90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,-47,5,-2.59,1946273146,1073102,69.53,1817,1852,1770,2360,1272,1817,1814.11,0.15,0,49485,1916,1866,1833,1783,1750,1850,1767,45,544,100,1270,1,1,44756689,792,26.42,0.93,12,2.40,67.00,1900.00,2210,20230626,-19.91,1080,20221227,63.89,2210,-19.91,20230626,1081,63.74,20230328,2210,-19.91,20230626,1080,63.89,20221227,2.17,N,255220,100,44 억,,66431,N,N,0,N,00,N
|
|
20230630,150939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1791,-26,5,-1.43,1740205837,957157,62.02,1817,1852,1773,2360,1272,1817,1818.10,0.15,0,8653,1916,1866,1833,1783,1750,1850,1767,45,544,100,1270,1,1,44756689,802,26.73,0.94,12,2.14,67.00,1900.00,2210,20230626,-18.96,1080,20221227,65.83,2210,-18.96,20230626,1081,65.68,20230328,2210,-18.96,20230626,1080,65.83,20221227,2.17,N,255220,100,44 억,,66431,N,N,0,N,00,N
|
|
20230630,140938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1788,-29,5,-1.60,1638389083,900391,58.34,1817,1852,1773,2360,1272,1817,1819.65,0.15,0,4769,1916,1866,1833,1783,1750,1850,1767,45,544,100,1270,1,1,44756689,800,26.69,0.94,12,2.01,67.00,1900.00,2210,20230626,-19.10,1080,20221227,65.56,2210,-19.10,20230626,1081,65.40,20230328,2210,-19.10,20230626,1080,65.56,20221227,2.17,N,255220,100,44 억,,66431,N,N,0,N,00,N
|
|
20230630,130938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1817,0,3,0.00,1549930631,851152,55.15,1817,1852,1773,2360,1272,1817,1820.99,0.15,0,-513,1916,1866,1833,1783,1750,1850,1767,45,544,100,1270,1,1,44756689,813,27.12,0.96,12,1.90,67.00,1900.00,2210,20230626,-17.78,1080,20221227,68.24,2210,-17.78,20230626,1081,68.09,20230328,2210,-17.78,20230626,1080,68.24,20221227,2.17,N,255220,100,44 억,,66431,N,N,0,N,00,N
|
|
20230630,120935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1815,-2,5,-0.11,1486007745,815805,52.86,1817,1852,1773,2360,1272,1817,1821.54,0.15,0,3028,1916,1866,1833,1783,1750,1850,1767,45,544,100,1270,1,1,44756689,812,27.09,0.96,12,1.82,67.00,1900.00,2210,20230626,-17.87,1080,20221227,68.06,2210,-17.87,20230626,1081,67.90,20230328,2210,-17.87,20230626,1080,68.06,20221227,2.17,N,255220,100,44 억,,66431,N,N,0,N,00,N
|
|
20230630,110935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1825,8,2,0.44,1412107703,775218,50.23,1817,1852,1773,2360,1272,1817,1821.58,0.15,0,3266,1916,1866,1833,1783,1750,1850,1767,45,544,100,1270,1,1,44756689,817,27.24,0.96,12,1.73,67.00,1900.00,2210,20230626,-17.42,1080,20221227,68.98,2210,-17.42,20230626,1081,68.83,20230328,2210,-17.42,20230626,1080,68.98,20221227,2.17,N,255220,100,44 억,,66431,N,N,0,N,00,N
|
|
20230630,100939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,3,2,0.17,757412600,419335,27.17,1817,1833,1773,2360,1272,1817,1806.15,0.15,0,12672,1916,1866,1833,1783,1750,1850,1767,45,544,100,1270,1,1,44756689,815,27.16,0.96,12,0.94,67.00,1900.00,2210,20230626,-17.65,1080,20221227,68.52,2210,-17.65,20230626,1081,68.36,20230328,2210,-17.65,20230626,1080,68.52,20221227,2.17,N,255220,100,44 억,,66431,N,N,0,N,00,N
|
|
20230630,090939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1801,-16,5,-0.88,180262431,99530,6.45,1817,1817,1800,2360,1272,1817,1810.96,0.15,0,-4366,1916,1866,1833,1783,1750,1850,1767,45,544,100,1270,1,1,44756689,806,26.88,0.95,12,0.22,67.00,1900.00,2210,20230626,-18.51,1080,20221227,66.76,2210,-18.51,20230626,1081,66.60,20230328,2210,-18.51,20230626,1080,66.76,20221227,2.17,N,255220,100,44 억,,66431,N,N,0,N,00,N
|
|
20230629,160933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1817,-81,5,-4.27,2786572624,1518521,61.07,1880,1883,1800,2465,1329,1898,1835.03,0.22,0,-32707,1949,1923,1884,1858,1819,1936,1871,45,568,100,1320,1,1,44756689,813,27.12,0.96,12,3.39,67.00,1900.00,2210,20230626,-17.78,1080,20221227,68.24,2210,-17.78,20230626,1081,68.09,20230328,2210,-17.78,20230626,1080,68.24,20221227,2.08,N,255220,100,44 억,,99138,N,N,0,N,00,N
|
|
20230629,150933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1805,-93,5,-4.90,2653117342,1444974,58.11,1880,1883,1800,2465,1329,1898,1836.00,0.22,0,-35068,1949,1923,1884,1858,1819,1936,1871,45,568,100,1320,1,1,44756689,808,26.94,0.95,12,3.23,67.00,1900.00,2210,20230626,-18.33,1080,20221227,67.13,2210,-18.33,20230626,1081,66.98,20230328,2210,-18.33,20230626,1080,67.13,20221227,2.08,N,255220,100,44 억,,99138,N,N,0,N,00,N
|
|
20230629,140931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1806,-92,5,-4.85,2367056739,1286446,51.74,1880,1883,1805,2465,1329,1898,1839.89,0.22,0,-38641,1949,1923,1884,1858,1819,1936,1871,45,568,100,1320,1,1,44756689,808,26.96,0.95,12,2.87,67.00,1900.00,2210,20230626,-18.28,1080,20221227,67.22,2210,-18.28,20230626,1081,67.07,20230328,2210,-18.28,20230626,1080,67.22,20221227,2.08,N,255220,100,44 억,,99138,N,N,0,N,00,N
|
|
