162 lines
68 KiB
CSV
162 lines
68 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
|
|
20240329,161022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2200,70,2,3.29,13956286420,6419148,106.71,2130,2260,2100,2765,1495,2130,2174.56,2.52,0,-71935,2296,2213,2087,2004,1878,2254,2045,59,635,100,1360,5,1,58713638,1292,-3.54,1.81,12,10.93,-622.00,1218.00,2865,20240318,-23.21,1051,20230925,109.32,2865,-23.21,20240318,1359,61.88,20240125,2865,-23.21,20240318,1051,109.32,20230925,0.99,N,255220,100,58 억,,1481843,N,N,0,N,00,N
|
|
20240329,151025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2170,40,2,1.88,13347243865,6141179,102.09,2130,2260,2100,2765,1495,2130,2174.00,2.52,0,-67489,2296,2213,2087,2004,1878,2254,2045,59,635,100,1360,5,1,58713638,1274,-3.49,1.78,12,10.46,-622.00,1218.00,2865,20240318,-24.26,1051,20230925,106.47,2865,-24.26,20240318,1359,59.68,20240125,2865,-24.26,20240318,1051,106.47,20230925,0.99,N,255220,100,58 억,,1481843,N,N,0,N,00,N
|
|
20240329,141019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2235,105,2,4.93,10601581980,4876463,81.07,2130,2260,2100,2765,1495,2130,2174.80,2.52,0,-18252,2296,2213,2087,2004,1878,2254,2045,59,635,100,1360,5,1,58713638,1312,-3.59,1.83,12,8.31,-622.00,1218.00,2865,20240318,-21.99,1051,20230925,112.65,2865,-21.99,20240318,1359,64.46,20240125,2865,-21.99,20240318,1051,112.65,20230925,0.99,N,255220,100,58 억,,1481843,N,N,0,N,00,N
|
|
20240329,131005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2125,-5,5,-0.23,7892879110,3644071,60.58,2130,2260,2100,2765,1495,2130,2166.79,2.52,0,-11281,2296,2213,2087,2004,1878,2254,2045,59,635,100,1360,5,1,58713638,1248,-3.42,1.74,12,6.21,-622.00,1218.00,2865,20240318,-25.83,1051,20230925,102.19,2865,-25.83,20240318,1359,56.36,20240125,2865,-25.83,20240318,1051,102.19,20230925,0.99,N,255220,100,58 억,,1481843,N,N,0,N,00,N
|
|
20240329,121014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2165,35,2,1.64,6960328475,3206501,53.31,2130,2260,2100,2765,1495,2130,2171.78,2.52,0,9899,2296,2213,2087,2004,1878,2254,2045,59,635,100,1360,5,1,58713638,1271,-3.48,1.78,12,5.46,-622.00,1218.00,2865,20240318,-24.43,1051,20230925,105.99,2865,-24.43,20240318,1359,59.31,20240125,2865,-24.43,20240318,1051,105.99,20230925,0.99,N,255220,100,58 억,,1481843,N,N,0,N,00,N
|
|
20240329,111003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2205,75,2,3.52,6248998705,2880266,47.88,2130,2260,2100,2765,1495,2130,2170.77,2.52,0,103705,2296,2213,2087,2004,1878,2254,2045,59,635,100,1360,5,1,58713638,1295,-3.55,1.81,12,4.91,-622.00,1218.00,2865,20240318,-23.04,1051,20230925,109.80,2865,-23.04,20240318,1359,62.25,20240125,2865,-23.04,20240318,1051,109.80,20230925,0.99,N,255220,100,58 억,,1481843,N,N,0,N,00,N
|
|
20240329,101004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2135,5,2,0.23,4812850615,2221597,36.93,2130,2260,2100,2765,1495,2130,2167.81,2.52,0,13167,2296,2213,2087,2004,1878,2254,2045,59,635,100,1360,5,1,58713638,1254,-3.43,1.75,12,3.78,-622.00,1218.00,2865,20240318,-25.48,1051,20230925,103.14,2865,-25.48,20240318,1359,57.10,20240125,2865,-25.48,20240318,1051,103.14,20230925,0.99,N,255220,100,58 억,,1481843,N,N,0,N,00,N
|
|
20240329,091003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2140,10,2,0.47,2228797805,1024152,17.03,2130,2260,2115,2765,1495,2130,2180.33,2.52,0,91851,2296,2213,2087,2004,1878,2254,2045,59,635,100,1360,5,1,58713638,1256,-3.44,1.76,12,1.74,-622.00,1218.00,2865,20240318,-25.31,1051,20230925,103.62,2865,-25.31,20240318,1359,57.47,20240125,2865,-25.31,20240318,1051,103.62,20230925,0.99,N,255220,100,58 억,,1481843,N,N,0,N,00,N
|
|
20240328,161011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,75,2,3.65,12175147935,5893409,82.10,2040,2170,1961,2670,1440,2055,2065.80,2.11,0,306725,2266,2160,2079,1973,1892,2120,1933,55,615,100,1310,5,1,54603268,1163,-3.42,1.75,12,10.79,-622.00,1218.00,2865,20240318,-25.65,1051,20230925,102.66,2865,-25.65,20240318,1359,56.73,20240125,2865,-25.65,20240318,1051,102.66,20230925,0.78,N,255220,100,54 억,,1154352,N,N,0,N,00,N
|
|
20240328,151009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2160,105,2,5.11,11393015965,5527027,77.00,2040,2170,1961,2670,1440,2055,2061.33,2.11,0,230950,2266,2160,2079,1973,1892,2120,1933,55,615,100,1310,5,1,54603268,1179,-3.47,1.77,12,10.12,-622.00,1218.00,2865,20240318,-24.61,1051,20230925,105.52,2865,-24.61,20240318,1359,58.94,20240125,2865,-24.61,20240318,1051,105.52,20230925,0.78,N,255220,100,54 억,,1154352,N,N,0,N,00,N
|
|
20240328,140958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,20,2,0.97,6824750260,3388084,47.20,2040,2085,1961,2670,1440,2055,2014.33,2.11,0,296036,2266,2160,2079,1973,1892,2120,1933,55,615,100,1310,5,1,54603268,1133,-3.34,1.70,12,6.20,-622.00,1218.00,2865,20240318,-27.57,1051,20230925,97.43,2865,-27.57,20240318,1359,52.69,20240125,2865,-27.57,20240318,1051,97.43,20230925,0.78,N,255220,100,54 억,,1154352,N,N,0,N,00,N
|
|
20240328,130957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,5,2,0.24,6184787770,3077703,42.88,2040,2085,1961,2670,1440,2055,2009.54,2.11,0,282904,2266,2160,2079,1973,1892,2120,1933,55,615,100,1310,5,1,54603268,1125,-3.31,1.69,12,5.64,-622.00,1218.00,2865,20240318,-28.10,1051,20230925,96.00,2865,-28.10,20240318,1359,51.58,20240125,2865,-28.10,20240318,1051,96.00,20230925,0.78,N,255220,100,54 억,,1154352,N,N,0,N,00,N
|
|
20240328,121003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,-45,5,-2.19,5221274705,2607101,36.32,2040,2085,1961,2670,1440,2055,2002.70,2.11,0,293089,2266,2160,2079,1973,1892,2120,1933,55,615,100,1310,5,1,54603268,1098,-3.23,1.65,12,4.77,-622.00,1218.00,2865,20240318,-29.84,1051,20230925,91.25,2865,-29.84,20240318,1359,47.90,20240125,2865,-29.84,20240318,1051,91.25,20230925,0.78,N,255220,100,54 억,,1154352,N,N,0,N,00,N
|
|
20240328,111005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1976,-79,5,-3.84,4072425137,2028282,28.26,2040,2085,1961,2670,1440,2055,2007.80,2.11,0,255527,2266,2160,2079,1973,1892,2120,1933,55,615,100,1310,1,1,54603268,1079,-3.18,1.62,12,3.71,-622.00,1218.00,2865,20240318,-31.03,1051,20230925,88.01,2865,-31.03,20240318,1359,45.40,20240125,2865,-31.03,20240318,1051,88.01,20230925,0.78,N,255220,100,54 억,,1154352,N,N,0,N,00,N
|
|
20240328,101019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,-15,5,-0.73,1165237865,569877,7.94,2040,2085,2010,2670,1440,2055,2044.71,2.11,0,36787,2266,2160,2079,1973,1892,2120,1933,55,615,100,1310,5,1,54603268,1114,-3.28,1.67,12,1.04,-622.00,1218.00,2865,20240318,-28.80,1051,20230925,94.10,2865,-28.80,20240318,1359,50.11,20240125,2865,-28.80,20240318,1051,94.10,20230925,0.78,N,255220,100,54 억,,1154352,N,N,0,N,00,N
|
|
20240328,091019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2065,10,2,0.49,372529580,181673,2.53,2040,2085,2010,2670,1440,2055,2050.53,2.11,0,-1998,2266,2160,2079,1973,1892,2120,1933,55,615,100,1310,5,1,54603268,1128,-3.32,1.70,12,0.33,-622.00,1218.00,2865,20240318,-27.92,1051,20230925,96.48,2865,-27.92,20240318,1359,51.95,20240125,2865,-27.92,20240318,1051,96.48,20230925,0.78,N,255220,100,54 억,,1154352,N,N,0,N,00,N
|
|
20240327,161013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2055,-150,5,-6.80,14590339983,7069883,153.65,2180,2185,1998,2865,1545,2205,2063.74,1.83,0,151517,2365,2285,2230,2150,2095,2257,2122,55,660,100,1410,5,1,54603268,1122,-3.30,1.69,12,12.95,-622.00,1218.00,2865,20240318,-28.27,1051,20230925,95.53,2865,-28.27,20240318,1359,51.21,20240125,2865,-28.27,20240318,1051,95.53,20230925,0.48,N,255220,100,54 억,,999148,N,N,0,N,00,N
|
|
20240327,151014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,-125,5,-5.67,14192549203,6877017,149.46,2180,2185,1998,2865,1545,2205,2063.76,1.83,0,124577,2365,2285,2230,2150,2095,2257,2122,55,660,100,1410,5,1,54603268,1136,-3.34,1.71,12,12.59,-622.00,1218.00,2865,20240318,-27.40,1051,20230925,97.91,2865,-27.40,20240318,1359,53.05,20240125,2865,-27.40,20240318,1051,97.91,20230925,0.48,N,255220,100,54 억,,999148,N,N,0,N,00,N
|
|
20240327,141015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,-165,5,-7.48,13083497193,6337515,137.74,2180,2185,1998,2865,1545,2205,2064.45,1.83,0,29226,2365,2285,2230,2150,2095,2257,2122,55,660,100,1410,5,1,54603268,1114,-3.28,1.67,12,11.61,-622.00,1218.00,2865,20240318,-28.80,1051,20230925,94.10,2865,-28.80,20240318,1359,50.11,20240125,2865,-28.80,20240318,1051,94.10,20230925,0.48,N,255220,100,54 억,,999148,N,N,0,N,00,N
|
|
20240327,131013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2055,-150,5,-6.80,12403110383,6005861,130.53,2180,2185,1998,2865,1545,2205,2065.17,1.83,0,-17931,2365,2285,2230,2150,2095,2257,2122,55,660,100,1410,5,1,54603268,1122,-3.30,1.69,12,11.00,-622.00,1218.00,2865,20240318,-28.27,1051,20230925,95.53,2865,-28.27,20240318,1359,51.21,20240125,2865,-28.27,20240318,1051,95.53,20230925,0.48,N,255220,100,54 억,,999148,N,N,0,N,00,N
