104 lines
43 KiB
CSV
104 lines
43 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
|
|
20240229,161007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1851,179,2,10.71,5666548956,3151835,328.77,1670,1880,1638,2170,1171,1672,1797.60,0.95,0,58561,1737,1704,1644,1611,1551,1674,1581,53,498,100,1070,1,1,52823305,978,27.63,0.97,12,5.97,67.00,1900.00,2210,20230626,-16.24,1051,20230925,76.12,1880,-1.54,20240229,1359,36.20,20240125,2210,-16.24,20230626,1051,76.12,20230925,1.06,N,255220,100,52 억,,501704,N,N,0,N,00,N
|
|
20240229,151012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1841,169,2,10.11,5418850409,3017667,314.77,1670,1880,1638,2170,1171,1672,1795.71,0.95,0,55829,1737,1704,1644,1611,1551,1674,1581,53,498,100,1070,1,1,52823305,972,27.48,0.97,12,5.71,67.00,1900.00,2210,20230626,-16.70,1051,20230925,75.17,1880,-2.07,20240229,1359,35.47,20240125,2210,-16.70,20230626,1051,75.17,20230925,1.06,N,255220,100,52 억,,501704,N,N,0,N,00,N
|
|
20240229,141013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1831,159,2,9.51,4535228890,2537753,264.71,1670,1864,1638,2170,1171,1672,1787.10,0.95,0,28445,1737,1704,1644,1611,1551,1674,1581,53,498,100,1070,1,1,52823305,967,27.33,0.96,12,4.80,67.00,1900.00,2210,20230626,-17.15,1051,20230925,74.22,1870,-2.09,20240104,1359,34.73,20240125,2210,-17.15,20230626,1051,74.22,20230925,1.06,N,255220,100,52 억,,501704,N,N,0,N,00,N
|
|
20240229,131011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1791,119,2,7.12,3129072108,1769588,184.58,1670,1829,1638,2170,1171,1672,1768.25,0.95,0,69986,1737,1704,1644,1611,1551,1674,1581,53,498,100,1070,1,1,52823305,946,26.73,0.94,12,3.35,67.00,1900.00,2210,20230626,-18.96,1051,20230925,70.41,1870,-4.22,20240104,1359,31.79,20240125,2210,-18.96,20230626,1051,70.41,20230925,1.06,N,255220,100,52 억,,501704,N,N,0,N,00,N
|
|
20240229,121010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1793,121,2,7.24,2694058885,1528327,159.42,1670,1829,1638,2170,1171,1672,1762.75,0.95,0,83667,1737,1704,1644,1611,1551,1674,1581,53,498,100,1070,1,1,52823305,947,26.76,0.94,12,2.89,67.00,1900.00,2210,20230626,-18.87,1051,20230925,70.60,1870,-4.12,20240104,1359,31.94,20240125,2210,-18.87,20230626,1051,70.60,20230925,1.06,N,255220,100,52 억,,501704,N,N,0,N,00,N
|
|
20240229,111012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1766,94,2,5.62,1151735247,670751,69.97,1670,1780,1638,2170,1171,1672,1717.08,0.95,0,41867,1737,1704,1644,1611,1551,1674,1581,53,498,100,1070,1,1,52823305,933,26.36,0.93,12,1.27,67.00,1900.00,2210,20230626,-20.09,1051,20230925,68.03,1870,-5.56,20240104,1359,29.95,20240125,2210,-20.09,20230626,1051,68.03,20230925,1.06,N,255220,100,52 억,,501704,N,N,0,N,00,N
|
|
20240229,101014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1726,54,2,3.23,640019492,377721,39.40,1670,1744,1638,2170,1171,1672,1694.42,0.95,0,22963,1737,1704,1644,1611,1551,1674,1581,53,498,100,1070,1,1,52823305,912,25.76,0.91,12,0.72,67.00,1900.00,2210,20230626,-21.90,1051,20230925,64.22,1870,-7.70,20240104,1359,27.01,20240125,2210,-21.90,20230626,1051,64.22,20230925,1.06,N,255220,100,52 억,,501704,N,N,0,N,00,N
|
|
20240229,091011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1640,-32,5,-1.91,201407467,120701,12.59,1670,1698,1639,2170,1171,1672,1668.65,0.95,0,-26157,1737,1704,1644,1611,1551,1674,1581,53,498,100,1070,1,1,52823305,866,24.48,0.86,12,0.23,67.00,1900.00,2210,20230626,-25.79,1051,20230925,56.04,1870,-12.30,20240104,1359,20.68,20240125,2210,-25.79,20230626,1051,56.04,20230925,1.06,N,255220,100,52 억,,501704,N,N,0,N,00,N
|
|
20240228,160914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1672,49,2,3.02,1565808449,956791,51.16,1675,1677,1584,2105,1137,1623,1636.52,1.16,0,-106280,1732,1677,1572,1517,1412,1705,1545,53,482,100,1030,1,1,52823305,883,24.96,0.88,12,1.81,67.00,1900.00,2210,20230626,-24.34,1051,20230925,59.09,1870,-10.59,20240104,1359,23.03,20240125,2210,-24.34,20230626,1051,59.09,20230925,1.04,N,255220,100,52 억,,612312,N,N,0,N,00,N
|
|
20240228,150913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1668,45,2,2.77,1484032980,907818,48.54,1675,1677,1584,2105,1137,1623,1634.73,1.16,0,-104732,1732,1677,1572,1517,1412,1705,1545,53,482,100,1030,1,1,52823305,881,24.90,0.88,12,1.72,67.00,1900.00,2210,20230626,-24.52,1051,20230925,58.71,1870,-10.80,20240104,1359,22.74,20240125,2210,-24.52,20230626,1051,58.71,20230925,1.04,N,255220,100,52 억,,612312,N,N,0,N,00,N
|
|
20240228,141010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1666,43,2,2.65,1388443215,850184,45.46,1675,1677,1584,2105,1137,1623,1633.11,1.16,0,-111288,1732,1677,1572,1517,1412,1705,1545,53,482,100,1030,1,1,52823305,880,24.87,0.88,12,1.61,67.00,1900.00,2210,20230626,-24.62,1051,20230925,58.52,1870,-10.91,20240104,1359,22.59,20240125,2210,-24.62,20230626,1051,58.52,20230925,1.04,N,255220,100,52 억,,612312,N,N,0,N,00,N
|
|
20240228,131009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1606,-17,5,-1.05,948370187,583837,31.22,1675,1675,1584,2105,1137,1623,1624.37,1.16,0,-84002,1732,1677,1572,1517,1412,1705,1545,53,482,100,1030,1,1,52823305,848,23.97,0.85,12,1.11,67.00,1900.00,2210,20230626,-27.33,1051,20230925,52.81,1870,-14.12,20240104,1359,18.18,20240125,2210,-27.33,20230626,1051,52.81,20230925,1.04,N,255220,100,52 억,,612312,N,N,0,N,00,N
|
|
