170 lines
70 KiB
CSV
170 lines
70 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
|
|
20240430,161059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1595,39,2,2.51,1705452993,1076275,88.10,1558,1612,1540,2020,1090,1556,1584.58,1.32,0,24041,1626,1590,1554,1518,1482,1609,1537,61,464,100,930,1,1,61173984,976,-2.56,1.31,12,1.76,-622.00,1218.00,2865,20240318,-44.33,1051,20230925,51.76,2865,-44.33,20240318,1359,17.37,20240125,2865,-44.33,20240318,1051,51.76,20230925,1.13,N,255220,100,61 억,,806690,N,N,0,N,00,N
|
|
20240430,151110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1589,33,2,2.12,1630207286,1028997,84.23,1558,1612,1540,2020,1090,1556,1584.27,1.32,0,34059,1626,1590,1554,1518,1482,1609,1537,61,464,100,930,1,1,61173984,972,-2.55,1.30,12,1.68,-622.00,1218.00,2865,20240318,-44.54,1051,20230925,51.19,2865,-44.54,20240318,1359,16.92,20240125,2865,-44.54,20240318,1051,51.19,20230925,1.13,N,255220,100,61 억,,806690,N,N,0,N,00,N
|
|
20240430,141113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1595,39,2,2.51,1505101644,950261,77.78,1558,1612,1540,2020,1090,1556,1583.88,1.32,0,32765,1626,1590,1554,1518,1482,1609,1537,61,464,100,930,1,1,61173984,976,-2.56,1.31,12,1.55,-622.00,1218.00,2865,20240318,-44.33,1051,20230925,51.76,2865,-44.33,20240318,1359,17.37,20240125,2865,-44.33,20240318,1051,51.76,20230925,1.13,N,255220,100,61 억,,806690,N,N,0,N,00,N
|
|
20240430,131112,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1597,41,2,2.63,1217820268,770975,63.11,1558,1610,1540,2020,1090,1556,1579.58,1.32,0,86313,1626,1590,1554,1518,1482,1609,1537,61,464,100,930,1,1,61173984,977,-2.57,1.31,12,1.26,-622.00,1218.00,2865,20240318,-44.26,1051,20230925,51.95,2865,-44.26,20240318,1359,17.51,20240125,2865,-44.26,20240318,1051,51.95,20230925,1.13,N,255220,100,61 억,,806690,N,N,0,N,00,N
|
|
20240430,121109,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1574,18,2,1.16,694838968,442893,36.25,1558,1582,1540,2020,1090,1556,1568.86,1.32,0,-4534,1626,1590,1554,1518,1482,1609,1537,61,464,100,930,1,1,61173984,963,-2.53,1.29,12,0.72,-622.00,1218.00,2865,20240318,-45.06,1051,20230925,49.76,2865,-45.06,20240318,1359,15.82,20240125,2865,-45.06,20240318,1051,49.76,20230925,1.13,N,255220,100,61 억,,806690,N,N,0,N,00,N
|
|
20240430,111104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1567,11,2,0.71,622558405,396833,32.48,1558,1582,1540,2020,1090,1556,1568.82,1.32,0,2320,1626,1590,1554,1518,1482,1609,1537,61,464,100,930,1,1,61173984,959,-2.52,1.29,12,0.65,-622.00,1218.00,2865,20240318,-45.31,1051,20230925,49.10,2865,-45.31,20240318,1359,15.31,20240125,2865,-45.31,20240318,1051,49.10,20230925,1.13,N,255220,100,61 억,,806690,N,N,0,N,00,N
|
|
20240430,101106,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1578,22,2,1.41,394181166,251855,20.61,1558,1582,1540,2020,1090,1556,1565.11,1.32,0,14301,1626,1590,1554,1518,1482,1609,1537,61,464,100,930,1,1,61173984,965,-2.54,1.30,12,0.41,-622.00,1218.00,2865,20240318,-44.92,1051,20230925,50.14,2865,-44.92,20240318,1359,16.11,20240125,2865,-44.92,20240318,1051,50.14,20230925,1.13,N,255220,100,61 억,,806690,N,N,0,N,00,N
|
|
20240430,091116,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1555,-1,5,-0.06,121504131,78301,6.41,1558,1565,1540,2020,1090,1556,1551.76,1.32,0,-12058,1626,1590,1554,1518,1482,1609,1537,61,464,100,930,1,1,61173984,951,-2.50,1.28,12,0.13,-622.00,1218.00,2865,20240318,-45.72,1051,20230925,47.95,2865,-45.72,20240318,1359,14.42,20240125,2865,-45.72,20240318,1051,47.95,20230925,1.13,N,255220,100,61 억,,806690,N,N,0,N,00,N
|
|
20240429,161054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1556,41,2,2.71,1901533178,1215652,241.97,1519,1590,1518,1969,1061,1515,1564.26,1.05,0,184887,1552,1533,1521,1502,1490,1527,1496,61,454,100,900,1,1,61173984,952,-2.50,1.28,12,1.99,-622.00,1218.00,2865,20240318,-45.69,1051,20230925,48.05,2865,-45.69,20240318,1359,14.50,20240125,2865,-45.69,20240318,1051,48.05,20230925,1.06,N,255220,100,61 억,,640213,N,N,0,N,00,N
|
|
20240429,151105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1559,44,2,2.90,1853000797,1184506,235.77,1519,1590,1518,1969,1061,1515,1564.41,1.05,0,183138,1552,1533,1521,1502,1490,1527,1496,61,454,100,900,1,1,61173984,954,-2.51,1.28,12,1.94,-622.00,1218.00,2865,20240318,-45.58,1051,20230925,48.33,2865,-45.58,20240318,1359,14.72,20240125,2865,-45.58,20240318,1051,48.33,20230925,1.06,N,255220,100,61 억,,640213,N,N,0,N,00,N
|
|
20240429,141022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1574,59,2,3.89,1624576786,1038708,206.75,1519,1590,1518,1969,1061,1515,1564.09,1.05,0,180125,1552,1533,1521,1502,1490,1527,1496,61,454,100,900,1,1,61173984,963,-2.53,1.29,12,1.70,-622.00,1218.00,2865,20240318,-45.06,1051,20230925,49.76,2865,-45.06,20240318,1359,15.82,20240125,2865,-45.06,20240318,1051,49.76,20230925,1.06,N,255220,100,61 억,,640213,N,N,0,N,00,N
|
|
20240429,131103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,38,2,2.51,1389007569,887814,176.72,1519,1590,1518,1969,1061,1515,1564.59,1.05,0,189193,1552,1533,1521,1502,1490,1527,1496,61,454,100,900,1,1,61173984,950,-2.50,1.28,12,1.45,-622.00,1218.00,2865,20240318,-45.79,1051,20230925,47.76,2865,-45.79,20240318,1359,14.28,20240125,2865,-45.79,20240318,1051,47.76,20230925,1.06,N,255220,100,61 억,,640213,N,N,0,N,00,N
|
|
20240429,121103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1560,45,2,2.97,1326638407,847753,168.74,1519,1590,1518,1969,1061,1515,1564.96,1.05,0,196473,1552,1533,1521,1502,1490,1527,1496,61,454,100,900,1,1,61173984,954,-2.51,1.28,12,1.39,-622.00,1218.00,2865,20240318,-45.55,1051,20230925,48.43,2865,-45.55,20240318,1359,14.79,20240125,2865,-45.55,20240318,1051,48.43,20230925,1.06,N,255220,100,61 억,,640213,N,N,0,N,00,N
|
|
20240429,111039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1561,46,2,3.04,1255653864,802338,159.70,1519,1590,1518,1969,1061,1515,1565.07,1.05,0,194536,1552,1533,1521,1502,1490,1527,1496,61,454,100,900,1,1,61173984,955,-2.51,1.28,12,1.31,-622.00,1218.00,2865,20240318,-45.51,1051,20230925,48.53,2865,-45.51,20240318,1359,14.86,20240125,2865,-45.51,20240318,1051,48.53,20230925,1.06,N,255220,100,61 억,,640213,N,N,0,N,00,N
|
|
20240429,101103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,64,2,4.22,979739935,626105,124.63,1519,1590,1518,1969,1061,1515,1564.91,1.05,0,243014,1552,1533,1521,1502,1490,1527,1496,61,454,100,900,1,1,61173984,966,-2.54,1.30,12,1.02,-622.00,1218.00,2865,20240318,-44.89,1051,20230925,50.24,2865,-44.89,20240318,1359,16.19,20240125,2865,-44.89,20240318,1051,50.24,20230925,1.06,N,255220,100,61 억,,640213,N,N,0,N,00,N
|
|
20240429,091103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1542,27,2,1.78,112284299,73083,14.55,1519,1546,1518,1969,1061,1515,1536.74,1.05,0,33221,1552,1533,1521,1502,1490,1527,1496,61,454,100,900,1,1,61173984,943,-2.48,1.27,12,0.12,-622.00,1218.00,2865,20240318,-46.18,1051,20230925,46.72,2865,-46.18,20240318,1359,13.47,20240125,2865,-46.18,20240318,1051,46.72,20230925,1.06,N,255220,100,61 억,,640213,N,N,0,N,00,N
|
|
20240426,161059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,-7,5,-0.46,755190172,496674,89.54,1525,1540,1509,1978,1066,1522,1520.51,1.10,0,-42067,1571,1546,1530,1505,1489,1538,1497,61,456,100,910,1,1,61173984,927,-2.44,1.24,12,0.81,-622.00,1218.00,2865,20240318,-47.12,1051,20230925,44.15,2865,-47.12,20240318,1359,11.48,20240125,2865,-47.12,20240318,1051,44.15,20230925,1.01,N,255220,100,61 억,,673926,N,N,0,N,00,N