|
|
20240327,121012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2035,-170,5,-7.71,11237503103,5433664,118.09,2180,2185,1998,2865,1545,2205,2068.13,1.83,0,33629,2365,2285,2230,2150,2095,2257,2122,55,660,100,1410,5,1,54603268,1111,-3.27,1.67,12,9.95,-622.00,1218.00,2865,20240318,-28.97,1051,20230925,93.63,2865,-28.97,20240318,1359,49.74,20240125,2865,-28.97,20240318,1051,93.63,20230925,0.48,N,255220,100,54 억,,999148,N,N,0,N,00,N
|
|
20240327,111013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,-145,5,-6.58,10116433013,4886960,106.21,2180,2185,1998,2865,1545,2205,2070.09,1.83,0,88735,2365,2285,2230,2150,2095,2257,2122,55,660,100,1410,5,1,54603268,1125,-3.31,1.69,12,8.95,-622.00,1218.00,2865,20240318,-28.10,1051,20230925,96.00,2865,-28.10,20240318,1359,51.58,20240125,2865,-28.10,20240318,1051,96.00,20230925,0.48,N,255220,100,54 억,,999148,N,N,0,N,00,N
|
|
20240327,101009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,-100,5,-4.54,8355026083,4047881,87.97,2180,2185,1998,2865,1545,2205,2064.05,1.83,0,227307,2365,2285,2230,2150,2095,2257,2122,55,660,100,1410,5,1,54603268,1149,-3.38,1.73,12,7.41,-622.00,1218.00,2865,20240318,-26.53,1051,20230925,100.29,2865,-26.53,20240318,1359,54.89,20240125,2865,-26.53,20240318,1051,100.29,20230925,0.48,N,255220,100,54 억,,999148,N,N,0,N,00,N
|
|
20240327,091016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,-115,5,-5.22,3673272027,1762523,38.31,2180,2185,1998,2865,1545,2205,2084.10,1.83,0,266314,2365,2285,2230,2150,2095,2257,2122,55,660,100,1410,5,1,54603268,1141,-3.36,1.72,12,3.23,-622.00,1218.00,2865,20240318,-27.05,1051,20230925,98.86,2865,-27.05,20240318,1359,53.79,20240125,2865,-27.05,20240318,1051,98.86,20230925,0.48,N,255220,100,54 억,,999148,N,N,0,N,00,N
|
|
20240326,160908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2205,-150,5,-6.37,10156973625,4549075,64.92,2300,2310,2175,3060,1650,2355,2232.76,2.50,0,-362570,2685,2520,2335,2170,1985,2602,2252,55,705,100,1500,5,1,54603268,1204,-3.55,1.81,12,8.33,-622.00,1218.00,2865,20240318,-23.04,1051,20230925,109.80,2865,-23.04,20240318,1359,62.25,20240125,2865,-23.04,20240318,1051,109.80,20230925,0.49,N,255220,100,54 억,,1365804,N,N,0,N,00,N
|
|
20240326,151001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2210,-145,5,-6.16,9596583210,4293925,61.28,2300,2310,2190,3060,1650,2355,2234.86,2.50,0,-364175,2685,2520,2335,2170,1985,2602,2252,55,705,100,1500,5,1,54603268,1207,-3.55,1.81,12,7.86,-622.00,1218.00,2865,20240318,-22.86,1051,20230925,110.28,2865,-22.86,20240318,1359,62.62,20240125,2865,-22.86,20240318,1051,110.28,20230925,0.49,N,255220,100,54 억,,1365804,N,N,0,N,00,N
|
|
20240326,140958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2220,-135,5,-5.73,8486819935,3794450,54.15,2300,2310,2190,3060,1650,2355,2236.58,2.50,0,-364204,2685,2520,2335,2170,1985,2602,2252,55,705,100,1500,5,1,54603268,1212,-3.57,1.82,12,6.95,-622.00,1218.00,2865,20240318,-22.51,1051,20230925,111.23,2865,-22.51,20240318,1359,63.36,20240125,2865,-22.51,20240318,1051,111.23,20230925,0.49,N,255220,100,54 억,,1365804,N,N,0,N,00,N
|
|
20240326,130955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2200,-155,5,-6.58,7670599800,3425276,48.88,2300,2310,2190,3060,1650,2355,2239.34,2.50,0,-346294,2685,2520,2335,2170,1985,2602,2252,55,705,100,1500,5,1,54603268,1201,-3.54,1.81,12,6.27,-622.00,1218.00,2865,20240318,-23.21,1051,20230925,109.32,2865,-23.21,20240318,1359,61.88,20240125,2865,-23.21,20240318,1051,109.32,20230925,0.49,N,255220,100,54 억,,1365804,N,N,0,N,00,N
|
|
20240326,120954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,-125,5,-5.31,6586658175,2933839,41.87,2300,2310,2200,3060,1650,2355,2244.99,2.50,0,-194280,2685,2520,2335,2170,1985,2602,2252,55,705,100,1500,5,1,54603268,1218,-3.59,1.83,12,5.37,-622.00,1218.00,2865,20240318,-22.16,1051,20230925,112.18,2865,-22.16,20240318,1359,64.09,20240125,2865,-22.16,20240318,1051,112.18,20230925,0.49,N,255220,100,54 억,,1365804,N,N,0,N,00,N
|
|
20240326,110950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2225,-130,5,-5.52,5290750315,2347872,33.51,2300,2310,2210,3060,1650,2355,2253.33,2.50,0,-165081,2685,2520,2335,2170,1985,2602,2252,55,705,100,1500,5,1,54603268,1215,-3.58,1.83,12,4.30,-622.00,1218.00,2865,20240318,-22.34,1051,20230925,111.70,2865,-22.34,20240318,1359,63.72,20240125,2865,-22.34,20240318,1051,111.70,20230925,0.49,N,255220,100,54 억,,1365804,N,N,0,N,00,N
|
|
20240326,101003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,-125,5,-5.31,3986104205,1762973,25.16,2300,2310,2225,3060,1650,2355,2260.90,2.50,0,-45483,2685,2520,2335,2170,1985,2602,2252,55,705,100,1500,5,1,54603268,1218,-3.59,1.83,12,3.23,-622.00,1218.00,2865,20240318,-22.16,1051,20230925,112.18,2865,-22.16,20240318,1359,64.09,20240125,2865,-22.16,20240318,1051,112.18,20230925,0.49,N,255220,100,54 억,,1365804,N,N,0,N,00,N
|
|
20240326,091002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2285,-70,5,-2.97,1071665800,470929,6.72,2300,2300,2250,3060,1650,2355,2275.29,2.50,0,9678,2685,2520,2335,2170,1985,2602,2252,55,705,100,1500,5,1,54603268,1248,-3.67,1.88,12,0.86,-622.00,1218.00,2865,20240318,-20.24,1051,20230925,117.41,2865,-20.24,20240318,1359,68.14,20240125,2865,-20.24,20240318,1051,117.41,20230925,0.49,N,255220,100,54 억,,1365804,N,N,0,N,00,N
|
|
20240325,161035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,-75,5,-3.09,16264344745,6942369,37.33,2350,2500,2150,3155,1705,2430,2342.61,2.17,0,178747,2750,2590,2420,2260,2090,2670,2340,55,725,100,1550,5,1,54603268,1286,35.15,1.24,12,12.71,67.00,1900.00,2865,20240318,-17.80,1051,20230925,124.07,2865,-17.80,20240318,1359,73.29,20240125,2865,-17.80,20240318,1051,124.07,20230925,0.50,N,255220,100,54 억,,1185484,N,N,0,N,00,N
|
|
20240325,151037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,-75,5,-3.09,15858818920,6770192,36.40,2350,2500,2150,3155,1705,2430,2342.34,2.17,0,183710,2750,2590,2420,2260,2090,2670,2340,55,725,100,1550,5,1,54603268,1286,35.15,1.24,12,12.40,67.00,1900.00,2865,20240318,-17.80,1051,20230925,124.07,2865,-17.80,20240318,1359,73.29,20240125,2865,-17.80,20240318,1051,124.07,20230925,0.50,N,255220,100,54 억,,1185484,N,N,0,N,00,N
|
|
20240325,141035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,-55,5,-2.26,14894492870,6362440,34.21,2350,2500,2150,3155,1705,2430,2340.89,2.17,0,197823,2750,2590,2420,2260,2090,2670,2340,55,725,100,1550,5,1,54603268,1297,35.45,1.25,12,11.65,67.00,1900.00,2865,20240318,-17.10,1051,20230925,125.98,2865,-17.10,20240318,1359,74.76,20240125,2865,-17.10,20240318,1051,125.98,20230925,0.50,N,255220,100,54 억,,1185484,N,N,0,N,00,N
|
|
20240325,131035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2440,10,2,0.41,13267452290,5684324,30.56,2350,2500,2150,3155,1705,2430,2333.90,2.17,0,162857,2750,2590,2420,2260,2090,2670,2340,55,725,100,1550,5,1,54603268,1332,36.42,1.28,12,10.41,67.00,1900.00,2865,20240318,-14.83,1051,20230925,132.16,2865,-14.83,20240318,1359,79.54,20240125,2865,-14.83,20240318,1051,132.16,20230925,0.50,N,255220,100,54 억,,1185484,N,N,0,N,00,N
|
|
20240325,121038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2385,-45,5,-1.85,10448254375,4529972,24.36,2350,2415,2150,3155,1705,2430,2306.24,2.17,0,262622,2750,2590,2420,2260,2090,2670,2340,55,725,100,1550,5,1,54603268,1302,35.60,1.26,12,8.30,67.00,1900.00,2865,20240318,-16.75,1051,20230925,126.93,2865,-16.75,20240318,1359,75.50,20240125,2865,-16.75,20240318,1051,126.93,20230925,0.50,N,255220,100,54 억,,1185484,N,N,0,N,00,N
|
|
20240325,111036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,-75,5,-3.09,9565557870,4159378,22.36,2350,2415,2150,3155,1705,2430,2299.50,2.17,0,245188,2750,2590,2420,2260,2090,2670,2340,55,725,100,1550,5,1,54603268,1286,35.15,1.24,12,7.62,67.00,1900.00,2865,20240318,-17.80,1051,20230925,124.07,2865,-17.80,20240318,1359,73.29,20240125,2865,-17.80,20240318,1051,124.07,20230925,0.50,N,255220,100,54 억,,1185484,N,N,0,N,00,N
|
|
20240325,101037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2315,-115,5,-4.73,7140815455,3135411,16.86,2350,2365,2150,3155,1705,2430,2277.07,2.17,0,167402,2750,2590,2420,2260,2090,2670,2340,55,725,100,1550,5,1,54603268,1264,34.55,1.22,12,5.74,67.00,1900.00,2865,20240318,-19.20,1051,20230925,120.27,2865,-19.20,20240318,1359,70.35,20240125,2865,-19.20,20240318,1051,120.27,20230925,0.50,N,255220,100,54 억,,1185484,N,N,0,N,00,N
|
|
20240325,091040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2335,-95,5,-3.91,2837487980,1237622,6.65,2350,2365,2150,3155,1705,2430,2291.76,2.17,0,98553,2750,2590,2420,2260,2090,2670,2340,55,725,100,1550,5,1,54603268,1275,34.85,1.23,12,2.27,67.00,1900.00,2865,20240318,-18.50,1051,20230925,122.17,2865,-18.50,20240318,1359,71.82,20240125,2865,-18.50,20240318,1051,122.17,20230925,0.50,N,255220,100,54 억,,1185484,N,N,0,N,00,N
