154 lines
64 KiB
CSV
154 lines
64 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
|
|
20250228,160221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1583,-37,5,-2.28,722133319,454858,62.92,1613,1615,1576,2105,1134,1620,1587.60,4.22,0,105369,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,552,71.95,1.11,12,1.30,22.00,1421.00,2750,20241212,-42.44,1041,20240805,52.07,2025,-21.83,20250124,1501,5.46,20250102,2750,-42.44,20241212,1041,52.07,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
|
|
20250228,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1586,-34,5,-2.10,679134460,427661,59.16,1613,1615,1576,2105,1134,1620,1588.02,4.22,0,95053,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,553,72.09,1.12,12,1.23,22.00,1421.00,2750,20241212,-42.33,1041,20240805,52.35,2025,-21.68,20250124,1501,5.66,20250102,2750,-42.33,20241212,1041,52.35,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
|
|
20250228,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1590,-30,5,-1.85,611698981,385055,53.26,1613,1615,1576,2105,1134,1620,1588.60,4.22,0,72867,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,555,72.27,1.12,12,1.10,22.00,1421.00,2750,20241212,-42.18,1041,20240805,52.74,2025,-21.48,20250124,1501,5.93,20250102,2750,-42.18,20241212,1041,52.74,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
|
|
20250228,130222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1584,-36,5,-2.22,541538951,340796,47.14,1613,1615,1576,2105,1134,1620,1589.04,4.22,0,45105,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,553,72.00,1.11,12,0.98,22.00,1421.00,2750,20241212,-42.40,1041,20240805,52.16,2025,-21.78,20250124,1501,5.53,20250102,2750,-42.40,20241212,1041,52.16,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
|
|
20250228,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1594,-26,5,-1.60,410765753,258331,35.73,1613,1615,1579,2105,1134,1620,1590.08,4.22,0,7046,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,556,72.45,1.12,12,0.74,22.00,1421.00,2750,20241212,-42.04,1041,20240805,53.12,2025,-21.28,20250124,1501,6.20,20250102,2750,-42.04,20241212,1041,53.12,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
|
|
20250228,110221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1582,-38,5,-2.35,349321564,219572,30.37,1613,1615,1579,2105,1134,1620,1590.92,4.22,0,3684,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,552,71.91,1.11,12,0.63,22.00,1421.00,2750,20241212,-42.47,1041,20240805,51.97,2025,-21.88,20250124,1501,5.40,20250102,2750,-42.47,20241212,1041,51.97,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
|
|
20250228,100221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1591,-29,5,-1.79,234644847,147536,20.41,1613,1615,1579,2105,1134,1620,1590.42,4.22,0,3538,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,555,72.32,1.12,12,0.42,22.00,1421.00,2750,20241212,-42.15,1041,20240805,52.83,2025,-21.43,20250124,1501,6.00,20250102,2750,-42.15,20241212,1041,52.83,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
|
|
20250228,090221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1605,-15,5,-0.93,42276255,26349,3.64,1613,1615,1599,2105,1134,1620,1604.47,4.22,0,-15788,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,560,72.95,1.13,12,0.08,22.00,1421.00,2750,20241212,-41.64,1041,20240805,54.18,2025,-20.74,20250124,1501,6.93,20250102,2750,-41.64,20241212,1041,54.18,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
|
|
20250227,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1620,-70,5,-4.14,1171546010,702348,271.00,1691,1732,1607,2195,1183,1690,1668.26,4.50,0,-95620,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,565,73.64,1.14,12,2.01,22.00,1421.00,2750,20241212,-41.09,1041,20240805,55.62,2025,-20.00,20250124,1501,7.93,20250102,2750,-41.09,20241212,1041,55.62,20240805,6.52,N,006050,500,174 억,,1570127,N,N,0,N,00,N
|
|
20250227,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1638,-52,5,-3.08,990328874,590379,227.80,1691,1732,1633,2195,1183,1690,1677.45,4.50,0,-86159,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,572,74.45,1.15,12,1.69,22.00,1421.00,2750,20241212,-40.44,1041,20240805,57.35,2025,-19.11,20250124,1501,9.13,20250102,2750,-40.44,20241212,1041,57.35,20240805,6.52,N,006050,500,174 억,,1570127,N,N,0,N,00,N
|
|
20250227,140221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1656,-34,5,-2.01,842454526,500623,193.17,1691,1732,1654,2195,1183,1690,1682.81,4.50,0,-51765,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,578,75.27,1.17,12,1.43,22.00,1421.00,2750,20241212,-39.78,1041,20240805,59.08,2025,-18.22,20250124,1501,10.33,20250102,2750,-39.78,20241212,1041,59.08,20240805,6.52,N,006050,500,174 억,,1570127,N,N,0,N,00,N
|
|
20250227,130220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1668,-22,5,-1.30,714797986,423581,163.44,1691,1732,1661,2195,1183,1690,1687.51,4.50,0,-44691,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,582,75.82,1.17,12,1.21,22.00,1421.00,2750,20241212,-39.35,1041,20240805,60.23,2025,-17.63,20250124,1501,11.13,20250102,2750,-39.35,20241212,1041,60.23,20240805,6.52,N,006050,500,174 억,,1570127,N,N,0,N,00,N
|
|
20250227,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1663,-27,5,-1.60,635189619,375742,144.98,1691,1732,1662,2195,1183,1690,1690.49,4.50,0,-41968,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,580,75.59,1.17,12,1.08,22.00,1421.00,2750,20241212,-39.53,1041,20240805,59.75,2025,-17.88,20250124,1501,10.79,20250102,2750,-39.53,20241212,1041,59.75,20240805,6.52,N,006050,500,174 억,,1570127,N,N,0,N,00,N
|
|
20250227,110221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1668,-22,5,-1.30,577961645,341351,131.71,1691,1732,1663,2195,1183,1690,1693.16,4.50,0,-32982,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,582,75.82,1.17,12,0.98,22.00,1421.00,2750,20241212,-39.35,1041,20240805,60.23,2025,-17.63,20250124,1501,11.13,20250102,2750,-39.35,20241212,1041,60.23,20240805,6.52,N,006050,500,174 억,,1570127,N,N,0,N,00,N
|
|
20250227,100228,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1683,-7,5,-0.41,441571546,259885,100.28,1691,1732,1680,2195,1183,1690,1699.10,4.50,0,10506,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,587,76.50,1.18,12,0.74,22.00,1421.00,2750,20241212,-38.80,1041,20240805,61.67,2025,-16.89,20250124,1501,12.13,20250102,2750,-38.80,20241212,1041,61.67,20240805,6.52,N,006050,500,174 억,,1570127,N,N,0,N,00,N
|
|
20250227,090227,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1681,-9,5,-0.53,52175115,30972,11.95,1691,1700,1681,2195,1183,1690,1684.59,4.50,0,7324,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,587,76.41,1.18,12,0.09,22.00,1421.00,2750,20241212,-38.87,1041,20240805,61.48,2025,-16.99,20250124,1501,11.99,20250102,2750,-38.87,20241212,1041,61.48,20240805,6.52,N,006050,500,174 억,,1570127,N,N,0,N,00,N
|
|
20250226,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1690,8,2,0.48,383334436,226707,69.46,1699,1706,1679,2185,1178,1682,1690.88,4.40,0,31784,1720,1701,1690,1671,1660,1695,1665,174,503,500,1000,1,1,34895243,590,76.82,1.19,12,0.65,22.00,1421.00,2750,20241212,-38.55,1041,20240805,62.34,2025,-16.54,20250124,1501,12.59,20250102,2750,-38.55,20241212,1041,62.34,20240805,6.56,N,006050,500,174 억,,1536902,N,N,0,N,00,N
|
|
20250226,150221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1684,2,2,0.12,326001873,192691,59.04,1699,1706,1679,2185,1178,1682,1691.84,4.40,0,20915,1720,1701,1690,1671,1660,1695,1665,174,503,500,1000,1,1,34895243,588,76.55,1.19,12,0.55,22.00,1421.00,2750,20241212,-38.76,1041,20240805,61.77,2025,-16.84,20250124,1501,12.19,20250102,2750,-38.76,20241212,1041,61.77,20240805,6.56,N,006050,500,174 억,,1536902,N,N,0,N,00,N
|
|
20250226,140220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1690,8,2,0.48,292962162,173102,53.04,1699,1706,1679,2185,1178,1682,1692.43,4.40,0,23077,1720,1701,1690,1671,1660,1695,1665,174,503,500,1000,1,1,34895243,590,76.82,1.19,12,0.50,22.00,1421.00,2750,20241212,-38.55,1041,20240805,62.34,2025,-16.54,20250124,1501,12.59,20250102,2750,-38.55,20241212,1041,62.34,20240805,6.56,N,006050,500,174 억,,1536902,N,N,0,N,00,N