20240228,121014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1616,-7,5,-0.43,876347362,538905,28.81,1675,1675,1584,2105,1137,1623,1626.16,1.16,0,-75651,1732,1677,1572,1517,1412,1705,1545,53,482,100,1030,1,1,52823305,854,24.12,0.85,12,1.02,67.00,1900.00,2210,20230626,-26.88,1051,20230925,53.76,1870,-13.58,20240104,1359,18.91,20240125,2210,-26.88,20230626,1051,53.76,20230925,1.04,N,255220,100,52 억,,612312,N,N,0,N,00,N
|
|
20240228,110929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1631,8,2,0.49,805581732,495189,26.48,1675,1675,1584,2105,1137,1623,1626.82,1.16,0,-61347,1732,1677,1572,1517,1412,1705,1545,53,482,100,1030,1,1,52823305,862,24.34,0.86,12,0.94,67.00,1900.00,2210,20230626,-26.20,1051,20230925,55.19,1870,-12.78,20240104,1359,20.01,20240125,2210,-26.20,20230626,1051,55.19,20230925,1.04,N,255220,100,52 억,,612312,N,N,0,N,00,N
|
|
20240228,101011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1630,7,2,0.43,606924039,374209,20.01,1675,1675,1584,2105,1137,1623,1621.89,1.16,0,-70840,1732,1677,1572,1517,1412,1705,1545,53,482,100,1030,1,1,52823305,861,24.33,0.86,12,0.71,67.00,1900.00,2210,20230626,-26.24,1051,20230925,55.09,1870,-12.83,20240104,1359,19.94,20240125,2210,-26.24,20230626,1051,55.09,20230925,1.04,N,255220,100,52 억,,612312,N,N,0,N,00,N
|
|
20240228,091014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1653,30,2,1.85,239597928,146947,7.86,1675,1675,1584,2105,1137,1623,1630.51,1.16,0,-59756,1732,1677,1572,1517,1412,1705,1545,53,482,100,1030,1,1,52823305,873,24.67,0.87,12,0.28,67.00,1900.00,2210,20230626,-25.20,1051,20230925,57.28,1870,-11.60,20240104,1359,21.63,20240125,2210,-25.20,20230626,1051,57.28,20230925,1.04,N,255220,100,52 억,,612312,N,N,0,N,00,N
|
|
20240227,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1623,129,2,8.63,2849699823,1850703,866.60,1524,1627,1467,1942,1046,1494,1539.77,0.80,0,193891,1526,1510,1481,1465,1436,1518,1473,53,448,100,950,1,1,52823305,857,24.22,0.85,12,3.50,67.00,1900.00,2210,20230626,-26.56,1051,20230925,54.42,1870,-13.21,20240104,1359,19.43,20240125,2210,-26.56,20230626,1051,54.42,20230925,1.04,N,255220,100,52 억,,422186,N,N,0,N,00,N
|
|
20240227,151010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1608,114,2,7.63,2726590009,1774709,831.02,1524,1627,1467,1942,1046,1494,1536.36,0.80,0,182731,1526,1510,1481,1465,1436,1518,1473,53,448,100,950,1,1,52823305,849,24.00,0.85,12,3.36,67.00,1900.00,2210,20230626,-27.24,1051,20230925,53.00,1870,-14.01,20240104,1359,18.32,20240125,2210,-27.24,20230626,1051,53.00,20230925,1.04,N,255220,100,52 억,,422186,N,N,0,N,00,N
|
|
20240227,141007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1558,64,2,4.28,1942958796,1282458,600.52,1524,1559,1467,1942,1046,1494,1515.03,0.80,0,201319,1526,1510,1481,1465,1436,1518,1473,53,448,100,950,1,1,52823305,823,23.25,0.82,12,2.43,67.00,1900.00,2210,20230626,-29.50,1051,20230925,48.24,1870,-16.68,20240104,1359,14.64,20240125,2210,-29.50,20230626,1051,48.24,20230925,1.04,N,255220,100,52 억,,422186,N,N,0,N,00,N
|
|
20240227,130929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1501,7,2,0.47,1153325186,768710,359.95,1524,1535,1467,1942,1046,1494,1500.34,0.80,0,42405,1526,1510,1481,1465,1436,1518,1473,53,448,100,950,1,1,52823305,793,22.40,0.79,12,1.46,67.00,1900.00,2210,20230626,-32.08,1051,20230925,42.82,1870,-19.73,20240104,1359,10.45,20240125,2210,-32.08,20230626,1051,42.82,20230925,1.04,N,255220,100,52 억,,422186,N,N,0,N,00,N
|
|
20240227,121011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,6,2,0.40,941718509,627961,294.05,1524,1535,1467,1942,1046,1494,1499.64,0.80,0,-41794,1526,1510,1481,1465,1436,1518,1473,53,448,100,950,1,1,52823305,792,22.39,0.79,12,1.19,67.00,1900.00,2210,20230626,-32.13,1051,20230925,42.72,1870,-19.79,20240104,1359,10.38,20240125,2210,-32.13,20230626,1051,42.72,20230925,1.04,N,255220,100,52 억,,422186,N,N,0,N,00,N
|
|
20240227,111010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,-19,5,-1.27,692846640,460437,215.60,1524,1535,1473,1942,1046,1494,1504.76,0.80,0,-44378,1526,1510,1481,1465,1436,1518,1473,53,448,100,950,1,1,52823305,779,22.01,0.78,12,0.87,67.00,1900.00,2210,20230626,-33.26,1051,20230925,40.34,1870,-21.12,20240104,1359,8.54,20240125,2210,-33.26,20230626,1051,40.34,20230925,1.04,N,255220,100,52 억,,422186,N,N,0,N,00,N
|
|
20240227,101005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1506,12,2,0.80,446323131,294924,138.10,1524,1535,1481,1942,1046,1494,1513.35,0.80,0,-561,1526,1510,1481,1465,1436,1518,1473,53,448,100,950,1,1,52823305,796,22.48,0.79,12,0.56,67.00,1900.00,2210,20230626,-31.86,1051,20230925,43.29,1870,-19.47,20240104,1359,10.82,20240125,2210,-31.86,20230626,1051,43.29,20230925,1.04,N,255220,100,52 억,,422186,N,N,0,N,00,N
|
|
20240227,091010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,16,2,1.07,131098268,87012,40.74,1524,1524,1481,1942,1046,1494,1506.67,0.80,0,-28378,1526,1510,1481,1465,1436,1518,1473,53,448,100,950,1,1,52823305,798,22.54,0.79,12,0.16,67.00,1900.00,2210,20230626,-31.67,1051,20230925,43.67,1870,-19.25,20240104,1359,11.11,20240125,2210,-31.67,20230626,1051,43.67,20230925,1.04,N,255220,100,52 억,,422186,N,N,0,N,00,N
|
|
20240226,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1494,13,2,0.88,313167341,211680,21.78,1481,1497,1452,1925,1037,1481,1479.41,0.73,0,40746,1549,1515,1461,1427,1373,1532,1444,53,444,100,940,1,1,52823305,789,22.30,0.79,12,0.40,67.00,1900.00,2210,20230626,-32.40,1051,20230925,42.15,1870,-20.11,20240104,1359,9.93,20240125,2210,-32.40,20230626,1051,42.15,20230925,0.93,N,255220,100,52 억,,383271,N,N,0,N,00,N
|
|
