138 lines
57 KiB
CSV
138 lines
57 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
|
|
20250124,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1870,161,2,9.42,24929122071,13008462,1172.58,1755,2025,1731,2220,1197,1709,1916.40,3.66,0,478574,1868,1788,1719,1639,1570,1754,1605,174,511,500,1020,1,1,34895243,653,85.00,1.32,12,37.28,22.00,1421.00,2750,20241212,-32.00,1041,20240805,79.63,2025,-7.65,20250124,1501,24.58,20250102,2750,-32.00,20241212,1041,79.63,20240805,6.26,N,006050,500,174 억,,1276146,N,N,0,N,00,N
|
|
20250124,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1921,212,2,12.40,24329107447,12691951,1144.05,1755,2025,1731,2220,1197,1709,1916.89,3.66,0,501019,1868,1788,1719,1639,1570,1754,1605,174,511,500,1020,1,1,34895243,670,87.32,1.35,12,36.37,22.00,1421.00,2750,20241212,-30.15,1041,20240805,84.53,2025,-5.14,20250124,1501,27.98,20250102,2750,-30.15,20241212,1041,84.53,20240805,6.26,N,006050,500,174 억,,1276146,N,N,0,N,00,N
|
|
20250124,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1895,186,2,10.88,23144927890,12064723,1087.51,1755,2025,1731,2220,1197,1709,1918.40,3.66,0,486006,1868,1788,1719,1639,1570,1754,1605,174,511,500,1020,1,1,34895243,661,86.14,1.33,12,34.57,22.00,1421.00,2750,20241212,-31.09,1041,20240805,82.04,2025,-6.42,20250124,1501,26.25,20250102,2750,-31.09,20241212,1041,82.04,20240805,6.26,N,006050,500,174 억,,1276146,N,N,0,N,00,N
|
|
20250124,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1859,150,2,8.78,21912748571,11417964,1029.21,1755,2025,1731,2220,1197,1709,1919.15,3.66,0,392063,1868,1788,1719,1639,1570,1754,1605,174,511,500,1020,1,1,34895243,649,84.50,1.31,12,32.72,22.00,1421.00,2750,20241212,-32.40,1041,20240805,78.58,2025,-8.20,20250124,1501,23.85,20250102,2750,-32.40,20241212,1041,78.58,20240805,6.26,N,006050,500,174 억,,1276146,N,N,0,N,00,N
|
|
20250124,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1911,202,2,11.82,20969102578,10916508,984.01,1755,2025,1731,2220,1197,1709,1920.86,3.66,0,400621,1868,1788,1719,1639,1570,1754,1605,174,511,500,1020,1,1,34895243,667,86.86,1.34,12,31.28,22.00,1421.00,2750,20241212,-30.51,1041,20240805,83.57,2025,-5.63,20250124,1501,27.32,20250102,2750,-30.51,20241212,1041,83.57,20240805,6.26,N,006050,500,174 억,,1276146,N,N,0,N,00,N
|
|
20250124,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1925,216,2,12.64,19177797549,9977487,899.37,1755,2025,1731,2220,1197,1709,1922.11,3.66,0,381108,1868,1788,1719,1639,1570,1754,1605,174,511,500,1020,1,1,34895243,672,87.50,1.35,12,28.59,22.00,1421.00,2750,20241212,-30.00,1041,20240805,84.92,2025,-4.94,20250124,1501,28.25,20250102,2750,-30.00,20241212,1041,84.92,20240805,6.26,N,006050,500,174 억,,1276146,N,N,0,N,00,N
|
|
20250124,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1983,274,2,16.03,11495946695,6053777,545.69,1755,1992,1731,2220,1197,1709,1898.97,3.66,0,286681,1868,1788,1719,1639,1570,1754,1605,174,511,500,1020,1,1,34895243,692,90.14,1.40,12,17.35,22.00,1421.00,2750,20241212,-27.89,1041,20240805,90.49,1992,-0.45,20250124,1501,32.11,20250102,2750,-27.89,20241212,1041,90.49,20240805,6.26,N,006050,500,174 억,,1276146,N,N,0,N,00,N
|
|
20250124,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1736,27,2,1.58,202797970,115635,10.42,1755,1774,1732,2220,1197,1709,1753.78,3.66,0,-14184,1868,1788,1719,1639,1570,1754,1605,174,511,500,1020,1,1,34895243,606,78.91,1.22,12,0.33,22.00,1421.00,2750,20241212,-36.87,1041,20240805,66.76,1839,-5.60,20250121,1501,15.66,20250102,2750,-36.87,20241212,1041,66.76,20240805,6.26,N,006050,500,174 억,,1276146,N,N,0,N,00,N
|
|
20250123,160218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,-63,5,-3.56,1901992608,1098120,141.81,1799,1799,1650,2300,1241,1772,1732.18,3.83,0,-59281,1834,1803,1784,1753,1734,1793,1743,174,528,500,1060,1,1,34895243,596,77.68,1.20,12,3.15,22.00,1421.00,2750,20241212,-37.85,1041,20240805,64.17,1839,-7.07,20250121,1501,13.86,20250102,2750,-37.85,20241212,1041,64.17,20240805,6.04,N,006050,500,174 억,,1335520,N,N,0,N,00,N
|
|
20250123,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1702,-70,5,-3.95,1756428577,1013037,130.82,1799,1799,1650,2300,1241,1772,1733.82,3.83,0,-47257,1834,1803,1784,1753,1734,1793,1743,174,528,500,1060,1,1,34895243,594,77.36,1.20,12,2.90,22.00,1421.00,2750,20241212,-38.11,1041,20240805,63.50,1839,-7.45,20250121,1501,13.39,20250102,2750,-38.11,20241212,1041,63.50,20240805,6.04,N,006050,500,174 억,,1335520,N,N,0,N,00,N
|
|
20250123,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1742,-30,5,-1.69,1184395324,684066,88.34,1799,1799,1650,2300,1241,1772,1731.41,3.83,0,-47199,1834,1803,1784,1753,1734,1793,1743,174,528,500,1060,1,1,34895243,608,79.18,1.23,12,1.96,22.00,1421.00,2750,20241212,-36.65,1041,20240805,67.34,1839,-5.27,20250121,1501,16.06,20250102,2750,-36.65,20241212,1041,67.34,20240805,6.04,N,006050,500,174 억,,1335520,N,N,0,N,00,N
|
|
20250123,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1729,-43,5,-2.43,1074694319,620873,80.18,1799,1799,1650,2300,1241,1772,1730.94,3.83,0,-38265,1834,1803,1784,1753,1734,1793,1743,174,528,500,1060,1,1,34895243,603,78.59,1.22,12,1.78,22.00,1421.00,2750,20241212,-37.13,1041,20240805,66.09,1839,-5.98,20250121,1501,15.19,20250102,2750,-37.13,20241212,1041,66.09,20240805,6.04,N,006050,500,174 억,,1335520,N,N,0,N,00,N
|
|
20250123,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1747,-25,5,-1.41,972871326,562339,72.62,1799,1799,1650,2300,1241,1772,1730.04,3.83,0,-31766,1834,1803,1784,1753,1734,1793,1743,174,528,500,1060,1,1,34895243,610,79.41,1.23,12,1.61,22.00,1421.00,2750,20241212,-36.47,1041,20240805,67.82,1839,-5.00,20250121,1501,16.39,20250102,2750,-36.47,20241212,1041,67.82,20240805,6.04,N,006050,500,174 억,,1335520,N,N,0,N,00,N
|
|
20250123,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,-53,5,-2.99,848547871,490628,63.36,1799,1799,1650,2300,1241,1772,1729.51,3.83,0,-15859,1834,1803,1784,1753,1734,1793,1743,174,528,500,1060,1,1,34895243,600,78.14,1.21,12,1.41,22.00,1421.00,2750,20241212,-37.49,1041,20240805,65.13,1839,-6.53,20250121,1501,14.52,20250102,2750,-37.49,20241212,1041,65.13,20240805,6.04,N,006050,500,174 억,,1335520,N,N,0,N,00,N
|
|
20250123,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-55,5,-3.10,593399978,341780,44.14,1799,1799,1650,2300,1241,1772,1736.20,3.83,0,13567,1834,1803,1784,1753,1734,1793,1743,174,528,500,1060,1,1,34895243,599,78.05,1.21,12,0.98,22.00,1421.00,2750,20241212,-37.56,1041,20240805,64.94,1839,-6.63,20250121,1501,14.39,20250102,2750,-37.56,20241212,1041,64.94,20240805,6.04,N,006050,500,174 억,,1335520,N,N,0,N,00,N
|
|
20250123,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,-2,5,-0.11,76068849,42579,5.50,1799,1799,1770,2300,1241,1772,1786.53,3.83,0,-16030,1834,1803,1784,1753,1734,1793,1743,174,528,500,1060,1,1,34895243,618,80.45,1.25,12,0.12,22.00,1421.00,2750,20241212,-35.64,1041,20240805,70.03,1839,-3.75,20250121,1501,17.92,20250102,2750,-35.64,20241212,1041,70.03,20240805,6.04,N,006050,500,174 억,,1335520,N,N,0,N,00,N
|
|
20250122,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1772,-35,5,-1.94,1362027516,762690,20.97,1801,1815,1765,2345,1265,1807,1785.84,4.22,0,-136393,1964,1885,1760,1681,1556,1925,1721,174,538,500,1080,1,1,34895243,618,80.55,1.25,12,2.19,22.00,1421.00,2750,20241212,-35.56,1041,20240805,70.22,1839,-3.64,20250121,1501,18.05,20250102,2750,-35.56,20241212,1041,70.22,20240805,5.93,N,006050,500,174 억,,1470987,N,N,0,N,00,N