|
|
20240322,161038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,200,2,8.97,45344106120,18491915,350.33,2265,2580,2250,2895,1565,2230,2452.17,0.43,0,955819,2466,2347,2266,2147,2066,2307,2107,55,665,100,1420,5,1,54603268,1327,36.27,1.28,12,33.87,67.00,1900.00,2865,20240318,-15.18,1051,20230925,131.21,2865,-15.18,20240318,1359,78.81,20240125,2865,-15.18,20240318,1051,131.21,20230925,0.51,N,255220,100,54 억,,233555,N,N,0,N,00,N
|
|
20240322,151041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2465,235,2,10.54,43929398200,17914233,339.39,2265,2580,2250,2895,1565,2230,2452.24,0.43,0,1053890,2466,2347,2266,2147,2066,2307,2107,55,665,100,1420,5,1,54603268,1346,36.79,1.30,12,32.81,67.00,1900.00,2865,20240318,-13.96,1051,20230925,134.54,2865,-13.96,20240318,1359,81.38,20240125,2865,-13.96,20240318,1051,134.54,20230925,0.51,N,255220,100,54 억,,233555,N,N,0,N,00,N
|
|
20240322,141028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2410,180,2,8.07,41816997505,17038251,322.79,2265,2580,2250,2895,1565,2230,2454.34,0.43,0,972377,2466,2347,2266,2147,2066,2307,2107,55,665,100,1420,5,1,54603268,1316,35.97,1.27,12,31.20,67.00,1900.00,2865,20240318,-15.88,1051,20230925,129.31,2865,-15.88,20240318,1359,77.34,20240125,2865,-15.88,20240318,1051,129.31,20230925,0.51,N,255220,100,54 억,,233555,N,N,0,N,00,N
|
|
20240322,131034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2455,225,2,10.09,38570584565,15711217,297.65,2265,2580,2250,2895,1565,2230,2455.01,0.43,0,924603,2466,2347,2266,2147,2066,2307,2107,55,665,100,1420,5,1,54603268,1341,36.64,1.29,12,28.77,67.00,1900.00,2865,20240318,-14.31,1051,20230925,133.59,2865,-14.31,20240318,1359,80.65,20240125,2865,-14.31,20240318,1051,133.59,20230925,0.51,N,255220,100,54 억,,233555,N,N,0,N,00,N
|
|
20240322,121030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2495,265,2,11.88,35304117280,14394296,272.70,2265,2580,2250,2895,1565,2230,2452.69,0.43,0,873906,2466,2347,2266,2147,2066,2307,2107,55,665,100,1420,5,1,54603268,1362,37.24,1.31,12,26.36,67.00,1900.00,2865,20240318,-12.91,1051,20230925,137.39,2865,-12.91,20240318,1359,83.59,20240125,2865,-12.91,20240318,1051,137.39,20230925,0.51,N,255220,100,54 억,,233555,N,N,0,N,00,N
|
|
20240322,111038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2425,195,2,8.74,26322181910,10797593,204.56,2265,2550,2250,2895,1565,2230,2437.83,0.43,0,670909,2466,2347,2266,2147,2066,2307,2107,55,665,100,1420,5,1,54603268,1324,36.19,1.28,12,19.77,67.00,1900.00,2865,20240318,-15.36,1051,20230925,130.73,2865,-15.36,20240318,1359,78.44,20240125,2865,-15.36,20240318,1051,130.73,20230925,0.51,N,255220,100,54 억,,233555,N,N,0,N,00,N
|
|
20240322,101028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,185,2,8.30,22652576495,9280225,175.82,2265,2550,2250,2895,1565,2230,2441.01,0.43,0,570438,2466,2347,2266,2147,2066,2307,2107,55,665,100,1420,5,1,54603268,1319,36.04,1.27,12,17.00,67.00,1900.00,2865,20240318,-15.71,1051,20230925,129.78,2865,-15.71,20240318,1359,77.70,20240125,2865,-15.71,20240318,1051,129.78,20230925,0.51,N,255220,100,54 억,,233555,N,N,0,N,00,N
|
|
20240322,091029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,130,2,5.83,3101390790,1332961,25.25,2265,2380,2250,2895,1565,2230,2326.89,0.43,0,215652,2466,2347,2266,2147,2066,2307,2107,55,665,100,1420,5,1,54603268,1289,35.22,1.24,12,2.44,67.00,1900.00,2865,20240318,-17.63,1051,20230925,124.55,2865,-17.63,20240318,1359,73.66,20240125,2865,-17.63,20240318,1051,124.55,20230925,0.51,N,255220,100,54 억,,233555,N,N,0,N,00,N
|
|
20240321,161033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,-100,5,-4.29,11898258695,5233341,55.11,2290,2385,2185,3025,1635,2330,2273.09,0.40,0,24906,2553,2441,2288,2176,2023,2497,2232,55,695,100,1490,5,1,54603268,1218,33.28,1.17,12,9.58,67.00,1900.00,2865,20240318,-22.16,1051,20230925,112.18,2865,-22.16,20240318,1359,64.09,20240125,2865,-22.16,20240318,1051,112.18,20230925,0.54,N,255220,100,54 억,,217452,N,N,0,N,00,N
|
|
20240321,151029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2225,-105,5,-4.51,11436691180,5026961,52.93,2290,2385,2185,3025,1635,2330,2274.53,0.40,0,46713,2553,2441,2288,2176,2023,2497,2232,55,695,100,1490,5,1,54603268,1215,33.21,1.17,12,9.21,67.00,1900.00,2865,20240318,-22.34,1051,20230925,111.70,2865,-22.34,20240318,1359,63.72,20240125,2865,-22.34,20240318,1051,111.70,20230925,0.54,N,255220,100,54 억,,217452,N,N,0,N,00,N
|
|
20240321,141029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2240,-90,5,-3.86,10219200335,4478703,47.16,2290,2385,2185,3025,1635,2330,2281.20,0.40,0,46957,2553,2441,2288,2176,2023,2497,2232,55,695,100,1490,5,1,54603268,1223,33.43,1.18,12,8.20,67.00,1900.00,2865,20240318,-21.82,1051,20230925,113.13,2865,-21.82,20240318,1359,64.83,20240125,2865,-21.82,20240318,1051,113.13,20230925,0.54,N,255220,100,54 억,,217452,N,N,0,N,00,N
|
|
20240321,131018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2220,-110,5,-4.72,8554533770,3728741,39.26,2290,2385,2215,3025,1635,2330,2293.74,0.40,0,45130,2553,2441,2288,2176,2023,2497,2232,55,695,100,1490,5,1,54603268,1212,33.13,1.17,12,6.83,67.00,1900.00,2865,20240318,-22.51,1051,20230925,111.23,2865,-22.51,20240318,1359,63.36,20240125,2865,-22.51,20240318,1051,111.23,20230925,0.54,N,255220,100,54 억,,217452,N,N,0,N,00,N
|
|
20240321,121031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2265,-65,5,-2.79,7262156005,3152161,33.19,2290,2385,2235,3025,1635,2330,2303.45,0.40,0,109403,2553,2441,2288,2176,2023,2497,2232,55,695,100,1490,5,1,54603268,1237,33.81,1.19,12,5.77,67.00,1900.00,2865,20240318,-20.94,1051,20230925,115.51,2865,-20.94,20240318,1359,66.67,20240125,2865,-20.94,20240318,1051,115.51,20230925,0.54,N,255220,100,54 억,,217452,N,N,0,N,00,N
|
|
20240321,111029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2295,-35,5,-1.50,5770299810,2492326,26.24,2290,2385,2270,3025,1635,2330,2314.93,0.40,0,110480,2553,2441,2288,2176,2023,2497,2232,55,695,100,1490,5,1,54603268,1253,34.25,1.21,12,4.56,67.00,1900.00,2865,20240318,-19.90,1051,20230925,118.36,2865,-19.90,20240318,1359,68.87,20240125,2865,-19.90,20240318,1051,118.36,20230925,0.54,N,255220,100,54 억,,217452,N,N,0,N,00,N
|
|
20240321,101033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2305,-25,5,-1.07,4502419360,1940375,20.43,2290,2385,2270,3025,1635,2330,2320.14,0.40,0,119192,2553,2441,2288,2176,2023,2497,2232,55,695,100,1490,5,1,54603268,1259,34.40,1.21,12,3.55,67.00,1900.00,2865,20240318,-19.55,1051,20230925,119.31,2865,-19.55,20240318,1359,69.61,20240125,2865,-19.55,20240318,1051,119.31,20230925,0.54,N,255220,100,54 억,,217452,N,N,0,N,00,N
|
|
20240321,091037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2305,-25,5,-1.07,1496730070,646949,6.81,2290,2355,2270,3025,1635,2330,2312.17,0.40,0,-10478,2553,2441,2288,2176,2023,2497,2232,55,695,100,1490,5,1,54603268,1259,34.40,1.21,12,1.18,67.00,1900.00,2865,20240318,-19.55,1051,20230925,119.31,2865,-19.55,20240318,1359,69.61,20240125,2865,-19.55,20240318,1051,119.31,20230925,0.54,N,255220,100,54 억,,217452,N,N,0,N,00,N
|
|
20240320,161019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2330,5,2,0.22,21107863430,9256778,80.98,2270,2400,2135,3020,1630,2325,2280.15,0.18,0,111271,2791,2557,2386,2152,1981,2472,2067,55,695,100,1480,5,1,54603268,1272,34.78,1.23,12,16.95,67.00,1900.00,2865,20240318,-18.67,1051,20230925,121.69,2865,-18.67,20240318,1359,71.45,20240125,2865,-18.67,20240318,1051,121.69,20230925,1.02,N,255220,100,54 억,,99222,N,N,0,N,00,N
|
|
20240320,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,35,2,1.51,20067984840,8813715,77.11,2270,2400,2135,3020,1630,2325,2276.87,0.18,0,187541,2791,2557,2386,2152,1981,2472,2067,55,695,100,1480,5,1,54603268,1289,35.22,1.24,12,16.14,67.00,1900.00,2865,20240318,-17.63,1051,20230925,124.55,2865,-17.63,20240318,1359,73.66,20240125,2865,-17.63,20240318,1051,124.55,20230925,1.02,N,255220,100,54 억,,99222,N,N,0,N,00,N
|
|
20240320,141028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2310,-15,5,-0.65,16869910905,7444615,65.13,2270,2400,2135,3020,1630,2325,2266.01,0.18,0,259744,2791,2557,2386,2152,1981,2472,2067,55,695,100,1480,5,1,54603268,1261,34.48,1.22,12,13.63,67.00,1900.00,2865,20240318,-19.37,1051,20230925,119.79,2865,-19.37,20240318,1359,69.98,20240125,2865,-19.37,20240318,1051,119.79,20230925,1.02,N,255220,100,54 억,,99222,N,N,0,N,00,N
|
|