20240226,151000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1490,9,2,0.61,296935067,200799,20.67,1481,1497,1452,1925,1037,1481,1478.77,0.73,0,40017,1549,1515,1461,1427,1373,1532,1444,53,444,100,940,1,1,52823305,787,22.24,0.78,12,0.38,67.00,1900.00,2210,20230626,-32.58,1051,20230925,41.77,1870,-20.32,20240104,1359,9.64,20240125,2210,-32.58,20230626,1051,41.77,20230925,0.93,N,255220,100,52 억,,383271,N,N,0,N,00,N
|
|
20240226,141004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1480,-1,5,-0.07,183453212,124780,12.84,1481,1490,1452,1925,1037,1481,1470.21,0.73,0,5395,1549,1515,1461,1427,1373,1532,1444,53,444,100,940,1,1,52823305,782,22.09,0.78,12,0.24,67.00,1900.00,2210,20230626,-33.03,1051,20230925,40.82,1870,-20.86,20240104,1359,8.90,20240125,2210,-33.03,20230626,1051,40.82,20230925,0.93,N,255220,100,52 억,,383271,N,N,0,N,00,N
|
|
20240226,130956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,-10,5,-0.68,164053502,111673,11.49,1481,1485,1452,1925,1037,1481,1469.05,0.73,0,3180,1549,1515,1461,1427,1373,1532,1444,53,444,100,940,1,1,52823305,777,21.96,0.77,12,0.21,67.00,1900.00,2210,20230626,-33.44,1051,20230925,39.96,1870,-21.34,20240104,1359,8.24,20240125,2210,-33.44,20230626,1051,39.96,20230925,0.93,N,255220,100,52 억,,383271,N,N,0,N,00,N
|
|
20240226,120957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,-12,5,-0.81,145114150,98767,10.16,1481,1485,1452,1925,1037,1481,1469.26,0.73,0,381,1549,1515,1461,1427,1373,1532,1444,53,444,100,940,1,1,52823305,776,21.93,0.77,12,0.19,67.00,1900.00,2210,20230626,-33.53,1051,20230925,39.77,1870,-21.44,20240104,1359,8.09,20240125,2210,-33.53,20230626,1051,39.77,20230925,0.93,N,255220,100,52 억,,383271,N,N,0,N,00,N
|
|
20240226,110955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1472,-9,5,-0.61,136748478,93078,9.58,1481,1485,1452,1925,1037,1481,1469.18,0.73,0,-2285,1549,1515,1461,1427,1373,1532,1444,53,444,100,940,1,1,52823305,778,21.97,0.77,12,0.18,67.00,1900.00,2210,20230626,-33.39,1051,20230925,40.06,1870,-21.28,20240104,1359,8.31,20240125,2210,-33.39,20230626,1051,40.06,20230925,0.93,N,255220,100,52 억,,383271,N,N,0,N,00,N
|
|
20240226,100952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1458,-23,5,-1.55,106039386,72204,7.43,1481,1481,1452,1925,1037,1481,1468.61,0.73,0,-3758,1549,1515,1461,1427,1373,1532,1444,53,444,100,940,1,1,52823305,770,21.76,0.77,12,0.14,67.00,1900.00,2210,20230626,-34.03,1051,20230925,38.73,1870,-22.03,20240104,1359,7.28,20240125,2210,-34.03,20230626,1051,38.73,20230925,0.93,N,255220,100,52 억,,383271,N,N,0,N,00,N
|
|
20240226,090951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1468,-13,5,-0.88,73097027,49695,5.11,1481,1481,1454,1925,1037,1481,1470.91,0.73,0,-4200,1549,1515,1461,1427,1373,1532,1444,53,444,100,940,1,1,52823305,775,21.91,0.77,12,0.09,67.00,1900.00,2210,20230626,-33.57,1051,20230925,39.68,1870,-21.50,20240104,1359,8.02,20240125,2210,-33.57,20230626,1051,39.68,20230925,0.93,N,255220,100,52 억,,383271,N,N,0,N,00,N
|
|
20240223,160953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,32,2,2.21,1421901009,971160,117.77,1449,1495,1407,1883,1015,1449,1464.10,0.70,0,8686,1525,1487,1462,1424,1399,1474,1411,53,434,100,920,1,1,52823305,782,22.10,0.78,12,1.84,67.00,1900.00,2210,20230626,-32.99,1051,20230925,40.91,1870,-20.80,20240104,1359,8.98,20240125,2210,-32.99,20230626,1051,40.91,20230925,0.92,N,255220,100,52 억,,368264,N,N,0,N,00,N
|
|
20240223,150945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1487,38,2,2.62,1235251572,845782,102.56,1449,1487,1407,1883,1015,1449,1460.48,0.70,0,13634,1525,1487,1462,1424,1399,1474,1411,53,434,100,920,1,1,52823305,785,22.19,0.78,12,1.60,67.00,1900.00,2210,20230626,-32.71,1051,20230925,41.48,1870,-20.48,20240104,1359,9.42,20240125,2210,-32.71,20230626,1051,41.48,20230925,0.92,N,255220,100,52 억,,368264,N,N,0,N,00,N
|
|
20240223,140947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1443,-6,5,-0.41,1069310628,733014,88.89,1449,1484,1407,1883,1015,1449,1458.79,0.70,0,2386,1525,1487,1462,1424,1399,1474,1411,53,434,100,920,1,1,52823305,762,21.54,0.76,12,1.39,67.00,1900.00,2210,20230626,-34.71,1051,20230925,37.30,1870,-22.83,20240104,1359,6.18,20240125,2210,-34.71,20230626,1051,37.30,20230925,0.92,N,255220,100,52 억,,368264,N,N,0,N,00,N
|
|
20240223,130944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,-11,5,-0.76,1034946742,709099,85.99,1449,1484,1407,1883,1015,1449,1459.52,0.70,0,8326,1525,1487,1462,1424,1399,1474,1411,53,434,100,920,1,1,52823305,760,21.46,0.76,12,1.34,67.00,1900.00,2210,20230626,-34.93,1051,20230925,36.82,1870,-23.10,20240104,1359,5.81,20240125,2210,-34.93,20230626,1051,36.82,20230925,0.92,N,255220,100,52 억,,368264,N,N,0,N,00,N
|
|
20240223,120948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,-29,5,-2.00,994200147,680385,82.51,1449,1484,1407,1883,1015,1449,1461.23,0.70,0,15454,1525,1487,1462,1424,1399,1474,1411,53,434,100,920,1,1,52823305,750,21.19,0.75,12,1.29,67.00,1900.00,2210,20230626,-35.75,1051,20230925,35.11,1870,-24.06,20240104,1359,4.49,20240125,2210,-35.75,20230626,1051,35.11,20230925,0.92,N,255220,100,52 억,,368264,N,N,0,N,00,N
|
|
20240223,110936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1443,-6,5,-0.41,943848193,644978,78.21,1449,1484,1434,1883,1015,1449,1463.38,0.70,0,7136,1525,1487,1462,1424,1399,1474,1411,53,434,100,920,1,1,52823305,762,21.54,0.76,12,1.22,67.00,1900.00,2210,20230626,-34.71,1051,20230925,37.30,1870,-22.83,20240104,1359,6.18,20240125,2210,-34.71,20230626,1051,37.30,20230925,0.92,N,255220,100,52 억,,368264,N,N,0,N,00,N
|
|