|
|
20250122,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1788,-19,5,-1.05,1295315716,725084,19.94,1801,1815,1765,2345,1265,1807,1786.44,4.22,0,-131846,1964,1885,1760,1681,1556,1925,1721,174,538,500,1080,1,1,34895243,624,81.27,1.26,12,2.08,22.00,1421.00,2750,20241212,-34.98,1041,20240805,71.76,1839,-2.77,20250121,1501,19.12,20250102,2750,-34.98,20241212,1041,71.76,20240805,5.93,N,006050,500,174 억,,1470987,N,N,0,N,00,N
|
|
20250122,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1785,-22,5,-1.22,1198997240,671156,18.46,1801,1815,1765,2345,1265,1807,1786.47,4.22,0,-129400,1964,1885,1760,1681,1556,1925,1721,174,538,500,1080,1,1,34895243,623,81.14,1.26,12,1.92,22.00,1421.00,2750,20241212,-35.09,1041,20240805,71.47,1839,-2.94,20250121,1501,18.92,20250102,2750,-35.09,20241212,1041,71.47,20240805,5.93,N,006050,500,174 억,,1470987,N,N,0,N,00,N
|
|
20250122,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,-24,5,-1.33,1088717904,609418,16.76,1801,1815,1765,2345,1265,1807,1786.49,4.22,0,-126092,1964,1885,1760,1681,1556,1925,1721,174,538,500,1080,1,1,34895243,622,81.05,1.25,12,1.75,22.00,1421.00,2750,20241212,-35.16,1041,20240805,71.28,1839,-3.05,20250121,1501,18.79,20250102,2750,-35.16,20241212,1041,71.28,20240805,5.93,N,006050,500,174 억,,1470987,N,N,0,N,00,N
|
|
20250122,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1777,-30,5,-1.66,961239249,537879,14.79,1801,1815,1765,2345,1265,1807,1787.09,4.22,0,-120248,1964,1885,1760,1681,1556,1925,1721,174,538,500,1080,1,1,34895243,620,80.77,1.25,12,1.54,22.00,1421.00,2750,20241212,-35.38,1041,20240805,70.70,1839,-3.37,20250121,1501,18.39,20250102,2750,-35.38,20241212,1041,70.70,20240805,5.93,N,006050,500,174 억,,1470987,N,N,0,N,00,N
|
|
20250122,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1785,-22,5,-1.22,810572845,453035,12.46,1801,1815,1765,2345,1265,1807,1789.21,4.22,0,-110533,1964,1885,1760,1681,1556,1925,1721,174,538,500,1080,1,1,34895243,623,81.14,1.26,12,1.30,22.00,1421.00,2750,20241212,-35.09,1041,20240805,71.47,1839,-2.94,20250121,1501,18.92,20250102,2750,-35.09,20241212,1041,71.47,20240805,5.93,N,006050,500,174 억,,1470987,N,N,0,N,00,N
|
|
20250122,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1790,-17,5,-0.94,635465980,354971,9.76,1801,1815,1765,2345,1265,1807,1790.19,4.22,0,-105241,1964,1885,1760,1681,1556,1925,1721,174,538,500,1080,1,1,34895243,625,81.36,1.26,12,1.02,22.00,1421.00,2750,20241212,-34.91,1041,20240805,71.95,1839,-2.66,20250121,1501,19.25,20250102,2750,-34.91,20241212,1041,71.95,20240805,5.93,N,006050,500,174 억,,1470987,N,N,0,N,00,N
|
|
20250122,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,-32,5,-1.77,123244726,69094,1.90,1801,1807,1765,2345,1265,1807,1783.73,4.22,0,-732,1964,1885,1760,1681,1556,1925,1721,174,538,500,1080,1,1,34895243,619,80.68,1.25,12,0.20,22.00,1421.00,2750,20241212,-35.45,1041,20240805,70.51,1839,-3.48,20250121,1501,18.25,20250102,2750,-35.45,20241212,1041,70.51,20240805,5.93,N,006050,500,174 억,,1470987,N,N,0,N,00,N
|
|
20250121,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1807,137,2,8.20,6457375183,3624317,565.17,1672,1839,1635,2170,1169,1670,1781.67,3.87,0,124932,1755,1712,1689,1646,1623,1701,1635,174,500,500,1000,1,1,34895243,631,82.14,1.27,12,10.39,22.00,1421.00,2750,20241212,-34.29,1041,20240805,73.58,1839,-1.74,20250121,1501,20.39,20250102,2750,-34.29,20241212,1041,73.58,20240805,5.73,N,006050,500,174 억,,1351248,N,N,0,N,00,N
|
|
20250121,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1797,127,2,7.60,6216858836,3491029,544.39,1672,1839,1635,2170,1169,1670,1780.81,3.87,0,109813,1755,1712,1689,1646,1623,1701,1635,174,500,500,1000,1,1,34895243,627,81.68,1.26,12,10.00,22.00,1421.00,2750,20241212,-34.65,1041,20240805,72.62,1839,-2.28,20250121,1501,19.72,20250102,2750,-34.65,20241212,1041,72.62,20240805,5.73,N,006050,500,174 억,,1351248,N,N,0,N,00,N
|
|
20250121,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1794,124,2,7.43,5663794184,3184724,496.62,1672,1839,1635,2170,1169,1670,1778.43,3.87,0,42163,1755,1712,1689,1646,1623,1701,1635,174,500,500,1000,1,1,34895243,626,81.55,1.26,12,9.13,22.00,1421.00,2750,20241212,-34.76,1041,20240805,72.33,1839,-2.45,20250121,1501,19.52,20250102,2750,-34.76,20241212,1041,72.33,20240805,5.73,N,006050,500,174 억,,1351248,N,N,0,N,00,N
|
|
20250121,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1815,145,2,8.68,4835584853,2727085,425.26,1672,1839,1635,2170,1169,1670,1773.17,3.87,0,47259,1755,1712,1689,1646,1623,1701,1635,174,500,500,1000,1,1,34895243,633,82.50,1.28,12,7.82,22.00,1421.00,2750,20241212,-34.00,1041,20240805,74.35,1839,-1.31,20250121,1501,20.92,20250102,2750,-34.00,20241212,1041,74.35,20240805,5.73,N,006050,500,174 억,,1351248,N,N,0,N,00,N
|
|
20250121,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1756,86,2,5.15,3837453714,2172124,338.72,1672,1839,1635,2170,1169,1670,1766.68,3.87,0,-55935,1755,1712,1689,1646,1623,1701,1635,174,500,500,1000,1,1,34895243,613,79.82,1.24,12,6.22,22.00,1421.00,2750,20241212,-36.15,1041,20240805,68.68,1839,-4.51,20250121,1501,16.99,20250102,2750,-36.15,20241212,1041,68.68,20240805,5.73,N,006050,500,174 억,,1351248,N,N,0,N,00,N
|
|
20250121,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1699,29,2,1.74,440203940,263357,41.07,1672,1705,1635,2170,1169,1670,1671.51,3.87,0,67403,1755,1712,1689,1646,1623,1701,1635,174,500,500,1000,1,1,34895243,593,77.23,1.20,12,0.75,22.00,1421.00,2750,20241212,-38.22,1041,20240805,63.21,1736,-2.13,20250117,1501,13.19,20250102,2750,-38.22,20241212,1041,63.21,20240805,5.73,N,006050,500,174 억,,1351248,N,N,0,N,00,N
|
|
20250121,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1652,-18,5,-1.08,196926916,118780,18.52,1672,1681,1635,2170,1169,1670,1657.91,3.87,0,20579,1755,1712,1689,1646,1623,1701,1635,174,500,500,1000,1,1,34895243,576,75.09,1.16,12,0.34,22.00,1421.00,2750,20241212,-39.93,1041,20240805,58.69,1736,-4.84,20250117,1501,10.06,20250102,2750,-39.93,20241212,1041,58.69,20240805,5.73,N,006050,500,174 억,,1351248,N,N,0,N,00,N
|
|
20250121,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1660,-10,5,-0.60,11961699,7185,1.12,1672,1672,1651,2170,1169,1670,1664.82,3.87,0,-611,1755,1712,1689,1646,1623,1701,1635,174,500,500,1000,1,1,34895243,579,75.45,1.17,12,0.02,22.00,1421.00,2750,20241212,-39.64,1041,20240805,59.46,1736,-4.38,20250117,1501,10.59,20250102,2750,-39.64,20241212,1041,59.46,20240805,5.73,N,006050,500,174 억,,1351248,N,N,0,N,00,N
|
|
20250120,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1670,-52,5,-3.02,1085824705,640391,85.03,1722,1732,1666,2235,1206,1722,1695.57,4.13,0,-90237,1784,1753,1705,1674,1626,1768,1689,174,513,500,1030,1,1,34895243,583,75.91,1.18,12,1.84,22.00,1421.00,2750,20241212,-39.27,1041,20240805,60.42,1736,-3.80,20250117,1501,11.26,20250102,2750,-39.27,20241212,1041,60.42,20240805,5.56,N,006050,500,174 억,,1441251,N,N,0,N,00,N
|
|
20250120,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1683,-39,5,-2.26,993472799,585172,77.69,1722,1732,1673,2235,1206,1722,1697.74,4.13,0,-72333,1784,1753,1705,1674,1626,1768,1689,174,513,500,1030,1,1,34895243,587,76.50,1.18,12,1.68,22.00,1421.00,2750,20241212,-38.80,1041,20240805,61.67,1736,-3.05,20250117,1501,12.13,20250102,2750,-38.80,20241212,1041,61.67,20240805,5.56,N,006050,500,174 억,,1441251,N,N,0,N,00,N