20240320,131027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2300,-25,5,-1.08,15977188730,7054589,61.72,2270,2400,2135,3020,1630,2325,2264.74,0.18,0,248586,2791,2557,2386,2152,1981,2472,2067,55,695,100,1480,5,1,54603268,1256,34.33,1.21,12,12.92,67.00,1900.00,2865,20240318,-19.72,1051,20230925,118.84,2865,-19.72,20240318,1359,69.24,20240125,2865,-19.72,20240318,1051,118.84,20230925,1.02,N,255220,100,54 억,,99222,N,N,0,N,00,N
|
|
20240320,121021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,-35,5,-1.51,14831169005,6550843,57.31,2270,2400,2135,3020,1630,2325,2263.95,0.18,0,272437,2791,2557,2386,2152,1981,2472,2067,55,695,100,1480,5,1,54603268,1250,34.18,1.21,12,12.00,67.00,1900.00,2865,20240318,-20.07,1051,20230925,117.89,2865,-20.07,20240318,1359,68.51,20240125,2865,-20.07,20240318,1051,117.89,20230925,1.02,N,255220,100,54 억,,99222,N,N,0,N,00,N
|
|
20240320,111022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,-95,5,-4.09,13203342495,5837797,51.07,2270,2400,2135,3020,1630,2325,2261.63,0.18,0,270770,2791,2557,2386,2152,1981,2472,2067,55,695,100,1480,5,1,54603268,1218,33.28,1.17,12,10.69,67.00,1900.00,2865,20240318,-22.16,1051,20230925,112.18,2865,-22.16,20240318,1359,64.09,20240125,2865,-22.16,20240318,1051,112.18,20230925,1.02,N,255220,100,54 억,,99222,N,N,0,N,00,N
|
|
20240320,101016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2280,-45,5,-1.94,11646274045,5140896,44.98,2270,2400,2135,3020,1630,2325,2265.35,0.18,0,303629,2791,2557,2386,2152,1981,2472,2067,55,695,100,1480,5,1,54603268,1245,34.03,1.20,12,9.41,67.00,1900.00,2865,20240318,-20.42,1051,20230925,116.94,2865,-20.42,20240318,1359,67.77,20240125,2865,-20.42,20240318,1051,116.94,20230925,1.02,N,255220,100,54 억,,99222,N,N,0,N,00,N
|
|
20240320,091022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2340,15,2,0.65,3438322100,1465583,12.82,2270,2400,2260,3020,1630,2325,2346.13,0.18,0,50356,2791,2557,2386,2152,1981,2472,2067,55,695,100,1480,5,1,54603268,1278,34.93,1.23,12,2.68,67.00,1900.00,2865,20240318,-18.32,1051,20230925,122.65,2865,-18.32,20240318,1359,72.19,20240125,2865,-18.32,20240318,1051,122.65,20230925,1.02,N,255220,100,54 억,,99222,N,N,0,N,00,N
|
|
20240319,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2325,-355,5,-13.25,26795439810,11194027,41.51,2565,2620,2215,3480,1880,2680,2393.99,0.47,0,-225843,3126,2902,2641,2417,2156,2772,2287,53,800,100,1710,5,1,52823305,1228,34.70,1.22,12,21.19,67.00,1900.00,2865,20240318,-18.85,1051,20230925,121.22,2865,-18.85,20240318,1359,71.08,20240125,2865,-18.85,20240318,1051,121.22,20230925,1.37,N,255220,100,52 억,,247766,N,N,0,N,00,N
|
|
20240319,151021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2300,-380,5,-14.18,25605186050,10680011,39.61,2565,2620,2215,3480,1880,2680,2397.41,0.47,0,-224628,3126,2902,2641,2417,2156,2772,2287,53,800,100,1710,5,1,52823305,1215,34.33,1.21,12,20.22,67.00,1900.00,2865,20240318,-19.72,1051,20230925,118.84,2865,-19.72,20240318,1359,69.24,20240125,2865,-19.72,20240318,1051,118.84,20230925,1.37,N,255220,100,52 억,,247766,N,N,0,N,00,N
|
|
20240319,141020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2335,-345,5,-12.87,21382473230,8830175,32.75,2565,2620,2285,3480,1880,2680,2421.44,0.47,0,-188482,3126,2902,2641,2417,2156,2772,2287,53,800,100,1710,5,1,52823305,1233,34.85,1.23,12,16.72,67.00,1900.00,2865,20240318,-18.50,1051,20230925,122.17,2865,-18.50,20240318,1359,71.82,20240125,2865,-18.50,20240318,1051,122.17,20230925,1.37,N,255220,100,52 억,,247766,N,N,0,N,00,N
|
|
20240319,130948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2320,-360,5,-13.43,19503659780,8027224,29.77,2565,2620,2285,3480,1880,2680,2429.60,0.47,0,-149062,3126,2902,2641,2417,2156,2772,2287,53,800,100,1710,5,1,52823305,1226,34.63,1.22,12,15.20,67.00,1900.00,2865,20240318,-19.02,1051,20230925,120.74,2865,-19.02,20240318,1359,70.71,20240125,2865,-19.02,20240318,1051,120.74,20230925,1.37,N,255220,100,52 억,,247766,N,N,0,N,00,N
|
|
20240319,121012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-320,5,-11.94,16890146500,6899378,25.59,2565,2620,2310,3480,1880,2680,2447.97,0.47,0,-136903,3126,2902,2641,2417,2156,2772,2287,53,800,100,1710,5,1,52823305,1247,35.22,1.24,12,13.06,67.00,1900.00,2865,20240318,-17.63,1051,20230925,124.55,2865,-17.63,20240318,1359,73.66,20240125,2865,-17.63,20240318,1051,124.55,20230925,1.37,N,255220,100,52 억,,247766,N,N,0,N,00,N
|
|
20240319,111018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2385,-295,5,-11.01,15044465165,6126720,22.72,2565,2620,2310,3480,1880,2680,2455.44,0.47,0,-94226,3126,2902,2641,2417,2156,2772,2287,53,800,100,1710,5,1,52823305,1260,35.60,1.26,12,11.60,67.00,1900.00,2865,20240318,-16.75,1051,20230925,126.93,2865,-16.75,20240318,1359,75.50,20240125,2865,-16.75,20240318,1051,126.93,20230925,1.37,N,255220,100,52 억,,247766,N,N,0,N,00,N
|
|
20240319,101020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2510,-170,5,-6.34,7620613575,3009956,11.16,2565,2620,2410,3480,1880,2680,2531.65,0.47,0,-71493,3126,2902,2641,2417,2156,2772,2287,53,800,100,1710,5,1,52823305,1326,37.46,1.32,12,5.70,67.00,1900.00,2865,20240318,-12.39,1051,20230925,138.82,2865,-12.39,20240318,1359,84.69,20240125,2865,-12.39,20240318,1051,138.82,20230925,1.37,N,255220,100,52 억,,247766,N,N,0,N,00,N
|
|
20240319,091019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2535,-145,5,-5.41,2984583790,1165705,4.32,2565,2620,2510,3480,1880,2680,2560.02,0.47,0,-27495,3126,2902,2641,2417,2156,2772,2287,53,800,100,1710,5,1,52823305,1339,37.84,1.33,12,2.21,67.00,1900.00,2865,20240318,-11.52,1051,20230925,141.20,2865,-11.52,20240318,1359,86.53,20240125,2865,-11.52,20240318,1051,141.20,20230925,1.37,N,255220,100,52 억,,247766,N,N,0,N,00,N
|
|
20240318,161011,54,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2680,-85,5,-3.07,68140817070,26668766,217.61,2855,2865,2380,3590,1940,2765,2553.23,2.86,0,-812565,2901,2832,2696,2627,2491,2867,2662,53,825,100,1760,5,1,52823305,1416,40.00,1.41,12,50.49,67.00,1900.00,2865,20240318,-6.46,1051,20230925,155.00,2865,-6.46,20240318,1359,97.20,20240125,2865,-6.46,20240318,1051,155.00,20230925,1.41,N,255220,100,52 억,,1512019,N,N,0,N,01,N
|
|
20240318,151011,54,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2540,-225,5,-8.14,65077871740,25503899,208.11,2855,2865,2380,3590,1940,2765,2549.85,2.86,0,-738978,2901,2832,2696,2627,2491,2867,2662,53,825,100,1760,5,1,52823305,1342,37.91,1.34,12,48.28,67.00,1900.00,2865,20240318,-11.34,1051,20230925,141.67,2865,-11.34,20240318,1359,86.90,20240125,2865,-11.34,20240318,1051,141.67,20230925,1.41,N,255220,100,52 억,,1512019,N,N,0,N,01,N
|
|
20240318,141012,54,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2610,-155,5,-5.61,59966981630,23502775,191.78,2855,2865,2380,3590,1940,2765,2549.50,2.86,0,-881991,2901,2832,2696,2627,2491,2867,2662,53,825,100,1760,5,1,52823305,1379,38.96,1.37,12,44.49,67.00,1900.00,2865,20240318,-8.90,1051,20230925,148.33,2865,-8.90,20240318,1359,92.05,20240125,2865,-8.90,20240318,1051,148.33,20230925,1.41,N,255220,100,52 억,,1512019,N,N,0,N,01,N
|
|
20240318,131011,54,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2590,-175,5,-6.33,55010059570,21596387,176.22,2855,2865,2380,3590,1940,2765,2544.98,2.86,0,-910110,2901,2832,2696,2627,2491,2867,2662,53,825,100,1760,5,1,52823305,1368,38.66,1.36,12,40.88,67.00,1900.00,2865,20240318,-9.60,1051,20230925,146.43,2865,-9.60,20240318,1359,90.58,20240125,2865,-9.60,20240318,1051,146.43,20230925,1.41,N,255220,100,52 억,,1512019,N,N,0,N,01,N
|
|
20240318,121005,54,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2490,-275,5,-9.95,47711106795,18764446,153.11,2855,2865,2380,3590,1940,2765,2540.03,2.86,0,-876596,2901,2832,2696,2627,2491,2867,2662,53,825,100,1760,5,1,52823305,1315,37.16,1.31,12,35.52,67.00,1900.00,2865,20240318,-13.09,1051,20230925,136.92,2865,-13.09,20240318,1359,83.22,20240125,2865,-13.09,20240318,1051,136.92,20230925,1.41,N,255220,100,52 억,,1512019,N,N,0,N,01,N
|
|
20240318,111014,54,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2480,-285,5,-10.31,45694960005,17957349,146.53,2855,2865,2380,3590,1940,2765,2541.94,2.86,0,-857075,2901,2832,2696,2627,2491,2867,2662,53,825,100,1760,5,1,52823305,1310,37.01,1.31,12,34.00,67.00,1900.00,2865,20240318,-13.44,1051,20230925,135.97,2865,-13.44,20240318,1359,82.49,20240125,2865,-13.44,20240318,1051,135.97,20230925,1.41,N,255220,100,52 억,,1512019,N,N,0,N,01,N
|
|
20240318,101012,54,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2505,-260,5,-9.40,40105638385,15730447,128.36,2855,2865,2380,3590,1940,2765,2546.54,2.86,0,-834311,2901,2832,2696,2627,2491,2867,2662,53,825,100,1760,5,1,52823305,1323,37.39,1.32,12,29.78,67.00,1900.00,2865,20240318,-12.57,1051,20230925,138.34,2865,-12.57,20240318,1359,84.33,20240125,2865,-12.57,20240318,1051,138.34,20230925,1.41,N,255220,100,52 억,,1512019,N,N,0,N,01,N
|
|