20240223,100942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1464,15,2,1.04,775598707,529840,64.25,1449,1484,1435,1883,1015,1449,1463.84,0.70,0,8478,1525,1487,1462,1424,1399,1474,1411,53,434,100,920,1,1,52823305,773,21.85,0.77,12,1.00,67.00,1900.00,2210,20230626,-33.76,1051,20230925,39.30,1870,-21.71,20240104,1359,7.73,20240125,2210,-33.76,20230626,1051,39.30,20230925,0.92,N,255220,100,52 억,,368264,N,N,0,N,00,N
|
|
20240223,090945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1444,-5,5,-0.35,24380558,16840,2.04,1449,1465,1441,1883,1015,1449,1447.78,0.70,0,-10793,1525,1487,1462,1424,1399,1474,1411,53,434,100,920,1,1,52823305,763,21.55,0.76,12,0.03,67.00,1900.00,2210,20230626,-34.66,1051,20230925,37.39,1870,-22.78,20240104,1359,6.25,20240125,2210,-34.66,20230626,1051,37.39,20230925,0.92,N,255220,100,52 억,,368264,N,N,0,N,00,N
|
|
20240222,160931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1449,-32,5,-2.16,1209722491,824632,100.99,1500,1500,1437,1925,1037,1481,1466.98,0.96,0,-140898,1554,1517,1472,1435,1390,1536,1454,53,444,100,940,1,1,52823305,765,21.63,0.76,12,1.56,67.00,1900.00,2210,20230626,-34.43,1051,20230925,37.87,1870,-22.51,20240104,1359,6.62,20240125,2210,-34.43,20230626,1051,37.87,20230925,0.92,N,255220,100,52 억,,509060,N,N,0,N,00,N
|
|
20240222,150941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,-31,5,-2.09,1200008182,817928,100.17,1500,1500,1437,1925,1037,1481,1467.13,0.96,0,-138598,1554,1517,1472,1435,1390,1536,1454,53,444,100,940,1,1,52823305,766,21.64,0.76,12,1.55,67.00,1900.00,2210,20230626,-34.39,1051,20230925,37.96,1870,-22.46,20240104,1359,6.70,20240125,2210,-34.39,20230626,1051,37.96,20230925,0.92,N,255220,100,52 억,,509060,N,N,0,N,00,N
|
|
20240222,140938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1446,-35,5,-2.36,973059293,661125,80.96,1500,1500,1441,1925,1037,1481,1471.82,0.96,0,-104743,1554,1517,1472,1435,1390,1536,1454,53,444,100,940,1,1,52823305,764,21.58,0.76,12,1.25,67.00,1900.00,2210,20230626,-34.57,1051,20230925,37.58,1870,-22.67,20240104,1359,6.40,20240125,2210,-34.57,20230626,1051,37.58,20230925,0.92,N,255220,100,52 억,,509060,N,N,0,N,00,N
|
|
20240222,130925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1448,-33,5,-2.23,940285396,638522,78.20,1500,1500,1441,1925,1037,1481,1472.60,0.96,0,-89922,1554,1517,1472,1435,1390,1536,1454,53,444,100,940,1,1,52823305,765,21.61,0.76,12,1.21,67.00,1900.00,2210,20230626,-34.48,1051,20230925,37.77,1870,-22.57,20240104,1359,6.55,20240125,2210,-34.48,20230626,1051,37.77,20230925,0.92,N,255220,100,52 억,,509060,N,N,0,N,00,N
|
|
20240222,120936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1453,-28,5,-1.89,784168598,530795,65.00,1500,1500,1450,1925,1037,1481,1477.35,0.96,0,-86738,1554,1517,1472,1435,1390,1536,1454,53,444,100,940,1,1,52823305,768,21.69,0.76,12,1.00,67.00,1900.00,2210,20230626,-34.25,1051,20230925,38.25,1870,-22.30,20240104,1359,6.92,20240125,2210,-34.25,20230626,1051,38.25,20230925,0.92,N,255220,100,52 억,,509060,N,N,0,N,00,N
|
|
20240222,110934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1454,-27,5,-1.82,751084745,508019,62.21,1500,1500,1452,1925,1037,1481,1478.46,0.96,0,-79138,1554,1517,1472,1435,1390,1536,1454,53,444,100,940,1,1,52823305,768,21.70,0.77,12,0.96,67.00,1900.00,2210,20230626,-34.21,1051,20230925,38.34,1870,-22.25,20240104,1359,6.99,20240125,2210,-34.21,20230626,1051,38.34,20230925,0.92,N,255220,100,52 억,,509060,N,N,0,N,00,N
|
|
20240222,100925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1472,-9,5,-0.61,166885065,112945,13.83,1500,1500,1462,1925,1037,1481,1477.58,0.96,0,-39384,1554,1517,1472,1435,1390,1536,1454,53,444,100,940,1,1,52823305,778,21.97,0.77,12,0.21,67.00,1900.00,2210,20230626,-33.39,1051,20230925,40.06,1870,-21.28,20240104,1359,8.31,20240125,2210,-33.39,20230626,1051,40.06,20230925,0.92,N,255220,100,52 억,,509060,N,N,0,N,00,N
|
|
20240222,090942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1482,1,2,0.07,51543961,34567,4.23,1500,1500,1479,1925,1037,1481,1491.13,0.96,0,-15317,1554,1517,1472,1435,1390,1536,1454,53,444,100,940,1,1,52823305,783,22.12,0.78,12,0.07,67.00,1900.00,2210,20230626,-32.94,1051,20230925,41.01,1870,-20.75,20240104,1359,9.05,20240125,2210,-32.94,20230626,1051,41.01,20230925,0.92,N,255220,100,52 억,,509060,N,N,0,N,00,N
|
|
20240221,160932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,45,2,3.13,1205748527,815228,93.74,1440,1509,1427,1866,1006,1436,1479.02,0.78,0,89172,1561,1498,1467,1404,1373,1483,1389,53,430,100,910,1,1,52823305,782,22.10,0.78,12,1.54,67.00,1900.00,2210,20230626,-32.99,1051,20230925,40.91,1870,-20.80,20240104,1359,8.98,20240125,2210,-32.99,20230626,1051,40.91,20230925,0.95,N,255220,100,52 억,,413581,N,N,0,N,00,N
|
|
20240221,150921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,34,2,2.37,1133555159,766508,88.14,1440,1509,1427,1866,1006,1436,1478.86,0.78,0,105934,1561,1498,1467,1404,1373,1483,1389,53,430,100,910,1,1,52823305,777,21.94,0.77,12,1.45,67.00,1900.00,2210,20230626,-33.48,1051,20230925,39.87,1870,-21.39,20240104,1359,8.17,20240125,2210,-33.48,20230626,1051,39.87,20230925,0.95,N,255220,100,52 억,,413581,N,N,0,N,00,N
|
|
20240221,140922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,43,2,2.99,1095211733,740516,85.15,1440,1509,1427,1866,1006,1436,1478.98,0.78,0,108439,1561,1498,1467,1404,1373,1483,1389,53,430,100,910,1,1,52823305,781,22.07,0.78,12,1.40,67.00,1900.00,2210,20230626,-33.08,1051,20230925,40.72,1870,-20.91,20240104,1359,8.83,20240125,2210,-33.08,20230626,1051,40.72,20230925,0.95,N,255220,100,52 억,,413581,N,N,0,N,00,N