|
|
20240426,151059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1519,-3,5,-0.20,668627140,439699,79.27,1525,1540,1509,1978,1066,1522,1520.65,1.10,0,-48187,1571,1546,1530,1505,1489,1538,1497,61,456,100,910,1,1,61173984,929,-2.44,1.25,12,0.72,-622.00,1218.00,2865,20240318,-46.98,1051,20230925,44.53,2865,-46.98,20240318,1359,11.77,20240125,2865,-46.98,20240318,1051,44.53,20230925,1.01,N,255220,100,61 억,,673926,N,N,0,N,00,N
|
|
20240426,141058,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,-8,5,-0.53,552474235,363361,65.51,1525,1540,1509,1978,1066,1522,1520.46,1.10,0,-46106,1571,1546,1530,1505,1489,1538,1497,61,456,100,910,1,1,61173984,926,-2.43,1.24,12,0.59,-622.00,1218.00,2865,20240318,-47.16,1051,20230925,44.05,2865,-47.16,20240318,1359,11.41,20240125,2865,-47.16,20240318,1051,44.05,20230925,1.01,N,255220,100,61 억,,673926,N,N,0,N,00,N
|
|
20240426,131059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1512,-10,5,-0.66,506383594,332986,60.03,1525,1540,1509,1978,1066,1522,1520.74,1.10,0,-46479,1571,1546,1530,1505,1489,1538,1497,61,456,100,910,1,1,61173984,925,-2.43,1.24,12,0.54,-622.00,1218.00,2865,20240318,-47.23,1051,20230925,43.86,2865,-47.23,20240318,1359,11.26,20240125,2865,-47.23,20240318,1051,43.86,20230925,1.01,N,255220,100,61 억,,673926,N,N,0,N,00,N
|
|
20240426,121056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1513,-9,5,-0.59,447770810,294189,53.04,1525,1540,1509,1978,1066,1522,1522.05,1.10,0,-45461,1571,1546,1530,1505,1489,1538,1497,61,456,100,910,1,1,61173984,926,-2.43,1.24,12,0.48,-622.00,1218.00,2865,20240318,-47.19,1051,20230925,43.96,2865,-47.19,20240318,1359,11.33,20240125,2865,-47.19,20240318,1051,43.96,20230925,1.01,N,255220,100,61 억,,673926,N,N,0,N,00,N
|
|
20240426,111055,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1519,-3,5,-0.20,263425248,172555,31.11,1525,1540,1515,1978,1066,1522,1526.62,1.10,0,2936,1571,1546,1530,1505,1489,1538,1497,61,456,100,910,1,1,61173984,929,-2.44,1.25,12,0.28,-622.00,1218.00,2865,20240318,-46.98,1051,20230925,44.53,2865,-46.98,20240318,1359,11.77,20240125,2865,-46.98,20240318,1051,44.53,20230925,1.01,N,255220,100,61 억,,673926,N,N,0,N,00,N
|
|
20240426,101056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1533,11,2,0.72,165387177,108177,19.50,1525,1540,1515,1978,1066,1522,1528.86,1.10,0,22728,1571,1546,1530,1505,1489,1538,1497,61,456,100,910,1,1,61173984,938,-2.46,1.26,12,0.18,-622.00,1218.00,2865,20240318,-46.49,1051,20230925,45.86,2865,-46.49,20240318,1359,12.80,20240125,2865,-46.49,20240318,1051,45.86,20230925,1.01,N,255220,100,61 억,,673926,N,N,0,N,00,N
|
|
20240426,091101,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1528,6,2,0.39,18618651,12211,2.20,1525,1532,1521,1978,1066,1522,1524.75,1.10,0,-143,1571,1546,1530,1505,1489,1538,1497,61,456,100,910,1,1,61173984,935,-2.46,1.25,12,0.02,-622.00,1218.00,2865,20240318,-46.67,1051,20230925,45.39,2865,-46.67,20240318,1359,12.44,20240125,2865,-46.67,20240318,1051,45.39,20230925,1.01,N,255220,100,61 억,,673926,N,N,0,N,00,N
|
|
20240425,161051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,-33,5,-2.12,844579061,551300,58.95,1547,1555,1514,2020,1089,1555,1531.99,1.27,0,-99584,1625,1590,1553,1518,1481,1607,1535,61,465,100,930,1,1,61173984,931,-2.45,1.25,12,0.90,-622.00,1218.00,2865,20240318,-46.88,1051,20230925,44.81,2865,-46.88,20240318,1359,11.99,20240125,2865,-46.88,20240318,1051,44.81,20230925,1.02,N,255220,100,61 억,,777399,N,N,0,N,00,N
|
|
20240425,151056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1523,-32,5,-2.06,809106048,528042,56.47,1547,1555,1514,2020,1089,1555,1532.28,1.27,0,-90024,1625,1590,1553,1518,1481,1607,1535,61,465,100,930,1,1,61173984,932,-2.45,1.25,12,0.86,-622.00,1218.00,2865,20240318,-46.84,1051,20230925,44.91,2865,-46.84,20240318,1359,12.07,20240125,2865,-46.84,20240318,1051,44.91,20230925,1.02,N,255220,100,61 억,,777399,N,N,0,N,00,N
|
|
20240425,141053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1526,-29,5,-1.86,664705411,433089,46.31,1547,1555,1520,2020,1089,1555,1534.80,1.27,0,-53869,1625,1590,1553,1518,1481,1607,1535,61,465,100,930,1,1,61173984,934,-2.45,1.25,12,0.71,-622.00,1218.00,2865,20240318,-46.74,1051,20230925,45.20,2865,-46.74,20240318,1359,12.29,20240125,2865,-46.74,20240318,1051,45.20,20230925,1.02,N,255220,100,61 억,,777399,N,N,0,N,00,N
|
|
20240425,131053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1531,-24,5,-1.54,548934891,357202,38.20,1547,1555,1529,2020,1089,1555,1536.76,1.27,0,-49401,1625,1590,1553,1518,1481,1607,1535,61,465,100,930,1,1,61173984,937,-2.46,1.26,12,0.58,-622.00,1218.00,2865,20240318,-46.56,1051,20230925,45.67,2865,-46.56,20240318,1359,12.66,20240125,2865,-46.56,20240318,1051,45.67,20230925,1.02,N,255220,100,61 억,,777399,N,N,0,N,00,N
|
|
20240425,121051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1535,-20,5,-1.29,486472443,316441,33.84,1547,1555,1529,2020,1089,1555,1537.32,1.27,0,-53201,1625,1590,1553,1518,1481,1607,1535,61,465,100,930,1,1,61173984,939,-2.47,1.26,12,0.52,-622.00,1218.00,2865,20240318,-46.42,1051,20230925,46.05,2865,-46.42,20240318,1359,12.95,20240125,2865,-46.42,20240318,1051,46.05,20230925,1.02,N,255220,100,61 억,,777399,N,N,0,N,00,N
|
|
20240425,111052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1536,-19,5,-1.22,401102992,260736,27.88,1547,1555,1529,2020,1089,1555,1538.35,1.27,0,-35774,1625,1590,1553,1518,1481,1607,1535,61,465,100,930,1,1,61173984,940,-2.47,1.26,12,0.43,-622.00,1218.00,2865,20240318,-46.39,1051,20230925,46.15,2865,-46.39,20240318,1359,13.02,20240125,2865,-46.39,20240318,1051,46.15,20230925,1.02,N,255220,100,61 억,,777399,N,N,0,N,00,N
|
|
20240425,101051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1552,-3,5,-0.19,255000936,165614,17.71,1547,1555,1531,2020,1089,1555,1539.73,1.27,0,-7348,1625,1590,1553,1518,1481,1607,1535,61,465,100,930,1,1,61173984,949,-2.50,1.27,12,0.27,-622.00,1218.00,2865,20240318,-45.83,1051,20230925,47.67,2865,-45.83,20240318,1359,14.20,20240125,2865,-45.83,20240318,1051,47.67,20230925,1.02,N,255220,100,61 억,,777399,N,N,0,N,00,N
|
|
20240425,091056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1542,-13,5,-0.84,70249463,45539,4.87,1547,1555,1535,2020,1089,1555,1542.62,1.27,0,-7445,1625,1590,1553,1518,1481,1607,1535,61,465,100,930,1,1,61173984,943,-2.48,1.27,12,0.07,-622.00,1218.00,2865,20240318,-46.18,1051,20230925,46.72,2865,-46.18,20240318,1359,13.47,20240125,2865,-46.18,20240318,1051,46.72,20230925,1.02,N,255220,100,61 억,,777399,N,N,0,N,00,N
|
|
20240424,161033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1555,30,2,1.97,1453373687,931922,157.86,1516,1588,1516,1982,1068,1525,1559.55,1.03,0,141659,1565,1544,1528,1507,1491,1543,1506,61,457,100,910,1,1,61173984,951,-2.50,1.28,12,1.52,-622.00,1218.00,2865,20240318,-45.72,1051,20230925,47.95,2865,-45.72,20240318,1359,14.42,20240125,2865,-45.72,20240318,1051,47.95,20230925,0.99,N,255220,100,61 억,,632090,N,N,0,N,00,N
|
|
20240424,151050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1559,34,2,2.23,1421326419,911341,154.37,1516,1588,1516,1982,1068,1525,1559.60,1.03,0,140956,1565,1544,1528,1507,1491,1543,1506,61,457,100,910,1,1,61173984,954,-2.51,1.28,12,1.49,-622.00,1218.00,2865,20240318,-45.58,1051,20230925,48.33,2865,-45.58,20240318,1359,14.72,20240125,2865,-45.58,20240318,1051,48.33,20230925,0.99,N,255220,100,61 억,,632090,N,N,0,N,00,N
