050,500,174 억,,1463544,N,N,0,N,00,N
|
|
20241202,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1912,-35,5,-1.80,1221723461,645409,85.35,1901,1945,1850,2530,1363,1947,1892.94,4.19,0,162413,2043,1995,1952,1904,1861,2019,1928,174,583,500,1280,1,1,34895243,667,86.91,1.35,12,1.85,22.00,1421.00,2385,20241122,-19.83,1041,20240805,83.67,2385,-19.83,20241122,1041,83.67,20240805,2385,-19.83,20241122,1041,83.67,20240805,3.18,N,006050,500,174 억,,1463544,N,N,0,N,00,N
|
|
20241202,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1915,-32,5,-1.64,1086513074,574617,75.99,1901,1945,1850,2530,1363,1947,1890.85,4.19,0,143519,2043,1995,1952,1904,1861,2019,1928,174,583,500,1280,1,1,34895243,668,87.05,1.35,12,1.65,22.00,1421.00,2385,20241122,-19.71,1041,20240805,83.96,2385,-19.71,20241122,1041,83.96,20240805,2385,-19.71,20241122,1041,83.96,20240805,3.18,N,006050,500,174 억,,1463544,N,N,0,N,00,N
|
|
20241202,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1890,-57,5,-2.93,884648019,468730,61.99,1901,1945,1850,2530,1363,1947,1887.33,4.19,0,99282,2043,1995,1952,1904,1861,2019,1928,174,583,500,1280,1,1,34895243,660,85.91,1.33,12,1.34,22.00,1421.00,2385,20241122,-20.75,1041,20240805,81.56,2385,-20.75,20241122,1041,81.56,20240805,2385,-20.75,20241122,1041,81.56,20240805,3.18,N,006050,500,174 억,,1463544,N,N,0,N,00,N
|
|
20241202,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1886,-61,5,-3.13,794410373,420876,55.66,1901,1945,1850,2530,1363,1947,1887.52,4.19,0,89063,2043,1995,1952,1904,1861,2019,1928,174,583,500,1280,1,1,34895243,658,85.73,1.33,12,1.21,22.00,1421.00,2385,20241122,-20.92,1041,20240805,81.17,2385,-20.92,20241122,1041,81.17,20240805,2385,-20.92,20241122,1041,81.17,20240805,3.18,N,006050,500,174 억,,1463544,N,N,0,N,00,N
|
|
20241202,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1888,-59,5,-3.03,702563541,372354,49.24,1901,1945,1850,2530,1363,1947,1886.82,4.19,0,57066,2043,1995,1952,1904,1861,2019,1928,174,583,500,1280,1,1,34895243,659,85.82,1.33,12,1.07,22.00,1421.00,2385,20241122,-20.84,1041,20240805,81.36,2385,-20.84,20241122,1041,81.36,20240805,2385,-20.84,20241122,1041,81.36,20240805,3.18,N,006050,500,174 억,,1463544,N,N,0,N,00,N
|
|
20241202,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1892,-55,5,-2.82,559208822,296508,39.21,1901,1945,1850,2530,1363,1947,1885.98,4.19,0,34063,2043,1995,1952,1904,1861,2019,1928,174,583,500,1280,1,1,34895243,660,86.00,1.33,12,0.85,22.00,1421.00,2385,20241122,-20.67,1041,20240805,81.75,2385,-20.67,20241122,1041,81.75,20240805,2385,-20.67,20241122,1041,81.75,20240805,3.18,N,006050,500,174 억,,1463544,N,N,0,N,00,N
|
|
20241202,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1910,-37,5,-1.90,34480110,18021,2.38,1901,1945,1901,2530,1363,1947,1913.33,4.19,0,11237,2043,1995,1952,1904,1861,2019,1928,174,583,500,1280,1,1,34895243,666,86.82,1.34,12,0.05,22.00,1421.00,2385,20241122,-19.92,1041,20240805,83.48,2385,-19.92,20241122,1041,83.48,20240805,2385,-19.92,20241122,1041,83.48,20240805,3.18,N,006050,500,174 억,,1463544,N,N,0,N,00,N
|