20240318,091012,54,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2525,-240,5,-8.68,17161237845,6422902,52.41,2855,2865,2515,3590,1940,2765,2668.63,2.86,0,-503330,2901,2832,2696,2627,2491,2867,2662,53,825,100,1760,5,1,52823305,1334,37.69,1.33,12,12.16,67.00,1900.00,2865,20240318,-11.87,1051,20230925,140.25,2865,-11.87,20240318,1359,85.80,20240125,2865,-11.87,20240318,1051,140.25,20230925,1.41,N,255220,100,52 억,,1512019,N,N,0,N,01,N
|
|
20240315,161001,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2765,635,1,29.81,33722229370,12254099,163.54,2765,2765,2560,2765,1495,2130,2751.91,1.74,0,5600,2464,2296,2032,1864,1600,2381,1949,53,635,100,1360,5,1,52823305,1461,41.27,1.46,12,23.20,67.00,1900.00,2765,20240315,0.00,1051,20230925,163.08,2765,0.00,20240315,1359,103.46,20240125,2765,0.00,20240315,1051,163.08,20230925,1.53,N,255220,100,52 억,,919528,N,N,0,N,00,N
|
|
20240315,150931,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2765,635,1,29.81,33719331650,12253051,163.53,2765,2765,2560,2765,1495,2130,2751.91,1.74,0,5197,2464,2296,2032,1864,1600,2381,1949,53,635,100,1360,5,1,52823305,1461,41.27,1.46,12,23.20,67.00,1900.00,2765,20240315,0.00,1051,20230925,163.08,2765,0.00,20240315,1359,103.46,20240125,2765,0.00,20240315,1051,163.08,20230925,1.53,N,255220,100,52 억,,919528,N,N,0,N,00,N
|
|
20240315,140910,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2765,635,1,29.81,33685908330,12240963,163.36,2765,2765,2560,2765,1495,2130,2751.90,1.74,0,5230,2464,2296,2032,1864,1600,2381,1949,53,635,100,1360,5,1,52823305,1461,41.27,1.46,12,23.17,67.00,1900.00,2765,20240315,0.00,1051,20230925,163.08,2765,0.00,20240315,1359,103.46,20240125,2765,0.00,20240315,1051,163.08,20230925,1.53,N,255220,100,52 억,,919528,N,N,0,N,00,N
|
|
20240315,131003,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2765,635,1,29.81,33666567155,12233968,163.27,2765,2765,2560,2765,1495,2130,2751.89,1.74,0,5230,2464,2296,2032,1864,1600,2381,1949,53,635,100,1360,5,1,52823305,1461,41.27,1.46,12,23.16,67.00,1900.00,2765,20240315,0.00,1051,20230925,163.08,2765,0.00,20240315,1359,103.46,20240125,2765,0.00,20240315,1051,163.08,20230925,1.53,N,255220,100,52 억,,919528,N,N,0,N,00,N
|
|
20240315,121002,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2765,635,1,29.81,33614292065,12215062,163.02,2765,2765,2560,2765,1495,2130,2751.87,1.74,0,5230,2464,2296,2032,1864,1600,2381,1949,53,635,100,1360,5,1,52823305,1461,41.27,1.46,12,23.12,67.00,1900.00,2765,20240315,0.00,1051,20230925,163.08,2765,0.00,20240315,1359,103.46,20240125,2765,0.00,20240315,1051,163.08,20230925,1.53,N,255220,100,52 억,,919528,N,N,0,N,00,N
|
|
20240315,110958,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2765,635,1,29.81,33559473175,12195236,162.75,2765,2765,2560,2765,1495,2130,2751.85,1.74,0,5230,2464,2296,2032,1864,1600,2381,1949,53,635,100,1360,5,1,52823305,1461,41.27,1.46,12,23.09,67.00,1900.00,2765,20240315,0.00,1051,20230925,163.08,2765,0.00,20240315,1359,103.46,20240125,2765,0.00,20240315,1051,163.08,20230925,1.53,N,255220,100,52 억,,919528,N,N,0,N,00,N
|
|
20240315,101001,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2765,635,1,29.81,33197816705,12064438,161.01,2765,2765,2560,2765,1495,2130,2751.71,1.74,0,5230,2464,2296,2032,1864,1600,2381,1949,53,635,100,1360,5,1,52823305,1461,41.27,1.46,12,22.84,67.00,1900.00,2765,20240315,0.00,1051,20230925,163.08,2765,0.00,20240315,1359,103.46,20240125,2765,0.00,20240315,1051,163.08,20230925,1.53,N,255220,100,52 억,,919528,N,N,0,N,00,N
|
|
20240315,091007,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2765,635,1,29.81,23023341135,8384700,111.90,2765,2765,2560,2765,1495,2130,2745.88,1.74,0,5230,2464,2296,2032,1864,1600,2381,1949,53,635,100,1360,5,1,52823305,1461,41.27,1.46,12,15.87,67.00,1900.00,2765,20240315,0.00,1051,20230925,163.08,2765,0.00,20240315,1359,103.46,20240125,2765,0.00,20240315,1051,163.08,20230925,1.53,N,255220,100,52 억,,919528,N,N,0,N,00,N
|
|
20240314,160950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,362,2,20.48,14987676640,7279658,932.84,1768,2200,1768,2295,1238,1768,2058.66,0.76,0,654866,1958,1862,1781,1685,1604,1911,1734,53,527,100,1130,5,1,52823305,1125,31.79,1.12,12,13.78,67.00,1900.00,2210,20230626,-3.62,1051,20230925,102.66,2200,-3.18,20240314,1359,56.73,20240125,2210,-3.62,20230626,1051,102.66,20230925,1.54,N,255220,100,52 억,,401259,N,N,0,N,00,N
|
|
20240314,150956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2110,342,2,19.34,14211927820,6913752,885.95,1768,2200,1768,2295,1238,1768,2055.60,0.76,0,698146,1958,1862,1781,1685,1604,1911,1734,53,527,100,1130,5,1,52823305,1115,31.49,1.11,12,13.09,67.00,1900.00,2210,20230626,-4.52,1051,20230925,100.76,2200,-4.09,20240314,1359,55.26,20240125,2210,-4.52,20230626,1051,100.76,20230925,1.54,N,255220,100,52 억,,401259,N,N,0,N,00,N
|
|
20240314,140955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2100,332,2,18.78,11758848940,5764921,738.73,1768,2190,1768,2295,1238,1768,2039.72,0.76,0,872085,1958,1862,1781,1685,1604,1911,1734,53,527,100,1130,5,1,52823305,1109,31.34,1.11,12,10.91,67.00,1900.00,2210,20230626,-4.98,1051,20230925,99.81,2190,-4.11,20240314,1359,54.53,20240125,2210,-4.98,20230626,1051,99.81,20230925,1.54,N,255220,100,52 억,,401259,N,N,0,N,00,N
|
|
20240314,130952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,327,2,18.50,10224997595,5032383,644.86,1768,2190,1768,2295,1238,1768,2031.84,0.76,0,813347,1958,1862,1781,1685,1604,1911,1734,53,527,100,1130,5,1,52823305,1107,31.27,1.10,12,9.53,67.00,1900.00,2210,20230626,-5.20,1051,20230925,99.33,2190,-4.34,20240314,1359,54.16,20240125,2210,-5.20,20230626,1051,99.33,20230925,1.54,N,255220,100,52 억,,401259,N,N,0,N,00,N
|
|
20240314,120953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,252,2,14.25,8929412720,4407097,564.74,1768,2190,1768,2295,1238,1768,2026.14,0.76,0,772391,1958,1862,1781,1685,1604,1911,1734,53,527,100,1130,5,1,52823305,1067,30.15,1.06,12,8.34,67.00,1900.00,2210,20230626,-8.60,1051,20230925,92.20,2190,-7.76,20240314,1359,48.64,20240125,2210,-8.60,20230626,1051,92.20,20230925,1.54,N,255220,100,52 억,,401259,N,N,0,N,00,N
|
|
20240314,110955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,377,2,21.32,6363707235,3185281,408.17,1768,2150,1768,2295,1238,1768,1997.85,0.76,0,645432,1958,1862,1781,1685,1604,1911,1734,53,527,100,1130,5,1,52823305,1133,32.01,1.13,12,6.03,67.00,1900.00,2210,20230626,-2.94,1051,20230925,104.09,2150,-0.23,20240314,1359,57.84,20240125,2210,-2.94,20230626,1051,104.09,20230925,1.54,N,255220,100,52 억,,401259,N,N,0,N,00,N
|
|
20240314,101001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1960,192,2,10.86,2058465553,1081104,138.54,1768,1971,1768,2295,1238,1768,1904.04,0.76,0,177509,1958,1862,1781,1685,1604,1911,1734,53,527,100,1130,1,1,52823305,1035,29.25,1.03,12,2.05,67.00,1900.00,2210,20230626,-11.31,1051,20230925,86.49,1971,-0.56,20240314,1359,44.22,20240125,2210,-11.31,20230626,1051,86.49,20230925,1.54,N,255220,100,52 억,,401259,N,N,0,N,00,N
|
|
20240314,090958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1825,57,2,3.22,241951960,132125,16.93,1768,1844,1768,2295,1238,1768,1831.24,0.76,0,24664,1958,1862,1781,1685,1604,1911,1734,53,527,100,1130,1,1,52823305,964,27.24,0.96,12,0.25,67.00,1900.00,2210,20230626,-17.42,1051,20230925,73.64,1880,-2.93,20240229,1359,34.29,20240125,2210,-17.42,20230626,1051,73.64,20230925,1.54,N,255220,100,52 억,,401259,N,N,0,N,00,N
|
|
20240313,160942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1768,13,2,0.74,1382352001,780176,185.51,1739,1877,1700,2280,1229,1755,1771.85,0.56,0,106060,1847,1801,1774,1728,1701,1787,1714,53,525,100,1120,1,1,52823305,934,26.39,0.93,12,1.48,67.00,1900.00,2210,20230626,-20.00,1051,20230925,68.22,1880,-5.96,20240229,1359,30.10,20240125,2210,-20.00,20230626,1051,68.22,20230925,1.54,N,255220,100,52 억,,297360,N,N,0,N,00,N
|
|
20240313,150945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1771,16,2,0.91,1342158500,757440,180.10,1739,1877,1700,2280,1229,1755,1771.97,0.56,0,116016,1847,1801,1774,1728,1701,1787,1714,53,525,100,1120,1,1,52823305,936,26.43,0.93,12,1.43,67.00,1900.00,2210,20230626,-19.86,1051,20230925,68.51,1880,-5.80,20240229,1359,30.32,20240125,2210,-19.86,20230626,1051,68.51,20230925,1.54,N,255220,100,52 억,,297360,N,N,0,N,00,N
|
|
20240313,140943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1776,21,2,1.20,1294833323,730842,173.78,1739,1877,1700,2280,1229,1755,1771.70,0.56,0,111193,1847,1801,1774,1728,1701,1787,1714,53,525,100,1120,1,1,52823305,938,26.51,0.93,12,1.38,67.00,1900.00,2210,20230626,-19.64,1051,20230925,68.98,1880,-5.53,20240229,1359,30.68,20240125,2210,-19.64,20230626,1051,68.98,20230925,1.54,N,255220,100,52 억,,297360,N,N,0,N,00,N
|
|