|
|
20250120,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1692,-30,5,-1.74,749223127,439801,58.39,1722,1732,1680,2235,1206,1722,1703.55,4.13,0,-53938,1784,1753,1705,1674,1626,1768,1689,174,513,500,1030,1,1,34895243,590,76.91,1.19,12,1.26,22.00,1421.00,2750,20241212,-38.47,1041,20240805,62.54,1736,-2.53,20250117,1501,12.72,20250102,2750,-38.47,20241212,1041,62.54,20240805,5.56,N,006050,500,174 억,,1441251,N,N,0,N,00,N
|
|
20250120,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1697,-25,5,-1.45,608545817,356762,47.37,1722,1732,1680,2235,1206,1722,1705.75,4.13,0,-42138,1784,1753,1705,1674,1626,1768,1689,174,513,500,1030,1,1,34895243,592,77.14,1.19,12,1.02,22.00,1421.00,2750,20241212,-38.29,1041,20240805,63.02,1736,-2.25,20250117,1501,13.06,20250102,2750,-38.29,20241212,1041,63.02,20240805,5.56,N,006050,500,174 억,,1441251,N,N,0,N,00,N
|
|
20250120,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-5,5,-0.29,542288718,317839,42.20,1722,1732,1680,2235,1206,1722,1706.17,4.13,0,-16817,1784,1753,1705,1674,1626,1768,1689,174,513,500,1030,1,1,34895243,599,78.05,1.21,12,0.91,22.00,1421.00,2750,20241212,-37.56,1041,20240805,64.94,1736,-1.09,20250117,1501,14.39,20250102,2750,-37.56,20241212,1041,64.94,20240805,5.56,N,006050,500,174 억,,1441251,N,N,0,N,00,N
|
|
20250120,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,-7,5,-0.41,465274756,272918,36.24,1722,1732,1680,2235,1206,1722,1704.82,4.13,0,-10310,1784,1753,1705,1674,1626,1768,1689,174,513,500,1030,1,1,34895243,598,77.95,1.21,12,0.78,22.00,1421.00,2750,20241212,-37.64,1041,20240805,64.75,1736,-1.21,20250117,1501,14.26,20250102,2750,-37.64,20241212,1041,64.75,20240805,5.56,N,006050,500,174 억,,1441251,N,N,0,N,00,N
|
|
20250120,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1708,-14,5,-0.81,341993842,200910,26.67,1722,1732,1680,2235,1206,1722,1702.22,4.13,0,-1784,1784,1753,1705,1674,1626,1768,1689,174,513,500,1030,1,1,34895243,596,77.64,1.20,12,0.58,22.00,1421.00,2750,20241212,-37.89,1041,20240805,64.07,1736,-1.61,20250117,1501,13.79,20250102,2750,-37.89,20241212,1041,64.07,20240805,5.56,N,006050,500,174 억,,1441251,N,N,0,N,00,N
|
|
20250120,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1732,10,2,0.58,28348451,16457,2.19,1722,1732,1722,2235,1206,1722,1722.58,4.13,0,797,1784,1753,1705,1674,1626,1768,1689,174,513,500,1030,1,1,34895243,604,78.73,1.22,12,0.05,22.00,1421.00,2750,20241212,-37.02,1041,20240805,66.38,1736,-0.23,20250117,1501,15.39,20250102,2750,-37.02,20241212,1041,66.38,20240805,5.56,N,006050,500,174 억,,1441251,N,N,0,N,00,N
|
|
20250117,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1722,48,2,2.87,1282557559,747990,113.52,1683,1736,1657,2175,1172,1674,1714.64,4.00,0,44435,1728,1701,1677,1650,1626,1689,1638,174,501,500,1000,1,1,34895243,601,78.27,1.21,12,2.14,22.00,1421.00,2750,20241212,-37.38,1041,20240805,65.42,1736,-0.81,20250117,1501,14.72,20250102,2750,-37.38,20241212,1041,65.42,20240805,5.74,N,006050,500,174 억,,1396557,N,N,0,N,00,N
|
|
20250117,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1723,49,2,2.93,1210606132,706220,107.18,1683,1736,1657,2175,1172,1674,1714.21,4.00,0,46793,1728,1701,1677,1650,1626,1689,1638,174,501,500,1000,1,1,34895243,601,78.32,1.21,12,2.02,22.00,1421.00,2750,20241212,-37.35,1041,20240805,65.51,1736,-0.75,20250117,1501,14.79,20250102,2750,-37.35,20241212,1041,65.51,20240805,5.74,N,006050,500,174 억,,1396557,N,N,0,N,00,N
|
|
20250117,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,45,2,2.69,1138142576,664055,100.79,1683,1736,1657,2175,1172,1674,1713.93,4.00,0,46237,1728,1701,1677,1650,1626,1689,1638,174,501,500,1000,1,1,34895243,600,78.14,1.21,12,1.90,22.00,1421.00,2750,20241212,-37.49,1041,20240805,65.13,1736,-0.98,20250117,1501,14.52,20250102,2750,-37.49,20241212,1041,65.13,20240805,5.74,N,006050,500,174 억,,1396557,N,N,0,N,00,N
|
|
20250117,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1718,44,2,2.63,1073037225,626125,95.03,1683,1736,1657,2175,1172,1674,1713.77,4.00,0,46056,1728,1701,1677,1650,1626,1689,1638,174,501,500,1000,1,1,34895243,600,78.09,1.21,12,1.79,22.00,1421.00,2750,20241212,-37.53,1041,20240805,65.03,1736,-1.04,20250117,1501,14.46,20250102,2750,-37.53,20241212,1041,65.03,20240805,5.74,N,006050,500,174 억,,1396557,N,N,0,N,00,N
|
|
20250117,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1716,42,2,2.51,1003263370,585251,88.82,1683,1736,1657,2175,1172,1674,1714.24,4.00,0,52652,1728,1701,1677,1650,1626,1689,1638,174,501,500,1000,1,1,34895243,599,78.00,1.21,12,1.68,22.00,1421.00,2750,20241212,-37.60,1041,20240805,64.84,1736,-1.15,20250117,1501,14.32,20250102,2750,-37.60,20241212,1041,64.84,20240805,5.74,N,006050,500,174 억,,1396557,N,N,0,N,00,N
|
|
20250117,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,41,2,2.45,861296502,502336,76.24,1683,1736,1657,2175,1172,1674,1714.58,4.00,0,45857,1728,1701,1677,1650,1626,1689,1638,174,501,500,1000,1,1,34895243,598,77.95,1.21,12,1.44,22.00,1421.00,2750,20241212,-37.64,1041,20240805,64.75,1736,-1.21,20250117,1501,14.26,20250102,2750,-37.64,20241212,1041,64.75,20240805,5.74,N,006050,500,174 억,,1396557,N,N,0,N,00,N
|
|
20250117,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1725,51,2,3.05,554985106,324610,49.27,1683,1736,1657,2175,1172,1674,1709.70,4.00,0,69998,1728,1701,1677,1650,1626,1689,1638,174,501,500,1000,1,1,34895243,602,78.41,1.21,12,0.93,22.00,1421.00,2750,20241212,-37.27,1041,20240805,65.71,1736,-0.63,20250117,1501,14.92,20250102,2750,-37.27,20241212,1041,65.71,20240805,5.74,N,006050,500,174 억,,1396557,N,N,0,N,00,N
|
|
20250117,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1680,6,2,0.36,9363177,5557,0.84,1683,1690,1676,2175,1172,1674,1684.93,4.00,0,-1128,1728,1701,1677,1650,1626,1689,1638,174,501,500,1000,1,1,34895243,586,76.36,1.18,12,0.02,22.00,1421.00,2750,20241212,-38.91,1041,20240805,61.38,1704,-1.41,20250115,1501,11.93,20250102,2750,-38.91,20241212,1041,61.38,20240805,5.74,N,006050,500,174 억,,1396557,N,N,0,N,00,N
|
|
20250116,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1674,-26,5,-1.53,1093526186,653102,58.81,1699,1704,1653,2210,1190,1700,1674.15,4.29,0,-99242,1785,1742,1661,1618,1537,1764,1640,174,510,500,1020,1,1,34895243,584,76.09,1.18,12,1.87,22.00,1421.00,2750,20241212,-39.13,1041,20240805,60.81,1704,0.00,20250115,1501,11.53,20250102,2750,-39.13,20241212,1041,60.81,20240805,5.71,N,006050,500,174 억,,1497084,N,N,0,N,00,N
|
|
20250116,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1678,-22,5,-1.29,1050696833,627583,56.51,1699,1704,1653,2210,1190,1700,1673.98,4.29,0,-87163,1785,1742,1661,1618,1537,1764,1640,174,510,500,1020,1,1,34895243,586,76.27,1.18,12,1.80,22.00,1421.00,2750,20241212,-38.98,1041,20240805,61.19,1704,0.00,20250115,1501,11.79,20250102,2750,-38.98,20241212,1041,61.19,20240805,5.71,N,006050,500,174 억,,1497084,N,N,0,N,00,N
|
|
20250116,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1687,-13,5,-0.76,969854116,579473,52.18,1699,1704,1653,2210,1190,1700,1673.44,4.29,0,-76144,1785,1742,1661,1618,1537,1764,1640,174,510,500,1020,1,1,34895243,589,76.68,1.19,12,1.66,22.00,1421.00,2750,20241212,-38.65,1041,20240805,62.06,1704,0.00,20250115,1501,12.39,20250102,2750,-38.65,20241212,1041,62.06,20240805,5.71,N,006050,500,174 억,,1497084,N,N,0,N,00,N