|
|
20240424,141050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1558,33,2,2.16,1301729419,834663,141.38,1516,1588,1516,1982,1068,1525,1559.59,1.03,0,139413,1565,1544,1528,1507,1491,1543,1506,61,457,100,910,1,1,61173984,953,-2.50,1.28,12,1.36,-622.00,1218.00,2865,20240318,-45.62,1051,20230925,48.24,2865,-45.62,20240318,1359,14.64,20240125,2865,-45.62,20240318,1051,48.24,20230925,0.99,N,255220,100,61 억,,632090,N,N,0,N,00,N
|
|
20240424,131053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1572,47,2,3.08,1190453320,763556,129.34,1516,1588,1516,1982,1068,1525,1559.09,1.03,0,137219,1565,1544,1528,1507,1491,1543,1506,61,457,100,910,1,1,61173984,962,-2.53,1.29,12,1.25,-622.00,1218.00,2865,20240318,-45.13,1051,20230925,49.57,2865,-45.13,20240318,1359,15.67,20240125,2865,-45.13,20240318,1051,49.57,20230925,0.99,N,255220,100,61 억,,632090,N,N,0,N,00,N
|
|
20240424,121048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1571,46,2,3.02,854470007,550495,93.25,1516,1574,1516,1982,1068,1525,1552.18,1.03,0,132822,1565,1544,1528,1507,1491,1543,1506,61,457,100,910,1,1,61173984,961,-2.53,1.29,12,0.90,-622.00,1218.00,2865,20240318,-45.17,1051,20230925,49.48,2865,-45.17,20240318,1359,15.60,20240125,2865,-45.17,20240318,1051,49.48,20230925,0.99,N,255220,100,61 억,,632090,N,N,0,N,00,N
|
|
20240424,111047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1566,41,2,2.69,709481860,457587,77.51,1516,1574,1516,1982,1068,1525,1550.49,1.03,0,107650,1565,1544,1528,1507,1491,1543,1506,61,457,100,910,1,1,61173984,958,-2.52,1.29,12,0.75,-622.00,1218.00,2865,20240318,-45.34,1051,20230925,49.00,2865,-45.34,20240318,1359,15.23,20240125,2865,-45.34,20240318,1051,49.00,20230925,0.99,N,255220,100,61 억,,632090,N,N,0,N,00,N
|
|
20240424,101044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1550,25,2,1.64,501446209,323977,54.88,1516,1574,1516,1982,1068,1525,1547.78,1.03,0,120288,1565,1544,1528,1507,1491,1543,1506,61,457,100,910,1,1,61173984,948,-2.49,1.27,12,0.53,-622.00,1218.00,2865,20240318,-45.90,1051,20230925,47.48,2865,-45.90,20240318,1359,14.05,20240125,2865,-45.90,20240318,1051,47.48,20230925,0.99,N,255220,100,61 억,,632090,N,N,0,N,00,N
|
|
20240424,091048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1532,7,2,0.46,117168075,76807,13.01,1516,1540,1516,1982,1068,1525,1525.49,1.03,0,38591,1565,1544,1528,1507,1491,1543,1506,61,457,100,910,1,1,61173984,937,-2.46,1.26,12,0.13,-622.00,1218.00,2865,20240318,-46.53,1051,20230925,45.77,2865,-46.53,20240318,1359,12.73,20240125,2865,-46.53,20240318,1051,45.77,20230925,0.99,N,255220,100,61 억,,632090,N,N,0,N,00,N
|
|
20240423,161023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1525,-1,5,-0.07,894759343,584950,57.79,1525,1549,1512,1983,1069,1526,1529.65,1.09,0,-32445,1613,1569,1544,1500,1475,1557,1488,61,457,100,910,1,1,61173984,933,-2.45,1.25,12,0.96,-622.00,1218.00,2865,20240318,-46.77,1051,20230925,45.10,2865,-46.77,20240318,1359,12.21,20240125,2865,-46.77,20240318,1051,45.10,20230925,0.92,N,255220,100,61 억,,664196,N,N,0,N,00,N
|
|
20240423,151044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1526,0,3,0.00,857942937,560821,55.40,1525,1549,1512,1983,1069,1526,1529.80,1.09,0,-28153,1613,1569,1544,1500,1475,1557,1488,61,457,100,910,1,1,61173984,934,-2.45,1.25,12,0.92,-622.00,1218.00,2865,20240318,-46.74,1051,20230925,45.20,2865,-46.74,20240318,1359,12.29,20240125,2865,-46.74,20240318,1051,45.20,20230925,0.92,N,255220,100,61 억,,664196,N,N,0,N,00,N
|
|
20240423,141043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1535,9,2,0.59,764726824,499803,49.38,1525,1549,1512,1983,1069,1526,1530.06,1.09,0,-25823,1613,1569,1544,1500,1475,1557,1488,61,457,100,910,1,1,61173984,939,-2.47,1.26,12,0.82,-622.00,1218.00,2865,20240318,-46.42,1051,20230925,46.05,2865,-46.42,20240318,1359,12.95,20240125,2865,-46.42,20240318,1051,46.05,20230925,0.92,N,255220,100,61 억,,664196,N,N,0,N,00,N
|
|
20240423,131041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1526,0,3,0.00,683070036,446411,44.10,1525,1549,1512,1983,1069,1526,1530.14,1.09,0,-25656,1613,1569,1544,1500,1475,1557,1488,61,457,100,910,1,1,61173984,934,-2.45,1.25,12,0.73,-622.00,1218.00,2865,20240318,-46.74,1051,20230925,45.20,2865,-46.74,20240318,1359,12.29,20240125,2865,-46.74,20240318,1051,45.20,20230925,0.92,N,255220,100,61 억,,664196,N,N,0,N,00,N
|
|
20240423,121040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1532,6,2,0.39,632241610,413101,40.81,1525,1549,1512,1983,1069,1526,1530.48,1.09,0,-19663,1613,1569,1544,1500,1475,1557,1488,61,457,100,910,1,1,61173984,937,-2.46,1.26,12,0.68,-622.00,1218.00,2865,20240318,-46.53,1051,20230925,45.77,2865,-46.53,20240318,1359,12.73,20240125,2865,-46.53,20240318,1051,45.77,20230925,0.92,N,255220,100,61 억,,664196,N,N,0,N,00,N
|
|
20240423,111042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1513,-13,5,-0.85,391767006,256501,25.34,1525,1545,1512,1983,1069,1526,1527.35,1.09,0,223,1613,1569,1544,1500,1475,1557,1488,61,457,100,910,1,1,61173984,926,-2.43,1.24,12,0.42,-622.00,1218.00,2865,20240318,-47.19,1051,20230925,43.96,2865,-47.19,20240318,1359,11.33,20240125,2865,-47.19,20240318,1051,43.96,20230925,0.92,N,255220,100,61 억,,664196,N,N,0,N,00,N
|
|
20240423,101040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1533,7,2,0.46,160827624,104895,10.36,1525,1545,1523,1983,1069,1526,1533.22,1.09,0,29006,1613,1569,1544,1500,1475,1557,1488,61,457,100,910,1,1,61173984,938,-2.46,1.26,12,0.17,-622.00,1218.00,2865,20240318,-46.49,1051,20230925,45.86,2865,-46.49,20240318,1359,12.80,20240125,2865,-46.49,20240318,1051,45.86,20230925,0.92,N,255220,100,61 억,,664196,N,N,0,N,00,N
|
|
20240423,091042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1533,7,2,0.46,50046677,32619,3.22,1525,1545,1525,1983,1069,1526,1534.28,1.09,0,14561,1613,1569,1544,1500,1475,1557,1488,61,457,100,910,1,1,61173984,938,-2.46,1.26,12,0.05,-622.00,1218.00,2865,20240318,-46.49,1051,20230925,45.86,2865,-46.49,20240318,1359,12.80,20240125,2865,-46.49,20240318,1051,45.86,20230925,0.92,N,255220,100,61 억,,664196,N,N,0,N,00,N
|
|
20240422,161037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1526,-39,5,-2.49,1560208562,1006977,91.02,1566,1588,1519,2030,1096,1565,1549.33,1.42,0,-201990,1609,1587,1548,1526,1487,1598,1537,61,465,100,930,1,1,61173984,934,-2.45,1.25,12,1.65,-622.00,1218.00,2865,20240318,-46.74,1051,20230925,45.20,2865,-46.74,20240318,1359,12.29,20240125,2865,-46.74,20240318,1051,45.20,20230925,0.95,N,255220,100,61 억,,866669,N,N,0,N,00,N
|
|
20240422,151035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1532,-33,5,-2.11,1537906298,992371,89.70,1566,1588,1519,2030,1096,1565,1549.65,1.42,0,-206648,1609,1587,1548,1526,1487,1598,1537,61,465,100,930,1,1,61173984,937,-2.46,1.26,12,1.62,-622.00,1218.00,2865,20240318,-46.53,1051,20230925,45.77,2865,-46.53,20240318,1359,12.73,20240125,2865,-46.53,20240318,1051,45.77,20230925,0.95,N,255220,100,61 억,,866669,N,N,0,N,00,N
|
|
20240422,141037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1527,-38,5,-2.43,1361670962,876808,79.25,1566,1588,1524,2030,1096,1565,1552.91,1.42,0,-179615,1609,1587,1548,1526,1487,1598,1537,61,465,100,930,1,1,61173984,934,-2.45,1.25,12,1.43,-622.00,1218.00,2865,20240318,-46.70,1051,20230925,45.29,2865,-46.70,20240318,1359,12.36,20240125,2865,-46.70,20240318,1051,45.29,20230925,0.95,N,255220,100,61 억,,866669,N,N,0,N,00,N