20230629,130930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1821,-77,5,-4.06,2079223846,1127379,45.34,1880,1883,1813,2465,1329,1898,1844.19,0.22,0,-58812,1949,1923,1884,1858,1819,1936,1871,45,568,100,1320,1,1,44756689,815,27.18,0.96,12,2.52,67.00,1900.00,2210,20230626,-17.60,1080,20221227,68.61,2210,-17.60,20230626,1081,68.46,20230328,2210,-17.60,20230626,1080,68.61,20221227,2.08,N,255220,100,44 억,,99138,N,N,0,N,00,N
|
|
20230629,120933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1839,-59,5,-3.11,1864828529,1009413,40.60,1880,1883,1815,2465,1329,1898,1847.32,0.22,0,-66740,1949,1923,1884,1858,1819,1936,1871,45,568,100,1320,1,1,44756689,823,27.45,0.97,12,2.26,67.00,1900.00,2210,20230626,-16.79,1080,20221227,70.28,2210,-16.79,20230626,1081,70.12,20230328,2210,-16.79,20230626,1080,70.28,20221227,2.08,N,255220,100,44 억,,99138,N,N,0,N,00,N
|
|
20230629,110935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,-78,5,-4.11,1755650615,949714,38.20,1880,1883,1815,2465,1329,1898,1848.49,0.22,0,-64832,1949,1923,1884,1858,1819,1936,1871,45,568,100,1320,1,1,44756689,815,27.16,0.96,12,2.12,67.00,1900.00,2210,20230626,-17.65,1080,20221227,68.52,2210,-17.65,20230626,1081,68.36,20230328,2210,-17.65,20230626,1080,68.52,20221227,2.08,N,255220,100,44 억,,99138,N,N,0,N,00,N
|
|
20230629,100937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1866,-32,5,-1.69,817737921,438789,17.65,1880,1883,1850,2465,1329,1898,1863.44,0.22,0,-52148,1949,1923,1884,1858,1819,1936,1871,45,568,100,1320,1,1,44756689,835,27.85,0.98,12,0.98,67.00,1900.00,2210,20230626,-15.57,1080,20221227,72.78,2210,-15.57,20230626,1081,72.62,20230328,2210,-15.57,20230626,1080,72.78,20221227,2.08,N,255220,100,44 억,,99138,N,N,0,N,00,N
|
|
20230629,090844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1860,-38,5,-2.00,390345310,209359,8.42,1880,1882,1850,2465,1329,1898,1864.11,0.22,0,-23724,1949,1923,1884,1858,1819,1936,1871,45,568,100,1320,1,1,44756689,832,27.76,0.98,12,0.47,67.00,1900.00,2210,20230626,-15.84,1080,20221227,72.22,2210,-15.84,20230626,1081,72.06,20230328,2210,-15.84,20230626,1080,72.22,20221227,2.08,N,255220,100,44 억,,99138,N,N,0,N,00,N
|
|
20230628,160921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1898,8,2,0.42,4111808385,2193809,22.42,1865,1910,1845,2455,1323,1890,1873.98,0.22,0,-17548,2126,2007,1936,1817,1746,1972,1782,45,566,100,1320,1,1,44756689,849,28.33,1.00,12,4.90,67.00,1900.00,2210,20230626,-14.12,1080,20221227,75.74,2210,-14.12,20230626,1081,75.58,20230328,2210,-14.12,20230626,1080,75.74,20221227,1.92,N,255220,100,44 억,,98692,N,N,0,N,00,N
|
|
20230628,150928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1890,0,3,0.00,3660892827,1955815,19.99,1865,1910,1845,2455,1323,1890,1871.79,0.22,0,-372,2126,2007,1936,1817,1746,1972,1782,45,566,100,1320,1,1,44756689,846,28.21,0.99,12,4.37,67.00,1900.00,2210,20230626,-14.48,1080,20221227,75.00,2210,-14.48,20230626,1081,74.84,20230328,2210,-14.48,20230626,1080,75.00,20221227,1.92,N,255220,100,44 억,,98692,N,N,0,N,00,N
|
|
20230628,140927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1867,-23,5,-1.22,2651146522,1421004,14.52,1865,1897,1845,2455,1323,1890,1865.68,0.22,0,7456,2126,2007,1936,1817,1746,1972,1782,45,566,100,1320,1,1,44756689,836,27.87,0.98,12,3.17,67.00,1900.00,2210,20230626,-15.52,1080,20221227,72.87,2210,-15.52,20230626,1081,72.71,20230328,2210,-15.52,20230626,1080,72.87,20221227,1.92,N,255220,100,44 억,,98692,N,N,0,N,00,N
|
|
20230628,130927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1857,-33,5,-1.75,2472430727,1324972,13.54,1865,1897,1845,2455,1323,1890,1866.01,0.22,0,6799,2126,2007,1936,1817,1746,1972,1782,45,566,100,1320,1,1,44756689,831,27.72,0.98,12,2.96,67.00,1900.00,2210,20230626,-15.97,1080,20221227,71.94,2210,-15.97,20230626,1081,71.79,20230328,2210,-15.97,20230626,1080,71.94,20221227,1.92,N,255220,100,44 억,,98692,N,N,0,N,00,N
|
|
20230628,120939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1857,-33,5,-1.75,2256158716,1208150,12.35,1865,1897,1845,2455,1323,1890,1867.44,0.22,0,19384,2126,2007,1936,1817,1746,1972,1782,45,566,100,1320,1,1,44756689,831,27.72,0.98,12,2.70,67.00,1900.00,2210,20230626,-15.97,1080,20221227,71.94,2210,-15.97,20230626,1081,71.79,20230328,2210,-15.97,20230626,1080,71.94,20221227,1.92,N,255220,100,44 억,,98692,N,N,0,N,00,N
|
|
20230628,110934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1888,-2,5,-0.11,1877968585,1004997,10.27,1865,1897,1845,2455,1323,1890,1868.62,0.22,0,27079,2126,2007,1936,1817,1746,1972,1782,45,566,100,1320,1,1,44756689,845,28.18,0.99,12,2.25,67.00,1900.00,2210,20230626,-14.57,1080,20221227,74.81,2210,-14.57,20230626,1081,74.65,20230328,2210,-14.57,20230626,1080,74.81,20221227,1.92,N,255220,100,44 억,,98692,N,N,0,N,00,N
|
|