|
|
20250226,130221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1695,13,2,0.77,259618516,153349,46.99,1699,1706,1679,2185,1178,1682,1692.99,4.40,0,28985,1720,1701,1690,1671,1660,1695,1665,174,503,500,1000,1,1,34895243,591,77.05,1.19,12,0.44,22.00,1421.00,2750,20241212,-38.36,1041,20240805,62.82,2025,-16.30,20250124,1501,12.92,20250102,2750,-38.36,20241212,1041,62.82,20240805,6.56,N,006050,500,174 억,,1536902,N,N,0,N,00,N
|
|
20250226,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1698,16,2,0.95,236749821,139840,42.85,1699,1706,1679,2185,1178,1682,1693.01,4.40,0,26131,1720,1701,1690,1671,1660,1695,1665,174,503,500,1000,1,1,34895243,593,77.18,1.19,12,0.40,22.00,1421.00,2750,20241212,-38.25,1041,20240805,63.11,2025,-16.15,20250124,1501,13.12,20250102,2750,-38.25,20241212,1041,63.11,20240805,6.56,N,006050,500,174 억,,1536902,N,N,0,N,00,N
|
|
20250226,110220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1699,17,2,1.01,181067401,106940,32.77,1699,1706,1679,2185,1178,1682,1693.17,4.40,0,17185,1720,1701,1690,1671,1660,1695,1665,174,503,500,1000,1,1,34895243,593,77.23,1.20,12,0.31,22.00,1421.00,2750,20241212,-38.22,1041,20240805,63.21,2025,-16.10,20250124,1501,13.19,20250102,2750,-38.22,20241212,1041,63.21,20240805,6.56,N,006050,500,174 억,,1536902,N,N,0,N,00,N
|
|
20250226,100219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1698,16,2,0.95,155504120,91857,28.15,1699,1706,1679,2185,1178,1682,1692.89,4.40,0,15765,1720,1701,1690,1671,1660,1695,1665,174,503,500,1000,1,1,34895243,593,77.18,1.19,12,0.26,22.00,1421.00,2750,20241212,-38.25,1041,20240805,63.11,2025,-16.15,20250124,1501,13.12,20250102,2750,-38.25,20241212,1041,63.11,20240805,6.56,N,006050,500,174 억,,1536902,N,N,0,N,00,N
|
|
20250226,090222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1695,13,2,0.77,17140489,10128,3.10,1699,1699,1680,2185,1178,1682,1692.39,4.40,0,-6203,1720,1701,1690,1671,1660,1695,1665,174,503,500,1000,1,1,34895243,591,77.05,1.19,12,0.03,22.00,1421.00,2750,20241212,-38.36,1041,20240805,62.82,2025,-16.30,20250124,1501,12.92,20250102,2750,-38.36,20241212,1041,62.82,20240805,6.56,N,006050,500,174 억,,1536902,N,N,0,N,00,N
|
|
20250225,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1682,-16,5,-0.94,550254587,325851,52.53,1698,1709,1679,2205,1189,1698,1688.68,4.47,0,-13950,1746,1722,1686,1662,1626,1734,1674,174,507,500,1010,1,1,34895243,587,76.45,1.18,12,0.93,22.00,1421.00,2750,20241212,-38.84,1041,20240805,61.58,2025,-16.94,20250124,1501,12.06,20250102,2750,-38.84,20241212,1041,61.58,20240805,6.55,N,006050,500,174 억,,1558222,N,N,0,N,00,N
|
|
20250225,150219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1688,-10,5,-0.59,506299479,299730,48.32,1698,1709,1679,2205,1189,1698,1689.19,4.47,0,-23672,1746,1722,1686,1662,1626,1734,1674,174,507,500,1010,1,1,34895243,589,76.73,1.19,12,0.86,22.00,1421.00,2750,20241212,-38.62,1041,20240805,62.15,2025,-16.64,20250124,1501,12.46,20250102,2750,-38.62,20241212,1041,62.15,20240805,6.55,N,006050,500,174 억,,1558222,N,N,0,N,00,N
|
|
20250225,140219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1690,-8,5,-0.47,471630541,279177,45.00,1698,1709,1679,2205,1189,1698,1689.36,4.47,0,-26625,1746,1722,1686,1662,1626,1734,1674,174,507,500,1010,1,1,34895243,590,76.82,1.19,12,0.80,22.00,1421.00,2750,20241212,-38.55,1041,20240805,62.34,2025,-16.54,20250124,1501,12.59,20250102,2750,-38.55,20241212,1041,62.34,20240805,6.55,N,006050,500,174 억,,1558222,N,N,0,N,00,N
|
|
20250225,130219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1680,-18,5,-1.06,381009931,225417,36.34,1698,1709,1680,2205,1189,1698,1690.24,4.47,0,-36884,1746,1722,1686,1662,1626,1734,1674,174,507,500,1010,1,1,34895243,586,76.36,1.18,12,0.65,22.00,1421.00,2750,20241212,-38.91,1041,20240805,61.38,2025,-17.04,20250124,1501,11.93,20250102,2750,-38.91,20241212,1041,61.38,20240805,6.55,N,006050,500,174 억,,1558222,N,N,0,N,00,N
|
|
20250225,120219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1696,-2,5,-0.12,211092179,124472,20.06,1698,1709,1681,2205,1189,1698,1695.90,4.47,0,-16031,1746,1722,1686,1662,1626,1734,1674,174,507,500,1010,1,1,34895243,592,77.09,1.19,12,0.36,22.00,1421.00,2750,20241212,-38.33,1041,20240805,62.92,2025,-16.25,20250124,1501,12.99,20250102,2750,-38.33,20241212,1041,62.92,20240805,6.55,N,006050,500,174 억,,1558222,N,N,0,N,00,N
|
|
20250225,110219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1698,0,3,0.00,187036116,110274,17.78,1698,1709,1681,2205,1189,1698,1696.10,4.47,0,-17945,1746,1722,1686,1662,1626,1734,1674,174,507,500,1010,1,1,34895243,593,77.18,1.19,12,0.32,22.00,1421.00,2750,20241212,-38.25,1041,20240805,63.11,2025,-16.15,20250124,1501,13.12,20250102,2750,-38.25,20241212,1041,63.11,20240805,6.55,N,006050,500,174 억,,1558222,N,N,0,N,00,N
|
|
20250225,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1690,-8,5,-0.47,158848599,93615,15.09,1698,1709,1681,2205,1189,1698,1696.83,4.47,0,-17377,1746,1722,1686,1662,1626,1734,1674,174,507,500,1010,1,1,34895243,590,76.82,1.19,12,0.27,22.00,1421.00,2750,20241212,-38.55,1041,20240805,62.34,2025,-16.54,20250124,1501,12.59,20250102,2750,-38.55,20241212,1041,62.34,20240805,6.55,N,006050,500,174 억,,1558222,N,N,0,N,00,N
|
|
20250225,090219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1708,10,2,0.59,19689808,11585,1.87,1698,1708,1690,2205,1189,1698,1699.59,4.47,0,-8131,1746,1722,1686,1662,1626,1734,1674,174,507,500,1010,1,1,34895243,596,77.64,1.20,12,0.03,22.00,1421.00,2750,20241212,-37.89,1041,20240805,64.07,2025,-15.65,20250124,1501,13.79,20250102,2750,-37.89,20241212,1041,64.07,20240805,6.55,N,006050,500,174 억,,1558222,N,N,0,N,00,N
|
|
20250224,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1698,-8,5,-0.47,1036362807,619482,201.34,1691,1710,1650,2215,1195,1706,1672.88,4.11,0,121476,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,593,77.18,1.19,12,1.78,22.00,1421.00,2750,20241212,-38.25,1041,20240805,63.11,2025,-16.15,20250124,1501,13.12,20250102,2750,-38.25,20241212,1041,63.11,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N
|
|
20250224,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1700,-6,5,-0.35,1005140272,601085,195.36,1691,1710,1650,2215,1195,1706,1672.21,4.11,0,118005,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,593,77.27,1.20,12,1.72,22.00,1421.00,2750,20241212,-38.18,1041,20240805,63.30,2025,-16.05,20250124,1501,13.26,20250102,2750,-38.18,20241212,1041,63.30,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N
|
|
20250224,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1695,-11,5,-0.64,902890668,540878,175.79,1691,1701,1650,2215,1195,1706,1669.31,4.11,0,85660,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,591,77.05,1.19,12,1.55,22.00,1421.00,2750,20241212,-38.36,1041,20240805,62.82,2025,-16.30,20250124,1501,12.92,20250102,2750,-38.36,20241212,1041,62.82,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N
|
|
20250224,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1675,-31,5,-1.82,813456215,487692,158.51,1691,1701,1650,2215,1195,1706,1667.97,4.11,0,74314,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,584,76.14,1.18,12,1.40,22.00,1421.00,2750,20241212,-39.09,1041,20240805,60.90,2025,-17.28,20250124,1501,11.59,20250102,2750,-39.09,20241212,1041,60.90,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N
|
|
20250224,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1663,-43,5,-2.52,651598575,390794,127.01,1691,1701,1650,2215,1195,1706,1667.37,4.11,0,-1249,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,580,75.59,1.17,12,1.12,22.00,1421.00,2750,20241212,-39.53,1041,20240805,59.75,2025,-17.88,20250124,1501,10.79,20250102,2750,-39.53,20241212,1041,59.75,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N
|
|
20250224,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1664,-42,5,-2.46,587786460,352441,114.55,1691,1701,1650,2215,1195,1706,1667.76,4.11,0,-24080,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,581,75.64,1.17,12,1.01,22.00,1421.00,2750,20241212,-39.49,1041,20240805,59.85,2025,-17.83,20250124,1501,10.86,20250102,2750,-39.49,20241212,1041,59.85,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N