20240313,130952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1796,41,2,2.34,1233634525,696403,165.59,1739,1877,1700,2280,1229,1755,1771.44,0.56,0,119808,1847,1801,1774,1728,1701,1787,1714,53,525,100,1120,1,1,52823305,949,26.81,0.95,12,1.32,67.00,1900.00,2210,20230626,-18.73,1051,20230925,70.88,1880,-4.47,20240229,1359,32.16,20240125,2210,-18.73,20230626,1051,70.88,20230925,1.54,N,255220,100,52 억,,297360,N,N,0,N,00,N
|
|
20240313,120946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1811,56,2,3.19,996175687,564695,134.27,1739,1877,1700,2280,1229,1755,1764.10,0.56,0,104610,1847,1801,1774,1728,1701,1787,1714,53,525,100,1120,1,1,52823305,957,27.03,0.95,12,1.07,67.00,1900.00,2210,20230626,-18.05,1051,20230925,72.31,1880,-3.67,20240229,1359,33.26,20240125,2210,-18.05,20230626,1051,72.31,20230925,1.54,N,255220,100,52 억,,297360,N,N,0,N,00,N
|
|
20240313,110943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1736,-19,5,-1.08,591307256,340880,81.05,1739,1785,1700,2280,1229,1755,1734.65,0.56,0,128576,1847,1801,1774,1728,1701,1787,1714,53,525,100,1120,1,1,52823305,917,25.91,0.91,12,0.65,67.00,1900.00,2210,20230626,-21.45,1051,20230925,65.18,1880,-7.66,20240229,1359,27.74,20240125,2210,-21.45,20230626,1051,65.18,20230925,1.54,N,255220,100,52 억,,297360,N,N,0,N,00,N
|
|
20240313,100939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1766,11,2,0.63,483090649,278651,66.26,1739,1785,1700,2280,1229,1755,1733.68,0.56,0,124978,1847,1801,1774,1728,1701,1787,1714,53,525,100,1120,1,1,52823305,933,26.36,0.93,12,0.53,67.00,1900.00,2210,20230626,-20.09,1051,20230925,68.03,1880,-6.06,20240229,1359,29.95,20240125,2210,-20.09,20230626,1051,68.03,20230925,1.54,N,255220,100,52 억,,297360,N,N,0,N,00,N
|
|
20240313,090949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1742,-13,5,-0.74,53720496,31219,7.42,1739,1754,1700,2280,1229,1755,1720.76,0.56,0,-185,1847,1801,1774,1728,1701,1787,1714,53,525,100,1120,1,1,52823305,920,26.00,0.92,12,0.06,67.00,1900.00,2210,20230626,-21.18,1051,20230925,65.75,1880,-7.34,20240229,1359,28.18,20240125,2210,-21.18,20230626,1051,65.75,20230925,1.54,N,255220,100,52 억,,297360,N,N,0,N,00,N
|
|
20240312,160934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,-49,5,-2.72,749420283,420464,80.79,1800,1820,1747,2345,1263,1804,1782.37,0.74,0,-85332,1893,1848,1801,1756,1709,1825,1733,53,541,100,1150,1,1,52823305,927,26.19,0.92,12,0.80,67.00,1900.00,2210,20230626,-20.59,1051,20230925,66.98,1880,-6.65,20240229,1359,29.14,20240125,2210,-20.59,20230626,1051,66.98,20230925,1.52,N,255220,100,52 억,,388277,N,N,0,N,00,N
|
|
20240312,150931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1757,-47,5,-2.61,690437796,386797,74.32,1800,1820,1747,2345,1263,1804,1785.01,0.74,0,-72534,1893,1848,1801,1756,1709,1825,1733,53,541,100,1150,1,1,52823305,928,26.22,0.92,12,0.73,67.00,1900.00,2210,20230626,-20.50,1051,20230925,67.17,1880,-6.54,20240229,1359,29.29,20240125,2210,-20.50,20230626,1051,67.17,20230925,1.52,N,255220,100,52 억,,388277,N,N,0,N,00,N
|
|
20240312,140923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1777,-27,5,-1.50,558252531,312112,59.97,1800,1820,1747,2345,1263,1804,1788.63,0.74,0,-35827,1893,1848,1801,1756,1709,1825,1733,53,541,100,1150,1,1,52823305,939,26.52,0.94,12,0.59,67.00,1900.00,2210,20230626,-19.59,1051,20230925,69.08,1880,-5.48,20240229,1359,30.76,20240125,2210,-19.59,20230626,1051,69.08,20230925,1.52,N,255220,100,52 억,,388277,N,N,0,N,00,N
|
|
20240312,130846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,-21,5,-1.16,535178936,299104,57.47,1800,1820,1747,2345,1263,1804,1789.27,0.74,0,-28093,1893,1848,1801,1756,1709,1825,1733,53,541,100,1150,1,1,52823305,942,26.61,0.94,12,0.57,67.00,1900.00,2210,20230626,-19.32,1051,20230925,69.65,1880,-5.16,20240229,1359,31.20,20240125,2210,-19.32,20230626,1051,69.65,20230925,1.52,N,255220,100,52 억,,388277,N,N,0,N,00,N
|
|
20240312,120935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1768,-36,5,-2.00,468582484,261646,50.27,1800,1820,1747,2345,1263,1804,1790.90,0.74,0,-43655,1893,1848,1801,1756,1709,1825,1733,53,541,100,1150,1,1,52823305,934,26.39,0.93,12,0.50,67.00,1900.00,2210,20230626,-20.00,1051,20230925,68.22,1880,-5.96,20240229,1359,30.10,20240125,2210,-20.00,20230626,1051,68.22,20230925,1.52,N,255220,100,52 억,,388277,N,N,0,N,00,N
|
|
20240312,110931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1787,-17,5,-0.94,362443041,201613,38.74,1800,1820,1747,2345,1263,1804,1797.72,0.74,0,-25314,1893,1848,1801,1756,1709,1825,1733,53,541,100,1150,1,1,52823305,944,26.67,0.94,12,0.38,67.00,1900.00,2210,20230626,-19.14,1051,20230925,70.03,1880,-4.95,20240229,1359,31.49,20240125,2210,-19.14,20230626,1051,70.03,20230925,1.52,N,255220,100,52 억,,388277,N,N,0,N,00,N
|
|
20240312,100934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1804,0,3,0.00,286978465,159170,30.58,1800,1820,1792,2345,1263,1804,1802.97,0.74,0,-10218,1893,1848,1801,1756,1709,1825,1733,53,541,100,1150,1,1,52823305,953,26.93,0.95,12,0.30,67.00,1900.00,2210,20230626,-18.37,1051,20230925,71.65,1880,-4.04,20240229,1359,32.74,20240125,2210,-18.37,20230626,1051,71.65,20230925,1.52,N,255220,100,52 억,,388277,N,N,0,N,00,N
|
|
20240312,090932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1808,4,2,0.22,16772358,9289,1.78,1800,1809,1800,2345,1263,1804,1805.62,0.74,0,3157,1893,1848,1801,1756,1709,1825,1733,53,541,100,1150,1,1,52823305,955,26.99,0.95,12,0.02,67.00,1900.00,2210,20230626,-18.19,1051,20230925,72.03,1880,-3.83,20240229,1359,33.04,20240125,2210,-18.19,20230626,1051,72.03,20230925,1.52,N,255220,100,52 억,,388277,N,N,0,N,00,N
|
|
20240311,160929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1804,-4,5,-0.22,940210812,520289,88.03,1809,1846,1754,2350,1266,1808,1807.09,0.66,0,38973,1910,1858,1778,1726,1646,1885,1753,53,542,100,1150,1,1,52823305,953,26.93,0.95,12,0.98,67.00,1900.00,2210,20230626,-18.37,1051,20230925,71.65,1880,-4.04,20240229,1359,32.74,20240125,2210,-18.37,20230626,1051,71.65,20230925,1.53,N,255220,100,52 억,,349269,N,N,0,N,00,N
|
|
20240311,150927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1818,10,2,0.55,866077860,479259,81.08,1809,1846,1754,2350,1266,1808,1807.12,0.66,0,66762,1910,1858,1778,1726,1646,1885,1753,53,542,100,1150,1,1,52823305,960,27.13,0.96,12,0.91,67.00,1900.00,2210,20230626,-17.74,1051,20230925,72.98,1880,-3.30,20240229,1359,33.77,20240125,2210,-17.74,20230626,1051,72.98,20230925,1.53,N,255220,100,52 억,,349269,N,N,0,N,00,N
|
|
20240311,140926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,12,2,0.66,733038367,405842,68.66,1809,1846,1754,2350,1266,1808,1806.22,0.66,0,56120,1910,1858,1778,1726,1646,1885,1753,53,542,100,1150,1,1,52823305,961,27.16,0.96,12,0.77,67.00,1900.00,2210,20230626,-17.65,1051,20230925,73.17,1880,-3.19,20240229,1359,33.92,20240125,2210,-17.65,20230626,1051,73.17,20230925,1.53,N,255220,100,52 억,,349269,N,N,0,N,00,N
|
|
20240311,130926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1832,24,2,1.33,662161188,366968,62.09,1809,1846,1754,2350,1266,1808,1804.41,0.66,0,59047,1910,1858,1778,1726,1646,1885,1753,53,542,100,1150,1,1,52823305,968,27.34,0.96,12,0.69,67.00,1900.00,2210,20230626,-17.10,1051,20230925,74.31,1880,-2.55,20240229,1359,34.81,20240125,2210,-17.10,20230626,1051,74.31,20230925,1.53,N,255220,100,52 억,,349269,N,N,0,N,00,N
|
|
20240311,120928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1821,13,2,0.72,529888316,294291,49.79,1809,1846,1754,2350,1266,1808,1800.56,0.66,0,33213,1910,1858,1778,1726,1646,1885,1753,53,542,100,1150,1,1,52823305,962,27.18,0.96,12,0.56,67.00,1900.00,2210,20230626,-17.60,1051,20230925,73.26,1880,-3.14,20240229,1359,34.00,20240125,2210,-17.60,20230626,1051,73.26,20230925,1.53,N,255220,100,52 억,,349269,N,N,0,N,00,N
|
|
20240311,110925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1794,-14,5,-0.77,352030895,196836,33.30,1809,1827,1754,2350,1266,1808,1788.45,0.66,0,12371,1910,1858,1778,1726,1646,1885,1753,53,542,100,1150,1,1,52823305,948,26.78,0.94,12,0.37,67.00,1900.00,2210,20230626,-18.82,1051,20230925,70.69,1880,-4.57,20240229,1359,32.01,20240125,2210,-18.82,20230626,1051,70.69,20230925,1.53,N,255220,100,52 억,,349269,N,N,0,N,00,N
|
|
20240311,100915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1817,9,2,0.50,257655442,144600,24.46,1809,1818,1754,2350,1266,1808,1781.85,0.66,0,16736,1910,1858,1778,1726,1646,1885,1753,53,542,100,1150,1,1,52823305,960,27.12,0.96,12,0.27,67.00,1900.00,2210,20230626,-17.78,1051,20230925,72.88,1880,-3.35,20240229,1359,33.70,20240125,2210,-17.78,20230626,1051,72.88,20230925,1.53,N,255220,100,52 억,,349269,N,N,0,N,00,N
|
|
20240311,090920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,-25,5,-1.38,73939269,41613,7.04,1809,1809,1754,2350,1266,1808,1776.83,0.66,0,-5326,1910,1858,1778,1726,1646,1885,1753,53,542,100,1150,1,1,52823305,942,26.61,0.94,12,0.08,67.00,1900.00,2210,20230626,-19.32,1051,20230925,69.65,1880,-5.16,20240229,1359,31.20,20240125,2210,-19.32,20230626,1051,69.65,20230925,1.53,N,255220,100,52 억,,349269,N,N,0,N,00,N