20230628,100934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1875,-15,5,-0.79,1441887043,773219,7.90,1865,1891,1845,2455,1323,1890,1864.77,0.22,0,44437,2126,2007,1936,1817,1746,1972,1782,45,566,100,1320,1,1,44756689,839,27.99,0.99,12,1.73,67.00,1900.00,2210,20230626,-15.16,1080,20221227,73.61,2210,-15.16,20230626,1081,73.45,20230328,2210,-15.16,20230626,1080,73.61,20221227,1.92,N,255220,100,44 억,,98692,N,N,0,N,00,N
|
|
20230628,090929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1867,-23,5,-1.22,771372048,414895,4.24,1865,1880,1845,2455,1323,1890,1859.15,0.22,0,-9945,2126,2007,1936,1817,1746,1972,1782,45,566,100,1320,1,1,44756689,836,27.87,0.98,12,0.93,67.00,1900.00,2210,20230626,-15.52,1080,20221227,72.87,2210,-15.52,20230626,1081,72.71,20230328,2210,-15.52,20230626,1080,72.87,20221227,1.92,N,255220,100,44 억,,98692,N,N,0,N,00,N
|
|
20230627,160929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1890,-40,5,-2.07,19125229025,9740838,55.04,1932,2055,1865,2505,1351,1930,1963.48,0.56,0,-155231,2335,2132,2007,1804,1679,2070,1742,45,577,100,1350,1,1,44756689,846,28.21,0.99,12,21.76,67.00,1900.00,2210,20230626,-14.48,1080,20221227,75.00,2210,-14.48,20230626,1081,74.84,20230328,2210,-14.48,20230626,1080,75.00,20221227,1.87,N,255220,100,44 억,,249307,N,N,0,N,00,N
|
|
20230627,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1879,-51,5,-2.64,18689596732,9509932,53.74,1932,2055,1865,2505,1351,1930,1965.29,0.56,0,-184860,2335,2132,2007,1804,1679,2070,1742,45,577,100,1350,1,1,44756689,841,28.04,0.99,12,21.25,67.00,1900.00,2210,20230626,-14.98,1080,20221227,73.98,2210,-14.98,20230626,1081,73.82,20230328,2210,-14.98,20230626,1080,73.98,20221227,1.87,N,255220,100,44 억,,249307,N,N,0,N,00,N
|
|
20230627,140945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1868,-62,5,-3.21,18110657476,9201614,51.99,1932,2055,1865,2505,1351,1930,1968.23,0.56,0,-218747,2335,2132,2007,1804,1679,2070,1742,45,577,100,1350,1,1,44756689,836,27.88,0.98,12,20.56,67.00,1900.00,2210,20230626,-15.48,1080,20221227,72.96,2210,-15.48,20230626,1081,72.80,20230328,2210,-15.48,20230626,1080,72.96,20221227,1.87,N,255220,100,44 억,,249307,N,N,0,N,00,N
|
|
20230627,130943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1887,-43,5,-2.23,17205509028,8719022,49.27,1932,2055,1882,2505,1351,1930,1973.36,0.56,0,-240515,2335,2132,2007,1804,1679,2070,1742,45,577,100,1350,1,1,44756689,845,28.16,0.99,12,19.48,67.00,1900.00,2210,20230626,-14.62,1080,20221227,74.72,2210,-14.62,20230626,1081,74.56,20230328,2210,-14.62,20230626,1080,74.72,20221227,1.87,N,255220,100,44 억,,249307,N,N,0,N,00,N
|
|
20230627,120943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2035,105,2,5.44,10269525877,5165030,29.19,1932,2055,1911,2505,1351,1930,1988.34,0.56,0,-241789,2335,2132,2007,1804,1679,2070,1742,45,577,100,1350,5,1,44756689,911,30.37,1.07,12,11.54,67.00,1900.00,2210,20230626,-7.92,1080,20221227,88.43,2210,-7.92,20230626,1081,88.25,20230328,2210,-7.92,20230626,1080,88.43,20221227,1.87,N,255220,100,44 억,,249307,N,N,0,N,00,N
|
|
20230627,110953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1919,-11,5,-0.57,2136581316,1111385,6.28,1932,1945,1911,2505,1351,1930,1922.41,0.56,0,-33975,2335,2132,2007,1804,1679,2070,1742,45,577,100,1350,1,1,44756689,859,28.64,1.01,12,2.48,67.00,1900.00,2210,20230626,-13.17,1080,20221227,77.69,2210,-13.17,20230626,1081,77.52,20230328,2210,-13.17,20230626,1080,77.69,20221227,1.87,N,255220,100,44 억,,249307,N,N,0,N,00,N
|
|
20230627,100923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1914,-16,5,-0.83,1660717328,863724,4.88,1932,1945,1911,2505,1351,1930,1922.69,0.56,0,2600,2335,2132,2007,1804,1679,2070,1742,45,577,100,1350,1,1,44756689,857,28.57,1.01,12,1.93,67.00,1900.00,2210,20230626,-13.39,1080,20221227,77.22,2210,-13.39,20230626,1081,77.06,20230328,2210,-13.39,20230626,1080,77.22,20221227,1.87,N,255220,100,44 억,,249307,N,N,0,N,00,N
|
|
20230627,090928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1923,-7,5,-0.36,488441145,254193,1.44,1932,1938,1913,2505,1351,1930,1921.35,0.56,0,11191,2335,2132,2007,1804,1679,2070,1742,45,577,100,1350,1,1,44756689,861,28.70,1.01,12,0.57,67.00,1900.00,2210,20230626,-12.99,1080,20221227,78.06,2210,-12.99,20230626,1081,77.89,20230328,2210,-12.99,20230626,1080,78.06,20221227,1.87,N,255220,100,44 억,,249307,N,N,0,N,00,N
|
|
20230626,160928,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1930,-35,5,-1.78,35588144290,17620481,53.84,2155,2210,1882,2550,1376,1965,2019.76,0.08,0,222216,2267,2115,1813,1661,1359,2192,1738,45,587,100,1370,1,1,44756689,864,28.81,1.02,12,39.37,67.00,1900.00,2210,20230626,-12.67,1080,20221227,78.70,2210,-12.67,20230626,1081,78.54,20230328,2210,-12.67,20230626,1080,78.70,20221227,1.86,N,255220,100,44 억,,33979,N,N,0,N,00,N
|
|