|
|
20240422,131034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1539,-26,5,-1.66,1228124025,789625,71.37,1566,1588,1524,2030,1096,1565,1555.26,1.42,0,-173611,1609,1587,1548,1526,1487,1598,1537,61,465,100,930,1,1,61173984,941,-2.47,1.26,12,1.29,-622.00,1218.00,2865,20240318,-46.28,1051,20230925,46.43,2865,-46.28,20240318,1359,13.25,20240125,2865,-46.28,20240318,1051,46.43,20230925,0.95,N,255220,100,61 억,,866669,N,N,0,N,00,N
|
|
20240422,121033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1535,-30,5,-1.92,1156790582,743176,67.18,1566,1588,1524,2030,1096,1565,1556.49,1.42,0,-169288,1609,1587,1548,1526,1487,1598,1537,61,465,100,930,1,1,61173984,939,-2.47,1.26,12,1.21,-622.00,1218.00,2865,20240318,-46.42,1051,20230925,46.05,2865,-46.42,20240318,1359,12.95,20240125,2865,-46.42,20240318,1051,46.05,20230925,0.95,N,255220,100,61 억,,866669,N,N,0,N,00,N
|
|
20240422,111035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1556,-9,5,-0.58,917791362,587753,53.13,1566,1588,1538,2030,1096,1565,1561.49,1.42,0,-124014,1609,1587,1548,1526,1487,1598,1537,61,465,100,930,1,1,61173984,952,-2.50,1.28,12,0.96,-622.00,1218.00,2865,20240318,-45.69,1051,20230925,48.05,2865,-45.69,20240318,1359,14.50,20240125,2865,-45.69,20240318,1051,48.05,20230925,0.95,N,255220,100,61 억,,866669,N,N,0,N,00,N
|
|
20240422,101035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1566,1,2,0.06,719921353,460178,41.60,1566,1588,1549,2030,1096,1565,1564.43,1.42,0,-62216,1609,1587,1548,1526,1487,1598,1537,61,465,100,930,1,1,61173984,958,-2.52,1.29,12,0.75,-622.00,1218.00,2865,20240318,-45.34,1051,20230925,49.00,2865,-45.34,20240318,1359,15.23,20240125,2865,-45.34,20240318,1051,49.00,20230925,0.95,N,255220,100,61 억,,866669,N,N,0,N,00,N
|
|
20240422,091036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1563,-2,5,-0.13,230105143,147222,13.31,1566,1575,1550,2030,1096,1565,1562.90,1.42,0,-28744,1609,1587,1548,1526,1487,1598,1537,61,465,100,930,1,1,61173984,956,-2.51,1.28,12,0.24,-622.00,1218.00,2865,20240318,-45.45,1051,20230925,48.72,2865,-45.45,20240318,1359,15.01,20240125,2865,-45.45,20240318,1051,48.72,20230925,0.95,N,255220,100,61 억,,866669,N,N,0,N,00,N
|
|
20240419,160947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1565,16,2,1.03,1602924525,1040361,154.33,1556,1570,1509,2010,1085,1549,1540.73,1.40,0,28900,1601,1574,1537,1510,1473,1588,1524,60,461,100,920,1,1,59599395,933,-2.52,1.28,12,1.75,-622.00,1218.00,2865,20240318,-45.38,1051,20230925,48.91,2865,-45.38,20240318,1359,15.16,20240125,2865,-45.38,20240318,1051,48.91,20230925,0.98,N,255220,100,59 억,,832993,N,N,0,N,00,N
|
|
20240419,150953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1557,8,2,0.52,1510005636,980851,145.50,1556,1570,1509,2010,1085,1549,1539.49,1.40,0,19726,1601,1574,1537,1510,1473,1588,1524,60,461,100,920,1,1,59599395,928,-2.50,1.28,12,1.65,-622.00,1218.00,2865,20240318,-45.65,1051,20230925,48.14,2865,-45.65,20240318,1359,14.57,20240125,2865,-45.65,20240318,1051,48.14,20230925,0.98,N,255220,100,59 억,,832993,N,N,0,N,00,N
|
|
20240419,140947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,4,2,0.26,1242860390,808818,119.98,1556,1570,1509,2010,1085,1549,1536.64,1.40,0,21058,1601,1574,1537,1510,1473,1588,1524,60,461,100,920,1,1,59599395,926,-2.50,1.28,12,1.36,-622.00,1218.00,2865,20240318,-45.79,1051,20230925,47.76,2865,-45.79,20240318,1359,14.28,20240125,2865,-45.79,20240318,1051,47.76,20230925,0.98,N,255220,100,59 억,,832993,N,N,0,N,00,N
|
|
20240419,130948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1552,3,2,0.19,1148436618,747934,110.95,1556,1570,1509,2010,1085,1549,1535.48,1.40,0,16824,1601,1574,1537,1510,1473,1588,1524,60,461,100,920,1,1,59599395,925,-2.50,1.27,12,1.25,-622.00,1218.00,2865,20240318,-45.83,1051,20230925,47.67,2865,-45.83,20240318,1359,14.20,20240125,2865,-45.83,20240318,1051,47.67,20230925,0.98,N,255220,100,59 억,,832993,N,N,0,N,00,N
|
|
20240419,120943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1548,-1,5,-0.06,868940897,568678,84.36,1556,1570,1509,2010,1085,1549,1528.00,1.40,0,52255,1601,1574,1537,1510,1473,1588,1524,60,461,100,920,1,1,59599395,923,-2.49,1.27,12,0.95,-622.00,1218.00,2865,20240318,-45.97,1051,20230925,47.29,2865,-45.97,20240318,1359,13.91,20240125,2865,-45.97,20240318,1051,47.29,20230925,0.98,N,255220,100,59 억,,832993,N,N,0,N,00,N
|
|
20240419,110957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1527,-22,5,-1.42,528400947,346328,51.38,1556,1570,1509,2010,1085,1549,1525.72,1.40,0,-571,1601,1574,1537,1510,1473,1588,1524,60,461,100,920,1,1,59599395,910,-2.45,1.25,12,0.58,-622.00,1218.00,2865,20240318,-46.70,1051,20230925,45.29,2865,-46.70,20240318,1359,12.36,20240125,2865,-46.70,20240318,1051,45.29,20230925,0.98,N,255220,100,59 억,,832993,N,N,0,N,00,N
|
|
20240419,100951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1537,-12,5,-0.77,297850618,194566,28.86,1556,1570,1510,2010,1085,1549,1530.85,1.40,0,-15552,1601,1574,1537,1510,1473,1588,1524,60,461,100,920,1,1,59599395,916,-2.47,1.26,12,0.33,-622.00,1218.00,2865,20240318,-46.35,1051,20230925,46.24,2865,-46.35,20240318,1359,13.10,20240125,2865,-46.35,20240318,1051,46.24,20230925,0.98,N,255220,100,59 억,,832993,N,N,0,N,00,N
|
|
20240419,090942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1537,-12,5,-0.77,76181457,49429,7.33,1556,1570,1510,2010,1085,1549,1541.23,1.40,0,-13821,1601,1574,1537,1510,1473,1588,1524,60,461,100,920,1,1,59599395,916,-2.47,1.26,12,0.08,-622.00,1218.00,2865,20240318,-46.35,1051,20230925,46.24,2865,-46.35,20240318,1359,13.10,20240125,2865,-46.35,20240318,1051,46.24,20230925,0.98,N,255220,100,59 억,,832993,N,N,0,N,00,N
|
|
20240418,160944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1549,29,2,1.91,1021261882,661077,62.19,1520,1564,1500,1976,1064,1520,1544.85,1.36,0,20927,1598,1559,1530,1491,1462,1578,1510,60,456,100,910,1,1,59599395,923,-2.49,1.27,12,1.11,-622.00,1218.00,2865,20240318,-45.93,1051,20230925,47.38,2865,-45.93,20240318,1359,13.98,20240125,2865,-45.93,20240318,1051,47.38,20230925,0.99,N,255220,100,59 억,,808347,N,N,0,N,00,N
|
|
20240418,150943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1552,32,2,2.11,950991613,615757,57.93,1520,1564,1500,1976,1064,1520,1544.43,1.36,0,39595,1598,1559,1530,1491,1462,1578,1510,60,456,100,910,1,1,59599395,925,-2.50,1.27,12,1.03,-622.00,1218.00,2865,20240318,-45.83,1051,20230925,47.67,2865,-45.83,20240318,1359,14.20,20240125,2865,-45.83,20240318,1051,47.67,20230925,0.99,N,255220,100,59 억,,808347,N,N,0,N,00,N
|
|
20240418,140949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1552,32,2,2.11,797866682,516997,48.64,1520,1564,1500,1976,1064,1520,1543.27,1.36,0,60769,1598,1559,1530,1491,1462,1578,1510,60,456,100,910,1,1,59599395,925,-2.50,1.27,12,0.87,-622.00,1218.00,2865,20240318,-45.83,1051,20230925,47.67,2865,-45.83,20240318,1359,14.20,20240125,2865,-45.83,20240318,1051,47.67,20230925,0.99,N,255220,100,59 억,,808347,N,N,0,N,00,N
|
|
20240418,130941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1563,43,2,2.83,668624188,433853,40.81,1520,1564,1500,1976,1064,1520,1541.13,1.36,0,57702,1598,1559,1530,1491,1462,1578,1510,60,456,100,910,1,1,59599395,932,-2.51,1.28,12,0.73,-622.00,1218.00,2865,20240318,-45.45,1051,20230925,48.72,2865,-45.45,20240318,1359,15.01,20240125,2865,-45.45,20240318,1051,48.72,20230925,0.99,N,255220,100,59 억,,808347,N,N,0,N,00,N