|
|
20250224,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1658,-48,5,-2.81,499823591,299455,97.33,1691,1701,1650,2215,1195,1706,1669.11,4.11,0,-28407,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,579,75.36,1.17,12,0.86,22.00,1421.00,2750,20241212,-39.71,1041,20240805,59.27,2025,-18.12,20250124,1501,10.46,20250102,2750,-39.71,20241212,1041,59.27,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N
|
|
20250224,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1683,-23,5,-1.35,55791689,33080,10.75,1691,1701,1680,2215,1195,1706,1686.57,4.11,0,-18501,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,587,76.50,1.18,12,0.09,22.00,1421.00,2750,20241212,-38.80,1041,20240805,61.67,2025,-16.89,20250124,1501,12.13,20250102,2750,-38.80,20241212,1041,61.67,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N
|
|
20250221,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1706,-3,5,-0.18,519196726,303519,80.07,1715,1725,1702,2220,1197,1709,1710.59,4.16,0,-19808,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,595,77.55,1.20,12,0.87,22.00,1421.00,2750,20241212,-37.96,1041,20240805,63.88,2025,-15.75,20250124,1501,13.66,20250102,2750,-37.96,20241212,1041,63.88,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
|
|
20250221,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1706,-3,5,-0.18,462632082,270320,71.31,1715,1725,1704,2220,1197,1709,1711.42,4.16,0,-11178,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,595,77.55,1.20,12,0.77,22.00,1421.00,2750,20241212,-37.96,1041,20240805,63.88,2025,-15.75,20250124,1501,13.66,20250102,2750,-37.96,20241212,1041,63.88,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
|
|
20250221,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,0,3,0.00,368170329,214996,56.72,1715,1725,1704,2220,1197,1709,1712.45,4.16,0,-3097,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,596,77.68,1.20,12,0.62,22.00,1421.00,2750,20241212,-37.85,1041,20240805,64.17,2025,-15.60,20250124,1501,13.86,20250102,2750,-37.85,20241212,1041,64.17,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
|
|
20250221,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,6,2,0.35,321368983,187639,49.50,1715,1725,1704,2220,1197,1709,1712.70,4.16,0,8771,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,598,77.95,1.21,12,0.54,22.00,1421.00,2750,20241212,-37.64,1041,20240805,64.75,2025,-15.31,20250124,1501,14.26,20250102,2750,-37.64,20241212,1041,64.75,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
|
|
20250221,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,10,2,0.59,303563382,177263,46.76,1715,1725,1704,2220,1197,1709,1712.50,4.16,0,9800,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,600,78.14,1.21,12,0.51,22.00,1421.00,2750,20241212,-37.49,1041,20240805,65.13,2025,-15.11,20250124,1501,14.52,20250102,2750,-37.49,20241212,1041,65.13,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
|
|
20250221,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1722,13,2,0.76,280356899,163749,43.20,1715,1725,1704,2220,1197,1709,1712.11,4.16,0,9257,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,601,78.27,1.21,12,0.47,22.00,1421.00,2750,20241212,-37.38,1041,20240805,65.42,2025,-14.96,20250124,1501,14.72,20250102,2750,-37.38,20241212,1041,65.42,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
|
|
20250221,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1707,-2,5,-0.12,193600394,113137,29.85,1715,1725,1704,2220,1197,1709,1711.20,4.16,0,-18555,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,596,77.59,1.20,12,0.32,22.00,1421.00,2750,20241212,-37.93,1041,20240805,63.98,2025,-15.70,20250124,1501,13.72,20250102,2750,-37.93,20241212,1041,63.98,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
|
|
20250221,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1725,16,2,0.94,40442208,23586,6.22,1715,1725,1707,2220,1197,1709,1714.67,4.16,0,5542,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,602,78.41,1.21,12,0.07,22.00,1421.00,2750,20241212,-37.27,1041,20240805,65.71,2025,-14.81,20250124,1501,14.92,20250102,2750,-37.27,20241212,1041,65.71,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
|
|
20250220,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,-21,5,-1.21,642180878,375888,63.95,1729,1730,1700,2245,1211,1730,1708.43,4.10,0,23011,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,596,77.68,1.20,12,1.08,22.00,1421.00,2750,20241212,-37.85,1041,20240805,64.17,2025,-15.60,20250124,1501,13.86,20250102,2750,-37.85,20241212,1041,64.17,20240805,6.68,N,006050,500,174 억,,1430164,N,N,0,N,00,N
|
|
20250220,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,-21,5,-1.21,532719971,311719,53.03,1729,1730,1700,2245,1211,1730,1708.97,4.10,0,1947,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,596,77.68,1.20,12,0.89,22.00,1421.00,2750,20241212,-37.85,1041,20240805,64.17,2025,-15.60,20250124,1501,13.86,20250102,2750,-37.85,20241212,1041,64.17,20240805,6.68,N,006050,500,174 억,,1430164,N,N,0,N,00,N
|
|
20250220,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,-17,5,-0.98,488917909,286076,48.67,1729,1730,1700,2245,1211,1730,1709.05,4.10,0,3130,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,598,77.86,1.21,12,0.82,22.00,1421.00,2750,20241212,-37.71,1041,20240805,64.55,2025,-15.41,20250124,1501,14.12,20250102,2750,-37.71,20241212,1041,64.55,20240805,6.68,N,006050,500,174 억,,1430164,N,N,0,N,00,N
|
|
20250220,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,-15,5,-0.87,455255392,266389,45.32,1729,1730,1700,2245,1211,1730,1708.99,4.10,0,6092,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,598,77.95,1.21,12,0.76,22.00,1421.00,2750,20241212,-37.64,1041,20240805,64.75,2025,-15.31,20250124,1501,14.26,20250102,2750,-37.64,20241212,1041,64.75,20240805,6.68,N,006050,500,174 억,,1430164,N,N,0,N,00,N
|
|
20250220,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1702,-28,5,-1.62,423639581,247968,42.18,1729,1730,1700,2245,1211,1730,1708.44,4.10,0,-7223,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,594,77.36,1.20,12,0.71,22.00,1421.00,2750,20241212,-38.11,1041,20240805,63.50,2025,-15.95,20250124,1501,13.39,20250102,2750,-38.11,20241212,1041,63.50,20240805,6.68,N,006050,500,174 억,,1430164,N,N,0,N,00,N
|
|
20250220,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,-17,5,-0.98,312895418,183023,31.14,1729,1730,1700,2245,1211,1730,1709.60,4.10,0,-9507,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,598,77.86,1.21,12,0.52,22.00,1421.00,2750,20241212,-37.71,1041,20240805,64.55,2025,-15.41,20250124,1501,14.12,20250102,2750,-37.71,20241212,1041,64.55,20240805,6.68,N,006050,500,174 억,,1430164,N,N,0,N,00,N
|
|
20250220,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,-15,5,-0.87,272380853,159409,27.12,1729,1730,1700,2245,1211,1730,1708.69,4.10,0,-20237,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,598,77.95,1.21,12,0.46,22.00,1421.00,2750,20241212,-37.64,1041,20240805,64.75,2025,-15.31,20250124,1501,14.26,20250102,2750,-37.64,20241212,1041,64.75,20240805,6.68,N,006050,500,174 억,,1430164,N,N,0,N,00,N
|
|
20250220,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1714,-16,5,-0.92,42384143,24745,4.21,1729,1729,1703,2245,1211,1730,1712.84,4.10,0,-4346,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,598,77.91,1.21,12,0.07,22.00,1421.00,2750,20241212,-37.67,1041,20240805,64.65,2025,-15.36,20250124,1501,14.19,20250102,2750,-37.67,20241212,1041,64.65,20240805,6.68,N,006050,500,174 억,,1430164,N,N,0,N,00,N
|
|
20250219,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,11,2,0.64,1004892401,587060,122.16,1718,1739,1690,2230,1204,1719,1711.73,3.77,0,110865,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,604,78.64,1.22,12,1.68,22.00,1421.00,2750,20241212,-37.09,1041,20240805,66.19,2025,-14.57,20250124,1501,15.26,20250102,2750,-37.09,20241212,1041,66.19,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
|
|