20230626,150933,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1914,-51,5,-2.60,34949460431,17288307,52.83,2155,2210,1882,2550,1376,1965,2021.57,0.08,0,190514,2267,2115,1813,1661,1359,2192,1738,45,587,100,1370,1,1,44756689,857,28.57,1.01,12,38.63,67.00,1900.00,2210,20230626,-13.39,1080,20221227,77.22,2210,-13.39,20230626,1081,77.06,20230328,2210,-13.39,20230626,1080,77.22,20221227,1.86,N,255220,100,44 억,,33979,N,N,0,N,00,N
|
|
20230626,140932,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1932,-33,5,-1.68,33934542505,16758231,51.21,2155,2210,1882,2550,1376,1965,2024.95,0.08,0,125302,2267,2115,1813,1661,1359,2192,1738,45,587,100,1370,1,1,44756689,865,28.84,1.02,12,37.44,67.00,1900.00,2210,20230626,-12.58,1080,20221227,78.89,2210,-12.58,20230626,1081,78.72,20230328,2210,-12.58,20230626,1080,78.89,20221227,1.86,N,255220,100,44 억,,33979,N,N,0,N,00,N
|
|
20230626,130926,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1891,-74,5,-3.77,33107761811,16326906,49.89,2155,2210,1882,2550,1376,1965,2027.80,0.08,0,58241,2267,2115,1813,1661,1359,2192,1738,45,587,100,1370,1,1,44756689,846,28.22,1.00,12,36.48,67.00,1900.00,2210,20230626,-14.43,1080,20221227,75.09,2210,-14.43,20230626,1081,74.93,20230328,2210,-14.43,20230626,1080,75.09,20221227,1.86,N,255220,100,44 억,,33979,N,N,0,N,00,N
|
|
20230626,120928,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1924,-41,5,-2.09,31761125688,15619866,47.73,2155,2210,1910,2550,1376,1965,2033.38,0.08,0,43954,2267,2115,1813,1661,1359,2192,1738,45,587,100,1370,1,1,44756689,861,28.72,1.01,12,34.90,67.00,1900.00,2210,20230626,-12.94,1080,20221227,78.15,2210,-12.94,20230626,1081,77.98,20230328,2210,-12.94,20230626,1080,78.15,20221227,1.86,N,255220,100,44 억,,33979,N,N,0,N,00,N
|
|
20230626,110927,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1944,-21,5,-1.07,30545603709,14989026,45.80,2155,2210,1910,2550,1376,1965,2037.86,0.08,0,12883,2267,2115,1813,1661,1359,2192,1738,45,587,100,1370,1,1,44756689,870,29.01,1.02,12,33.49,67.00,1900.00,2210,20230626,-12.04,1080,20221227,80.00,2210,-12.04,20230626,1081,79.83,20230328,2210,-12.04,20230626,1080,80.00,20221227,1.86,N,255220,100,44 억,,33979,N,N,0,N,00,N
|
|
20230626,100926,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,1963,-2,5,-0.10,26471070486,12934870,39.53,2155,2210,1910,2550,1376,1965,2046.49,0.08,0,-8027,2267,2115,1813,1661,1359,2192,1738,45,587,100,1370,1,1,44756689,879,29.30,1.03,12,28.90,67.00,1900.00,2210,20230626,-11.18,1080,20221227,81.76,2210,-11.18,20230626,1081,81.59,20230328,2210,-11.18,20230626,1080,81.76,20221227,1.86,N,255220,100,44 억,,33979,N,N,0,N,00,N
|
|
20230626,090930,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2030,65,2,3.31,13787881875,6532528,19.96,2155,2210,2015,2550,1376,1965,2110.65,0.08,0,78893,2267,2115,1813,1661,1359,2192,1738,45,587,100,1370,5,1,44756689,909,30.30,1.07,12,14.60,67.00,1900.00,2210,20230626,-8.14,1080,20221227,87.96,2210,-8.14,20230626,1081,87.79,20230328,2210,-8.14,20230626,1080,87.96,20221227,1.86,N,255220,100,44 억,,33979,N,N,0,N,00,N
|
|
20230623,183546,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1965,453,1,29.96,60373181634,32725427,3716.60,1512,1965,1511,1965,1059,1512,1844.84,0.08,-168665,-169924,1631,1571,1518,1458,1405,1545,1432,45,453,100,1050,1,1,44756689,879,29.33,1.03,12,73.12,67.00,1900.00,2005,20220809,-2.00,1080,20221227,81.94,1965,0.00,20230623,1081,81.78,20230328,2005,-2.00,20220809,1080,81.94,20221227,1.71,N,255220,100,44 억,,33979,N,N,0,N,00,N
|
|
20230623,140743,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1965,453,1,29.96,60279523839,32677764,3711.19,1512,1965,1511,1965,1059,1512,1844.69,0.45,0,-169924,1631,1571,1518,1458,1405,1545,1432,45,453,100,1050,1,1,44756689,879,29.33,1.03,12,73.01,67.00,1900.00,2005,20220809,-2.00,1080,20221227,81.94,1965,0.00,20230623,1081,81.78,20230328,2005,-2.00,20220809,1080,81.94,20221227,1.71,N,255220,100,44 억,,202644,N,N,0,N,00,N
|
|
20230622,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1512,-3,5,-0.20,1269928552,831357,49.63,1514,1578,1465,1969,1061,1515,1527.58,0.51,0,-26123,1630,1572,1541,1483,1452,1557,1468,45,454,100,1060,1,1,44756689,677,22.57,0.80,12,1.86,67.00,1900.00,2005,20220809,-24.59,1080,20221227,40.00,1878,-19.49,20230620,1081,39.87,20230328,2005,-24.59,20220809,1080,40.00,20221227,1.19,N,255220,100,44 억,,227827,N,N,0,N,00,N
|
|
20230622,150548,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1508,-7,5,-0.46,1190319931,778721,46.49,1514,1578,1465,1969,1061,1515,1528.58,0.51,0,-24088,1630,1572,1541,1483,1452,1557,1468,45,454,100,1060,1,1,44756689,675,22.51,0.79,12,1.74,67.00,1900.00,2005,20220809,-24.79,1080,20221227,39.63,1878,-19.70,20230620,1081,39.50,20230328,2005,-24.79,20220809,1080,39.63,20221227,1.19,N,255220,100,44 억,,227827,N,N,0,N,00,N