|
|
20240418,120940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1549,29,2,1.91,497692553,323877,30.47,1520,1555,1500,1976,1064,1520,1536.67,1.36,0,46690,1598,1559,1530,1491,1462,1578,1510,60,456,100,910,1,1,59599395,923,-2.49,1.27,12,0.54,-622.00,1218.00,2865,20240318,-45.93,1051,20230925,47.38,2865,-45.93,20240318,1359,13.98,20240125,2865,-45.93,20240318,1051,47.38,20230925,0.99,N,255220,100,59 억,,808347,N,N,0,N,00,N
|
|
20240418,110946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1549,29,2,1.91,423840387,276201,25.98,1520,1555,1500,1976,1064,1520,1534.54,1.36,0,42595,1598,1559,1530,1491,1462,1578,1510,60,456,100,910,1,1,59599395,923,-2.49,1.27,12,0.46,-622.00,1218.00,2865,20240318,-45.93,1051,20230925,47.38,2865,-45.93,20240318,1359,13.98,20240125,2865,-45.93,20240318,1051,47.38,20230925,0.99,N,255220,100,59 억,,808347,N,N,0,N,00,N
|
|
20240418,100944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1534,14,2,0.92,309763258,202405,19.04,1520,1555,1500,1976,1064,1520,1530.41,1.36,0,17449,1598,1559,1530,1491,1462,1578,1510,60,456,100,910,1,1,59599395,914,-2.47,1.26,12,0.34,-622.00,1218.00,2865,20240318,-46.46,1051,20230925,45.96,2865,-46.46,20240318,1359,12.88,20240125,2865,-46.46,20240318,1051,45.96,20230925,0.99,N,255220,100,59 억,,808347,N,N,0,N,00,N
|
|
20240418,090941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1508,-12,5,-0.79,68042647,44916,4.23,1520,1532,1500,1976,1064,1520,1514.89,1.36,0,-2312,1598,1559,1530,1491,1462,1578,1510,60,456,100,910,1,1,59599395,899,-2.42,1.24,12,0.08,-622.00,1218.00,2865,20240318,-47.36,1051,20230925,43.48,2865,-47.36,20240318,1359,10.96,20240125,2865,-47.36,20240318,1051,43.48,20230925,0.99,N,255220,100,59 억,,808347,N,N,0,N,00,N
|
|
20240417,160933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,21,2,1.40,1619628180,1054675,106.34,1501,1569,1501,1948,1050,1499,1535.72,1.15,0,128593,1549,1523,1497,1471,1445,1537,1485,60,449,100,890,1,1,59599395,906,-2.44,1.25,12,1.77,-622.00,1218.00,2865,20240318,-46.95,1051,20230925,44.62,2865,-46.95,20240318,1359,11.85,20240125,2865,-46.95,20240318,1051,44.62,20230925,0.98,N,255220,100,59 억,,685499,N,N,0,N,00,N
|
|
20240417,150949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1528,29,2,1.93,1514581364,985636,99.38,1501,1569,1501,1948,1050,1499,1536.65,1.15,0,118802,1549,1523,1497,1471,1445,1537,1485,60,449,100,890,1,1,59599395,911,-2.46,1.25,12,1.65,-622.00,1218.00,2865,20240318,-46.67,1051,20230925,45.39,2865,-46.67,20240318,1359,12.44,20240125,2865,-46.67,20240318,1051,45.39,20230925,0.98,N,255220,100,59 억,,685499,N,N,0,N,00,N
|
|
20240417,140944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1527,28,2,1.87,1354576094,880961,88.82,1501,1569,1501,1948,1050,1499,1537.61,1.15,0,142275,1549,1523,1497,1471,1445,1537,1485,60,449,100,890,1,1,59599395,910,-2.45,1.25,12,1.48,-622.00,1218.00,2865,20240318,-46.70,1051,20230925,45.29,2865,-46.70,20240318,1359,12.36,20240125,2865,-46.70,20240318,1051,45.29,20230925,0.98,N,255220,100,59 억,,685499,N,N,0,N,00,N
|
|
20240417,130945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1527,28,2,1.87,1247885009,811362,81.81,1501,1569,1501,1948,1050,1499,1538.01,1.15,0,150431,1549,1523,1497,1471,1445,1537,1485,60,449,100,890,1,1,59599395,910,-2.45,1.25,12,1.36,-622.00,1218.00,2865,20240318,-46.70,1051,20230925,45.29,2865,-46.70,20240318,1359,12.36,20240125,2865,-46.70,20240318,1051,45.29,20230925,0.98,N,255220,100,59 억,,685499,N,N,0,N,00,N
|
|
20240417,120947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1537,38,2,2.54,1165034241,757152,76.34,1501,1569,1501,1948,1050,1499,1538.71,1.15,0,167167,1549,1523,1497,1471,1445,1537,1485,60,449,100,890,1,1,59599395,916,-2.47,1.26,12,1.27,-622.00,1218.00,2865,20240318,-46.35,1051,20230925,46.24,2865,-46.35,20240318,1359,13.10,20240125,2865,-46.35,20240318,1051,46.24,20230925,0.98,N,255220,100,59 억,,685499,N,N,0,N,00,N
|
|
20240417,110950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1530,31,2,2.07,968737741,628882,63.41,1501,1569,1501,1948,1050,1499,1540.41,1.15,0,119444,1549,1523,1497,1471,1445,1537,1485,60,449,100,890,1,1,59599395,912,-2.46,1.26,12,1.06,-622.00,1218.00,2865,20240318,-46.60,1051,20230925,45.58,2865,-46.60,20240318,1359,12.58,20240125,2865,-46.60,20240318,1051,45.58,20230925,0.98,N,255220,100,59 억,,685499,N,N,0,N,00,N
|
|
20240417,100940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1533,34,2,2.27,768557316,497888,50.20,1501,1569,1501,1948,1050,1499,1543.63,1.15,0,114648,1549,1523,1497,1471,1445,1537,1485,60,449,100,890,1,1,59599395,914,-2.46,1.26,12,0.84,-622.00,1218.00,2865,20240318,-46.49,1051,20230925,45.86,2865,-46.49,20240318,1359,12.80,20240125,2865,-46.49,20240318,1051,45.86,20230925,0.98,N,255220,100,59 억,,685499,N,N,0,N,00,N
|
|
20240417,090937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1518,19,2,1.27,75928504,50236,5.07,1501,1520,1501,1948,1050,1499,1511.44,1.15,0,20909,1549,1523,1497,1471,1445,1537,1485,60,449,100,890,1,1,59599395,905,-2.44,1.25,12,0.08,-622.00,1218.00,2865,20240318,-47.02,1051,20230925,44.43,2865,-47.02,20240318,1359,11.70,20240125,2865,-47.02,20240318,1051,44.43,20230925,0.98,N,255220,100,59 억,,685499,N,N,0,N,00,N
|
|
20240416,160942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1499,10,2,0.67,1471040090,982567,45.23,1489,1523,1471,1935,1043,1489,1497.14,1.27,0,-70235,1682,1585,1518,1421,1354,1634,1470,60,446,100,890,1,1,59599395,893,-2.41,1.23,12,1.65,-622.00,1218.00,2865,20240318,-47.68,1051,20230925,42.63,2865,-47.68,20240318,1359,10.30,20240125,2865,-47.68,20240318,1051,42.63,20230925,0.95,N,255220,100,59 억,,756753,N,N,0,N,00,N
|
|
20240416,150941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1507,18,2,1.21,1398080915,933944,42.99,1489,1523,1471,1935,1043,1489,1496.96,1.27,0,-43415,1682,1585,1518,1421,1354,1634,1470,60,446,100,890,1,1,59599395,898,-2.42,1.24,12,1.57,-622.00,1218.00,2865,20240318,-47.40,1051,20230925,43.39,2865,-47.40,20240318,1359,10.89,20240125,2865,-47.40,20240318,1051,43.39,20230925,0.95,N,255220,100,59 억,,756753,N,N,0,N,00,N
|
|
20240416,140941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1509,20,2,1.34,1238455091,827148,38.07,1489,1523,1471,1935,1043,1489,1497.26,1.27,0,-40761,1682,1585,1518,1421,1354,1634,1470,60,446,100,890,1,1,59599395,899,-2.43,1.24,12,1.39,-622.00,1218.00,2865,20240318,-47.33,1051,20230925,43.58,2865,-47.33,20240318,1359,11.04,20240125,2865,-47.33,20240318,1051,43.58,20230925,0.95,N,255220,100,59 억,,756753,N,N,0,N,00,N
|
|
20240416,130939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1491,2,2,0.13,993212729,662833,30.51,1489,1523,1471,1935,1043,1489,1498.44,1.27,0,-35504,1682,1585,1518,1421,1354,1634,1470,60,446,100,890,1,1,59599395,889,-2.40,1.22,12,1.11,-622.00,1218.00,2865,20240318,-47.96,1051,20230925,41.86,2865,-47.96,20240318,1359,9.71,20240125,2865,-47.96,20240318,1051,41.86,20230925,0.95,N,255220,100,59 억,,756753,N,N,0,N,00,N
|
|
20240416,120941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1495,6,2,0.40,920559522,614121,28.27,1489,1523,1471,1935,1043,1489,1498.99,1.27,0,-29191,1682,1585,1518,1421,1354,1634,1470,60,446,100,890,1,1,59599395,891,-2.40,1.23,12,1.03,-622.00,1218.00,2865,20240318,-47.82,1051,20230925,42.25,2865,-47.82,20240318,1359,10.01,20240125,2865,-47.82,20240318,1051,42.25,20230925,0.95,N,255220,100,59 억,,756753,N,N,0,N,00,N