20250219,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1735,16,2,0.93,952758476,556998,115.91,1718,1735,1690,2230,1204,1719,1710.52,3.77,0,121223,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,605,78.86,1.22,12,1.60,22.00,1421.00,2750,20241212,-36.91,1041,20240805,66.67,2025,-14.32,20250124,1501,15.59,20250102,2750,-36.91,20241212,1041,66.67,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
|
|
20250219,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1722,3,2,0.17,828859874,485193,100.96,1718,1725,1690,2230,1204,1719,1708.31,3.77,0,88716,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,601,78.27,1.21,12,1.39,22.00,1421.00,2750,20241212,-37.38,1041,20240805,65.42,2025,-14.96,20250124,1501,14.72,20250102,2750,-37.38,20241212,1041,65.42,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
|
|
20250219,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,-6,5,-0.35,653852124,383350,79.77,1718,1723,1690,2230,1204,1719,1705.63,3.77,0,34779,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,598,77.86,1.21,12,1.10,22.00,1421.00,2750,20241212,-37.71,1041,20240805,64.55,2025,-15.41,20250124,1501,14.12,20250102,2750,-37.71,20241212,1041,64.55,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
|
|
20250219,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1695,-24,5,-1.40,520650847,305263,63.52,1718,1723,1690,2230,1204,1719,1705.58,3.77,0,-20843,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,591,77.05,1.19,12,0.87,22.00,1421.00,2750,20241212,-38.36,1041,20240805,62.82,2025,-16.30,20250124,1501,12.92,20250102,2750,-38.36,20241212,1041,62.82,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
|
|
20250219,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,-9,5,-0.52,307027904,179529,37.36,1718,1723,1704,2230,1204,1719,1710.19,3.77,0,-7911,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,597,77.73,1.20,12,0.51,22.00,1421.00,2750,20241212,-37.82,1041,20240805,64.27,2025,-15.56,20250124,1501,13.92,20250102,2750,-37.82,20241212,1041,64.27,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
|
|
20250219,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,-9,5,-0.52,168719004,98556,20.51,1718,1723,1705,2230,1204,1719,1711.91,3.77,0,-3570,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,597,77.73,1.20,12,0.28,22.00,1421.00,2750,20241212,-37.82,1041,20240805,64.27,2025,-15.56,20250124,1501,13.92,20250102,2750,-37.82,20241212,1041,64.27,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
|
|
20250219,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,-6,5,-0.35,15580615,9101,1.89,1718,1719,1705,2230,1204,1719,1711.97,3.77,0,-6066,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,598,77.86,1.21,12,0.03,22.00,1421.00,2750,20241212,-37.71,1041,20240805,64.55,2025,-15.41,20250124,1501,14.12,20250102,2750,-37.71,20241212,1041,64.55,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
|
|
20250218,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,-31,5,-1.77,818575354,476755,139.28,1750,1756,1708,2275,1225,1750,1716.96,3.88,0,-37004,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,600,78.14,1.21,12,1.37,22.00,1421.00,2750,20241212,-37.49,1041,20240805,65.13,2025,-15.11,20250124,1501,14.52,20250102,2750,-37.49,20241212,1041,65.13,20240805,6.53,N,006050,500,174 억,,1352222,N,N,0,N,00,N
|
|
20250218,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-33,5,-1.89,755971697,440275,128.62,1750,1756,1708,2275,1225,1750,1717.04,3.88,0,-36286,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,599,78.05,1.21,12,1.26,22.00,1421.00,2750,20241212,-37.56,1041,20240805,64.94,2025,-15.21,20250124,1501,14.39,20250102,2750,-37.56,20241212,1041,64.94,20240805,6.53,N,006050,500,174 억,,1352222,N,N,0,N,00,N
|
|
20250218,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,-35,5,-2.00,623693575,363017,106.05,1750,1756,1709,2275,1225,1750,1718.07,3.88,0,-13792,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,598,77.95,1.21,12,1.04,22.00,1421.00,2750,20241212,-37.64,1041,20240805,64.75,2025,-15.31,20250124,1501,14.26,20250102,2750,-37.64,20241212,1041,64.75,20240805,6.53,N,006050,500,174 억,,1352222,N,N,0,N,00,N
|
|
20250218,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1723,-27,5,-1.54,545524798,317472,92.75,1750,1756,1709,2275,1225,1750,1718.33,3.88,0,-17671,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,601,78.32,1.21,12,0.91,22.00,1421.00,2750,20241212,-37.35,1041,20240805,65.51,2025,-14.91,20250124,1501,14.79,20250102,2750,-37.35,20241212,1041,65.51,20240805,6.53,N,006050,500,174 억,,1352222,N,N,0,N,00,N
|
|
20250218,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,-35,5,-2.00,477742755,277993,81.21,1750,1756,1709,2275,1225,1750,1718.53,3.88,0,-22550,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,598,77.95,1.21,12,0.80,22.00,1421.00,2750,20241212,-37.64,1041,20240805,64.75,2025,-15.31,20250124,1501,14.26,20250102,2750,-37.64,20241212,1041,64.75,20240805,6.53,N,006050,500,174 억,,1352222,N,N,0,N,00,N
|
|
20250218,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1712,-38,5,-2.17,401089922,233292,68.15,1750,1756,1709,2275,1225,1750,1719.25,3.88,0,-16143,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,597,77.82,1.20,12,0.67,22.00,1421.00,2750,20241212,-37.75,1041,20240805,64.46,2025,-15.46,20250124,1501,14.06,20250102,2750,-37.75,20241212,1041,64.46,20240805,6.53,N,006050,500,174 억,,1352222,N,N,0,N,00,N
|
|
20250218,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-33,5,-1.89,257302975,149334,43.63,1750,1756,1709,2275,1225,1750,1722.99,3.88,0,-4132,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,599,78.05,1.21,12,0.43,22.00,1421.00,2750,20241212,-37.56,1041,20240805,64.94,2025,-15.21,20250124,1501,14.39,20250102,2750,-37.56,20241212,1041,64.94,20240805,6.53,N,006050,500,174 억,,1352222,N,N,0,N,00,N
|
|
20250218,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1749,-1,5,-0.06,3888712,2222,0.65,1750,1756,1746,2275,1225,1750,1750.10,3.88,0,-729,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,610,79.50,1.23,12,0.01,22.00,1421.00,2750,20241212,-36.40,1041,20240805,68.01,2025,-13.63,20250124,1501,16.52,20250102,2750,-36.40,20241212,1041,68.01,20240805,6.53,N,006050,500,174 억,,1352222,N,N,0,N,00,N
|
|
20250217,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,29,2,1.69,578277158,333261,63.26,1734,1756,1704,2235,1205,1721,1735.20,3.67,0,57672,1793,1756,1728,1691,1663,1743,1678,174,514,500,1030,1,1,34895243,611,79.55,1.23,12,0.96,22.00,1421.00,2750,20241212,-36.36,1041,20240805,68.11,2025,-13.58,20250124,1501,16.59,20250102,2750,-36.36,20241212,1041,68.11,20240805,6.64,N,006050,500,174 억,,1279547,N,N,0,N,00,N
|
|
20250217,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1748,27,2,1.57,507638065,292871,55.59,1734,1756,1704,2235,1205,1721,1733.32,3.67,0,52271,1793,1756,1728,1691,1663,1743,1678,174,514,500,1030,1,1,34895243,610,79.45,1.23,12,0.84,22.00,1421.00,2750,20241212,-36.44,1041,20240805,67.92,2025,-13.68,20250124,1501,16.46,20250102,2750,-36.44,20241212,1041,67.92,20240805,6.64,N,006050,500,174 억,,1279547,N,N,0,N,00,N
|
|
20250217,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,29,2,1.69,459705531,265462,50.39,1734,1756,1704,2235,1205,1721,1731.72,3.67,0,46748,1793,1756,1728,1691,1663,1743,1678,174,514,500,1030,1,1,34895243,611,79.55,1.23,12,0.76,22.00,1421.00,2750,20241212,-36.36,1041,20240805,68.11,2025,-13.58,20250124,1501,16.59,20250102,2750,-36.36,20241212,1041,68.11,20240805,6.64,N,006050,500,174 억,,1279547,N,N,0,N,00,N
|
|
20250217,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1747,26,2,1.51,445260219,257202,48.82,1734,1756,1704,2235,1205,1721,1731.17,3.67,0,47251,1793,1756,1728,1691,1663,1743,1678,174,514,500,1030,1,1,34895243,610,79.41,1.23,12,0.74,22.00,1421.00,2750,20241212,-36.47,1041,20240805,67.82,2025,-13.73,20250124,1501,16.39,20250102,2750,-36.47,20241212,1041,67.82,20240805,6.64,N,006050,500,174 억,,1279547,N,N,0,N,00,N
|
|