|
|
20230622,140109,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1509,-6,5,-0.40,1055181904,688800,41.12,1514,1578,1465,1969,1061,1515,1531.95,0.51,0,-13292,1630,1572,1541,1483,1452,1557,1468,45,454,100,1060,1,1,44756689,675,22.52,0.79,12,1.54,67.00,1900.00,2005,20220809,-24.74,1080,20221227,39.72,1878,-19.65,20230620,1081,39.59,20230328,2005,-24.74,20220809,1080,39.72,20221227,1.19,N,255220,100,44 억,,227827,N,N,0,N,00,N
|
|
20230622,130659,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1511,-4,5,-0.26,1016161172,662950,39.58,1514,1578,1465,1969,1061,1515,1532.82,0.51,0,-7956,1630,1572,1541,1483,1452,1557,1468,45,454,100,1060,1,1,44756689,676,22.55,0.80,12,1.48,67.00,1900.00,2005,20220809,-24.64,1080,20221227,39.91,1878,-19.54,20230620,1081,39.78,20230328,2005,-24.64,20220809,1080,39.91,20221227,1.19,N,255220,100,44 억,,227827,N,N,0,N,00,N
|
|
20230622,120818,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1523,8,2,0.53,972728235,634215,37.86,1514,1578,1465,1969,1061,1515,1533.79,0.51,0,955,1630,1572,1541,1483,1452,1557,1468,45,454,100,1060,1,1,44756689,682,22.73,0.80,12,1.42,67.00,1900.00,2005,20220809,-24.04,1080,20221227,41.02,1878,-18.90,20230620,1081,40.89,20230328,2005,-24.04,20220809,1080,41.02,20221227,1.19,N,255220,100,44 억,,227827,N,N,0,N,00,N
|
|
20230622,110513,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1528,13,2,0.86,912062853,594530,35.49,1514,1578,1465,1969,1061,1515,1534.13,0.51,0,5644,1630,1572,1541,1483,1452,1557,1468,45,454,100,1060,1,1,44756689,684,22.81,0.80,12,1.33,67.00,1900.00,2005,20220809,-23.79,1080,20221227,41.48,1878,-18.64,20230620,1081,41.35,20230328,2005,-23.79,20220809,1080,41.48,20221227,1.19,N,255220,100,44 억,,227827,N,N,0,N,00,N
|
|
20230622,100226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1534,19,2,1.25,404237197,268178,16.01,1514,1538,1465,1969,1061,1515,1507.31,0.51,0,-536,1630,1572,1541,1483,1452,1557,1468,45,454,100,1060,1,1,44756689,687,22.90,0.81,12,0.60,67.00,1900.00,2005,20220809,-23.49,1080,20221227,42.04,1878,-18.32,20230620,1081,41.91,20230328,2005,-23.49,20220809,1080,42.04,20221227,1.19,N,255220,100,44 억,,227827,N,N,0,N,00,N
|
|
20230622,090145,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1483,-32,5,-2.11,44081795,29366,1.75,1514,1515,1483,1969,1061,1515,1500.47,0.51,0,-8327,1630,1572,1541,1483,1452,1557,1468,45,454,100,1060,1,1,44756689,664,22.13,0.78,12,0.07,67.00,1900.00,2005,20220809,-26.03,1080,20221227,37.31,1878,-21.03,20230620,1081,37.19,20230328,2005,-26.03,20220809,1080,37.31,20221227,1.19,N,255220,100,44 억,,227827,N,N,0,N,00,N
|
|
20230621,160957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,-96,5,-5.96,2565255317,1656525,7.40,1598,1599,1510,2090,1128,1611,1548.53,0.14,0,119036,2001,1806,1683,1488,1365,1903,1585,45,481,100,1120,1,1,44756689,678,22.61,0.80,12,3.70,67.00,1900.00,2005,20220809,-24.44,1080,20221227,40.28,1878,-19.33,20230620,1081,40.15,20230328,2005,-24.44,20220809,1080,40.28,20221227,1.15,N,255220,100,44 억,,64602,N,N,0,N,00,N
|
|
20230621,150152,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1525,-86,5,-5.34,2307664588,1486960,6.64,1598,1599,1510,2090,1128,1611,1551.82,0.14,0,105813,2001,1806,1683,1488,1365,1903,1585,45,481,100,1120,1,1,44756689,683,22.76,0.80,12,3.32,67.00,1900.00,2005,20220809,-23.94,1080,20221227,41.20,1878,-18.80,20230620,1081,41.07,20230328,2005,-23.94,20220809,1080,41.20,20221227,1.15,N,255220,100,44 억,,64602,N,N,0,N,00,N
|
|
20230621,140715,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1530,-81,5,-5.03,2092811320,1345441,6.01,1598,1599,1525,2090,1128,1611,1555.37,0.14,0,102549,2001,1806,1683,1488,1365,1903,1585,45,481,100,1120,1,1,44756689,685,22.84,0.81,12,3.01,67.00,1900.00,2005,20220809,-23.69,1080,20221227,41.67,1878,-18.53,20230620,1081,41.54,20230328,2005,-23.69,20220809,1080,41.67,20221227,1.15,N,255220,100,44 억,,64602,N,N,0,N,00,N
|
|
20230621,130549,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1540,-71,5,-4.41,1919183593,1232163,5.50,1598,1599,1533,2090,1128,1611,1557.45,0.14,0,110810,2001,1806,1683,1488,1365,1903,1585,45,481,100,1120,1,1,44756689,689,22.99,0.81,12,2.75,67.00,1900.00,2005,20220809,-23.19,1080,20221227,42.59,1878,-18.00,20230620,1081,42.46,20230328,2005,-23.19,20220809,1080,42.59,20221227,1.15,N,255220,100,44 억,,64602,N,N,0,N,00,N
|
|
20230621,120511,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1538,-73,5,-4.53,1828736543,1173316,5.24,1598,1599,1533,2090,1128,1611,1558.48,0.14,0,115974,2001,1806,1683,1488,1365,1903,1585,45,481,100,1120,1,1,44756689,688,22.96,0.81,12,2.62,67.00,1900.00,2005,20220809,-23.29,1080,20221227,42.41,1878,-18.10,20230620,1081,42.28,20230328,2005,-23.29,20220809,1080,42.41,20221227,1.15,N,255220,100,44 억,,64602,N,N,0,N,00,N