|
|
20250116,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1686,-14,5,-0.82,854351758,511291,46.04,1699,1700,1653,2210,1190,1700,1670.67,4.29,0,-68931,1785,1742,1661,1618,1537,1764,1640,174,510,500,1020,1,1,34895243,588,76.64,1.19,12,1.47,22.00,1421.00,2750,20241212,-38.69,1041,20240805,61.96,1704,-1.06,20250115,1501,12.33,20250102,2750,-38.69,20241212,1041,61.96,20240805,5.71,N,006050,500,174 억,,1497084,N,N,0,N,00,N
|
|
20250116,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1685,-15,5,-0.88,776637092,465174,41.89,1699,1700,1653,2210,1190,1700,1669.21,4.29,0,-65967,1785,1742,1661,1618,1537,1764,1640,174,510,500,1020,1,1,34895243,588,76.59,1.19,12,1.33,22.00,1421.00,2750,20241212,-38.73,1041,20240805,61.86,1704,-1.12,20250115,1501,12.26,20250102,2750,-38.73,20241212,1041,61.86,20240805,5.71,N,006050,500,174 억,,1497084,N,N,0,N,00,N
|
|
20250116,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1674,-26,5,-1.53,614414760,368599,33.19,1699,1700,1653,2210,1190,1700,1666.41,4.29,0,-35088,1785,1742,1661,1618,1537,1764,1640,174,510,500,1020,1,1,34895243,584,76.09,1.18,12,1.06,22.00,1421.00,2750,20241212,-39.13,1041,20240805,60.81,1704,-1.76,20250115,1501,11.53,20250102,2750,-39.13,20241212,1041,60.81,20240805,5.71,N,006050,500,174 억,,1497084,N,N,0,N,00,N
|
|
20250116,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1658,-42,5,-2.47,541514891,324972,29.26,1699,1700,1653,2210,1190,1700,1665.78,4.29,0,-29586,1785,1742,1661,1618,1537,1764,1640,174,510,500,1020,1,1,34895243,579,75.36,1.17,12,0.93,22.00,1421.00,2750,20241212,-39.71,1041,20240805,59.27,1704,-2.70,20250115,1501,10.46,20250102,2750,-39.71,20241212,1041,59.27,20240805,5.71,N,006050,500,174 억,,1497084,N,N,0,N,00,N
|
|
20250116,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1677,-23,5,-1.35,65905238,38968,3.51,1699,1700,1672,2210,1190,1700,1689.89,4.29,0,-5055,1785,1742,1661,1618,1537,1764,1640,174,510,500,1020,1,1,34895243,585,76.23,1.18,12,0.11,22.00,1421.00,2750,20241212,-39.02,1041,20240805,61.10,1704,-1.58,20250115,1501,11.73,20250102,2750,-39.02,20241212,1041,61.10,20240805,5.71,N,006050,500,174 억,,1497084,N,N,0,N,00,N
|
|
20250115,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1700,91,2,5.66,1737853587,1060693,234.78,1610,1704,1580,2090,1127,1609,1637.95,4.11,0,65479,1660,1634,1601,1575,1542,1647,1588,174,481,500,960,1,1,34895243,593,77.27,1.20,12,3.04,22.00,1421.00,2750,20241212,-38.18,1041,20240805,63.30,1704,-0.23,20250115,1501,13.26,20250102,2750,-38.18,20241212,1041,63.30,20240805,5.68,N,006050,500,174 억,,1435855,N,N,0,N,00,N
|
|
20250115,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1641,32,2,1.99,1115926915,689197,152.55,1610,1650,1580,2090,1127,1609,1619.18,4.11,0,17104,1660,1634,1601,1575,1542,1647,1588,174,481,500,960,1,1,34895243,573,74.59,1.15,12,1.98,22.00,1421.00,2750,20241212,-40.33,1041,20240805,57.64,1672,-1.85,20250103,1501,9.33,20250102,2750,-40.33,20241212,1041,57.64,20240805,5.68,N,006050,500,174 억,,1435855,N,N,0,N,00,N
|
|
20250115,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1620,11,2,0.68,858902796,531059,117.55,1610,1650,1580,2090,1127,1609,1617.35,4.11,0,8247,1660,1634,1601,1575,1542,1647,1588,174,481,500,960,1,1,34895243,565,73.64,1.14,12,1.52,22.00,1421.00,2750,20241212,-41.09,1041,20240805,55.62,1672,-3.11,20250103,1501,7.93,20250102,2750,-41.09,20241212,1041,55.62,20240805,5.68,N,006050,500,174 억,,1435855,N,N,0,N,00,N
|
|
20250115,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1620,11,2,0.68,528582540,329094,72.84,1610,1630,1580,2090,1127,1609,1606.17,4.11,0,-885,1660,1634,1601,1575,1542,1647,1588,174,481,500,960,1,1,34895243,565,73.64,1.14,12,0.94,22.00,1421.00,2750,20241212,-41.09,1041,20240805,55.62,1672,-3.11,20250103,1501,7.93,20250102,2750,-41.09,20241212,1041,55.62,20240805,5.68,N,006050,500,174 억,,1435855,N,N,0,N,00,N
|
|
20250115,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1599,-10,5,-0.62,377053429,235382,52.10,1610,1625,1580,2090,1127,1609,1601.85,4.11,0,-42965,1660,1634,1601,1575,1542,1647,1588,174,481,500,960,1,1,34895243,558,72.68,1.13,12,0.67,22.00,1421.00,2750,20241212,-41.85,1041,20240805,53.60,1672,-4.37,20250103,1501,6.53,20250102,2750,-41.85,20241212,1041,53.60,20240805,5.68,N,006050,500,174 억,,1435855,N,N,0,N,00,N
|
|
20250115,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1605,-4,5,-0.25,315501667,196814,43.56,1610,1625,1580,2090,1127,1609,1603.02,4.11,0,-44217,1660,1634,1601,1575,1542,1647,1588,174,481,500,960,1,1,34895243,560,72.95,1.13,12,0.56,22.00,1421.00,2750,20241212,-41.64,1041,20240805,54.18,1672,-4.01,20250103,1501,6.93,20250102,2750,-41.64,20241212,1041,54.18,20240805,5.68,N,006050,500,174 억,,1435855,N,N,0,N,00,N
|
|
20250115,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1599,-10,5,-0.62,230536005,143399,31.74,1610,1625,1590,2090,1127,1609,1607.65,4.11,0,-30295,1660,1634,1601,1575,1542,1647,1588,174,481,500,960,1,1,34895243,558,72.68,1.13,12,0.41,22.00,1421.00,2750,20241212,-41.85,1041,20240805,53.60,1672,-4.37,20250103,1501,6.53,20250102,2750,-41.85,20241212,1041,53.60,20240805,5.68,N,006050,500,174 억,,1435855,N,N,0,N,00,N
|
|
20250115,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1616,7,2,0.44,94060708,58395,12.93,1610,1625,1597,2090,1127,1609,1610.79,4.11,0,-13868,1660,1634,1601,1575,1542,1647,1588,174,481,500,960,1,1,34895243,564,73.45,1.14,12,0.17,22.00,1421.00,2750,20241212,-41.24,1041,20240805,55.24,1672,-3.35,20250103,1501,7.66,20250102,2750,-41.24,20241212,1041,55.24,20240805,5.68,N,006050,500,174 억,,1435855,N,N,0,N,00,N
|
|
20250114,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1609,19,2,1.19,714809679,448085,107.77,1595,1627,1568,2065,1113,1590,1595.24,3.87,0,87328,1614,1602,1579,1567,1544,1608,1573,174,475,500,950,1,1,34895243,561,73.14,1.13,12,1.28,22.00,1421.00,2750,20241212,-41.49,1041,20240805,54.56,1672,-3.77,20250103,1501,7.20,20250102,2750,-41.49,20241212,1041,54.56,20240805,5.66,N,006050,500,174 억,,1351226,N,N,0,N,00,N
|
|
20250114,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1607,17,2,1.07,677898460,425128,102.25,1595,1627,1568,2065,1113,1590,1594.57,3.87,0,81943,1614,1602,1579,1567,1544,1608,1573,174,475,500,950,1,1,34895243,561,73.05,1.13,12,1.22,22.00,1421.00,2750,20241212,-41.56,1041,20240805,54.37,1672,-3.89,20250103,1501,7.06,20250102,2750,-41.56,20241212,1041,54.37,20240805,5.66,N,006050,500,174 억,,1351226,N,N,0,N,00,N
|
|
20250114,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1621,31,2,1.95,579002514,363701,87.48,1595,1627,1568,2065,1113,1590,1591.97,3.87,0,82451,1614,1602,1579,1567,1544,1608,1573,174,475,500,950,1,1,34895243,566,73.68,1.14,12,1.04,22.00,1421.00,2750,20241212,-41.05,1041,20240805,55.72,1672,-3.05,20250103,1501,7.99,20250102,2750,-41.05,20241212,1041,55.72,20240805,5.66,N,006050,500,174 억,,1351226,N,N,0,N,00,N
|
|
20250114,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1594,4,2,0.25,372152709,235484,56.64,1595,1596,1568,2065,1113,1590,1580.37,3.87,0,10721,1614,1602,1579,1567,1544,1608,1573,174,475,500,950,1,1,34895243,556,72.45,1.12,12,0.67,22.00,1421.00,2750,20241212,-42.04,1041,20240805,53.12,1672,-4.67,20250103,1501,6.20,20250102,2750,-42.04,20241212,1041,53.12,20240805,5.66,N,006050,500,174 억,,1351226,N,N,0,N,00,N