|
|
20240416,110937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1476,-13,5,-0.87,815249211,543151,25.00,1489,1523,1471,1935,1043,1489,1500.96,1.27,0,-28683,1682,1585,1518,1421,1354,1634,1470,60,446,100,890,1,1,59599395,880,-2.37,1.21,12,0.91,-622.00,1218.00,2865,20240318,-48.48,1051,20230925,40.44,2865,-48.48,20240318,1359,8.61,20240125,2865,-48.48,20240318,1051,40.44,20230925,0.95,N,255220,100,59 억,,756753,N,N,0,N,00,N
|
|
20240416,100930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1493,4,2,0.27,584155630,387224,17.82,1489,1523,1480,1935,1043,1489,1508.57,1.27,0,-3559,1682,1585,1518,1421,1354,1634,1470,60,446,100,890,1,1,59599395,890,-2.40,1.23,12,0.65,-622.00,1218.00,2865,20240318,-47.89,1051,20230925,42.06,2865,-47.89,20240318,1359,9.86,20240125,2865,-47.89,20240318,1051,42.06,20230925,0.95,N,255220,100,59 억,,756753,N,N,0,N,00,N
|
|
20240416,090930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,21,2,1.41,176145804,116741,5.37,1489,1518,1480,1935,1043,1489,1508.86,1.27,0,-17097,1682,1585,1518,1421,1354,1634,1470,60,446,100,890,1,1,59599395,900,-2.43,1.24,12,0.20,-622.00,1218.00,2865,20240318,-47.29,1051,20230925,43.67,2865,-47.29,20240318,1359,11.11,20240125,2865,-47.29,20240318,1051,43.67,20230925,0.95,N,255220,100,59 억,,756753,N,N,0,N,00,N
|
|
20240415,160928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1489,-12,5,-0.80,3271319828,2157037,180.74,1470,1615,1451,1951,1051,1501,1516.66,1.51,0,-154449,1561,1531,1511,1481,1461,1521,1471,60,450,100,900,1,1,59599395,887,-2.39,1.22,12,3.62,-622.00,1218.00,2865,20240318,-48.03,1051,20230925,41.67,2865,-48.03,20240318,1359,9.57,20240125,2865,-48.03,20240318,1051,41.67,20230925,0.96,N,255220,100,59 억,,899567,N,N,0,N,00,N
|
|
20240415,150933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1498,-3,5,-0.20,3197204407,2107351,176.58,1470,1615,1451,1951,1051,1501,1517.20,1.51,0,-142277,1561,1531,1511,1481,1461,1521,1471,60,450,100,900,1,1,59599395,893,-2.41,1.23,12,3.54,-622.00,1218.00,2865,20240318,-47.71,1051,20230925,42.53,2865,-47.71,20240318,1359,10.23,20240125,2865,-47.71,20240318,1051,42.53,20230925,0.96,N,255220,100,59 억,,899567,N,N,0,N,00,N
|
|
20240415,140926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1504,3,2,0.20,2939150885,1934953,162.13,1470,1615,1451,1951,1051,1501,1519.02,1.51,0,-99875,1561,1531,1511,1481,1461,1521,1471,60,450,100,900,1,1,59599395,896,-2.42,1.23,12,3.25,-622.00,1218.00,2865,20240318,-47.50,1051,20230925,43.10,2865,-47.50,20240318,1359,10.67,20240125,2865,-47.50,20240318,1051,43.10,20230925,0.96,N,255220,100,59 억,,899567,N,N,0,N,00,N
|
|
20240415,130916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,13,2,0.87,2832090547,1863883,156.18,1470,1615,1451,1951,1051,1501,1519.50,1.51,0,-92632,1561,1531,1511,1481,1461,1521,1471,60,450,100,900,1,1,59599395,902,-2.43,1.24,12,3.13,-622.00,1218.00,2865,20240318,-47.16,1051,20230925,44.05,2865,-47.16,20240318,1359,11.41,20240125,2865,-47.16,20240318,1051,44.05,20230925,0.96,N,255220,100,59 억,,899567,N,N,0,N,00,N
|
|
20240415,120932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1506,5,2,0.33,2738418618,1801650,150.96,1470,1615,1451,1951,1051,1501,1519.99,1.51,0,-95646,1561,1531,1511,1481,1461,1521,1471,60,450,100,900,1,1,59599395,898,-2.42,1.24,12,3.02,-622.00,1218.00,2865,20240318,-47.43,1051,20230925,43.29,2865,-47.43,20240318,1359,10.82,20240125,2865,-47.43,20240318,1051,43.29,20230925,0.96,N,255220,100,59 억,,899567,N,N,0,N,00,N
|
|
20240415,110930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1503,2,2,0.13,2599542940,1709486,143.24,1470,1615,1451,1951,1051,1501,1520.70,1.51,0,-83082,1561,1531,1511,1481,1461,1521,1471,60,450,100,900,1,1,59599395,896,-2.42,1.23,12,2.87,-622.00,1218.00,2865,20240318,-47.54,1051,20230925,43.01,2865,-47.54,20240318,1359,10.60,20240125,2865,-47.54,20240318,1051,43.01,20230925,0.96,N,255220,100,59 억,,899567,N,N,0,N,00,N
|
|
20240415,100925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1528,27,2,1.80,2027477788,1331332,111.55,1470,1615,1451,1951,1051,1501,1522.96,1.51,0,-55874,1561,1531,1511,1481,1461,1521,1471,60,450,100,900,1,1,59599395,911,-2.46,1.25,12,2.23,-622.00,1218.00,2865,20240318,-46.67,1051,20230925,45.39,2865,-46.67,20240318,1359,12.44,20240125,2865,-46.67,20240318,1051,45.39,20230925,0.96,N,255220,100,59 억,,899567,N,N,0,N,00,N
|
|
20240415,090933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,-34,5,-2.27,284060841,194028,16.26,1470,1471,1452,1951,1051,1501,1463.24,1.51,0,28038,1561,1531,1511,1481,1461,1521,1471,60,450,100,900,1,1,59599395,874,-2.36,1.20,12,0.33,-622.00,1218.00,2865,20240318,-48.80,1051,20230925,39.58,2865,-48.80,20240318,1359,7.95,20240125,2865,-48.80,20240318,1051,39.58,20230925,0.96,N,255220,100,59 억,,899567,N,N,0,N,00,N
|
|
20240412,160924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1501,-39,5,-2.53,1780155112,1180354,105.84,1522,1541,1491,2000,1078,1540,1508.16,1.47,0,24368,1600,1570,1536,1506,1472,1585,1521,60,460,100,920,1,1,59599395,895,-2.41,1.23,12,1.98,-622.00,1218.00,2865,20240318,-47.61,1051,20230925,42.82,2865,-47.61,20240318,1359,10.45,20240125,2865,-47.61,20240318,1051,42.82,20230925,1.05,N,255220,100,59 억,,877481,N,N,0,N,00,N
|
|
20240412,150928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1506,-34,5,-2.21,1732742165,1148780,103.01,1522,1541,1491,2000,1078,1540,1508.30,1.47,0,23034,1600,1570,1536,1506,1472,1585,1521,60,460,100,920,1,1,59599395,898,-2.42,1.24,12,1.93,-622.00,1218.00,2865,20240318,-47.43,1051,20230925,43.29,2865,-47.43,20240318,1359,10.82,20240125,2865,-47.43,20240318,1051,43.29,20230925,1.05,N,255220,100,59 억,,877481,N,N,0,N,00,N
|
|
20240412,140923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,-40,5,-2.60,1453080486,962080,86.27,1522,1541,1499,2000,1078,1540,1510.32,1.47,0,24849,1600,1570,1536,1506,1472,1585,1521,60,460,100,920,1,1,59599395,894,-2.41,1.23,12,1.61,-622.00,1218.00,2865,20240318,-47.64,1051,20230925,42.72,2865,-47.64,20240318,1359,10.38,20240125,2865,-47.64,20240318,1051,42.72,20230925,1.05,N,255220,100,59 억,,877481,N,N,0,N,00,N
|
|
20240412,130914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1508,-32,5,-2.08,958396806,632758,56.74,1522,1541,1505,2000,1078,1540,1514.59,1.47,0,77129,1600,1570,1536,1506,1472,1585,1521,60,460,100,920,1,1,59599395,899,-2.42,1.24,12,1.06,-622.00,1218.00,2865,20240318,-47.36,1051,20230925,43.48,2865,-47.36,20240318,1359,10.96,20240125,2865,-47.36,20240318,1051,43.48,20230925,1.05,N,255220,100,59 억,,877481,N,N,0,N,00,N
|
|
20240412,120920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,-20,5,-1.30,787613645,519683,46.60,1522,1541,1505,2000,1078,1540,1515.52,1.47,0,69194,1600,1570,1536,1506,1472,1585,1521,60,460,100,920,1,1,59599395,906,-2.44,1.25,12,0.87,-622.00,1218.00,2865,20240318,-46.95,1051,20230925,44.62,2865,-46.95,20240318,1359,11.85,20240125,2865,-46.95,20240318,1051,44.62,20230925,1.05,N,255220,100,59 억,,877481,N,N,0,N,00,N
|
|
20240412,110919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1517,-23,5,-1.49,713113654,470719,42.21,1522,1541,1505,2000,1078,1540,1514.89,1.47,0,67672,1600,1570,1536,1506,1472,1585,1521,60,460,100,920,1,1,59599395,904,-2.44,1.25,12,0.79,-622.00,1218.00,2865,20240318,-47.05,1051,20230925,44.34,2865,-47.05,20240318,1359,11.63,20240125,2865,-47.05,20240318,1051,44.34,20230925,1.05,N,255220,100,59 억,,877481,N,N,0,N,00,N