|
|
20240221,130922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1472,36,2,2.51,953879325,645162,74.19,1440,1509,1427,1866,1006,1436,1478.51,0.78,0,94772,1561,1498,1467,1404,1373,1483,1389,53,430,100,910,1,1,52823305,778,21.97,0.77,12,1.22,67.00,1900.00,2210,20230626,-33.39,1051,20230925,40.06,1870,-21.28,20240104,1359,8.31,20240125,2210,-33.39,20230626,1051,40.06,20230925,0.95,N,255220,100,52 억,,413581,N,N,0,N,00,N
|
|
20240221,120925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1473,37,2,2.58,934335586,631867,72.66,1440,1509,1427,1866,1006,1436,1478.69,0.78,0,95797,1561,1498,1467,1404,1373,1483,1389,53,430,100,910,1,1,52823305,778,21.99,0.78,12,1.20,67.00,1900.00,2210,20230626,-33.35,1051,20230925,40.15,1870,-21.23,20240104,1359,8.39,20240125,2210,-33.35,20230626,1051,40.15,20230925,0.95,N,255220,100,52 억,,413581,N,N,0,N,00,N
|
|
20240221,110930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,45,2,3.13,849489756,574655,66.08,1440,1509,1427,1866,1006,1436,1478.26,0.78,0,99145,1561,1498,1467,1404,1373,1483,1389,53,430,100,910,1,1,52823305,782,22.10,0.78,12,1.09,67.00,1900.00,2210,20230626,-32.99,1051,20230925,40.91,1870,-20.80,20240104,1359,8.98,20240125,2210,-32.99,20230626,1051,40.91,20230925,0.95,N,255220,100,52 억,,413581,N,N,0,N,00,N
|
|
20240221,100923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1488,52,2,3.62,391512753,267967,30.81,1440,1488,1427,1866,1006,1436,1461.05,0.78,0,52490,1561,1498,1467,1404,1373,1483,1389,53,430,100,910,1,1,52823305,786,22.21,0.78,12,0.51,67.00,1900.00,2210,20230626,-32.67,1051,20230925,41.58,1870,-20.43,20240104,1359,9.49,20240125,2210,-32.67,20230626,1051,41.58,20230925,0.95,N,255220,100,52 억,,413581,N,N,0,N,00,N
|
|
20240221,090922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1447,11,2,0.77,106240092,73624,8.47,1440,1463,1427,1866,1006,1436,1443.01,0.78,0,33985,1561,1498,1467,1404,1373,1483,1389,53,430,100,910,1,1,52823305,764,21.60,0.76,12,0.14,67.00,1900.00,2210,20230626,-34.52,1051,20230925,37.68,1870,-22.62,20240104,1359,6.48,20240125,2210,-34.52,20230626,1051,37.68,20230925,0.95,N,255220,100,52 억,,413581,N,N,0,N,00,N
|
|
20240220,160917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1436,-22,5,-1.51,1288518671,867799,150.65,1458,1530,1436,1895,1021,1458,1484.86,0.89,0,-31598,1488,1472,1451,1435,1414,1481,1444,51,437,100,930,1,1,51035226,733,21.43,0.76,12,1.70,67.00,1900.00,2210,20230626,-35.02,1051,20230925,36.63,1870,-23.21,20240104,1359,5.67,20240125,2210,-35.02,20230626,1051,36.63,20230925,0.96,N,255220,100,51 억,,452035,N,N,0,N,00,N
|
|
20240220,150916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,-13,5,-0.89,1267558727,853229,148.12,1458,1530,1438,1895,1021,1458,1485.60,0.89,0,-21069,1488,1472,1451,1435,1414,1481,1444,51,437,100,930,1,1,51035226,737,21.57,0.76,12,1.67,67.00,1900.00,2210,20230626,-34.62,1051,20230925,37.49,1870,-22.73,20240104,1359,6.33,20240125,2210,-34.62,20230626,1051,37.49,20230925,0.96,N,255220,100,51 억,,452035,N,N,0,N,00,N
|
|
20240220,140914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,-18,5,-1.23,1239396916,833687,144.73,1458,1530,1439,1895,1021,1458,1486.65,0.89,0,-5676,1488,1472,1451,1435,1414,1481,1444,51,437,100,930,1,1,51035226,735,21.49,0.76,12,1.63,67.00,1900.00,2210,20230626,-34.84,1051,20230925,37.01,1870,-22.99,20240104,1359,5.96,20240125,2210,-34.84,20230626,1051,37.01,20230925,0.96,N,255220,100,51 억,,452035,N,N,0,N,00,N
|
|
20240220,130917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1453,-5,5,-0.34,994230952,665273,115.49,1458,1530,1448,1895,1021,1458,1494.47,0.89,0,7872,1488,1472,1451,1435,1414,1481,1444,51,437,100,930,1,1,51035226,742,21.69,0.76,12,1.30,67.00,1900.00,2210,20230626,-34.25,1051,20230925,38.25,1870,-22.30,20240104,1359,6.92,20240125,2210,-34.25,20230626,1051,38.25,20230925,0.96,N,255220,100,51 억,,452035,N,N,0,N,00,N
|
|
20240220,120910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1456,-2,5,-0.14,949419552,634426,110.14,1458,1530,1450,1895,1021,1458,1496.50,0.89,0,31433,1488,1472,1451,1435,1414,1481,1444,51,437,100,930,1,1,51035226,743,21.73,0.77,12,1.24,67.00,1900.00,2210,20230626,-34.12,1051,20230925,38.53,1870,-22.14,20240104,1359,7.14,20240125,2210,-34.12,20230626,1051,38.53,20230925,0.96,N,255220,100,51 억,,452035,N,N,0,N,00,N
|
|
20240220,110912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1453,-5,5,-0.34,930802465,621652,107.92,1458,1530,1450,1895,1021,1458,1497.30,0.89,0,36412,1488,1472,1451,1435,1414,1481,1444,51,437,100,930,1,1,51035226,742,21.69,0.76,12,1.22,67.00,1900.00,2210,20230626,-34.25,1051,20230925,38.25,1870,-22.30,20240104,1359,6.92,20240125,2210,-34.25,20230626,1051,38.25,20230925,0.96,N,255220,100,51 억,,452035,N,N,0,N,00,N
|
|
20240220,100905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,21,2,1.44,838260789,558490,96.96,1458,1530,1450,1895,1021,1458,1500.94,0.89,0,74458,1488,1472,1451,1435,1414,1481,1444,51,437,100,930,1,1,51035226,755,22.07,0.78,12,1.09,67.00,1900.00,2210,20230626,-33.08,1051,20230925,40.72,1870,-20.91,20240104,1359,8.83,20240125,2210,-33.08,20230626,1051,40.72,20230925,0.96,N,255220,100,51 억,,452035,N,N,0,N,00,N
|
|
20240220,090922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1519,61,2,4.18,311754309,209451,36.36,1458,1521,1450,1895,1021,1458,1488.44,0.89,0,31332,1488,1472,1451,1435,1414,1481,1444,51,437,100,930,1,1,51035226,775,22.67,0.80,12,0.41,67.00,1900.00,2210,20230626,-31.27,1051,20230925,44.53,1870,-18.77,20240104,1359,11.77,20240125,2210,-31.27,20230626,1051,44.53,20230925,0.96,N,255220,100,51 억,,452035,N,N,0,N,00,N