|
|
20250114,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1581,-9,5,-0.57,279041119,176939,42.56,1595,1595,1568,2065,1113,1590,1577.05,3.87,0,-22025,1614,1602,1579,1567,1544,1608,1573,174,475,500,950,1,1,34895243,552,71.86,1.11,12,0.51,22.00,1421.00,2750,20241212,-42.51,1041,20240805,51.87,1672,-5.44,20250103,1501,5.33,20250102,2750,-42.51,20241212,1041,51.87,20240805,5.66,N,006050,500,174 억,,1351226,N,N,0,N,00,N
|
|
20250114,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,-11,5,-0.69,261667036,165924,39.91,1595,1595,1568,2065,1113,1590,1577.03,3.87,0,-18607,1614,1602,1579,1567,1544,1608,1573,174,475,500,950,1,1,34895243,551,71.77,1.11,12,0.48,22.00,1421.00,2750,20241212,-42.58,1041,20240805,51.68,1672,-5.56,20250103,1501,5.20,20250102,2750,-42.58,20241212,1041,51.68,20240805,5.66,N,006050,500,174 억,,1351226,N,N,0,N,00,N
|
|
20250114,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1573,-17,5,-1.07,152163811,96324,23.17,1595,1595,1568,2065,1113,1590,1579.71,3.87,0,-41315,1614,1602,1579,1567,1544,1608,1573,174,475,500,950,1,1,34895243,549,71.50,1.11,12,0.28,22.00,1421.00,2750,20241212,-42.80,1041,20240805,51.10,1672,-5.92,20250103,1501,4.80,20250102,2750,-42.80,20241212,1041,51.10,20240805,5.66,N,006050,500,174 억,,1351226,N,N,0,N,00,N
|
|
20250114,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1593,3,2,0.19,5539399,3483,0.84,1595,1595,1585,2065,1113,1590,1590.41,3.87,0,-2678,1614,1602,1579,1567,1544,1608,1573,174,475,500,950,1,1,34895243,556,72.41,1.12,12,0.01,22.00,1421.00,2750,20241212,-42.07,1041,20240805,53.03,1672,-4.72,20250103,1501,6.13,20250102,2750,-42.07,20241212,1041,53.03,20240805,5.66,N,006050,500,174 억,,1351226,N,N,0,N,00,N
|
|
20250113,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1590,7,2,0.44,631850659,401198,165.52,1571,1591,1556,2055,1109,1583,1574.87,3.61,0,90094,1605,1594,1578,1567,1551,1599,1572,174,472,500,940,1,1,34895243,555,72.27,1.12,12,1.15,22.00,1421.00,2750,20241212,-42.18,1041,20240805,52.74,1672,-4.90,20250103,1501,5.93,20250102,2750,-42.18,20241212,1041,52.74,20240805,5.73,N,006050,500,174 억,,1261097,N,N,0,N,00,N
|
|
20250113,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1572,-11,5,-0.69,539567597,342816,141.44,1571,1591,1556,2055,1109,1583,1573.93,3.61,0,89559,1605,1594,1578,1567,1551,1599,1572,174,472,500,940,1,1,34895243,549,71.45,1.11,12,0.98,22.00,1421.00,2750,20241212,-42.84,1041,20240805,51.01,1672,-5.98,20250103,1501,4.73,20250102,2750,-42.84,20241212,1041,51.01,20240805,5.73,N,006050,500,174 억,,1261097,N,N,0,N,00,N
|
|
20250113,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1571,-12,5,-0.76,448307601,284839,117.52,1571,1591,1556,2055,1109,1583,1573.90,3.61,0,73886,1605,1594,1578,1567,1551,1599,1572,174,472,500,940,1,1,34895243,548,71.41,1.11,12,0.82,22.00,1421.00,2750,20241212,-42.87,1041,20240805,50.91,1672,-6.04,20250103,1501,4.66,20250102,2750,-42.87,20241212,1041,50.91,20240805,5.73,N,006050,500,174 억,,1261097,N,N,0,N,00,N
|
|
20250113,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1577,-6,5,-0.38,363371312,230868,95.25,1571,1591,1556,2055,1109,1583,1573.94,3.61,0,58051,1605,1594,1578,1567,1551,1599,1572,174,472,500,940,1,1,34895243,550,71.68,1.11,12,0.66,22.00,1421.00,2750,20241212,-42.65,1041,20240805,51.49,1672,-5.68,20250103,1501,5.06,20250102,2750,-42.65,20241212,1041,51.49,20240805,5.73,N,006050,500,174 억,,1261097,N,N,0,N,00,N
|
|
20250113,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1580,-3,5,-0.19,276121626,175674,72.48,1571,1591,1556,2055,1109,1583,1571.78,3.61,0,22568,1605,1594,1578,1567,1551,1599,1572,174,472,500,940,1,1,34895243,551,71.82,1.11,12,0.50,22.00,1421.00,2750,20241212,-42.55,1041,20240805,51.78,1672,-5.50,20250103,1501,5.26,20250102,2750,-42.55,20241212,1041,51.78,20240805,5.73,N,006050,500,174 억,,1261097,N,N,0,N,00,N
|
|
20250113,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1564,-19,5,-1.20,124540831,79642,32.86,1571,1580,1556,2055,1109,1583,1563.76,3.61,0,-22719,1605,1594,1578,1567,1551,1599,1572,174,472,500,940,1,1,34895243,546,71.09,1.10,12,0.23,22.00,1421.00,2750,20241212,-43.13,1041,20240805,50.24,1672,-6.46,20250103,1501,4.20,20250102,2750,-43.13,20241212,1041,50.24,20240805,5.73,N,006050,500,174 억,,1261097,N,N,0,N,00,N
|
|
20250113,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1568,-15,5,-0.95,74280426,47407,19.56,1571,1580,1559,2055,1109,1583,1566.87,3.61,0,-8212,1605,1594,1578,1567,1551,1599,1572,174,472,500,940,1,1,34895243,547,71.27,1.10,12,0.14,22.00,1421.00,2750,20241212,-42.98,1041,20240805,50.62,1672,-6.22,20250103,1501,4.46,20250102,2750,-42.98,20241212,1041,50.62,20240805,5.73,N,006050,500,174 억,,1261097,N,N,0,N,00,N
|
|
20250113,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1568,-15,5,-0.95,8032545,5114,2.11,1571,1580,1568,2055,1109,1583,1570.70,3.61,0,1272,1605,1594,1578,1567,1551,1599,1572,174,472,500,940,1,1,34895243,547,71.27,1.10,12,0.01,22.00,1421.00,2750,20241212,-42.98,1041,20240805,50.62,1672,-6.22,20250103,1501,4.46,20250102,2750,-42.98,20241212,1041,50.62,20240805,5.73,N,006050,500,174 억,,1261097,N,N,0,N,00,N
|
|
20250110,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1583,-4,5,-0.25,375357748,238763,43.89,1572,1589,1562,2060,1111,1587,1572.05,3.55,0,19293,1657,1621,1568,1532,1479,1640,1551,174,473,500,950,1,1,34895243,552,71.95,1.11,12,0.68,22.00,1421.00,2750,20241212,-42.44,1041,20240805,52.07,1672,-5.32,20250103,1501,5.46,20250102,2750,-42.44,20241212,1041,52.07,20240805,5.71,N,006050,500,174 억,,1238531,N,N,0,N,00,N
|
|
20250110,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1583,-4,5,-0.25,324577688,206628,37.98,1572,1589,1562,2060,1111,1587,1570.82,3.55,0,7443,1657,1621,1568,1532,1479,1640,1551,174,473,500,950,1,1,34895243,552,71.95,1.11,12,0.59,22.00,1421.00,2750,20241212,-42.44,1041,20240805,52.07,1672,-5.32,20250103,1501,5.46,20250102,2750,-42.44,20241212,1041,52.07,20240805,5.71,N,006050,500,174 억,,1238531,N,N,0,N,00,N
|
|
20250110,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1587,0,3,0.00,292524693,186372,34.26,1572,1587,1562,2060,1111,1587,1569.56,3.55,0,6125,1657,1621,1568,1532,1479,1640,1551,174,473,500,950,1,1,34895243,554,72.14,1.12,12,0.53,22.00,1421.00,2750,20241212,-42.29,1041,20240805,52.45,1672,-5.08,20250103,1501,5.73,20250102,2750,-42.29,20241212,1041,52.45,20240805,5.71,N,006050,500,174 억,,1238531,N,N,0,N,00,N
|
|
20250110,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1575,-12,5,-0.76,258533454,164853,30.31,1572,1585,1562,2060,1111,1587,1568.25,3.55,0,-2424,1657,1621,1568,1532,1479,1640,1551,174,473,500,950,1,1,34895243,550,71.59,1.11,12,0.47,22.00,1421.00,2750,20241212,-42.73,1041,20240805,51.30,1672,-5.80,20250103,1501,4.93,20250102,2750,-42.73,20241212,1041,51.30,20240805,5.71,N,006050,500,174 억,,1238531,N,N,0,N,00,N
|
|
20250110,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1568,-19,5,-1.20,175694113,111964,20.58,1572,1585,1564,2060,1111,1587,1569.17,3.55,0,-9194,1657,1621,1568,1532,1479,1640,1551,174,473,500,950,1,1,34895243,547,71.27,1.10,12,0.32,22.00,1421.00,2750,20241212,-42.98,1041,20240805,50.62,1672,-6.22,20250103,1501,4.46,20250102,2750,-42.98,20241212,1041,50.62,20240805,5.71,N,006050,500,174 억,,1238531,N,N,0,N,00,N