20250217,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1743,22,2,1.28,360982389,209035,39.68,1734,1746,1704,2235,1205,1721,1726.90,3.67,0,39253,1793,1756,1728,1691,1663,1743,1678,174,514,500,1030,1,1,34895243,608,79.23,1.23,12,0.60,22.00,1421.00,2750,20241212,-36.62,1041,20240805,67.44,2025,-13.93,20250124,1501,16.12,20250102,2750,-36.62,20241212,1041,67.44,20240805,6.64,N,006050,500,174 억,,1279547,N,N,0,N,00,N
|
|
20250217,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1733,12,2,0.70,265244020,153967,29.23,1734,1734,1704,2235,1205,1721,1722.73,3.67,0,35595,1793,1756,1728,1691,1663,1743,1678,174,514,500,1030,1,1,34895243,605,78.77,1.22,12,0.44,22.00,1421.00,2750,20241212,-36.98,1041,20240805,66.47,2025,-14.42,20250124,1501,15.46,20250102,2750,-36.98,20241212,1041,66.47,20240805,6.64,N,006050,500,174 억,,1279547,N,N,0,N,00,N
|
|
20250217,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1724,3,2,0.17,194180482,112697,21.39,1734,1734,1704,2235,1205,1721,1723.03,3.67,0,41505,1793,1756,1728,1691,1663,1743,1678,174,514,500,1030,1,1,34895243,602,78.36,1.21,12,0.32,22.00,1421.00,2750,20241212,-37.31,1041,20240805,65.61,2025,-14.86,20250124,1501,14.86,20250102,2750,-37.31,20241212,1041,65.61,20240805,6.64,N,006050,500,174 억,,1279547,N,N,0,N,00,N
|
|
20250217,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1722,1,2,0.06,48962354,28245,5.36,1734,1734,1721,2235,1205,1721,1733.49,3.67,0,2619,1793,1756,1728,1691,1663,1743,1678,174,514,500,1030,1,1,34895243,601,78.27,1.21,12,0.08,22.00,1421.00,2750,20241212,-37.38,1041,20240805,65.42,2025,-14.96,20250124,1501,14.72,20250102,2750,-37.38,20241212,1041,65.42,20240805,6.64,N,006050,500,174 억,,1279547,N,N,0,N,00,N
|
|
20250214,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1721,-18,5,-1.04,890335441,519003,84.88,1733,1765,1700,2260,1218,1739,1715.47,3.74,0,-26711,1851,1794,1758,1701,1665,1777,1684,174,521,500,1040,1,1,34895243,601,78.23,1.21,12,1.49,22.00,1421.00,2750,20241212,-37.42,1041,20240805,65.32,2025,-15.01,20250124,1501,14.66,20250102,2750,-37.42,20241212,1041,65.32,20240805,6.59,N,006050,500,174 억,,1306515,N,N,0,N,00,N
|
|
20250214,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1720,-19,5,-1.09,821116546,478750,78.29,1733,1765,1700,2260,1218,1739,1715.13,3.74,0,-30131,1851,1794,1758,1701,1665,1777,1684,174,521,500,1040,1,1,34895243,600,78.18,1.21,12,1.37,22.00,1421.00,2750,20241212,-37.45,1041,20240805,65.23,2025,-15.06,20250124,1501,14.59,20250102,2750,-37.45,20241212,1041,65.23,20240805,6.59,N,006050,500,174 억,,1306515,N,N,0,N,00,N
|
|
20250214,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1720,-19,5,-1.09,773389936,450971,73.75,1733,1765,1700,2260,1218,1739,1714.94,3.74,0,-28221,1851,1794,1758,1701,1665,1777,1684,174,521,500,1040,1,1,34895243,600,78.18,1.21,12,1.29,22.00,1421.00,2750,20241212,-37.45,1041,20240805,65.23,2025,-15.06,20250124,1501,14.59,20250102,2750,-37.45,20241212,1041,65.23,20240805,6.59,N,006050,500,174 억,,1306515,N,N,0,N,00,N
|
|
20250214,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,-26,5,-1.50,706523665,411989,67.38,1733,1765,1700,2260,1218,1739,1714.91,3.74,0,-36515,1851,1794,1758,1701,1665,1777,1684,174,521,500,1040,1,1,34895243,598,77.86,1.21,12,1.18,22.00,1421.00,2750,20241212,-37.71,1041,20240805,64.55,2025,-15.41,20250124,1501,14.12,20250102,2750,-37.71,20241212,1041,64.55,20240805,6.59,N,006050,500,174 억,,1306515,N,N,0,N,00,N
|
|
20250214,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,-29,5,-1.67,645376896,376286,61.54,1733,1765,1700,2260,1218,1739,1715.12,3.74,0,-31194,1851,1794,1758,1701,1665,1777,1684,174,521,500,1040,1,1,34895243,597,77.73,1.20,12,1.08,22.00,1421.00,2750,20241212,-37.82,1041,20240805,64.27,2025,-15.56,20250124,1501,13.92,20250102,2750,-37.82,20241212,1041,64.27,20240805,6.59,N,006050,500,174 억,,1306515,N,N,0,N,00,N
|
|
20250214,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,-24,5,-1.38,552580562,322188,52.69,1733,1765,1700,2260,1218,1739,1715.09,3.74,0,-29432,1851,1794,1758,1701,1665,1777,1684,174,521,500,1040,1,1,34895243,598,77.95,1.21,12,0.92,22.00,1421.00,2750,20241212,-37.64,1041,20240805,64.75,2025,-15.31,20250124,1501,14.26,20250102,2750,-37.64,20241212,1041,64.75,20240805,6.59,N,006050,500,174 억,,1306515,N,N,0,N,00,N
|
|
20250214,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,-29,5,-1.67,365984093,212963,34.83,1733,1765,1701,2260,1218,1739,1718.53,3.74,0,-16403,1851,1794,1758,1701,1665,1777,1684,174,521,500,1040,1,1,34895243,597,77.73,1.20,12,0.61,22.00,1421.00,2750,20241212,-37.82,1041,20240805,64.27,2025,-15.56,20250124,1501,13.92,20250102,2750,-37.82,20241212,1041,64.27,20240805,6.59,N,006050,500,174 억,,1306515,N,N,0,N,00,N
|
|
20250214,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1735,-4,5,-0.23,18460181,10626,1.74,1733,1765,1733,2260,1218,1739,1737.27,3.74,0,-5575,1851,1794,1758,1701,1665,1777,1684,174,521,500,1040,1,1,34895243,605,78.86,1.22,12,0.03,22.00,1421.00,2750,20241212,-36.91,1041,20240805,66.67,2025,-14.32,20250124,1501,15.59,20250102,2750,-36.91,20241212,1041,66.67,20240805,6.59,N,006050,500,174 억,,1306515,N,N,0,N,00,N
|
|
20250213,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1739,23,2,1.34,1066477851,604163,96.05,1740,1815,1722,2230,1202,1716,1765.23,3.66,0,24170,1831,1773,1712,1654,1593,1743,1624,174,514,500,1020,1,1,34895243,607,79.05,1.22,12,1.73,22.00,1421.00,2750,20241212,-36.76,1041,20240805,67.05,2025,-14.12,20250124,1501,15.86,20250102,2750,-36.76,20241212,1041,67.05,20240805,6.71,N,006050,500,174 억,,1278240,N,N,0,N,00,N
|
|
20250213,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,34,2,1.98,1011601535,572635,91.03,1740,1815,1722,2230,1202,1716,1766.57,3.66,0,27892,1831,1773,1712,1654,1593,1743,1624,174,514,500,1020,1,1,34895243,611,79.55,1.23,12,1.64,22.00,1421.00,2750,20241212,-36.36,1041,20240805,68.11,2025,-13.58,20250124,1501,16.59,20250102,2750,-36.36,20241212,1041,68.11,20240805,6.71,N,006050,500,174 억,,1278240,N,N,0,N,00,N
|
|
20250213,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1757,41,2,2.39,915968759,518065,82.36,1740,1815,1722,2230,1202,1716,1768.06,3.66,0,45893,1831,1773,1712,1654,1593,1743,1624,174,514,500,1020,1,1,34895243,613,79.86,1.24,12,1.48,22.00,1421.00,2750,20241212,-36.11,1041,20240805,68.78,2025,-13.23,20250124,1501,17.06,20250102,2750,-36.11,20241212,1041,68.78,20240805,6.71,N,006050,500,174 억,,1278240,N,N,0,N,00,N
|
|
20250213,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,48,2,2.80,851510498,481385,76.53,1740,1815,1722,2230,1202,1716,1768.88,3.66,0,53824,1831,1773,1712,1654,1593,1743,1624,174,514,500,1020,1,1,34895243,616,80.18,1.24,12,1.38,22.00,1421.00,2750,20241212,-35.85,1041,20240805,69.45,2025,-12.89,20250124,1501,17.52,20250102,2750,-35.85,20241212,1041,69.45,20240805,6.71,N,006050,500,174 억,,1278240,N,N,0,N,00,N
|
|
20250213,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1777,61,2,3.55,792074062,447782,71.19,1740,1815,1722,2230,1202,1716,1768.88,3.66,0,48144,1831,1773,1712,1654,1593,1743,1624,174,514,500,1020,1,1,34895243,620,80.77,1.25,12,1.28,22.00,1421.00,2750,20241212,-35.38,1041,20240805,70.70,2025,-12.25,20250124,1501,18.39,20250102,2750,-35.38,20241212,1041,70.70,20240805,6.71,N,006050,500,174 억,,1278240,N,N,0,N,00,N
|
|
20250213,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1747,31,2,1.81,654838856,370031,58.83,1740,1815,1722,2230,1202,1716,1769.69,3.66,0,8523,1831,1773,1712,1654,1593,1743,1624,174,514,500,1020,1,1,34895243,610,79.41,1.23,12,1.06,22.00,1421.00,2750,20241212,-36.47,1041,20240805,67.82,2025,-13.73,20250124,1501,16.39,20250102,2750,-36.47,20241212,1041,67.82,20240805,6.71,N,006050,500,174 억,,1278240,N,N,0,N,00,N
|
|
20250213,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1763,47,2,2.74,559337881,315458,50.15,1740,1815,1722,2230,1202,1716,1773.10,3.66,0,16882,1831,1773,1712,1654,1593,1743,1624,174,514,500,1020,1,1,34895243,615,80.14,1.24,12,0.90,22.00,1421.00,2750,20241212,-35.89,1041,20240805,69.36,2025,-12.94,20250124,1501,17.46,20250102,2750,-35.89,20241212,1041,69.36,20240805,6.71,N,006050,500,174 억,,1278240,N,N,0,N,00,N
|
|