|
|
20230621,110234,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1552,-59,5,-3.66,1673042409,1072510,4.79,1598,1599,1533,2090,1128,1611,1559.80,0.14,0,117451,2001,1806,1683,1488,1365,1903,1585,45,481,100,1120,1,1,44756689,695,23.16,0.82,12,2.40,67.00,1900.00,2005,20220809,-22.59,1080,20221227,43.70,1878,-17.36,20230620,1081,43.57,20230328,2005,-22.59,20220809,1080,43.70,20221227,1.15,N,255220,100,44 억,,64602,N,N,0,N,00,N
|
|
20230621,100548,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1545,-66,5,-4.10,1312475887,839141,3.75,1598,1599,1541,2090,1128,1611,1563.91,0.14,0,58940,2001,1806,1683,1488,1365,1903,1585,45,481,100,1120,1,1,44756689,691,23.06,0.81,12,1.87,67.00,1900.00,2005,20220809,-22.94,1080,20221227,43.06,1878,-17.73,20230620,1081,42.92,20230328,2005,-22.94,20220809,1080,43.06,20221227,1.15,N,255220,100,44 억,,64602,N,N,0,N,00,N
|
|
20230621,090138,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1576,-35,5,-2.17,189873681,119381,0.53,1598,1599,1571,2090,1128,1611,1589.98,0.14,0,-24031,2001,1806,1683,1488,1365,1903,1585,45,481,100,1120,1,1,44756689,705,23.52,0.83,12,0.27,67.00,1900.00,2005,20220809,-21.40,1080,20221227,45.93,1878,-16.08,20230620,1081,45.79,20230328,2005,-21.40,20220809,1080,45.93,20221227,1.15,N,255220,100,44 억,,64602,N,N,0,N,00,N
|
|
20230620,160933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1611,166,2,11.49,39322293222,22245342,1875.12,1589,1878,1560,1878,1012,1445,1767.84,0.74,0,-235073,1613,1528,1475,1390,1337,1502,1364,45,433,100,1010,1,1,44756689,721,24.04,0.85,12,49.70,67.00,1900.00,2005,20220809,-19.65,1080,20221227,49.17,1878,-14.22,20230620,1081,49.03,20230328,2005,-19.65,20220809,1080,49.17,20221227,1.12,N,255220,100,44 억,,329919,N,N,0,N,00,N
|
|
20230620,150716,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1594,149,2,10.31,38578079105,21781317,1836.01,1589,1878,1560,1878,1012,1445,1771.15,0.74,0,-288875,1613,1528,1475,1390,1337,1502,1364,45,433,100,1010,1,1,44756689,713,23.79,0.84,12,48.67,67.00,1900.00,2005,20220809,-20.50,1080,20221227,47.59,1878,-15.12,20230620,1081,47.46,20230328,2005,-20.50,20220809,1080,47.59,20221227,1.12,N,255220,100,44 억,,329919,N,N,0,N,00,N
|
|
20230620,140256,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1746,301,2,20.83,33017482335,18416097,1552.35,1589,1878,1560,1878,1012,1445,1792.86,0.74,0,-323532,1613,1528,1475,1390,1337,1502,1364,45,433,100,1010,1,1,44756689,781,26.06,0.92,12,41.15,67.00,1900.00,2005,20220809,-12.92,1080,20221227,61.67,1878,-7.03,20230620,1081,61.52,20230328,2005,-12.92,20220809,1080,61.67,20221227,1.12,N,255220,100,44 억,,329919,N,N,0,N,00,N
|
|
20230620,130145,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1781,336,2,23.25,30343877239,16915583,1425.86,1589,1878,1560,1878,1012,1445,1793.84,0.74,0,-291384,1613,1528,1475,1390,1337,1502,1364,45,433,100,1010,1,1,44756689,797,26.58,0.94,12,37.79,67.00,1900.00,2005,20220809,-11.17,1080,20221227,64.91,1878,-5.17,20230620,1081,64.75,20230328,2005,-11.17,20220809,1080,64.91,20221227,1.12,N,255220,100,44 억,,329919,N,N,0,N,00,N
|
|
20230620,120505,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,319,2,22.08,28147273366,15685007,1322.13,1589,1878,1560,1878,1012,1445,1794.53,0.74,0,-291022,1613,1528,1475,1390,1337,1502,1364,45,433,100,1010,1,1,44756689,790,26.33,0.93,12,35.05,67.00,1900.00,2005,20220809,-12.02,1080,20221227,63.33,1878,-6.07,20230620,1081,63.18,20230328,2005,-12.02,20220809,1080,63.33,20221227,1.12,N,255220,100,44 억,,329919,N,N,0,N,00,N
|
|
20230620,110710,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1771,326,2,22.56,24895757277,13843866,1166.94,1589,1878,1560,1878,1012,1445,1798.32,0.74,0,-264084,1613,1528,1475,1390,1337,1502,1364,45,433,100,1010,1,1,44756689,793,26.43,0.93,12,30.93,67.00,1900.00,2005,20220809,-11.67,1080,20221227,63.98,1878,-5.70,20230620,1081,63.83,20230328,2005,-11.67,20220809,1080,63.98,20221227,1.12,N,255220,100,44 억,,329919,N,N,0,N,00,N
|
|
20230620,100930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1777,332,2,22.98,15768117271,8685261,732.11,1589,1878,1560,1878,1012,1445,1815.50,0.74,0,-132609,1613,1528,1475,1390,1337,1502,1364,45,433,100,1010,1,1,44756689,795,26.52,0.94,12,19.41,67.00,1900.00,2005,20220809,-11.37,1080,20221227,64.54,1878,-5.38,20230620,1081,64.38,20230328,2005,-11.37,20220809,1080,64.54,20221227,1.12,N,255220,100,44 억,,329919,N,N,0,N,00,N
|
|
20230620,090525,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1878,433,1,29.97,5745063154,3236328,272.80,1589,1878,1560,1878,1012,1445,1775.18,0.74,0,11180,1613,1528,1475,1390,1337,1502,1364,45,433,100,1010,1,1,44756689,841,28.03,0.99,12,7.23,67.00,1900.00,2005,20220809,-6.33,1080,20221227,73.89,1878,0.00,20230620,1081,73.73,20230328,2005,-6.33,20220809,1080,73.89,20221227,1.12,N,255220,100,44 억,,329919,N,N,0,N,00,N