|
|
20240219,160916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1458,20,2,1.39,838494772,575504,216.44,1432,1467,1430,1869,1007,1438,1457.00,0.81,0,42031,1468,1453,1430,1415,1392,1457,1419,51,431,100,920,1,1,50825055,741,21.76,0.77,12,1.13,67.00,1900.00,2210,20230626,-34.03,1051,20230925,38.73,1870,-22.03,20240104,1359,7.28,20240125,2210,-34.03,20230626,1051,38.73,20230925,0.96,N,255220,100,50 억,,410128,N,N,0,N,00,N
|
|
20240219,150921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1454,16,2,1.11,821720793,563967,212.10,1432,1467,1430,1869,1007,1438,1457.06,0.81,0,48823,1468,1453,1430,1415,1392,1457,1419,51,431,100,920,1,1,50825055,739,21.70,0.77,12,1.11,67.00,1900.00,2210,20230626,-34.21,1051,20230925,38.34,1870,-22.25,20240104,1359,6.99,20240125,2210,-34.21,20230626,1051,38.34,20230925,0.96,N,255220,100,50 억,,410128,N,N,0,N,00,N
|
|
20240219,140920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,7,2,0.49,807637920,554253,208.44,1432,1467,1430,1869,1007,1438,1457.19,0.81,0,53849,1468,1453,1430,1415,1392,1457,1419,51,431,100,920,1,1,50825055,734,21.57,0.76,12,1.09,67.00,1900.00,2210,20230626,-34.62,1051,20230925,37.49,1870,-22.73,20240104,1359,6.33,20240125,2210,-34.62,20230626,1051,37.49,20230925,0.96,N,255220,100,50 억,,410128,N,N,0,N,00,N
|
|
20240219,130919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1452,14,2,0.97,800319083,549204,206.54,1432,1467,1430,1869,1007,1438,1457.26,0.81,0,56311,1468,1453,1430,1415,1392,1457,1419,51,431,100,920,1,1,50825055,738,21.67,0.76,12,1.08,67.00,1900.00,2210,20230626,-34.30,1051,20230925,38.15,1870,-22.35,20240104,1359,6.84,20240125,2210,-34.30,20230626,1051,38.15,20230925,0.96,N,255220,100,50 억,,410128,N,N,0,N,00,N
|
|
20240219,120917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1457,19,2,1.32,780070469,535256,201.30,1432,1467,1430,1869,1007,1438,1457.41,0.81,0,55318,1468,1453,1430,1415,1392,1457,1419,51,431,100,920,1,1,50825055,741,21.75,0.77,12,1.05,67.00,1900.00,2210,20230626,-34.07,1051,20230925,38.63,1870,-22.09,20240104,1359,7.21,20240125,2210,-34.07,20230626,1051,38.63,20230925,0.96,N,255220,100,50 억,,410128,N,N,0,N,00,N
|
|
20240219,110915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1461,23,2,1.60,772795241,530266,199.42,1432,1467,1430,1869,1007,1438,1457.40,0.81,0,57963,1468,1453,1430,1415,1392,1457,1419,51,431,100,920,1,1,50825055,743,21.81,0.77,12,1.04,67.00,1900.00,2210,20230626,-33.89,1051,20230925,39.01,1870,-21.87,20240104,1359,7.51,20240125,2210,-33.89,20230626,1051,39.01,20230925,0.96,N,255220,100,50 억,,410128,N,N,0,N,00,N
|
|
20240219,100911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1454,16,2,1.11,555258959,381447,143.45,1432,1467,1430,1869,1007,1438,1455.70,0.81,0,53922,1468,1453,1430,1415,1392,1457,1419,51,431,100,920,1,1,50825055,739,21.70,0.77,12,0.75,67.00,1900.00,2210,20230626,-34.21,1051,20230925,38.34,1870,-22.25,20240104,1359,6.99,20240125,2210,-34.21,20230626,1051,38.34,20230925,0.96,N,255220,100,50 억,,410128,N,N,0,N,00,N
|
|
20240219,090912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1457,19,2,1.32,201061287,138542,52.10,1432,1467,1430,1869,1007,1438,1451.34,0.81,0,29959,1468,1453,1430,1415,1392,1457,1419,51,431,100,920,1,1,50825055,741,21.75,0.77,12,0.27,67.00,1900.00,2210,20230626,-34.07,1051,20230925,38.63,1870,-22.09,20240104,1359,7.21,20240125,2210,-34.07,20230626,1051,38.63,20230925,0.96,N,255220,100,50 억,,410128,N,N,0,N,00,N
|
|
20240216,160905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,-8,5,-0.55,378374907,265890,111.34,1438,1445,1407,1879,1013,1446,1423.02,0.72,0,48581,1480,1463,1442,1425,1404,1471,1433,51,433,100,920,1,1,50825055,731,21.46,0.76,12,0.52,67.00,1900.00,2210,20230626,-34.93,1051,20230925,36.82,1870,-23.10,20240104,1359,5.81,20240125,2210,-34.93,20230626,1051,36.82,20230925,0.95,N,255220,100,50 억,,365600,N,N,0,N,00,N
|
|
20240216,150912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,-8,5,-0.55,373843854,262740,110.03,1438,1445,1407,1879,1013,1446,1422.87,0.72,0,46557,1480,1463,1442,1425,1404,1471,1433,51,433,100,920,1,1,50825055,731,21.46,0.76,12,0.52,67.00,1900.00,2210,20230626,-34.93,1051,20230925,36.82,1870,-23.10,20240104,1359,5.81,20240125,2210,-34.93,20230626,1051,36.82,20230925,0.95,N,255220,100,50 억,,365600,N,N,0,N,00,N
|
|
20240216,140916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1441,-5,5,-0.35,343522135,241657,101.20,1438,1445,1407,1879,1013,1446,1421.53,0.72,0,30665,1480,1463,1442,1425,1404,1471,1433,51,433,100,920,1,1,50825055,732,21.51,0.76,12,0.48,67.00,1900.00,2210,20230626,-34.80,1051,20230925,37.11,1870,-22.94,20240104,1359,6.03,20240125,2210,-34.80,20230626,1051,37.11,20230925,0.95,N,255220,100,50 억,,365600,N,N,0,N,00,N
|
|
20240216,130910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1419,-27,5,-1.87,311712373,219520,91.93,1438,1440,1407,1879,1013,1446,1419.97,0.72,0,18076,1480,1463,1442,1425,1404,1471,1433,51,433,100,920,1,1,50825055,721,21.18,0.75,12,0.43,67.00,1900.00,2210,20230626,-35.79,1051,20230925,35.01,1870,-24.12,20240104,1359,4.42,20240125,2210,-35.79,20230626,1051,35.01,20230925,0.95,N,255220,100,50 억,,365600,N,N,0,N,00,N
|
|