|
|
20240412,100919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1516,-24,5,-1.56,562139068,371022,33.27,1522,1541,1505,2000,1078,1540,1515.04,1.47,0,58371,1600,1570,1536,1506,1472,1585,1521,60,460,100,920,1,1,59599395,904,-2.44,1.24,12,0.62,-622.00,1218.00,2865,20240318,-47.09,1051,20230925,44.24,2865,-47.09,20240318,1359,11.55,20240125,2865,-47.09,20240318,1051,44.24,20230925,1.05,N,255220,100,59 억,,877481,N,N,0,N,00,N
|
|
20240412,090920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1521,-19,5,-1.23,213584354,140424,12.59,1522,1541,1513,2000,1078,1540,1520.86,1.47,0,14531,1600,1570,1536,1506,1472,1585,1521,60,460,100,920,1,1,59599395,907,-2.45,1.25,12,0.24,-622.00,1218.00,2865,20240318,-46.91,1051,20230925,44.72,2865,-46.91,20240318,1359,11.92,20240125,2865,-46.91,20240318,1051,44.72,20230925,1.05,N,255220,100,59 억,,877481,N,N,0,N,00,N
|
|
20240411,160916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1540,12,2,0.79,1690241764,1097415,44.36,1502,1566,1502,1986,1070,1528,1540.22,1.39,0,45350,1654,1591,1548,1485,1442,1569,1463,60,458,100,910,1,1,59599395,918,-2.48,1.26,12,1.84,-622.00,1218.00,2865,20240318,-46.25,1051,20230925,46.53,2865,-46.25,20240318,1359,13.32,20240125,2865,-46.25,20240318,1051,46.53,20230925,1.20,N,255220,100,59 억,,829009,N,N,0,N,00,N
|
|
20240411,150921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1549,21,2,1.37,1610308440,1045588,42.27,1502,1566,1502,1986,1070,1528,1540.11,1.39,0,50557,1654,1591,1548,1485,1442,1569,1463,60,458,100,910,1,1,59599395,923,-2.49,1.27,12,1.75,-622.00,1218.00,2865,20240318,-45.93,1051,20230925,47.38,2865,-45.93,20240318,1359,13.98,20240125,2865,-45.93,20240318,1051,47.38,20230925,1.20,N,255220,100,59 억,,829009,N,N,0,N,00,N
|
|
20240411,140918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1546,18,2,1.18,1507722822,979190,39.58,1502,1566,1502,1986,1070,1528,1539.78,1.39,0,53300,1654,1591,1548,1485,1442,1569,1463,60,458,100,910,1,1,59599395,921,-2.49,1.27,12,1.64,-622.00,1218.00,2865,20240318,-46.04,1051,20230925,47.10,2865,-46.04,20240318,1359,13.76,20240125,2865,-46.04,20240318,1051,47.10,20230925,1.20,N,255220,100,59 억,,829009,N,N,0,N,00,N
|
|
20240411,130906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1546,18,2,1.18,1444953346,938624,37.94,1502,1566,1502,1986,1070,1528,1539.45,1.39,0,62666,1654,1591,1548,1485,1442,1569,1463,60,458,100,910,1,1,59599395,921,-2.49,1.27,12,1.57,-622.00,1218.00,2865,20240318,-46.04,1051,20230925,47.10,2865,-46.04,20240318,1359,13.76,20240125,2865,-46.04,20240318,1051,47.10,20230925,1.20,N,255220,100,59 억,,829009,N,N,0,N,00,N
|
|
20240411,120919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1554,26,2,1.70,1304196999,847793,34.27,1502,1566,1502,1986,1070,1528,1538.36,1.39,0,77068,1654,1591,1548,1485,1442,1569,1463,60,458,100,910,1,1,59599395,926,-2.50,1.28,12,1.42,-622.00,1218.00,2865,20240318,-45.76,1051,20230925,47.86,2865,-45.76,20240318,1359,14.35,20240125,2865,-45.76,20240318,1051,47.86,20230925,1.20,N,255220,100,59 억,,829009,N,N,0,N,00,N
|
|
20240411,110911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1537,9,2,0.59,1121621047,730161,29.52,1502,1566,1502,1986,1070,1528,1536.14,1.39,0,51978,1654,1591,1548,1485,1442,1569,1463,60,458,100,910,1,1,59599395,916,-2.47,1.26,12,1.23,-622.00,1218.00,2865,20240318,-46.35,1051,20230925,46.24,2865,-46.35,20240318,1359,13.10,20240125,2865,-46.35,20240318,1051,46.24,20230925,1.20,N,255220,100,59 억,,829009,N,N,0,N,00,N
|
|
20240411,100918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,25,2,1.64,934824609,609439,24.64,1502,1566,1502,1986,1070,1528,1533.92,1.39,0,72188,1654,1591,1548,1485,1442,1569,1463,60,458,100,910,1,1,59599395,926,-2.50,1.28,12,1.02,-622.00,1218.00,2865,20240318,-45.79,1051,20230925,47.76,2865,-45.79,20240318,1359,14.28,20240125,2865,-45.79,20240318,1051,47.76,20230925,1.20,N,255220,100,59 억,,829009,N,N,0,N,00,N
|
|
20240411,090916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,-14,5,-0.92,395275259,259261,10.48,1502,1557,1502,1986,1070,1528,1524.61,1.39,0,49550,1654,1591,1548,1485,1442,1569,1463,60,458,100,910,1,1,59599395,902,-2.43,1.24,12,0.44,-622.00,1218.00,2865,20240318,-47.16,1051,20230925,44.05,2865,-47.16,20240318,1359,11.41,20240125,2865,-47.16,20240318,1051,44.05,20230925,1.20,N,255220,100,59 억,,829009,N,N,0,N,00,N
|
|
20240409,160902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1528,-57,5,-3.60,3822274932,2451534,24.63,1608,1611,1505,2060,1110,1585,1559.19,0.96,0,261056,1880,1732,1642,1494,1404,1687,1449,60,475,100,950,1,1,59599395,911,-2.46,1.25,12,4.11,-622.00,1218.00,2865,20240318,-46.67,1051,20230925,45.39,2865,-46.67,20240318,1359,12.44,20240125,2865,-46.67,20240318,1051,45.39,20230925,1.10,N,255220,100,59 억,,570040,N,N,0,N,00,N
|
|
20240409,150906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1529,-56,5,-3.53,3634599303,2328508,23.40,1608,1611,1505,2060,1110,1585,1560.91,0.96,0,240046,1880,1732,1642,1494,1404,1687,1449,60,475,100,950,1,1,59599395,911,-2.46,1.26,12,3.91,-622.00,1218.00,2865,20240318,-46.63,1051,20230925,45.48,2865,-46.63,20240318,1359,12.51,20240125,2865,-46.63,20240318,1051,45.48,20230925,1.10,N,255220,100,59 억,,570040,N,N,0,N,00,N
|
|
20240409,140911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1552,-33,5,-2.08,2963385713,1889251,18.98,1608,1611,1533,2060,1110,1585,1568.55,0.96,0,150585,1880,1732,1642,1494,1404,1687,1449,60,475,100,950,1,1,59599395,925,-2.50,1.27,12,3.17,-622.00,1218.00,2865,20240318,-45.83,1051,20230925,47.67,2865,-45.83,20240318,1359,14.20,20240125,2865,-45.83,20240318,1051,47.67,20230925,1.10,N,255220,100,59 억,,570040,N,N,0,N,00,N
|
|
20240409,130904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1559,-26,5,-1.64,2413067893,1532873,15.40,1608,1611,1549,2060,1110,1585,1574.21,0.96,0,88730,1880,1732,1642,1494,1404,1687,1449,60,475,100,950,1,1,59599395,929,-2.51,1.28,12,2.57,-622.00,1218.00,2865,20240318,-45.58,1051,20230925,48.33,2865,-45.58,20240318,1359,14.72,20240125,2865,-45.58,20240318,1051,48.33,20230925,1.10,N,255220,100,59 억,,570040,N,N,0,N,00,N
|
|
20240409,120908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1551,-34,5,-2.15,2195995553,1393248,14.00,1608,1611,1549,2060,1110,1585,1576.17,0.96,0,78992,1880,1732,1642,1494,1404,1687,1449,60,475,100,950,1,1,59599395,924,-2.49,1.27,12,2.34,-622.00,1218.00,2865,20240318,-45.86,1051,20230925,47.57,2865,-45.86,20240318,1359,14.13,20240125,2865,-45.86,20240318,1051,47.57,20230925,1.10,N,255220,100,59 억,,570040,N,N,0,N,00,N
|
|
20240409,110905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1580,-5,5,-0.32,1700658363,1075237,10.80,1608,1611,1556,2060,1110,1585,1581.66,0.96,0,104070,1880,1732,1642,1494,1404,1687,1449,60,475,100,950,1,1,59599395,942,-2.54,1.30,12,1.80,-622.00,1218.00,2865,20240318,-44.85,1051,20230925,50.33,2865,-44.85,20240318,1359,16.26,20240125,2865,-44.85,20240318,1051,50.33,20230925,1.10,N,255220,100,59 억,,570040,N,N,0,N,00,N
|
|
20240409,100858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1558,-27,5,-1.70,1363493923,860357,8.64,1608,1611,1556,2060,1110,1585,1584.80,0.96,0,42725,1880,1732,1642,1494,1404,1687,1449,60,475,100,950,1,1,59599395,929,-2.50,1.28,12,1.44,-622.00,1218.00,2865,20240318,-45.62,1051,20230925,48.24,2865,-45.62,20240318,1359,14.64,20240125,2865,-45.62,20240318,1051,48.24,20230925,1.10,N,255220,100,59 억,,570040,N,N,0,N,00,N