|
|
20230619,160152,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,-1,5,-0.07,1619167571,1085179,347.84,1452,1560,1422,1879,1013,1446,1492.14,0.91,0,-79302,1518,1482,1441,1405,1364,1500,1423,45,433,100,1010,1,1,44756689,647,21.57,0.76,12,2.42,67.00,1900.00,2005,20220809,-27.93,1080,20221227,33.80,1597,-9.52,20230612,1081,33.67,20230328,2005,-27.93,20220809,1080,33.80,20221227,1.13,N,255220,100,44 억,,409172,N,N,0,N,00,N
|
|
20230619,150958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1447,1,2,0.07,1580353249,1058305,339.23,1452,1560,1422,1879,1013,1446,1493.29,0.91,0,-81881,1518,1482,1441,1405,1364,1500,1423,45,433,100,1010,1,1,44756689,648,21.60,0.76,12,2.36,67.00,1900.00,2005,20220809,-27.83,1080,20221227,33.98,1597,-9.39,20230612,1081,33.86,20230328,2005,-27.83,20220809,1080,33.98,20221227,1.13,N,255220,100,44 억,,409172,N,N,0,N,00,N
|
|
20230619,140720,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,-8,5,-0.55,1537936237,1028884,329.80,1452,1560,1422,1879,1013,1446,1494.76,0.91,0,-84878,1518,1482,1441,1405,1364,1500,1423,45,433,100,1010,1,1,44756689,644,21.46,0.76,12,2.30,67.00,1900.00,2005,20220809,-28.28,1080,20221227,33.15,1597,-9.96,20230612,1081,33.02,20230328,2005,-28.28,20220809,1080,33.15,20221227,1.13,N,255220,100,44 억,,409172,N,N,0,N,00,N
|
|
20230619,130158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,21,2,1.45,1226027376,814224,260.99,1452,1560,1422,1879,1013,1446,1505.76,0.91,0,-134622,1518,1482,1441,1405,1364,1500,1423,45,433,100,1010,1,1,44756689,657,21.90,0.77,12,1.82,67.00,1900.00,2005,20220809,-26.83,1080,20221227,35.83,1597,-8.14,20230612,1081,35.71,20230328,2005,-26.83,20220809,1080,35.83,20221227,1.13,N,255220,100,44 억,,409172,N,N,0,N,00,N
|
|
20230619,120550,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1437,-9,5,-0.62,123197624,85724,27.48,1452,1452,1422,1879,1013,1446,1437.14,0.91,0,-8663,1518,1482,1441,1405,1364,1500,1423,45,433,100,1010,1,1,44756689,643,21.45,0.76,12,0.19,67.00,1900.00,2005,20220809,-28.33,1080,20221227,33.06,1597,-10.02,20230612,1081,32.93,20230328,2005,-28.33,20220809,1080,33.06,20221227,1.13,N,255220,100,44 억,,409172,N,N,0,N,00,N
|
|
20230619,110951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,-1,5,-0.07,114085994,79396,25.45,1452,1452,1422,1879,1013,1446,1436.92,0.91,0,-8192,1518,1482,1441,1405,1364,1500,1423,45,433,100,1010,1,1,44756689,647,21.57,0.76,12,0.18,67.00,1900.00,2005,20220809,-27.93,1080,20221227,33.80,1597,-9.52,20230612,1081,33.67,20230328,2005,-27.93,20220809,1080,33.80,20221227,1.13,N,255220,100,44 억,,409172,N,N,0,N,00,N
|
|
20230619,100334,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,-7,5,-0.48,76910814,53598,17.18,1452,1452,1422,1879,1013,1446,1434.96,0.91,0,-16780,1518,1482,1441,1405,1364,1500,1423,45,433,100,1010,1,1,44756689,644,21.48,0.76,12,0.12,67.00,1900.00,2005,20220809,-28.23,1080,20221227,33.24,1597,-9.89,20230612,1081,33.12,20230328,2005,-28.23,20220809,1080,33.24,20221227,1.13,N,255220,100,44 억,,409172,N,N,0,N,00,N
|
|
20230619,090359,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1435,-11,5,-0.76,17095499,11846,3.80,1452,1452,1435,1879,1013,1446,1443.15,0.91,0,-4199,1518,1482,1441,1405,1364,1500,1423,45,433,100,1010,1,1,44756689,642,21.42,0.76,12,0.03,67.00,1900.00,2005,20220809,-28.43,1080,20221227,32.87,1597,-10.14,20230612,1081,32.75,20230328,2005,-28.43,20220809,1080,32.87,20221227,1.13,N,255220,100,44 억,,409172,N,N,0,N,00,N
|
|
20230616,160111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1446,38,2,2.70,445011964,308806,123.05,1408,1477,1400,1830,986,1408,1441.00,0.87,0,14145,1469,1438,1416,1385,1363,1427,1374,45,422,100,980,1,1,44756689,647,21.58,0.76,12,0.69,67.00,1900.00,2005,20220809,-27.88,1080,20221227,33.89,1597,-9.46,20230612,1081,33.77,20230328,2005,-27.88,20220809,1080,33.89,20221227,1.08,N,255220,100,44 억,,390050,N,N,0,N,00,N
|
|
20230616,151034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,30,2,2.13,414299551,287527,114.57,1408,1477,1400,1830,986,1408,1440.91,0.87,0,13850,1469,1438,1416,1385,1363,1427,1374,45,422,100,980,1,1,44756689,644,21.46,0.76,12,0.64,67.00,1900.00,2005,20220809,-28.28,1080,20221227,33.15,1597,-9.96,20230612,1081,33.02,20230328,2005,-28.28,20220809,1080,33.15,20221227,1.08,N,255220,100,44 억,,390050,N,N,0,N,00,N
|
|
20230616,140551,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1448,40,2,2.84,331596881,230127,91.70,1408,1477,1400,1830,986,1408,1440.93,0.87,0,18957,1469,1438,1416,1385,1363,1427,1374,45,422,100,980,1,1,44756689,648,21.61,0.76,12,0.51,67.00,1900.00,2005,20220809,-27.78,1080,20221227,34.07,1597,-9.33,20230612,1081,33.95,20230328,2005,-27.78,20220809,1080,34.07,20221227,1.08,N,255220,100,44 억,,390050,N,N,0,N,00,N