20240216,120913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1421,-25,5,-1.73,278076987,195861,82.02,1438,1440,1407,1879,1013,1446,1419.77,0.72,0,7498,1480,1463,1442,1425,1404,1471,1433,51,433,100,920,1,1,50825055,722,21.21,0.75,12,0.39,67.00,1900.00,2210,20230626,-35.70,1051,20230925,35.20,1870,-24.01,20240104,1359,4.56,20240125,2210,-35.70,20230626,1051,35.20,20230925,0.95,N,255220,100,50 억,,365600,N,N,0,N,00,N
|
|
20240216,110920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1426,-20,5,-1.38,247494202,174432,73.05,1438,1440,1407,1879,1013,1446,1418.86,0.72,0,2217,1480,1463,1442,1425,1404,1471,1433,51,433,100,920,1,1,50825055,725,21.28,0.75,12,0.34,67.00,1900.00,2210,20230626,-35.48,1051,20230925,35.68,1870,-23.74,20240104,1359,4.93,20240125,2210,-35.48,20230626,1051,35.68,20230925,0.95,N,255220,100,50 억,,365600,N,N,0,N,00,N
|
|
20240216,100913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1411,-35,5,-2.42,175109912,123174,51.58,1438,1440,1410,1879,1013,1446,1421.64,0.72,0,17524,1480,1463,1442,1425,1404,1471,1433,51,433,100,920,1,1,50825055,717,21.06,0.74,12,0.24,67.00,1900.00,2210,20230626,-36.15,1051,20230925,34.25,1870,-24.55,20240104,1359,3.83,20240125,2210,-36.15,20230626,1051,34.25,20230925,0.95,N,255220,100,50 억,,365600,N,N,0,N,00,N
|
|
20240216,090906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,-16,5,-1.11,7128350,4980,2.09,1438,1438,1426,1879,1013,1446,1431.37,0.72,0,-2081,1480,1463,1442,1425,1404,1471,1433,51,433,100,920,1,1,50825055,727,21.34,0.75,12,0.01,67.00,1900.00,2210,20230626,-35.29,1051,20230925,36.06,1870,-23.53,20240104,1359,5.22,20240125,2210,-35.29,20230626,1051,36.06,20230925,0.95,N,255220,100,50 억,,365600,N,N,0,N,00,N
|
|
20240215,160904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1446,7,2,0.49,343705457,238382,27.02,1438,1459,1421,1870,1008,1439,1441.82,0.69,0,15749,1534,1486,1452,1404,1370,1469,1387,51,431,100,920,1,1,50825055,735,21.58,0.76,12,0.47,67.00,1900.00,2210,20230626,-34.57,1051,20230925,37.58,1870,-22.67,20240104,1359,6.40,20240125,2210,-34.57,20230626,1051,37.58,20230925,0.95,N,255220,100,50 억,,350728,N,N,0,N,00,N
|
|
20240215,150910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1447,8,2,0.56,333145658,231062,26.19,1438,1459,1421,1870,1008,1439,1441.80,0.69,0,17217,1534,1486,1452,1404,1370,1469,1387,51,431,100,920,1,1,50825055,735,21.60,0.76,12,0.45,67.00,1900.00,2210,20230626,-34.52,1051,20230925,37.68,1870,-22.62,20240104,1359,6.48,20240125,2210,-34.52,20230626,1051,37.68,20230925,0.95,N,255220,100,50 억,,350728,N,N,0,N,00,N
|
|
20240215,140904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1441,2,2,0.14,196428435,136454,15.47,1438,1459,1421,1870,1008,1439,1439.52,0.69,0,3922,1534,1486,1452,1404,1370,1469,1387,51,431,100,920,1,1,50825055,732,21.51,0.76,12,0.27,67.00,1900.00,2210,20230626,-34.80,1051,20230925,37.11,1870,-22.94,20240104,1359,6.03,20240125,2210,-34.80,20230626,1051,37.11,20230925,0.95,N,255220,100,50 억,,350728,N,N,0,N,00,N
|
|
20240215,130843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1442,3,2,0.21,158745768,110273,12.50,1438,1459,1421,1870,1008,1439,1439.57,0.69,0,9305,1534,1486,1452,1404,1370,1469,1387,51,431,100,920,1,1,50825055,733,21.52,0.76,12,0.22,67.00,1900.00,2210,20230626,-34.75,1051,20230925,37.20,1870,-22.89,20240104,1359,6.11,20240125,2210,-34.75,20230626,1051,37.20,20230925,0.95,N,255220,100,50 억,,350728,N,N,0,N,00,N
|
|
20240215,120905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1446,7,2,0.49,130825289,90868,10.30,1438,1459,1421,1870,1008,1439,1439.73,0.69,0,24589,1534,1486,1452,1404,1370,1469,1387,51,431,100,920,1,1,50825055,735,21.58,0.76,12,0.18,67.00,1900.00,2210,20230626,-34.57,1051,20230925,37.58,1870,-22.67,20240104,1359,6.40,20240125,2210,-34.57,20230626,1051,37.58,20230925,0.95,N,255220,100,50 억,,350728,N,N,0,N,00,N
|
|
20240215,110858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1442,3,2,0.21,118127426,82074,9.30,1438,1459,1421,1870,1008,1439,1439.28,0.69,0,24893,1534,1486,1452,1404,1370,1469,1387,51,431,100,920,1,1,50825055,733,21.52,0.76,12,0.16,67.00,1900.00,2210,20230626,-34.75,1051,20230925,37.20,1870,-22.89,20240104,1359,6.11,20240125,2210,-34.75,20230626,1051,37.20,20230925,0.95,N,255220,100,50 억,,350728,N,N,0,N,00,N
|
|
20240215,100858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1457,18,2,1.25,99942583,69500,7.88,1438,1459,1421,1870,1008,1439,1438.02,0.69,0,26170,1534,1486,1452,1404,1370,1469,1387,51,431,100,920,1,1,50825055,741,21.75,0.77,12,0.14,67.00,1900.00,2210,20230626,-34.07,1051,20230925,38.63,1870,-22.09,20240104,1359,7.21,20240125,2210,-34.07,20230626,1051,38.63,20230925,0.95,N,255220,100,50 억,,350728,N,N,0,N,00,N
|
|
20240215,090901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,-7,5,-0.49,31481967,22024,2.50,1438,1438,1422,1870,1008,1439,1429.44,0.69,0,-1205,1534,1486,1452,1404,1370,1469,1387,51,431,100,920,1,1,50825055,728,21.37,0.75,12,0.04,67.00,1900.00,2210,20230626,-35.20,1051,20230925,36.25,1870,-23.42,20240104,1359,5.37,20240125,2210,-35.20,20230626,1051,36.25,20230925,0.95,N,255220,100,50 억,,350728,N,N,0,N,00,N
|
|
20240214,160855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,-37,5,-2.51,1269980928,877359,77.37,1475,1500,1418,1918,1034,1476,1447.34,0.87,0,-91378,1552,1514,1462,1424,1372,1488,1398,51,442,100,940,1,1,50825055,731,21.48,0.76,12,1.73,67.00,1900.00,2210,20230626,-34.89,1051,20230925,36.92,1870,-23.05,20240104,1359,5.89,20240125,2210,-34.89,20230626,1051,36.92,20230925,0.96,N,255220,100,50 억,,443072,N,N,0,N,00,N
|
|