|
|
20240308,160925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1808,84,2,4.87,1038647823,590078,115.45,1720,1830,1698,2240,1207,1724,1760.10,0.38,0,150834,1799,1761,1729,1691,1659,1745,1675,53,516,100,1100,1,1,52823305,955,26.99,0.95,12,1.12,67.00,1900.00,2210,20230626,-18.19,1051,20230925,72.03,1880,-3.83,20240229,1359,33.04,20240125,2210,-18.19,20230626,1051,72.03,20230925,1.49,N,255220,100,52 억,,198435,N,N,0,N,00,N
|
|
20240308,150924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1801,77,2,4.47,906003899,516568,101.07,1720,1830,1698,2240,1207,1724,1753.89,0.38,0,138524,1799,1761,1729,1691,1659,1745,1675,53,516,100,1100,1,1,52823305,951,26.88,0.95,12,0.98,67.00,1900.00,2210,20230626,-18.51,1051,20230925,71.36,1880,-4.20,20240229,1359,32.52,20240125,2210,-18.51,20230626,1051,71.36,20230925,1.49,N,255220,100,52 억,,198435,N,N,0,N,00,N
|
|
20240308,140916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,62,2,3.60,578561159,334336,65.41,1720,1786,1698,2240,1207,1724,1730.48,0.38,0,60613,1799,1761,1729,1691,1659,1745,1675,53,516,100,1100,1,1,52823305,943,26.66,0.94,12,0.63,67.00,1900.00,2210,20230626,-19.19,1051,20230925,69.93,1880,-5.00,20240229,1359,31.42,20240125,2210,-19.19,20230626,1051,69.93,20230925,1.49,N,255220,100,52 억,,198435,N,N,0,N,00,N
|
|
20240308,130913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,-5,5,-0.29,239690011,140010,27.39,1720,1730,1698,2240,1207,1724,1711.95,0.38,0,1922,1799,1761,1729,1691,1659,1745,1675,53,516,100,1100,1,1,52823305,908,25.66,0.90,12,0.27,67.00,1900.00,2210,20230626,-22.22,1051,20230925,63.56,1880,-8.56,20240229,1359,26.49,20240125,2210,-22.22,20230626,1051,63.56,20230925,1.49,N,255220,100,52 억,,198435,N,N,0,N,00,N
|
|
20240308,120916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,-5,5,-0.29,207844148,121336,23.74,1720,1730,1698,2240,1207,1724,1712.96,0.38,0,-742,1799,1761,1729,1691,1659,1745,1675,53,516,100,1100,1,1,52823305,908,25.66,0.90,12,0.23,67.00,1900.00,2210,20230626,-22.22,1051,20230925,63.56,1880,-8.56,20240229,1359,26.49,20240125,2210,-22.22,20230626,1051,63.56,20230925,1.49,N,255220,100,52 억,,198435,N,N,0,N,00,N
|
|
20240308,110917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1699,-25,5,-1.45,182283765,106381,20.81,1720,1730,1698,2240,1207,1724,1713.50,0.38,0,-434,1799,1761,1729,1691,1659,1745,1675,53,516,100,1100,1,1,52823305,897,25.36,0.89,12,0.20,67.00,1900.00,2210,20230626,-23.12,1051,20230925,61.66,1880,-9.63,20240229,1359,25.02,20240125,2210,-23.12,20230626,1051,61.66,20230925,1.49,N,255220,100,52 억,,198435,N,N,0,N,00,N
|
|
20240308,100912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1714,-10,5,-0.58,112806956,65577,12.83,1720,1730,1709,2240,1207,1724,1720.22,0.38,0,-1737,1799,1761,1729,1691,1659,1745,1675,53,516,100,1100,1,1,52823305,905,25.58,0.90,12,0.12,67.00,1900.00,2210,20230626,-22.44,1051,20230925,63.08,1880,-8.83,20240229,1359,26.12,20240125,2210,-22.44,20230626,1051,63.08,20230925,1.49,N,255220,100,52 억,,198435,N,N,0,N,00,N
|
|
20240308,090913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-7,5,-0.41,15808334,9198,1.80,1720,1722,1711,2240,1207,1724,1718.67,0.38,0,-380,1799,1761,1729,1691,1659,1745,1675,53,516,100,1100,1,1,52823305,907,25.63,0.90,12,0.02,67.00,1900.00,2210,20230626,-22.31,1051,20230925,63.37,1880,-8.67,20240229,1359,26.34,20240125,2210,-22.31,20230626,1051,63.37,20230925,1.49,N,255220,100,52 억,,198435,N,N,0,N,00,N
|
|
20240307,160912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1724,-40,5,-2.27,878427121,506995,36.75,1765,1767,1697,2290,1235,1764,1732.40,0.49,0,-61880,1968,1866,1748,1646,1528,1917,1697,53,526,100,1120,1,1,52823305,911,25.73,0.91,12,0.96,67.00,1900.00,2210,20230626,-21.99,1051,20230925,64.03,1880,-8.30,20240229,1359,26.86,20240125,2210,-21.99,20230626,1051,64.03,20230925,1.41,N,255220,100,52 억,,260305,N,N,0,N,00,N
|
|
20240307,150853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1736,-28,5,-1.59,839792867,484503,35.12,1765,1767,1697,2290,1235,1764,1733.08,0.49,0,-57836,1968,1866,1748,1646,1528,1917,1697,53,526,100,1120,1,1,52823305,917,25.91,0.91,12,0.92,67.00,1900.00,2210,20230626,-21.45,1051,20230925,65.18,1880,-7.66,20240229,1359,27.74,20240125,2210,-21.45,20230626,1051,65.18,20230925,1.41,N,255220,100,52 억,,260305,N,N,0,N,00,N
|
|
20240307,140857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,-24,5,-1.36,550133047,317387,23.01,1765,1767,1701,2290,1235,1764,1732.98,0.49,0,-5832,1968,1866,1748,1646,1528,1917,1697,53,526,100,1120,1,1,52823305,919,25.97,0.92,12,0.60,67.00,1900.00,2210,20230626,-21.27,1051,20230925,65.56,1880,-7.45,20240229,1359,28.04,20240125,2210,-21.27,20230626,1051,65.56,20230925,1.41,N,255220,100,52 억,,260305,N,N,0,N,00,N
|
|
20240307,130903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1720,-44,5,-2.49,453659506,261725,18.97,1765,1767,1701,2290,1235,1764,1732.93,0.49,0,-838,1968,1866,1748,1646,1528,1917,1697,53,526,100,1120,1,1,52823305,909,25.67,0.91,12,0.50,67.00,1900.00,2210,20230626,-22.17,1051,20230925,63.65,1880,-8.51,20240229,1359,26.56,20240125,2210,-22.17,20230626,1051,63.65,20230925,1.41,N,255220,100,52 억,,260305,N,N,0,N,00,N
|
|
20240307,120906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1742,-22,5,-1.25,312676183,179943,13.04,1765,1767,1720,2290,1235,1764,1737.12,0.49,0,-3868,1968,1866,1748,1646,1528,1917,1697,53,526,100,1120,1,1,52823305,920,26.00,0.92,12,0.34,67.00,1900.00,2210,20230626,-21.18,1051,20230925,65.75,1880,-7.34,20240229,1359,28.18,20240125,2210,-21.18,20230626,1051,65.75,20230925,1.41,N,255220,100,52 억,,260305,N,N,0,N,00,N
|
|
20240307,110911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,-34,5,-1.93,250376475,144208,10.45,1765,1767,1720,2290,1235,1764,1735.53,0.49,0,8047,1968,1866,1748,1646,1528,1917,1697,53,526,100,1120,1,1,52823305,914,25.82,0.91,12,0.27,67.00,1900.00,2210,20230626,-21.72,1051,20230925,64.61,1880,-7.98,20240229,1359,27.30,20240125,2210,-21.72,20230626,1051,64.61,20230925,1.41,N,255220,100,52 억,,260305,N,N,0,N,00,N
|
|
20240307,100904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,-24,5,-1.36,124563447,71642,5.19,1765,1767,1720,2290,1235,1764,1737.39,0.49,0,1920,1968,1866,1748,1646,1528,1917,1697,53,526,100,1120,1,1,52823305,919,25.97,0.92,12,0.14,67.00,1900.00,2210,20230626,-21.27,1051,20230925,65.56,1880,-7.45,20240229,1359,28.04,20240125,2210,-21.27,20230626,1051,65.56,20230925,1.41,N,255220,100,52 억,,260305,N,N,0,N,00,N
|
|
20240307,090908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1724,-40,5,-2.27,37035534,21243,1.54,1765,1767,1723,2290,1235,1764,1739.36,0.49,0,-5021,1968,1866,1748,1646,1528,1917,1697,53,526,100,1120,1,1,52823305,911,25.73,0.91,12,0.04,67.00,1900.00,2210,20230626,-21.99,1051,20230925,64.03,1880,-8.30,20240229,1359,26.86,20240125,2210,-21.99,20230626,1051,64.03,20230925,1.41,N,255220,100,52 억,,260305,N,N,0,N,00,N
|
|
20240306,160900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,16,2,0.92,2362299830,1365033,226.98,1752,1850,1630,2270,1224,1748,1730.26,0.83,0,-180358,1868,1807,1709,1648,1550,1838,1679,53,522,100,1110,1,1,52823305,932,26.33,0.93,12,2.58,67.00,1900.00,2210,20230626,-20.18,1051,20230925,67.84,1880,-6.17,20240229,1359,29.80,20240125,2210,-20.18,20230626,1051,67.84,20230925,1.34,N,255220,100,52 억,,437766,N,N,0,N,00,N
|
|
20240306,150902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1748,0,3,0.00,2129331210,1232191,204.89,1752,1850,1630,2270,1224,1748,1728.08,0.83,0,-159147,1868,1807,1709,1648,1550,1838,1679,53,522,100,1110,1,1,52823305,923,26.09,0.92,12,2.33,67.00,1900.00,2210,20230626,-20.90,1051,20230925,66.32,1880,-7.02,20240229,1359,28.62,20240125,2210,-20.90,20230626,1051,66.32,20230925,1.34,N,255220,100,52 억,,437766,N,N,0,N,00,N
|
|
20240306,140909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1644,-104,5,-5.95,1978717295,1143444,190.13,1752,1850,1630,2270,1224,1748,1730.49,0.83,0,-133122,1868,1807,1709,1648,1550,1838,1679,53,522,100,1110,1,1,52823305,868,24.54,0.87,12,2.16,67.00,1900.00,2210,20230626,-25.61,1051,20230925,56.42,1880,-12.55,20240229,1359,20.97,20240125,2210,-25.61,20230626,1051,56.42,20230925,1.34,N,255220,100,52 억,,437766,N,N,0,N,00,N
|
|
20240306,130908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1648,-100,5,-5.72,1935556827,1117227,185.77,1752,1850,1630,2270,1224,1748,1732.46,0.83,0,-122473,1868,1807,1709,1648,1550,1838,1679,53,522,100,1110,1,1,52823305,871,24.60,0.87,12,2.12,67.00,1900.00,2210,20230626,-25.43,1051,20230925,56.80,1880,-12.34,20240229,1359,21.27,20240125,2210,-25.43,20230626,1051,56.80,20230925,1.34,N,255220,100,52 억,,437766,N,N,0,N,00,N