|
|
20230616,130758,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,52,2,3.69,257867973,179374,71.48,1408,1477,1400,1830,986,1408,1437.60,0.87,0,15229,1469,1438,1416,1385,1363,1427,1374,45,422,100,980,1,1,44756689,653,21.79,0.77,12,0.40,67.00,1900.00,2005,20220809,-27.18,1080,20221227,35.19,1597,-8.58,20230612,1081,35.06,20230328,2005,-27.18,20220809,1080,35.19,20221227,1.08,N,255220,100,44 억,,390050,N,N,0,N,00,N
|
|
20230616,120507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1433,25,2,1.78,134266140,94736,37.75,1408,1440,1400,1830,986,1408,1417.27,0.87,0,32998,1469,1438,1416,1385,1363,1427,1374,45,422,100,980,1,1,44756689,641,21.39,0.75,12,0.21,67.00,1900.00,2005,20220809,-28.53,1080,20221227,32.69,1597,-10.27,20230612,1081,32.56,20230328,2005,-28.53,20220809,1080,32.69,20221227,1.08,N,255220,100,44 억,,390050,N,N,0,N,00,N
|
|
20230616,110520,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,24,2,1.70,112919213,79821,31.81,1408,1440,1400,1830,986,1408,1414.66,0.87,0,27094,1469,1438,1416,1385,1363,1427,1374,45,422,100,980,1,1,44756689,641,21.37,0.75,12,0.18,67.00,1900.00,2005,20220809,-28.58,1080,20221227,32.59,1597,-10.33,20230612,1081,32.47,20230328,2005,-28.58,20220809,1080,32.59,20221227,1.08,N,255220,100,44 억,,390050,N,N,0,N,00,N
|
|
20230616,100348,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1411,3,2,0.21,75843445,53780,21.43,1408,1425,1400,1830,986,1408,1410.25,0.87,0,15045,1469,1438,1416,1385,1363,1427,1374,45,422,100,980,1,1,44756689,632,21.06,0.74,12,0.12,67.00,1900.00,2005,20220809,-29.63,1080,20221227,30.65,1597,-11.65,20230612,1081,30.53,20230328,2005,-29.63,20220809,1080,30.65,20221227,1.08,N,255220,100,44 억,,390050,N,N,0,N,00,N
|
|
20230616,090453,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1402,-6,5,-0.43,7393893,5255,2.09,1408,1409,1402,1830,986,1408,1407.02,0.87,0,-1152,1469,1438,1416,1385,1363,1427,1374,45,422,100,980,1,1,44756689,627,20.93,0.74,12,0.01,67.00,1900.00,2005,20220809,-30.07,1080,20221227,29.81,1597,-12.21,20230612,1081,29.69,20230328,2005,-30.07,20220809,1080,29.81,20221227,1.08,N,255220,100,44 억,,390050,N,N,0,N,00,N
|
|
20230615,150340,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,-26,5,-1.81,324924461,230288,66.76,1427,1447,1394,1862,1004,1433,1410.95,1.02,0,-63988,1499,1466,1427,1394,1355,1446,1374,45,429,100,1000,1,1,44756689,630,21.00,0.74,12,0.51,67.00,1900.00,2005,20220809,-29.83,1080,20221227,30.28,1597,-11.90,20230612,1081,30.16,20230328,2005,-29.83,20220809,1080,30.28,20221227,1.14,N,255220,100,44 억,,455401,N,N,0,N,00,N
|
|
20230615,140515,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1404,-29,5,-2.02,215856231,152284,44.15,1427,1447,1402,1862,1004,1433,1417.46,1.02,0,-22114,1499,1466,1427,1394,1355,1446,1374,45,429,100,1000,1,1,44756689,628,20.96,0.74,12,0.34,67.00,1900.00,2005,20220809,-29.98,1080,20221227,30.00,1597,-12.09,20230612,1081,29.88,20230328,2005,-29.98,20220809,1080,30.00,20221227,1.14,N,255220,100,44 억,,455401,N,N,0,N,00,N
|
|
20230615,130649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1419,-14,5,-0.98,182707756,128727,37.32,1427,1447,1402,1862,1004,1433,1419.34,1.02,0,-8400,1499,1466,1427,1394,1355,1446,1374,45,429,100,1000,1,1,44756689,635,21.18,0.75,12,0.29,67.00,1900.00,2005,20220809,-29.23,1080,20221227,31.39,1597,-11.15,20230612,1081,31.27,20230328,2005,-29.23,20220809,1080,31.39,20221227,1.14,N,255220,100,44 억,,455401,N,N,0,N,00,N
|
|
20230615,120227,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1413,-20,5,-1.40,172576623,121551,35.24,1427,1447,1402,1862,1004,1433,1419.79,1.02,0,-9160,1499,1466,1427,1394,1355,1446,1374,45,429,100,1000,1,1,44756689,632,21.09,0.74,12,0.27,67.00,1900.00,2005,20220809,-29.53,1080,20221227,30.83,1597,-11.52,20230612,1081,30.71,20230328,2005,-29.53,20220809,1080,30.83,20221227,1.14,N,255220,100,44 억,,455401,N,N,0,N,00,N
|
|
20230615,110749,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1421,-12,5,-0.84,140002931,98635,28.59,1427,1447,1402,1862,1004,1433,1419.40,1.02,0,-13249,1499,1466,1427,1394,1355,1446,1374,45,429,100,1000,1,1,44756689,636,21.21,0.75,12,0.22,67.00,1900.00,2005,20220809,-29.13,1080,20221227,31.57,1597,-11.02,20230612,1081,31.45,20230328,2005,-29.13,20220809,1080,31.57,20221227,1.14,N,255220,100,44 억,,455401,N,N,0,N,00,N
|
|
20230611,184545,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1392,13,2,0.94,590470722,428149,15.69,1380,1393,1368,1792,966,1379,1379.02,0.78,3488,2278,1556,1467,1411,1322,1266,1439,1294,45,413,100,960,1,1,44756689,623,20.78,0.73,12,0.96,67.00,1900.00,2005,20220809,-30.57,1080,20221227,28.89,1565,-11.05,20230607,1081,28.77,20230328,2005,-30.57,20220809,1080,28.89,20221227,0.84,N,255220,100,44 억,,350448,N,N,0,N,00,N
|