20240214,150856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1429,-47,5,-3.18,1203591922,831094,73.29,1475,1500,1418,1918,1034,1476,1448.00,0.87,0,-78480,1552,1514,1462,1424,1372,1488,1398,51,442,100,940,1,1,50825055,726,21.33,0.75,12,1.64,67.00,1900.00,2210,20230626,-35.34,1051,20230925,35.97,1870,-23.58,20240104,1359,5.15,20240125,2210,-35.34,20230626,1051,35.97,20230925,0.96,N,255220,100,50 억,,443072,N,N,0,N,00,N
|
|
20240214,140852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,-37,5,-2.51,1153057305,795858,70.18,1475,1500,1418,1918,1034,1476,1448.61,0.87,0,-56908,1552,1514,1462,1424,1372,1488,1398,51,442,100,940,1,1,50825055,731,21.48,0.76,12,1.57,67.00,1900.00,2210,20230626,-34.89,1051,20230925,36.92,1870,-23.05,20240104,1359,5.89,20240125,2210,-34.89,20230626,1051,36.92,20230925,0.96,N,255220,100,50 억,,443072,N,N,0,N,00,N
|
|
20240214,130856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1425,-51,5,-3.46,1044630543,720407,63.53,1475,1500,1418,1918,1034,1476,1449.83,0.87,0,-59481,1552,1514,1462,1424,1372,1488,1398,51,442,100,940,1,1,50825055,724,21.27,0.75,12,1.42,67.00,1900.00,2210,20230626,-35.52,1051,20230925,35.59,1870,-23.80,20240104,1359,4.86,20240125,2210,-35.52,20230626,1051,35.59,20230925,0.96,N,255220,100,50 억,,443072,N,N,0,N,00,N
|
|
20240214,120849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1421,-55,5,-3.73,770581238,528482,46.60,1475,1500,1419,1918,1034,1476,1457.89,0.87,0,-45590,1552,1514,1462,1424,1372,1488,1398,51,442,100,940,1,1,50825055,722,21.21,0.75,12,1.04,67.00,1900.00,2210,20230626,-35.70,1051,20230925,35.20,1870,-24.01,20240104,1359,4.56,20240125,2210,-35.70,20230626,1051,35.20,20230925,0.96,N,255220,100,50 억,,443072,N,N,0,N,00,N
|
|
20240214,110854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1453,-23,5,-1.56,377555879,255838,22.56,1475,1500,1453,1918,1034,1476,1475.76,0.87,0,12192,1552,1514,1462,1424,1372,1488,1398,51,442,100,940,1,1,50825055,738,21.69,0.76,12,0.50,67.00,1900.00,2210,20230626,-34.25,1051,20230925,38.25,1870,-22.30,20240104,1359,6.92,20240125,2210,-34.25,20230626,1051,38.25,20230925,0.96,N,255220,100,50 억,,443072,N,N,0,N,00,N
|
|
20240214,090845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1480,4,2,0.27,74537634,50326,4.44,1475,1500,1464,1918,1034,1476,1481.80,0.87,0,27555,1552,1514,1462,1424,1372,1488,1398,51,442,100,940,1,1,50825055,752,22.09,0.78,12,0.10,67.00,1900.00,2210,20230626,-33.03,1051,20230925,40.82,1870,-20.86,20240104,1359,8.90,20240125,2210,-33.03,20230626,1051,40.82,20230925,0.96,N,255220,100,50 억,,443072,N,N,0,N,00,N
|
|
20240213,160844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1476,43,2,3.00,1660085658,1131350,228.52,1500,1500,1410,1862,1004,1433,1467.35,0.75,0,51066,1525,1479,1424,1378,1323,1502,1401,51,429,100,910,1,1,50825055,750,22.03,0.78,12,2.23,67.00,1900.00,2210,20230626,-33.21,1051,20230925,40.44,1870,-21.07,20240104,1359,8.61,20240125,2210,-33.21,20230626,1051,40.44,20230925,0.96,N,255220,100,50 억,,381490,N,N,0,N,00,N
|
|
20240213,150841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1465,32,2,2.23,1644635365,1120861,226.40,1500,1500,1410,1862,1004,1433,1467.30,0.75,0,53675,1525,1479,1424,1378,1323,1502,1401,51,429,100,910,1,1,50825055,745,21.87,0.77,12,2.21,67.00,1900.00,2210,20230626,-33.71,1051,20230925,39.39,1870,-21.66,20240104,1359,7.80,20240125,2210,-33.71,20230626,1051,39.39,20230925,0.96,N,255220,100,50 억,,381490,N,N,0,N,00,N
|
|
20240213,140850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1473,40,2,2.79,1611670634,1098368,221.86,1500,1500,1410,1862,1004,1433,1467.33,0.75,0,53943,1525,1479,1424,1378,1323,1502,1401,51,429,100,910,1,1,50825055,749,21.99,0.78,12,2.16,67.00,1900.00,2210,20230626,-33.35,1051,20230925,40.15,1870,-21.23,20240104,1359,8.39,20240125,2210,-33.35,20230626,1051,40.15,20230925,0.96,N,255220,100,50 억,,381490,N,N,0,N,00,N
|
|
20240213,130839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,41,2,2.86,1566310139,1067601,215.64,1500,1500,1410,1862,1004,1433,1467.13,0.75,0,36603,1525,1479,1424,1378,1323,1502,1401,51,429,100,910,1,1,50825055,749,22.00,0.78,12,2.10,67.00,1900.00,2210,20230626,-33.30,1051,20230925,40.25,1870,-21.18,20240104,1359,8.46,20240125,2210,-33.30,20230626,1051,40.25,20230925,0.96,N,255220,100,50 억,,381490,N,N,0,N,00,N
|
|
20240213,120850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1473,40,2,2.79,1470977162,1003073,202.61,1500,1500,1410,1862,1004,1433,1466.47,0.75,0,24422,1525,1479,1424,1378,1323,1502,1401,51,429,100,910,1,1,50825055,749,21.99,0.78,12,1.97,67.00,1900.00,2210,20230626,-33.35,1051,20230925,40.15,1870,-21.23,20240104,1359,8.39,20240125,2210,-33.35,20230626,1051,40.15,20230925,0.96,N,255220,100,50 억,,381490,N,N,0,N,00,N
|
|
20240213,110911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,17,2,1.19,1298180738,884857,178.73,1500,1500,1410,1862,1004,1433,1467.11,0.75,0,-51553,1525,1479,1424,1378,1323,1502,1401,51,429,100,910,1,1,50825055,737,21.64,0.76,12,1.74,67.00,1900.00,2210,20230626,-34.39,1051,20230925,37.96,1870,-22.46,20240104,1359,6.70,20240125,2210,-34.39,20230626,1051,37.96,20230925,0.96,N,255220,100,50 억,,381490,N,N,0,N,00,N
|
|
20240213,100726,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,5,2,0.35,1036310079,702854,141.97,1500,1500,1438,1862,1004,1433,1474.43,0.75,0,-22696,1525,1479,1424,1378,1323,1502,1401,51,429,100,910,1,1,50825055,731,21.46,0.76,12,1.38,67.00,1900.00,2210,20230626,-34.93,1051,20230925,36.82,1870,-23.10,20240104,1359,5.81,20240125,2210,-34.93,20230626,1051,36.82,20230925,0.96,N,255220,100,50 억,,381490,N,N,0,N,00,N
|