|
|
20250110,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1570,-17,5,-1.07,154922646,98723,18.15,1572,1585,1564,2060,1111,1587,1569.23,3.55,0,-10731,1657,1621,1568,1532,1479,1640,1551,174,473,500,950,1,1,34895243,548,71.36,1.10,12,0.28,22.00,1421.00,2750,20241212,-42.91,1041,20240805,50.82,1672,-6.10,20250103,1501,4.60,20250102,2750,-42.91,20241212,1041,50.82,20240805,5.71,N,006050,500,174 억,,1238531,N,N,0,N,00,N
|
|
20250110,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1570,-17,5,-1.07,105059917,66888,12.30,1572,1585,1564,2060,1111,1587,1570.64,3.55,0,-14509,1657,1621,1568,1532,1479,1640,1551,174,473,500,950,1,1,34895243,548,71.36,1.10,12,0.19,22.00,1421.00,2750,20241212,-42.91,1041,20240805,50.82,1672,-6.10,20250103,1501,4.60,20250102,2750,-42.91,20241212,1041,50.82,20240805,5.71,N,006050,500,174 억,,1238531,N,N,0,N,00,N
|
|
20250110,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1567,-20,5,-1.26,14301896,9100,1.67,1572,1579,1567,2060,1111,1587,1571.31,3.55,0,1379,1657,1621,1568,1532,1479,1640,1551,174,473,500,950,1,1,34895243,547,71.23,1.10,12,0.03,22.00,1421.00,2750,20241212,-43.02,1041,20240805,50.53,1672,-6.28,20250103,1501,4.40,20250102,2750,-43.02,20241212,1041,50.53,20240805,5.71,N,006050,500,174 억,,1238531,N,N,0,N,00,N
|
|
20250109,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1587,34,2,2.19,842034213,539904,90.04,1554,1604,1515,2015,1088,1553,1559.42,3.12,0,151804,1607,1580,1563,1536,1519,1571,1527,174,462,500,930,1,1,34895243,554,72.14,1.12,12,1.55,22.00,1421.00,2750,20241212,-42.29,1041,20240805,52.45,1672,-5.08,20250103,1501,5.73,20250102,2750,-42.29,20241212,1041,52.45,20240805,5.80,N,006050,500,174 억,,1089753,N,N,0,N,00,N
|
|
20250109,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1581,28,2,1.80,765872960,491859,82.03,1554,1604,1515,2015,1088,1553,1557.10,3.12,0,129049,1607,1580,1563,1536,1519,1571,1527,174,462,500,930,1,1,34895243,552,71.86,1.11,12,1.41,22.00,1421.00,2750,20241212,-42.51,1041,20240805,51.87,1672,-5.44,20250103,1501,5.33,20250102,2750,-42.51,20241212,1041,51.87,20240805,5.80,N,006050,500,174 억,,1089753,N,N,0,N,00,N
|
|
20250109,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1582,29,2,1.87,722173854,464238,77.42,1554,1604,1515,2015,1088,1553,1555.61,3.12,0,117935,1607,1580,1563,1536,1519,1571,1527,174,462,500,930,1,1,34895243,552,71.91,1.11,12,1.33,22.00,1421.00,2750,20241212,-42.47,1041,20240805,51.97,1672,-5.38,20250103,1501,5.40,20250102,2750,-42.47,20241212,1041,51.97,20240805,5.80,N,006050,500,174 억,,1089753,N,N,0,N,00,N
|
|
20250109,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1595,42,2,2.70,690489454,444216,74.09,1554,1604,1515,2015,1088,1553,1554.40,3.12,0,113429,1607,1580,1563,1536,1519,1571,1527,174,462,500,930,1,1,34895243,557,72.50,1.12,12,1.27,22.00,1421.00,2750,20241212,-42.00,1041,20240805,53.22,1672,-4.61,20250103,1501,6.26,20250102,2750,-42.00,20241212,1041,53.22,20240805,5.80,N,006050,500,174 억,,1089753,N,N,0,N,00,N
|
|
20250109,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1559,6,2,0.39,379423635,247810,41.33,1554,1568,1515,2015,1088,1553,1531.11,3.12,0,43642,1607,1580,1563,1536,1519,1571,1527,174,462,500,930,1,1,34895243,544,70.86,1.10,12,0.71,22.00,1421.00,2750,20241212,-43.31,1041,20240805,49.76,1672,-6.76,20250103,1501,3.86,20250102,2750,-43.31,20241212,1041,49.76,20240805,5.80,N,006050,500,174 억,,1089753,N,N,0,N,00,N
|
|
20250109,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1533,-20,5,-1.29,288146405,189056,31.53,1554,1554,1515,2015,1088,1553,1524.13,3.12,0,21429,1607,1580,1563,1536,1519,1571,1527,174,462,500,930,1,1,34895243,535,69.68,1.08,12,0.54,22.00,1421.00,2750,20241212,-44.25,1041,20240805,47.26,1672,-8.31,20250103,1501,2.13,20250102,2750,-44.25,20241212,1041,47.26,20240805,5.80,N,006050,500,174 억,,1089753,N,N,0,N,00,N
|
|
20250109,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1530,-23,5,-1.48,189765101,124539,20.77,1554,1554,1515,2015,1088,1553,1523.74,3.12,0,2358,1607,1580,1563,1536,1519,1571,1527,174,462,500,930,1,1,34895243,534,69.55,1.08,12,0.36,22.00,1421.00,2750,20241212,-44.36,1041,20240805,46.97,1672,-8.49,20250103,1501,1.93,20250102,2750,-44.36,20241212,1041,46.97,20240805,5.80,N,006050,500,174 억,,1089753,N,N,0,N,00,N
|
|
20250109,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1542,-11,5,-0.71,14746650,9520,1.59,1554,1554,1520,2015,1088,1553,1549.02,3.12,0,-5181,1607,1580,1563,1536,1519,1571,1527,174,462,500,930,1,1,34895243,538,70.09,1.09,12,0.03,22.00,1421.00,2750,20241212,-43.93,1041,20240805,48.13,1672,-7.78,20250103,1501,2.73,20250102,2750,-43.93,20241212,1041,48.13,20240805,5.80,N,006050,500,174 억,,1089753,N,N,0,N,00,N
|
|
20250108,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,-34,5,-2.14,921548413,591837,158.20,1576,1590,1546,2060,1111,1587,1557.10,3.31,0,-66600,1613,1600,1585,1572,1557,1601,1573,174,473,500,950,1,1,34895243,542,70.59,1.09,12,1.70,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,1672,-7.12,20250103,1501,3.46,20250102,2750,-43.53,20241212,1041,49.18,20240805,5.55,N,006050,500,174 억,,1155688,N,N,0,N,00,N
|
|
20250108,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1556,-31,5,-1.95,810285818,520147,139.04,1576,1590,1546,2060,1111,1587,1557.80,3.31,0,-67341,1613,1600,1585,1572,1557,1601,1573,174,473,500,950,1,1,34895243,543,70.73,1.10,12,1.49,22.00,1421.00,2750,20241212,-43.42,1041,20240805,49.47,1672,-6.94,20250103,1501,3.66,20250102,2750,-43.42,20241212,1041,49.47,20240805,5.55,N,006050,500,174 억,,1155688,N,N,0,N,00,N
|
|
20250108,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1551,-36,5,-2.27,740783033,475354,127.06,1576,1590,1546,2060,1111,1587,1558.38,3.31,0,-66403,1613,1600,1585,1572,1557,1601,1573,174,473,500,950,1,1,34895243,541,70.50,1.09,12,1.36,22.00,1421.00,2750,20241212,-43.60,1041,20240805,48.99,1672,-7.24,20250103,1501,3.33,20250102,2750,-43.60,20241212,1041,48.99,20240805,5.55,N,006050,500,174 억,,1155688,N,N,0,N,00,N
|
|
20250108,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1552,-35,5,-2.21,682294163,437637,116.98,1576,1590,1546,2060,1111,1587,1559.04,3.31,0,-68656,1613,1600,1585,1572,1557,1601,1573,174,473,500,950,1,1,34895243,542,70.55,1.09,12,1.25,22.00,1421.00,2750,20241212,-43.56,1041,20240805,49.09,1672,-7.18,20250103,1501,3.40,20250102,2750,-43.56,20241212,1041,49.09,20240805,5.55,N,006050,500,174 억,,1155688,N,N,0,N,00,N
|
|
20250108,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1554,-33,5,-2.08,626482733,401667,107.37,1576,1590,1546,2060,1111,1587,1559.71,3.31,0,-67612,1613,1600,1585,1572,1557,1601,1573,174,473,500,950,1,1,34895243,542,70.64,1.09,12,1.15,22.00,1421.00,2750,20241212,-43.49,1041,20240805,49.28,1672,-7.06,20250103,1501,3.53,20250102,2750,-43.49,20241212,1041,49.28,20240805,5.55,N,006050,500,174 억,,1155688,N,N,0,N,00,N
|
|
20250108,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1559,-28,5,-1.76,606355156,388729,103.91,1576,1590,1546,2060,1111,1587,1559.84,3.31,0,-66339,1613,1600,1585,1572,1557,1601,1573,174,473,500,950,1,1,34895243,544,70.86,1.10,12,1.11,22.00,1421.00,2750,20241212,-43.31,1041,20240805,49.76,1672,-6.76,20250103,1501,3.86,20250102,2750,-43.31,20241212,1041,49.76,20240805,5.55,N,006050,500,174 억,,1155688,N,N,0,N,00,N