|
|
20240306,120907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1641,-107,5,-6.12,1876525182,1081556,179.84,1752,1850,1630,2270,1224,1748,1735.02,0.83,0,-107766,1868,1807,1709,1648,1550,1838,1679,53,522,100,1110,1,1,52823305,867,24.49,0.86,12,2.05,67.00,1900.00,2210,20230626,-25.75,1051,20230925,56.14,1880,-12.71,20240229,1359,20.75,20240125,2210,-25.75,20230626,1051,56.14,20230925,1.34,N,255220,100,52 억,,437766,N,N,0,N,00,N
|
|
20240306,110903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1685,-63,5,-3.60,1739664513,998575,166.04,1752,1850,1645,2270,1224,1748,1742.15,0.83,0,-104482,1868,1807,1709,1648,1550,1838,1679,53,522,100,1110,1,1,52823305,890,25.15,0.89,12,1.89,67.00,1900.00,2210,20230626,-23.76,1051,20230925,60.32,1880,-10.37,20240229,1359,23.99,20240125,2210,-23.76,20230626,1051,60.32,20230925,1.34,N,255220,100,52 억,,437766,N,N,0,N,00,N
|
|
20240306,100844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1671,-77,5,-4.41,1419258476,807028,134.19,1752,1850,1661,2270,1224,1748,1758.63,0.83,0,-103651,1868,1807,1709,1648,1550,1838,1679,53,522,100,1110,1,1,52823305,883,24.94,0.88,12,1.53,67.00,1900.00,2210,20230626,-24.39,1051,20230925,58.99,1880,-11.12,20240229,1359,22.96,20240125,2210,-24.39,20230626,1051,58.99,20230925,1.34,N,255220,100,52 억,,437766,N,N,0,N,00,N
|
|
20240306,090900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1763,15,2,0.86,83562039,47693,7.93,1752,1765,1719,2270,1224,1748,1752.10,0.83,0,-17876,1868,1807,1709,1648,1550,1838,1679,53,522,100,1110,1,1,52823305,931,26.31,0.93,12,0.09,67.00,1900.00,2210,20230626,-20.23,1051,20230925,67.75,1880,-6.22,20240229,1359,29.73,20240125,2210,-20.23,20230626,1051,67.75,20230925,1.34,N,255220,100,52 억,,437766,N,N,0,N,00,N
|
|
20240305,160856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1748,46,2,2.70,1004359346,596685,65.08,1686,1770,1611,2210,1192,1702,1682.75,0.83,0,-5295,1878,1789,1745,1656,1612,1768,1635,53,508,100,1080,1,1,52823305,923,26.09,0.92,12,1.13,67.00,1900.00,2210,20230626,-20.90,1051,20230925,66.32,1880,-7.02,20240229,1359,28.62,20240125,2210,-20.90,20230626,1051,66.32,20230925,1.58,N,255220,100,52 억,,437393,N,N,0,N,00,N
|
|
20240305,150856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,15,2,0.88,929711117,553739,60.40,1686,1770,1611,2210,1192,1702,1678.97,0.83,0,-69,1878,1789,1745,1656,1612,1768,1635,53,508,100,1080,1,1,52823305,907,25.63,0.90,12,1.05,67.00,1900.00,2210,20230626,-22.31,1051,20230925,63.37,1880,-8.67,20240229,1359,26.34,20240125,2210,-22.31,20230626,1051,63.37,20230925,1.58,N,255220,100,52 억,,437393,N,N,0,N,00,N
|
|
20240305,140845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1675,-27,5,-1.59,852342636,508059,55.41,1686,1770,1611,2210,1192,1702,1677.64,0.83,0,-5439,1878,1789,1745,1656,1612,1768,1635,53,508,100,1080,1,1,52823305,885,25.00,0.88,12,0.96,67.00,1900.00,2210,20230626,-24.21,1051,20230925,59.37,1880,-10.90,20240229,1359,23.25,20240125,2210,-24.21,20230626,1051,59.37,20230925,1.58,N,255220,100,52 억,,437393,N,N,0,N,00,N
|
|
20240305,130847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1649,-53,5,-3.11,714941217,426089,46.47,1686,1770,1611,2210,1192,1702,1677.92,0.83,0,28059,1878,1789,1745,1656,1612,1768,1635,53,508,100,1080,1,1,52823305,871,24.61,0.87,12,0.81,67.00,1900.00,2210,20230626,-25.38,1051,20230925,56.90,1880,-12.29,20240229,1359,21.34,20240125,2210,-25.38,20230626,1051,56.90,20230925,1.58,N,255220,100,52 억,,437393,N,N,0,N,00,N
|
|
20240305,120850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1640,-62,5,-3.64,617753082,366876,40.02,1686,1770,1611,2210,1192,1702,1683.82,0.83,0,18161,1878,1789,1745,1656,1612,1768,1635,53,508,100,1080,1,1,52823305,866,24.48,0.86,12,0.69,67.00,1900.00,2210,20230626,-25.79,1051,20230925,56.04,1880,-12.77,20240229,1359,20.68,20240125,2210,-25.79,20230626,1051,56.04,20230925,1.58,N,255220,100,52 억,,437393,N,N,0,N,00,N
|
|
20240305,110849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1643,-59,5,-3.47,487707156,286938,31.30,1686,1770,1640,2210,1192,1702,1699.70,0.83,0,-5452,1878,1789,1745,1656,1612,1768,1635,53,508,100,1080,1,1,52823305,868,24.52,0.86,12,0.54,67.00,1900.00,2210,20230626,-25.66,1051,20230925,56.33,1880,-12.61,20240229,1359,20.90,20240125,2210,-25.66,20230626,1051,56.33,20230925,1.58,N,255220,100,52 억,,437393,N,N,0,N,00,N
|
|
20240305,100846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1683,-19,5,-1.12,333101981,193962,21.16,1686,1770,1672,2210,1192,1702,1717.36,0.83,0,-1317,1878,1789,1745,1656,1612,1768,1635,53,508,100,1080,1,1,52823305,889,25.12,0.89,12,0.37,67.00,1900.00,2210,20230626,-23.85,1051,20230925,60.13,1880,-10.48,20240229,1359,23.84,20240125,2210,-23.85,20230626,1051,60.13,20230925,1.58,N,255220,100,52 억,,437393,N,N,0,N,00,N
|
|
20240305,090846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,26,2,1.53,185278614,107016,11.67,1686,1770,1675,2210,1192,1702,1731.32,0.83,0,-5241,1878,1789,1745,1656,1612,1768,1635,53,508,100,1080,1,1,52823305,913,25.79,0.91,12,0.20,67.00,1900.00,2210,20230626,-21.81,1051,20230925,64.41,1880,-8.09,20240229,1359,27.15,20240125,2210,-21.81,20230626,1051,64.41,20230925,1.58,N,255220,100,52 억,,437393,N,N,0,N,00,N
|
|
20240304,160847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1702,-149,5,-8.05,1605150943,911486,28.62,1820,1834,1701,2405,1296,1851,1761.33,0.97,0,-103200,2031,1940,1789,1698,1547,1986,1744,53,554,100,1180,1,1,52823305,899,25.40,0.90,12,1.73,67.00,1900.00,2210,20230626,-22.99,1051,20230925,61.94,1880,-9.47,20240229,1359,25.24,20240125,2210,-22.99,20230626,1051,61.94,20230925,1.44,N,255220,100,52 억,,513177,N,N,0,N,00,N
|
|
20240304,150843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-134,5,-7.24,1505704114,853079,26.78,1820,1834,1702,2405,1296,1851,1764.94,0.97,0,-78347,2031,1940,1789,1698,1547,1986,1744,53,554,100,1180,1,1,52823305,907,25.63,0.90,12,1.61,67.00,1900.00,2210,20230626,-22.31,1051,20230925,63.37,1880,-8.67,20240229,1359,26.34,20240125,2210,-22.31,20230626,1051,63.37,20230925,1.44,N,255220,100,52 억,,513177,N,N,0,N,00,N
|
|
20240304,140811,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1753,-98,5,-5.29,1278969108,721562,22.65,1820,1834,1730,2405,1296,1851,1772.41,0.97,0,-60494,2031,1940,1789,1698,1547,1986,1744,53,554,100,1180,1,1,52823305,926,26.16,0.92,12,1.37,67.00,1900.00,2210,20230626,-20.68,1051,20230925,66.79,1880,-6.76,20240229,1359,28.99,20240125,2210,-20.68,20230626,1051,66.79,20230925,1.44,N,255220,100,52 억,,513177,N,N,0,N,00,N
|
|
20240304,130838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1778,-73,5,-3.94,1138216686,641871,20.15,1820,1834,1730,2405,1296,1851,1773.18,0.97,0,-42992,2031,1940,1789,1698,1547,1986,1744,53,554,100,1180,1,1,52823305,939,26.54,0.94,12,1.22,67.00,1900.00,2210,20230626,-19.55,1051,20230925,69.17,1880,-5.43,20240229,1359,30.83,20240125,2210,-19.55,20230626,1051,69.17,20230925,1.44,N,255220,100,52 억,,513177,N,N,0,N,00,N
|
|
20240304,120813,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1779,-72,5,-3.89,1061948728,599029,18.81,1820,1834,1730,2405,1296,1851,1772.67,0.97,0,-45943,2031,1940,1789,1698,1547,1986,1744,53,554,100,1180,1,1,52823305,940,26.55,0.94,12,1.13,67.00,1900.00,2210,20230626,-19.50,1051,20230925,69.27,1880,-5.37,20240229,1359,30.91,20240125,2210,-19.50,20230626,1051,69.27,20230925,1.44,N,255220,100,52 억,,513177,N,N,0,N,00,N
|
|
20240304,110831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,-77,5,-4.16,956789050,539929,16.95,1820,1834,1730,2405,1296,1851,1771.94,0.97,0,-39125,2031,1940,1789,1698,1547,1986,1744,53,554,100,1180,1,1,52823305,937,26.48,0.93,12,1.02,67.00,1900.00,2210,20230626,-19.73,1051,20230925,68.79,1880,-5.64,20240229,1359,30.54,20240125,2210,-19.73,20230626,1051,68.79,20230925,1.44,N,255220,100,52 억,,513177,N,N,0,N,00,N
|
|
20240304,100831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1731,-120,5,-6.48,767727136,432455,13.58,1820,1834,1730,2405,1296,1851,1775.13,0.97,0,-56525,2031,1940,1789,1698,1547,1986,1744,53,554,100,1180,1,1,52823305,914,25.84,0.91,12,0.82,67.00,1900.00,2210,20230626,-21.67,1051,20230925,64.70,1880,-7.93,20240229,1359,27.37,20240125,2210,-21.67,20230626,1051,64.70,20230925,1.44,N,255220,100,52 억,,513177,N,N,0,N,00,N
|
|
20240304,090833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1804,-47,5,-2.54,216971744,119803,3.76,1820,1834,1781,2405,1296,1851,1810.79,0.97,0,-2361,2031,1940,1789,1698,1547,1986,1744,53,554,100,1180,1,1,52823305,953,26.93,0.95,12,0.23,67.00,1900.00,2210,20230626,-18.37,1051,20230925,71.65,1880,-4.04,20240229,1359,32.74,20240125,2210,-18.37,20230626,1051,71.65,20230925,1.44,N,255220,100,52 억,,513177,N,N,0,N,00,N
|