20250213,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1725,9,2,0.52,5580446,3212,0.51,1740,1740,1722,2230,1202,1716,1737.37,3.66,0,-793,1831,1773,1712,1654,1593,1743,1624,174,514,500,1020,1,1,34895243,602,78.41,1.21,12,0.01,22.00,1421.00,2750,20241212,-37.27,1041,20240805,65.71,2025,-14.81,20250124,1501,14.92,20250102,2750,-37.27,20241212,1041,65.71,20240805,6.71,N,006050,500,174 억,,1278240,N,N,0,N,00,N
|
|
20250212,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1716,-20,5,-1.15,1069728836,620570,113.16,1736,1770,1651,2255,1216,1736,1723.80,3.60,0,23641,1794,1764,1750,1720,1706,1758,1714,174,519,500,1040,1,1,34895243,599,78.00,1.21,12,1.78,22.00,1421.00,2750,20241212,-37.60,1041,20240805,64.84,2025,-15.26,20250124,1501,14.32,20250102,2750,-37.60,20241212,1041,64.84,20240805,6.45,N,006050,500,174 억,,1255897,N,N,0,N,00,N
|
|
20250212,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,-8,5,-0.46,1002199211,581359,106.01,1736,1770,1651,2255,1216,1736,1723.89,3.60,0,24904,1794,1764,1750,1720,1706,1758,1714,174,519,500,1040,1,1,34895243,603,78.55,1.22,12,1.67,22.00,1421.00,2750,20241212,-37.16,1041,20240805,65.99,2025,-14.67,20250124,1501,15.12,20250102,2750,-37.16,20241212,1041,65.99,20240805,6.45,N,006050,500,174 억,,1255897,N,N,0,N,00,N
|
|
20250212,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1722,-14,5,-0.81,767123266,446264,81.37,1736,1756,1651,2255,1216,1736,1718.99,3.60,0,37987,1794,1764,1750,1720,1706,1758,1714,174,519,500,1040,1,1,34895243,601,78.27,1.21,12,1.28,22.00,1421.00,2750,20241212,-37.38,1041,20240805,65.42,2025,-14.96,20250124,1501,14.72,20250102,2750,-37.38,20241212,1041,65.42,20240805,6.45,N,006050,500,174 억,,1255897,N,N,0,N,00,N
|
|
20250212,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1727,-9,5,-0.52,678265701,394552,71.94,1736,1756,1651,2255,1216,1736,1719.07,3.60,0,26873,1794,1764,1750,1720,1706,1758,1714,174,519,500,1040,1,1,34895243,603,78.50,1.22,12,1.13,22.00,1421.00,2750,20241212,-37.20,1041,20240805,65.90,2025,-14.72,20250124,1501,15.06,20250102,2750,-37.20,20241212,1041,65.90,20240805,6.45,N,006050,500,174 억,,1255897,N,N,0,N,00,N
|
|
20250212,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1720,-16,5,-0.92,594524124,345775,63.05,1736,1756,1651,2255,1216,1736,1719.39,3.60,0,13106,1794,1764,1750,1720,1706,1758,1714,174,519,500,1040,1,1,34895243,600,78.18,1.21,12,0.99,22.00,1421.00,2750,20241212,-37.45,1041,20240805,65.23,2025,-15.06,20250124,1501,14.59,20250102,2750,-37.45,20241212,1041,65.23,20240805,6.45,N,006050,500,174 억,,1255897,N,N,0,N,00,N
|
|
20250212,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,-6,5,-0.35,522893278,304202,55.47,1736,1756,1651,2255,1216,1736,1718.89,3.60,0,25920,1794,1764,1750,1720,1706,1758,1714,174,519,500,1040,1,1,34895243,604,78.64,1.22,12,0.87,22.00,1421.00,2750,20241212,-37.09,1041,20240805,66.19,2025,-14.57,20250124,1501,15.26,20250102,2750,-37.09,20241212,1041,66.19,20240805,6.45,N,006050,500,174 억,,1255897,N,N,0,N,00,N
|
|
20250212,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1734,-2,5,-0.12,465043696,270679,49.36,1736,1756,1651,2255,1216,1736,1718.06,3.60,0,37191,1794,1764,1750,1720,1706,1758,1714,174,519,500,1040,1,1,34895243,605,78.82,1.22,12,0.78,22.00,1421.00,2750,20241212,-36.95,1041,20240805,66.57,2025,-14.37,20250124,1501,15.52,20250102,2750,-36.95,20241212,1041,66.57,20240805,6.45,N,006050,500,174 억,,1255897,N,N,0,N,00,N
|
|
20250212,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,-17,5,-0.98,24776795,14351,2.62,1736,1736,1719,2255,1216,1736,1726.41,3.60,0,-4927,1794,1764,1750,1720,1706,1758,1714,174,519,500,1040,1,1,34895243,600,78.14,1.21,12,0.04,22.00,1421.00,2750,20241212,-37.49,1041,20240805,65.13,2025,-15.11,20250124,1501,14.52,20250102,2750,-37.49,20241212,1041,65.13,20240805,6.45,N,006050,500,174 억,,1255897,N,N,0,N,00,N
|
|
20250211,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1736,-20,5,-1.14,933393205,532414,67.78,1769,1780,1736,2280,1230,1756,1753.23,3.53,0,22441,1875,1815,1785,1725,1695,1800,1710,174,524,500,1050,1,1,34895243,606,78.91,1.22,12,1.53,22.00,1421.00,2750,20241212,-36.87,1041,20240805,66.76,2025,-14.27,20250124,1501,15.66,20250102,2750,-36.87,20241212,1041,66.76,20240805,6.61,N,006050,500,174 억,,1233456,N,N,0,N,00,N
|
|
20250211,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1744,-12,5,-0.68,823162498,469022,59.71,1769,1780,1737,2280,1230,1756,1755.06,3.53,0,21315,1875,1815,1785,1725,1695,1800,1710,174,524,500,1050,1,1,34895243,609,79.27,1.23,12,1.34,22.00,1421.00,2750,20241212,-36.58,1041,20240805,67.53,2025,-13.88,20250124,1501,16.19,20250102,2750,-36.58,20241212,1041,67.53,20240805,6.61,N,006050,500,174 억,,1233456,N,N,0,N,00,N
|
|
20250211,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,-6,5,-0.34,640096106,363946,46.33,1769,1780,1739,2280,1230,1756,1758.77,3.53,0,14671,1875,1815,1785,1725,1695,1800,1710,174,524,500,1050,1,1,34895243,611,79.55,1.23,12,1.04,22.00,1421.00,2750,20241212,-36.36,1041,20240805,68.11,2025,-13.58,20250124,1501,16.59,20250102,2750,-36.36,20241212,1041,68.11,20240805,6.61,N,006050,500,174 억,,1233456,N,N,0,N,00,N
|
|
20250211,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,-4,5,-0.23,573996296,326182,41.52,1769,1780,1739,2280,1230,1756,1759.74,3.53,0,14856,1875,1815,1785,1725,1695,1800,1710,174,524,500,1050,1,1,34895243,611,79.64,1.23,12,0.93,22.00,1421.00,2750,20241212,-36.29,1041,20240805,68.30,2025,-13.48,20250124,1501,16.72,20250102,2750,-36.29,20241212,1041,68.30,20240805,6.61,N,006050,500,174 억,,1233456,N,N,0,N,00,N
|
|
20250211,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1743,-13,5,-0.74,478753375,271684,34.59,1769,1780,1741,2280,1230,1756,1762.17,3.53,0,14826,1875,1815,1785,1725,1695,1800,1710,174,524,500,1050,1,1,34895243,608,79.23,1.23,12,0.78,22.00,1421.00,2750,20241212,-36.62,1041,20240805,67.44,2025,-13.93,20250124,1501,16.12,20250102,2750,-36.62,20241212,1041,67.44,20240805,6.61,N,006050,500,174 억,,1233456,N,N,0,N,00,N
|
|
20250211,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,4,2,0.23,380771030,215697,27.46,1769,1780,1749,2280,1230,1756,1765.31,3.53,0,31464,1875,1815,1785,1725,1695,1800,1710,174,524,500,1050,1,1,34895243,614,80.00,1.24,12,0.62,22.00,1421.00,2750,20241212,-36.00,1041,20240805,69.07,2025,-13.09,20250124,1501,17.26,20250102,2750,-36.00,20241212,1041,69.07,20240805,6.61,N,006050,500,174 억,,1233456,N,N,0,N,00,N
|
|
20250211,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1772,16,2,0.91,262239076,148779,18.94,1769,1777,1749,2280,1230,1756,1762.61,3.53,0,39247,1875,1815,1785,1725,1695,1800,1710,174,524,500,1050,1,1,34895243,618,80.55,1.25,12,0.43,22.00,1421.00,2750,20241212,-35.56,1041,20240805,70.22,2025,-12.49,20250124,1501,18.05,20250102,2750,-35.56,20241212,1041,70.22,20240805,6.61,N,006050,500,174 억,,1233456,N,N,0,N,00,N
|
|
20250211,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,19,2,1.08,10721438,6056,0.77,1769,1775,1760,2280,1230,1756,1770.38,3.53,0,3366,1875,1815,1785,1725,1695,1800,1710,174,524,500,1050,1,1,34895243,619,80.68,1.25,12,0.02,22.00,1421.00,2750,20241212,-35.45,1041,20240805,70.51,2025,-12.35,20250124,1501,18.25,20250102,2750,-35.45,20241212,1041,70.51,20240805,6.61,N,006050,500,174 억,,1233456,N,N,0,N,00,N
|
|
20250210,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1756,-79,5,-4.31,1374978091,769820,47.53,1845,1845,1755,2385,1285,1835,1785.77,4.13,0,-207545,1998,1916,1844,1762,1690,1957,1803,174,550,500,1100,1,1,34895243,613,79.82,1.24,12,2.21,22.00,1421.00,2750,20241212,-36.15,1041,20240805,68.68,2025,-13.28,20250124,1501,16.99,20250102,2750,-36.15,20241212,1041,68.68,20240805,6.48,N,006050,500,174 억,,1440842,N,N,0,N,00,N
|
|
20250210,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1773,-62,5,-3.38,1217419966,680332,42.00,1845,1845,1766,2385,1285,1835,1789.07,4.13,0,-192530,1998,1916,1844,1762,1690,1957,1803,174,550,500,1100,1,1,34895243,619,80.59,1.25,12,1.95,22.00,1421.00,2750,20241212,-35.53,1041,20240805,70.32,2025,-12.44,20250124,1501,18.12,20250102,2750,-35.53,20241212,1041,70.32,20240805,6.48,N,006050,500,174 억,,1440842,N,N,0,N,00,N
|
|