|
|
20250108,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1556,-31,5,-1.95,462197594,295838,79.08,1576,1590,1546,2060,1111,1587,1562.33,3.31,0,-96778,1613,1600,1585,1572,1557,1601,1573,174,473,500,950,1,1,34895243,543,70.73,1.10,12,0.85,22.00,1421.00,2750,20241212,-43.42,1041,20240805,49.47,1672,-6.94,20250103,1501,3.66,20250102,2750,-43.42,20241212,1041,49.47,20240805,5.55,N,006050,500,174 억,,1155688,N,N,0,N,00,N
|
|
20250108,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1577,-10,5,-0.63,21387352,13564,3.63,1576,1590,1576,2060,1111,1587,1576.77,3.31,0,3213,1613,1600,1585,1572,1557,1601,1573,174,473,500,950,1,1,34895243,550,71.68,1.11,12,0.04,22.00,1421.00,2750,20241212,-42.65,1041,20240805,51.49,1672,-5.68,20250103,1501,5.06,20250102,2750,-42.65,20241212,1041,51.49,20240805,5.55,N,006050,500,174 억,,1155688,N,N,0,N,00,N
|
|
20250107,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1587,3,2,0.19,586409079,369661,28.34,1587,1598,1570,2055,1109,1584,1586.34,3.10,0,73429,1692,1638,1606,1552,1520,1622,1536,174,471,500,950,1,1,34895243,554,72.14,1.12,12,1.06,22.00,1421.00,2750,20241212,-42.29,1041,20240805,52.45,1672,-5.08,20250103,1501,5.73,20250102,2750,-42.29,20241212,1041,52.45,20240805,5.47,N,006050,500,174 억,,1082910,N,N,0,N,00,N
|
|
20250107,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1589,5,2,0.32,540916801,340980,26.14,1587,1598,1570,2055,1109,1584,1586.36,3.10,0,70423,1692,1638,1606,1552,1520,1622,1536,174,471,500,950,1,1,34895243,554,72.23,1.12,12,0.98,22.00,1421.00,2750,20241212,-42.22,1041,20240805,52.64,1672,-4.96,20250103,1501,5.86,20250102,2750,-42.22,20241212,1041,52.64,20240805,5.47,N,006050,500,174 억,,1082910,N,N,0,N,00,N
|
|
20250107,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1595,11,2,0.69,475620815,299903,22.99,1587,1598,1570,2055,1109,1584,1585.92,3.10,0,60866,1692,1638,1606,1552,1520,1622,1536,174,471,500,950,1,1,34895243,557,72.50,1.12,12,0.86,22.00,1421.00,2750,20241212,-42.00,1041,20240805,53.22,1672,-4.61,20250103,1501,6.26,20250102,2750,-42.00,20241212,1041,53.22,20240805,5.47,N,006050,500,174 억,,1082910,N,N,0,N,00,N
|
|
20250107,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1585,1,2,0.06,435589983,274718,21.06,1587,1598,1570,2055,1109,1584,1585.59,3.10,0,53464,1692,1638,1606,1552,1520,1622,1536,174,471,500,950,1,1,34895243,553,72.05,1.12,12,0.79,22.00,1421.00,2750,20241212,-42.36,1041,20240805,52.26,1672,-5.20,20250103,1501,5.60,20250102,2750,-42.36,20241212,1041,52.26,20240805,5.47,N,006050,500,174 억,,1082910,N,N,0,N,00,N
|
|
20250107,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1592,8,2,0.51,343541094,216802,16.62,1587,1597,1570,2055,1109,1584,1584.58,3.10,0,29896,1692,1638,1606,1552,1520,1622,1536,174,471,500,950,1,1,34895243,556,72.36,1.12,12,0.62,22.00,1421.00,2750,20241212,-42.11,1041,20240805,52.93,1672,-4.78,20250103,1501,6.06,20250102,2750,-42.11,20241212,1041,52.93,20240805,5.47,N,006050,500,174 억,,1082910,N,N,0,N,00,N
|
|
20250107,110206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1585,1,2,0.06,270527615,170797,13.09,1587,1597,1570,2055,1109,1584,1583.91,3.10,0,12769,1692,1638,1606,1552,1520,1622,1536,174,471,500,950,1,1,34895243,553,72.05,1.12,12,0.49,22.00,1421.00,2750,20241212,-42.36,1041,20240805,52.26,1672,-5.20,20250103,1501,5.60,20250102,2750,-42.36,20241212,1041,52.26,20240805,5.47,N,006050,500,174 억,,1082910,N,N,0,N,00,N
|
|
20250107,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1592,8,2,0.51,193284809,122188,9.37,1587,1597,1570,2055,1109,1584,1581.86,3.10,0,8908,1692,1638,1606,1552,1520,1622,1536,174,471,500,950,1,1,34895243,556,72.36,1.12,12,0.35,22.00,1421.00,2750,20241212,-42.11,1041,20240805,52.93,1672,-4.78,20250103,1501,6.06,20250102,2750,-42.11,20241212,1041,52.93,20240805,5.47,N,006050,500,174 억,,1082910,N,N,0,N,00,N
|
|
20250107,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1587,3,2,0.19,11400523,7196,0.55,1587,1587,1579,2055,1109,1584,1584.29,3.10,0,-1280,1692,1638,1606,1552,1520,1622,1536,174,471,500,950,1,1,34895243,554,72.14,1.12,12,0.02,22.00,1421.00,2750,20241212,-42.29,1041,20240805,52.45,1672,-5.08,20250103,1501,5.73,20250102,2750,-42.29,20241212,1041,52.45,20240805,5.47,N,006050,500,174 억,,1082910,N,N,0,N,00,N
|
|
20250106,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1584,-73,5,-4.41,2032716738,1277090,118.91,1660,1660,1574,2150,1160,1657,1591.68,3.77,0,-230831,1715,1686,1643,1614,1571,1700,1628,174,493,500,990,1,1,34895243,553,72.00,1.11,12,3.66,22.00,1421.00,2750,20241212,-42.40,1041,20240805,52.16,1672,-5.26,20250103,1501,5.53,20250102,2750,-42.40,20241212,1041,52.16,20240805,5.51,N,006050,500,174 억,,1314047,N,N,0,N,00,N
|
|
20250106,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1577,-80,5,-4.83,1923616622,1208075,112.49,1660,1660,1574,2150,1160,1657,1592.30,3.77,0,-219095,1715,1686,1643,1614,1571,1700,1628,174,493,500,990,1,1,34895243,550,71.68,1.11,12,3.46,22.00,1421.00,2750,20241212,-42.65,1041,20240805,51.49,1672,-5.68,20250103,1501,5.06,20250102,2750,-42.65,20241212,1041,51.49,20240805,5.51,N,006050,500,174 억,,1314047,N,N,0,N,00,N
|
|
20250106,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1595,-62,5,-3.74,1632296171,1023987,95.34,1660,1660,1581,2150,1160,1657,1594.06,3.77,0,-177950,1715,1686,1643,1614,1571,1700,1628,174,493,500,990,1,1,34895243,557,72.50,1.12,12,2.93,22.00,1421.00,2750,20241212,-42.00,1041,20240805,53.22,1672,-4.61,20250103,1501,6.26,20250102,2750,-42.00,20241212,1041,53.22,20240805,5.51,N,006050,500,174 억,,1314047,N,N,0,N,00,N
|
|
20250106,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1584,-73,5,-4.41,1442578189,905307,84.29,1660,1660,1581,2150,1160,1657,1593.47,3.77,0,-183673,1715,1686,1643,1614,1571,1700,1628,174,493,500,990,1,1,34895243,553,72.00,1.11,12,2.59,22.00,1421.00,2750,20241212,-42.40,1041,20240805,52.16,1672,-5.26,20250103,1501,5.53,20250102,2750,-42.40,20241212,1041,52.16,20240805,5.51,N,006050,500,174 억,,1314047,N,N,0,N,00,N
|
|
20250106,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1588,-69,5,-4.16,1228034973,770039,71.70,1660,1660,1581,2150,1160,1657,1594.77,3.77,0,-134939,1715,1686,1643,1614,1571,1700,1628,174,493,500,990,1,1,34895243,554,72.18,1.12,12,2.21,22.00,1421.00,2750,20241212,-42.25,1041,20240805,52.55,1672,-5.02,20250103,1501,5.80,20250102,2750,-42.25,20241212,1041,52.55,20240805,5.51,N,006050,500,174 억,,1314047,N,N,0,N,00,N
|
|
20250106,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1585,-72,5,-4.35,1091692240,684303,63.72,1660,1660,1581,2150,1160,1657,1595.33,3.77,0,-135027,1715,1686,1643,1614,1571,1700,1628,174,493,500,990,1,1,34895243,553,72.05,1.12,12,1.96,22.00,1421.00,2750,20241212,-42.36,1041,20240805,52.26,1672,-5.20,20250103,1501,5.60,20250102,2750,-42.36,20241212,1041,52.26,20240805,5.51,N,006050,500,174 억,,1314047,N,N,0,N,00,N
|
|
20250106,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1591,-66,5,-3.98,764160083,477551,44.47,1660,1660,1585,2150,1160,1657,1600.16,3.77,0,-64311,1715,1686,1643,1614,1571,1700,1628,174,493,500,990,1,1,34895243,555,72.32,1.12,12,1.37,22.00,1421.00,2750,20241212,-42.15,1041,20240805,52.83,1672,-4.84,20250103,1501,6.00,20250102,2750,-42.15,20241212,1041,52.83,20240805,5.51,N,006050,500,174 억,,1314047,N,N,0,N,00,N
|
|
20250106,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1642,-15,5,-0.91,55090543,33298,3.10,1660,1660,1630,2150,1160,1657,1654.47,3.77,0,-5776,1715,1686,1643,1614,1571,1700,1628,174,493,500,990,1,1,34895243,573,74.64,1.16,12,0.10,22.00,1421.00,2750,20241212,-40.29,1041,20240805,57.73,1672,-1.79,20250103,1501,9.39,20250102,2750,-40.29,20241212,1041,57.73,20240805,5.51,N,006050,500,174 억,,1314047,N,N,0,N,00,N
|
|
20250103,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1657,48,2,2.98,1750502694,1065134,70.00,1600,1672,1600,2090,1127,1609,1643.45,3.74,0,5683,1703,1655,1578,1530,1453,1680,1555,174,481,500,960,1,1,34895243,578,75.32,1.17,12,3.05,22.00,1421.00,2750,20241212,-39.75,1041,20240805,59.17,1672,-0.90,20250103,1501,10.39,20250102,2750,-39.75,20241212,1041,59.17,20240805,5.64,N,006050,500,174 억,,1306287,N,N,0,N,00,N
|
|
20250103,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1640,31,2,1.93,1653703932,1006516,66.15,1600,1672,1600,2090,1127,1609,1643.00,3.74,0,17285,1703,1655,1578,1530,1453,1680,1555,174,481,500,960,1,1,34895243,572,74.55,1.15,12,2.88,22.00,1421.00,2750,20241212,-40.36,1041,20240805,57.54,1672,-1.91,20250103,1501,9.26,20250102,2750,-40.36,20241212,1041,57.54,20240805,5.64,N,006050,500,174 억,,1306287,N,N,0,N,00,N
|
|
20250103,140204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1640,31,2,1.93,1549306550,942737,61.96,1600,1672,1600,2090,1127,1609,1643.42,3.74,0,20819,1703,1655,1578,1530,1453,1680,1555,174,481,500,960,1,1,34895243,572,74.55,1.15,12,2.70,22.00,1421.00,2750,20241212,-40.36,1041,20240805,57.54,1672,-1.91,20250103,1501,9.26,20250102,2750,-40.36,20241212,1041,57.54,20240805,5.64,N,006050,500,174 억,,1306287,N,N,0,N,00,N
|
|
20250103,130204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1641,32,2,1.99,1398804770,850831,55.92,1600,1672,1600,2090,1127,1609,1644.05,3.74,0,-4300,1703,1655,1578,1530,1453,1680,1555,174,481,500,960,1,1,34895243,573,74.59,1.15,12,2.44,22.00,1421.00,2750,20241212,-40.33,1041,20240805,57.64,1672,-1.85,20250103,1501,9.33,20250102,2750,-40.33,20241212,1041,57.64,20240805,5.64,N,006050,500,174 억,,1306287,N,N,0,N,00,N
|
|
20250103,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1643,34,2,2.11,1286707687,782652,51.44,1600,1672,1600,2090,1127,1609,1644.04,3.74,0,12540,1703,1655,1578,1530,1453,1680,1555,174,481,500,960,1,1,34895243,573,74.68,1.16,12,2.24,22.00,1421.00,2750,20241212,-40.25,1041,20240805,57.83,1672,-1.73,20250103,1501,9.46,20250102,2750,-40.25,20241212,1041,57.83,20240805,5.64,N,006050,500,174 억,,1306287,N,N,0,N,00,N
|
|
20250103,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1629,20,2,1.24,1161086673,706090,46.40,1600,1672,1600,2090,1127,1609,1644.39,3.74,0,-9055,1703,1655,1578,1530,1453,1680,1555,174,481,500,960,1,1,34895243,568,74.05,1.15,12,2.02,22.00,1421.00,2750,20241212,-40.76,1041,20240805,56.48,1672,-2.57,20250103,1501,8.53,20250102,2750,-40.76,20241212,1041,56.48,20240805,5.64,N,006050,500,174 억,,1306287,N,N,0,N,00,N
|
|
20250103,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1661,52,2,3.23,799612872,487163,32.02,1600,1663,1600,2090,1127,1609,1641.37,3.74,0,415,1703,1655,1578,1530,1453,1680,1555,174,481,500,960,1,1,34895243,580,75.50,1.17,12,1.40,22.00,1421.00,2750,20241212,-39.60,1041,20240805,59.56,1663,-0.12,20250103,1501,10.66,20250102,2750,-39.60,20241212,1041,59.56,20240805,5.64,N,006050,500,174 억,,1306287,N,N,0,N,00,N
|
|
20250103,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1620,11,2,0.68,82307341,51149,3.36,1600,1624,1600,2090,1127,1609,1609.17,3.74,0,6482,1703,1655,1578,1530,1453,1680,1555,174,481,500,960,1,1,34895243,565,73.64,1.14,12,0.15,22.00,1421.00,2750,20241212,-41.09,1041,20240805,55.62,1626,-0.37,20250102,1501,7.93,20250102,2750,-41.09,20241212,1041,55.62,20240805,5.64,N,006050,500,174 억,,1306287,N,N,0,N,00,N
|
|
20250102,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1609,56,2,3.61,2290495589,1490261,248.34,1553,1626,1501,2015,1088,1553,1536.73,3.42,0,115399,1633,1592,1566,1525,1499,1580,1513,174,462,500,930,1,1,34895243,561,73.14,1.13,12,4.27,22.00,1421.00,2750,20241212,-41.49,1041,20240805,54.56,1626,-1.05,20250102,1501,7.20,20250102,2750,-41.49,20241212,1041,54.56,20240805,5.76,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20250102,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1574,21,2,1.35,1916861146,1256925,209.46,1553,1579,1501,2015,1088,1553,1525.03,3.42,0,97022,1633,1592,1566,1525,1499,1580,1513,174,462,500,930,1,1,34895243,549,71.55,1.11,12,3.60,22.00,1421.00,2750,20241212,-42.76,1041,20240805,51.20,1579,-0.32,20250102,1501,4.86,20250102,2750,-42.76,20241212,1041,51.20,20240805,5.76,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20250102,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1547,-6,5,-0.39,1641119860,1080656,180.08,1553,1553,1501,2015,1088,1553,1518.62,3.42,0,107411,1633,1592,1566,1525,1499,1580,1513,174,462,500,930,1,1,34895243,540,70.32,1.09,12,3.10,22.00,1421.00,2750,20241212,-43.75,1041,20240805,48.61,1553,-0.39,20250102,1501,3.06,20250102,2750,-43.75,20241212,1041,48.61,20240805,5.76,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20250102,130204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1530,-23,5,-1.48,1423128284,938896,156.46,1553,1553,1501,2015,1088,1553,1515.73,3.42,0,93779,1633,1592,1566,1525,1499,1580,1513,174,462,500,930,1,1,34895243,534,69.55,1.08,12,2.69,22.00,1421.00,2750,20241212,-44.36,1041,20240805,46.97,1553,-1.48,20250102,1501,1.93,20250102,2750,-44.36,20241212,1041,46.97,20240805,5.76,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20250102,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1509,-44,5,-2.83,1174703050,774982,129.14,1553,1553,1501,2015,1088,1553,1515.77,3.42,0,140765,1633,1592,1566,1525,1499,1580,1513,174,462,500,930,1,1,34895243,527,68.59,1.06,12,2.22,22.00,1421.00,2750,20241212,-45.13,1041,20240805,44.96,1553,-2.83,20250102,1501,0.53,20250102,2750,-45.13,20241212,1041,44.96,20240805,5.76,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20250102,110157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1504,-49,5,-3.16,1042277968,687282,114.53,1553,1553,1501,2015,1088,1553,1516.51,3.42,0,141521,1633,1592,1566,1525,1499,1580,1513,174,462,500,930,1,1,34895243,525,68.36,1.06,12,1.97,22.00,1421.00,2750,20241212,-45.31,1041,20240805,44.48,1553,-3.16,20250102,1501,0.20,20250102,2750,-45.31,20241212,1041,44.48,20240805,5.76,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20250102,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1527,-26,5,-1.67,104890108,67911,11.32,1553,1553,1526,2015,1088,1553,1544.49,3.42,0,-16624,1633,1592,1566,1525,1499,1580,1513,174,462,500,930,1,1,34895243,533,69.41,1.07,12,0.19,22.00,1421.00,2750,20241212,-44.47,1041,20240805,46.69,1553,-1.67,20250102,1526,0.07,20250102,2750,-44.47,20241212,1041,46.69,20240805,5.76,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|
|
20250102,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,0,3,0.00,0,0,0.00,0,0,0,2015,1088,1553,0.00,3.42,0,0,1633,1592,1566,1525,1499,1580,1513,174,462,500,930,1,1,34895243,542,70.59,1.09,12,0.00,22.00,1421.00,2750,20241212,-43.53,1041,20240805,49.18,0,0.00,0,0,0.00,0,2750,-43.53,20241212,1041,49.18,20240805,5.76,N,006050,500,174 억,,1192575,N,N,0,N,00,N
|