20250210,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1779,-56,5,-3.05,1029129245,574052,35.44,1845,1845,1773,2385,1285,1835,1792.33,4.13,0,-143082,1998,1916,1844,1762,1690,1957,1803,174,550,500,1100,1,1,34895243,621,80.86,1.25,12,1.65,22.00,1421.00,2750,20241212,-35.31,1041,20240805,70.89,2025,-12.15,20250124,1501,18.52,20250102,2750,-35.31,20241212,1041,70.89,20240805,6.48,N,006050,500,174 억,,1440842,N,N,0,N,00,N
|
|
20250210,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1784,-51,5,-2.78,905146466,504331,31.14,1845,1845,1776,2385,1285,1835,1794.29,4.13,0,-121511,1998,1916,1844,1762,1690,1957,1803,174,550,500,1100,1,1,34895243,623,81.09,1.26,12,1.45,22.00,1421.00,2750,20241212,-35.13,1041,20240805,71.37,2025,-11.90,20250124,1501,18.85,20250102,2750,-35.13,20241212,1041,71.37,20240805,6.48,N,006050,500,174 억,,1440842,N,N,0,N,00,N
|
|
20250210,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1781,-54,5,-2.94,824462378,459021,28.34,1845,1845,1777,2385,1285,1835,1795.65,4.13,0,-105873,1998,1916,1844,1762,1690,1957,1803,174,550,500,1100,1,1,34895243,621,80.95,1.25,12,1.32,22.00,1421.00,2750,20241212,-35.24,1041,20240805,71.09,2025,-12.05,20250124,1501,18.65,20250102,2750,-35.24,20241212,1041,71.09,20240805,6.48,N,006050,500,174 억,,1440842,N,N,0,N,00,N
|
|
20250210,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1797,-38,5,-2.07,598524653,332381,20.52,1845,1845,1782,2385,1285,1835,1800.13,4.13,0,-58670,1998,1916,1844,1762,1690,1957,1803,174,550,500,1100,1,1,34895243,627,81.68,1.26,12,0.95,22.00,1421.00,2750,20241212,-34.65,1041,20240805,72.62,2025,-11.26,20250124,1501,19.72,20250102,2750,-34.65,20241212,1041,72.62,20240805,6.48,N,006050,500,174 억,,1440842,N,N,0,N,00,N
|
|
20250210,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1789,-46,5,-2.51,489824035,271735,16.78,1845,1845,1782,2385,1285,1835,1801.89,4.13,0,-61529,1998,1916,1844,1762,1690,1957,1803,174,550,500,1100,1,1,34895243,624,81.32,1.26,12,0.78,22.00,1421.00,2750,20241212,-34.95,1041,20240805,71.85,2025,-11.65,20250124,1501,19.19,20250102,2750,-34.95,20241212,1041,71.85,20240805,6.48,N,006050,500,174 억,,1440842,N,N,0,N,00,N
|
|
20250210,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1829,-6,5,-0.33,92282664,50329,3.11,1845,1845,1820,2385,1285,1835,1833.41,4.13,0,-23322,1998,1916,1844,1762,1690,1957,1803,174,550,500,1100,1,1,34895243,638,83.14,1.29,12,0.14,22.00,1421.00,2750,20241212,-33.49,1041,20240805,75.70,2025,-9.68,20250124,1501,21.85,20250102,2750,-33.49,20241212,1041,75.70,20240805,6.48,N,006050,500,174 억,,1440842,N,N,0,N,00,N
|
|
20250207,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1835,10,2,0.55,2926106892,1594942,251.04,1824,1926,1772,2370,1278,1825,1834.61,4.50,0,-129258,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,640,83.41,1.29,12,4.57,22.00,1421.00,2750,20241212,-33.27,1041,20240805,76.27,2025,-9.38,20250124,1501,22.25,20250102,2750,-33.27,20241212,1041,76.27,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N
|
|
20250207,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1824,-1,5,-0.05,2726786412,1486141,233.92,1824,1926,1772,2370,1278,1825,1834.81,4.50,0,-134417,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,636,82.91,1.28,12,4.26,22.00,1421.00,2750,20241212,-33.67,1041,20240805,75.22,2025,-9.93,20250124,1501,21.52,20250102,2750,-33.67,20241212,1041,75.22,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N
|
|
20250207,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1829,4,2,0.22,2623236740,1429408,224.99,1824,1926,1772,2370,1278,1825,1835.19,4.50,0,-131632,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,638,83.14,1.29,12,4.10,22.00,1421.00,2750,20241212,-33.49,1041,20240805,75.70,2025,-9.68,20250124,1501,21.85,20250102,2750,-33.49,20241212,1041,75.70,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N
|
|
20250207,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1840,15,2,0.82,2506852916,1365763,214.97,1824,1926,1772,2370,1278,1825,1835.50,4.50,0,-140555,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,642,83.64,1.29,12,3.91,22.00,1421.00,2750,20241212,-33.09,1041,20240805,76.75,2025,-9.14,20250124,1501,22.58,20250102,2750,-33.09,20241212,1041,76.75,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N
|
|
20250207,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1856,31,2,1.70,2380753229,1297483,204.22,1824,1926,1772,2370,1278,1825,1834.90,4.50,0,-140016,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,648,84.36,1.31,12,3.72,22.00,1421.00,2750,20241212,-32.51,1041,20240805,78.29,2025,-8.35,20250124,1501,23.65,20250102,2750,-32.51,20241212,1041,78.29,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N
|
|
20250207,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1824,-1,5,-0.05,2149551290,1171413,184.38,1824,1926,1772,2370,1278,1825,1835.01,4.50,0,-113880,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,636,82.91,1.28,12,3.36,22.00,1421.00,2750,20241212,-33.67,1041,20240805,75.22,2025,-9.93,20250124,1501,21.52,20250102,2750,-33.67,20241212,1041,75.22,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N
|
|
20250207,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,-39,5,-2.14,489233538,273682,43.08,1824,1825,1772,2370,1278,1825,1787.60,4.50,0,14043,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,623,81.18,1.26,12,0.78,22.00,1421.00,2750,20241212,-35.05,1041,20240805,71.57,2025,-11.80,20250124,1501,18.99,20250102,2750,-35.05,20241212,1041,71.57,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N
|
|
20250207,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1812,-13,5,-0.71,17303505,9523,1.50,1824,1824,1805,2370,1278,1825,1817.02,4.50,0,-3149,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,632,82.36,1.28,12,0.03,22.00,1421.00,2750,20241212,-34.11,1041,20240805,74.06,2025,-10.52,20250124,1501,20.72,20250102,2750,-34.11,20241212,1041,74.06,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N
|
|
20250206,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1825,-52,5,-2.77,1123451507,611669,38.73,1877,1879,1815,2440,1314,1877,1836.73,4.85,0,-124827,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,637,82.95,1.28,12,1.75,22.00,1421.00,2750,20241212,-33.64,1041,20240805,75.31,2025,-9.88,20250124,1501,21.59,20250102,2750,-33.64,20241212,1041,75.31,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N
|
|
20250206,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,-47,5,-2.50,1034485746,562919,35.65,1877,1879,1815,2440,1314,1877,1837.72,4.85,0,-116987,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,639,83.18,1.29,12,1.61,22.00,1421.00,2750,20241212,-33.45,1041,20240805,75.79,2025,-9.63,20250124,1501,21.92,20250102,2750,-33.45,20241212,1041,75.79,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N
|
|
20250206,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1826,-51,5,-2.72,932000733,506798,32.09,1877,1879,1815,2440,1314,1877,1839.00,4.85,0,-107735,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,637,83.00,1.29,12,1.45,22.00,1421.00,2750,20241212,-33.60,1041,20240805,75.41,2025,-9.83,20250124,1501,21.65,20250102,2750,-33.60,20241212,1041,75.41,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N
|
|
20250206,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,-57,5,-3.04,864704921,469888,29.75,1877,1879,1815,2440,1314,1877,1840.24,4.85,0,-99676,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,635,82.73,1.28,12,1.35,22.00,1421.00,2750,20241212,-33.82,1041,20240805,74.83,2025,-10.12,20250124,1501,21.25,20250102,2750,-33.82,20241212,1041,74.83,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N
|
|
20250206,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1832,-45,5,-2.40,747658032,405657,25.69,1877,1879,1818,2440,1314,1877,1843.08,4.85,0,-66297,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,639,83.27,1.29,12,1.16,22.00,1421.00,2750,20241212,-33.38,1041,20240805,75.98,2025,-9.53,20250124,1501,22.05,20250102,2750,-33.38,20241212,1041,75.98,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N
|
|
20250206,110159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1829,-48,5,-2.56,623004865,337310,21.36,1877,1879,1829,2440,1314,1877,1846.98,4.85,0,-64918,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,638,83.14,1.29,12,0.97,22.00,1421.00,2750,20241212,-33.49,1041,20240805,75.70,2025,-9.68,20250124,1501,21.85,20250102,2750,-33.49,20241212,1041,75.70,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N
|
|
20250206,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1849,-28,5,-1.49,391626328,211596,13.40,1877,1879,1833,2440,1314,1877,1850.82,4.85,0,-46834,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,645,84.05,1.30,12,0.61,22.00,1421.00,2750,20241212,-32.76,1041,20240805,77.62,2025,-8.69,20250124,1501,23.18,20250102,2750,-32.76,20241212,1041,77.62,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N
|
|
20250206,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1870,-7,5,-0.37,22334140,11926,0.76,1877,1879,1860,2440,1314,1877,1872.73,4.85,0,-7657,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,653,85.00,1.32,12,0.03,22.00,1421.00,2750,20241212,-32.00,1041,20240805,79.63,2025,-7.65,20250124,1501,24.58,20250102,2750,-32.00,20241212,1041,79.63,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N
|
|
20250205,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1877,75,2,4.16,2924800289,1561211,238.26,1805,1940,1805,2340,1262,1802,1873.40,4.78,0,23252,1844,1823,1807,1786,1770,1815,1778,174,538,500,1080,1,1,34895243,655,85.32,1.32,12,4.47,22.00,1421.00,2750,20241212,-31.75,1041,20240805,80.31,2025,-7.31,20250124,1501,25.05,20250102,2750,-31.75,20241212,1041,80.31,20240805,6.27,N,006050,500,174 억,,1669317,N,N,0,N,00,N
|
|
20250205,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1878,76,2,4.22,2785850267,1487197,226.96,1805,1940,1805,2340,1262,1802,1873.22,4.78,0,19655,1844,1823,1807,1786,1770,1815,1778,174,538,500,1080,1,1,34895243,655,85.36,1.32,12,4.26,22.00,1421.00,2750,20241212,-31.71,1041,20240805,80.40,2025,-7.26,20250124,1501,25.12,20250102,2750,-31.71,20241212,1041,80.40,20240805,6.27,N,006050,500,174 억,,1669317,N,N,0,N,00,N
|
|
20250205,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1847,45,2,2.50,2540147135,1355417,206.85,1805,1940,1805,2340,1262,1802,1874.07,4.78,0,-6857,1844,1823,1807,1786,1770,1815,1778,174,538,500,1080,1,1,34895243,645,83.95,1.30,12,3.88,22.00,1421.00,2750,20241212,-32.84,1041,20240805,77.43,2025,-8.79,20250124,1501,23.05,20250102,2750,-32.84,20241212,1041,77.43,20240805,6.27,N,006050,500,174 억,,1669317,N,N,0,N,00,N
|
|
20250205,130204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1853,51,2,2.83,2353500422,1254072,191.39,1805,1940,1805,2340,1262,1802,1876.69,4.78,0,27367,1844,1823,1807,1786,1770,1815,1778,174,538,500,1080,1,1,34895243,647,84.23,1.30,12,3.59,22.00,1421.00,2750,20241212,-32.62,1041,20240805,78.00,2025,-8.49,20250124,1501,23.45,20250102,2750,-32.62,20241212,1041,78.00,20240805,6.27,N,006050,500,174 억,,1669317,N,N,0,N,00,N
|
|
20250205,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1858,56,2,3.11,2158648174,1148892,175.33,1805,1940,1805,2340,1262,1802,1878.90,4.78,0,36264,1844,1823,1807,1786,1770,1815,1778,174,538,500,1080,1,1,34895243,648,84.45,1.31,12,3.29,22.00,1421.00,2750,20241212,-32.44,1041,20240805,78.48,2025,-8.25,20250124,1501,23.78,20250102,2750,-32.44,20241212,1041,78.48,20240805,6.27,N,006050,500,174 억,,1669317,N,N,0,N,00,N
|
|
20250205,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1885,83,2,4.61,1799443253,956828,146.02,1805,1940,1805,2340,1262,1802,1880.63,4.78,0,20773,1844,1823,1807,1786,1770,1815,1778,174,538,500,1080,1,1,34895243,658,85.68,1.33,12,2.74,22.00,1421.00,2750,20241212,-31.45,1041,20240805,81.08,2025,-6.91,20250124,1501,25.58,20250102,2750,-31.45,20241212,1041,81.08,20240805,6.27,N,006050,500,174 억,,1669317,N,N,0,N,00,N
|
|
20250205,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1841,39,2,2.16,399348234,216965,33.11,1805,1874,1805,2340,1262,1802,1840.61,4.78,0,38011,1844,1823,1807,1786,1770,1815,1778,174,538,500,1080,1,1,34895243,642,83.68,1.30,12,0.62,22.00,1421.00,2750,20241212,-33.05,1041,20240805,76.85,2025,-9.09,20250124,1501,22.65,20250102,2750,-33.05,20241212,1041,76.85,20240805,6.27,N,006050,500,174 억,,1669317,N,N,0,N,00,N
|
|
20250205,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1827,25,2,1.39,39819360,21838,3.33,1805,1838,1805,2340,1262,1802,1823.40,4.78,0,17768,1844,1823,1807,1786,1770,1815,1778,174,538,500,1080,1,1,34895243,638,83.05,1.29,12,0.06,22.00,1421.00,2750,20241212,-33.56,1041,20240805,75.50,2025,-9.78,20250124,1501,21.72,20250102,2750,-33.56,20241212,1041,75.50,20240805,6.27,N,006050,500,174 억,,1669317,N,N,0,N,00,N
|
|
20250204,160203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1802,8,2,0.45,1178735681,650520,43.28,1807,1828,1791,2330,1256,1794,1812.07,4.47,0,107822,1993,1893,1832,1732,1671,1863,1702,174,536,500,1070,1,1,34895243,629,81.91,1.27,12,1.86,22.00,1421.00,2750,20241212,-34.47,1041,20240805,73.10,2025,-11.01,20250124,1501,20.05,20250102,2750,-34.47,20241212,1041,73.10,20240805,6.20,N,006050,500,174 억,,1561354,N,N,0,N,00,N
|
|
20250204,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1808,14,2,0.78,1077905471,594748,39.57,1807,1828,1791,2330,1256,1794,1812.38,4.47,0,99662,1993,1893,1832,1732,1671,1863,1702,174,536,500,1070,1,1,34895243,631,82.18,1.27,12,1.70,22.00,1421.00,2750,20241212,-34.25,1041,20240805,73.68,2025,-10.72,20250124,1501,20.45,20250102,2750,-34.25,20241212,1041,73.68,20240805,6.20,N,006050,500,174 억,,1561354,N,N,0,N,00,N
|
|
20250204,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1816,22,2,1.23,897194184,494804,32.92,1807,1828,1791,2330,1256,1794,1813.24,4.47,0,80841,1993,1893,1832,1732,1671,1863,1702,174,536,500,1070,1,1,34895243,634,82.55,1.28,12,1.42,22.00,1421.00,2750,20241212,-33.96,1041,20240805,74.45,2025,-10.32,20250124,1501,20.99,20250102,2750,-33.96,20241212,1041,74.45,20240805,6.20,N,006050,500,174 억,,1561354,N,N,0,N,00,N
|
|
20250204,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1819,25,2,1.39,839447195,462960,30.80,1807,1828,1791,2330,1256,1794,1813.22,4.47,0,81222,1993,1893,1832,1732,1671,1863,1702,174,536,500,1070,1,1,34895243,635,82.68,1.28,12,1.33,22.00,1421.00,2750,20241212,-33.85,1041,20240805,74.74,2025,-10.17,20250124,1501,21.19,20250102,2750,-33.85,20241212,1041,74.74,20240805,6.20,N,006050,500,174 억,,1561354,N,N,0,N,00,N
|
|
20250204,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,26,2,1.45,758301703,418248,27.82,1807,1828,1791,2330,1256,1794,1813.05,4.47,0,78399,1993,1893,1832,1732,1671,1863,1702,174,536,500,1070,1,1,34895243,635,82.73,1.28,12,1.20,22.00,1421.00,2750,20241212,-33.82,1041,20240805,74.83,2025,-10.12,20250124,1501,21.25,20250102,2750,-33.82,20241212,1041,74.83,20240805,6.20,N,006050,500,174 억,,1561354,N,N,0,N,00,N
|
|
20250204,110200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1817,23,2,1.28,667376576,368233,24.50,1807,1828,1791,2330,1256,1794,1812.38,4.47,0,74332,1993,1893,1832,1732,1671,1863,1702,174,536,500,1070,1,1,34895243,634,82.59,1.28,12,1.06,22.00,1421.00,2750,20241212,-33.93,1041,20240805,74.54,2025,-10.27,20250124,1501,21.05,20250102,2750,-33.93,20241212,1041,74.54,20240805,6.20,N,006050,500,174 억,,1561354,N,N,0,N,00,N
|
|
20250204,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1818,24,2,1.34,323251761,178580,11.88,1807,1828,1791,2330,1256,1794,1810.14,4.47,0,30648,1993,1893,1832,1732,1671,1863,1702,174,536,500,1070,1,1,34895243,634,82.64,1.28,12,0.51,22.00,1421.00,2750,20241212,-33.89,1041,20240805,74.64,2025,-10.22,20250124,1501,21.12,20250102,2750,-33.89,20241212,1041,74.64,20240805,6.20,N,006050,500,174 억,,1561354,N,N,0,N,00,N
|
|
20250204,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1816,22,2,1.23,34444803,19045,1.27,1807,1816,1798,2330,1256,1794,1808.72,4.47,0,5605,1993,1893,1832,1732,1671,1863,1702,174,536,500,1070,1,1,34895243,634,82.55,1.28,12,0.05,22.00,1421.00,2750,20241212,-33.96,1041,20240805,74.45,2025,-10.32,20250124,1501,20.99,20250102,2750,-33.96,20241212,1041,74.45,20240805,6.20,N,006050,500,174 억,,1561354,N,N,0,N,00,N
|