|
|
20240409,090916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1570,-15,5,-0.95,527083455,331507,3.33,1608,1611,1560,2060,1110,1585,1589.97,0.96,0,7717,1880,1732,1642,1494,1404,1687,1449,60,475,100,950,1,1,59599395,936,-2.52,1.29,12,0.56,-622.00,1218.00,2865,20240318,-45.20,1051,20230925,49.38,2865,-45.20,20240318,1359,15.53,20240125,2865,-45.20,20240318,1051,49.38,20230925,1.10,N,255220,100,59 억,,570040,N,N,0,N,00,N
|
|
20240408,160859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1585,-560,5,-26.11,16368335091,9913076,340.97,1700,1790,1552,2785,1505,2145,1651.12,2.15,0,-709232,2298,2221,2123,2046,1948,2260,2085,60,640,100,1280,1,1,59599395,945,-2.55,1.30,12,16.63,-622.00,1218.00,2865,20240318,-44.68,1051,20230925,50.81,2865,-44.68,20240318,1359,16.63,20240125,2865,-44.68,20240318,1051,50.81,20230925,1.06,N,255220,100,59 억,,1281427,N,N,0,N,00,N
|
|
20240408,150906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1573,-572,5,-26.67,15984921757,9671902,332.67,1700,1790,1552,2785,1505,2145,1652.65,2.15,0,-748416,2298,2221,2123,2046,1948,2260,2085,60,640,100,1280,1,1,59599395,937,-2.53,1.29,12,16.23,-622.00,1218.00,2865,20240318,-45.10,1051,20230925,49.67,2865,-45.10,20240318,1359,15.75,20240125,2865,-45.10,20240318,1051,49.67,20230925,1.06,N,255220,100,59 억,,1281427,N,N,0,N,00,N
|
|
20240408,140905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1587,-558,5,-26.01,14945402155,9008597,309.86,1700,1790,1581,2785,1505,2145,1658.94,2.15,0,-740490,2298,2221,2123,2046,1948,2260,2085,60,640,100,1280,1,1,59599395,946,-2.55,1.30,12,15.12,-622.00,1218.00,2865,20240318,-44.61,1051,20230925,51.00,2865,-44.61,20240318,1359,16.78,20240125,2865,-44.61,20240318,1051,51.00,20230925,1.06,N,255220,100,59 억,,1281427,N,N,0,N,00,N
|
|
20240408,130900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1604,-541,5,-25.22,14051840196,8449599,290.63,1700,1790,1600,2785,1505,2145,1662.94,2.15,0,-696464,2298,2221,2123,2046,1948,2260,2085,60,640,100,1280,1,1,59599395,956,-2.58,1.32,12,14.18,-622.00,1218.00,2865,20240318,-44.01,1051,20230925,52.62,2865,-44.01,20240318,1359,18.03,20240125,2865,-44.01,20240318,1051,52.62,20230925,1.06,N,255220,100,59 억,,1281427,N,N,0,N,00,N
|
|
20240408,120906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1609,-536,5,-24.99,13389736127,8037149,276.44,1700,1790,1600,2785,1505,2145,1665.90,2.15,0,-673228,2298,2221,2123,2046,1948,2260,2085,60,640,100,1280,1,1,59599395,959,-2.59,1.32,12,13.49,-622.00,1218.00,2865,20240318,-43.84,1051,20230925,53.09,2865,-43.84,20240318,1359,18.40,20240125,2865,-43.84,20240318,1051,53.09,20230925,1.06,N,255220,100,59 억,,1281427,N,N,0,N,00,N
|
|
20240408,110908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1614,-531,5,-24.76,11867869193,7090830,243.89,1700,1790,1606,2785,1505,2145,1673.60,2.15,0,-497939,2298,2221,2123,2046,1948,2260,2085,60,640,100,1280,1,1,59599395,962,-2.59,1.33,12,11.90,-622.00,1218.00,2865,20240318,-43.66,1051,20230925,53.57,2865,-43.66,20240318,1359,18.76,20240125,2865,-43.66,20240318,1051,53.57,20230925,1.06,N,255220,100,59 억,,1281427,N,N,0,N,00,N
|
|
20240408,100857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1626,-519,5,-24.20,10163353350,6038102,207.68,1700,1790,1607,2785,1505,2145,1683.10,2.15,0,-412456,2298,2221,2123,2046,1948,2260,2085,60,640,100,1280,1,1,59599395,969,-2.61,1.33,12,10.13,-622.00,1218.00,2865,20240318,-43.25,1051,20230925,54.71,2865,-43.25,20240318,1359,19.65,20240125,2865,-43.25,20240318,1051,54.71,20230925,1.06,N,255220,100,59 억,,1281427,N,N,0,N,00,N
|
|
20240408,090906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1703,-442,5,-20.61,3727052702,2178739,74.94,1700,1790,1670,2785,1505,2145,1710.37,2.15,0,-83664,2298,2221,2123,2046,1948,2260,2085,60,640,100,1280,1,1,59599395,1015,-2.74,1.40,12,3.66,-622.00,1218.00,2865,20240318,-40.56,1051,20230925,62.04,2865,-40.56,20240318,1359,25.31,20240125,2865,-40.56,20240318,1051,62.04,20230925,1.06,N,255220,100,59 억,,1281427,N,N,0,N,00,N
|
|
20240405,160904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,80,2,3.87,5773855010,2695511,181.80,2050,2200,2025,2680,1450,2065,2142.13,2.01,0,84363,2155,2110,2085,2040,2015,2097,2027,60,615,100,1230,5,1,59599395,1278,-3.45,1.76,12,4.52,-622.00,1218.00,2865,20240318,-25.13,1051,20230925,104.09,2865,-25.13,20240318,1359,57.84,20240125,2865,-25.13,20240318,1051,104.09,20230925,1.11,N,255220,100,59 억,,1196192,N,N,0,N,00,N
|
|
20240405,150858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2150,85,2,4.12,5520260040,2577166,173.82,2050,2200,2025,2680,1450,2065,2142.11,2.01,0,125247,2155,2110,2085,2040,2015,2097,2027,60,615,100,1230,5,1,59599395,1281,-3.46,1.77,12,4.32,-622.00,1218.00,2865,20240318,-24.96,1051,20230925,104.57,2865,-24.96,20240318,1359,58.20,20240125,2865,-24.96,20240318,1051,104.57,20230925,1.11,N,255220,100,59 억,,1196192,N,N,0,N,00,N
|
|
20240405,140858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,65,2,3.15,4984529145,2325668,156.86,2050,2200,2025,2680,1450,2065,2143.40,2.01,0,101471,2155,2110,2085,2040,2015,2097,2027,60,615,100,1230,5,1,59599395,1269,-3.42,1.75,12,3.90,-622.00,1218.00,2865,20240318,-25.65,1051,20230925,102.66,2865,-25.65,20240318,1359,56.73,20240125,2865,-25.65,20240318,1051,102.66,20230925,1.11,N,255220,100,59 억,,1196192,N,N,0,N,00,N
|
|
20240405,130855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,80,2,3.87,4462600885,2079707,140.27,2050,2200,2025,2680,1450,2065,2145.94,2.01,0,72746,2155,2110,2085,2040,2015,2097,2027,60,615,100,1230,5,1,59599395,1278,-3.45,1.76,12,3.49,-622.00,1218.00,2865,20240318,-25.13,1051,20230925,104.09,2865,-25.13,20240318,1359,57.84,20240125,2865,-25.13,20240318,1051,104.09,20230925,1.11,N,255220,100,59 억,,1196192,N,N,0,N,00,N
|
|
20240405,120858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2155,90,2,4.36,4229018645,1971215,132.95,2050,2200,2025,2680,1450,2065,2145.55,2.01,0,60156,2155,2110,2085,2040,2015,2097,2027,60,615,100,1230,5,1,59599395,1284,-3.46,1.77,12,3.31,-622.00,1218.00,2865,20240318,-24.78,1051,20230925,105.04,2865,-24.78,20240318,1359,58.57,20240125,2865,-24.78,20240318,1051,105.04,20230925,1.11,N,255220,100,59 억,,1196192,N,N,0,N,00,N
|
|
20240405,110904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,80,2,3.87,3817459465,1780270,120.07,2050,2200,2025,2680,1450,2065,2144.49,2.01,0,31499,2155,2110,2085,2040,2015,2097,2027,60,615,100,1230,5,1,59599395,1278,-3.45,1.76,12,2.99,-622.00,1218.00,2865,20240318,-25.13,1051,20230925,104.09,2865,-25.13,20240318,1359,57.84,20240125,2865,-25.13,20240318,1051,104.09,20230925,1.11,N,255220,100,59 억,,1196192,N,N,0,N,00,N
|
|
20240405,100747,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2150,85,2,4.12,2221384545,1043482,70.38,2050,2200,2025,2680,1450,2065,2129.06,2.01,0,19699,2155,2110,2085,2040,2015,2097,2027,60,615,100,1230,5,1,59599395,1281,-3.46,1.77,12,1.75,-622.00,1218.00,2865,20240318,-24.96,1051,20230925,104.57,2865,-24.96,20240318,1359,58.20,20240125,2865,-24.96,20240318,1051,104.57,20230925,1.11,N,255220,100,59 억,,1196192,N,N,0,N,00,N
|
|
20240405,090846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,5,2,0.24,221303295,108296,7.30,2050,2070,2025,2680,1450,2065,2042.68,2.01,0,6714,2155,2110,2085,2040,2015,2097,2027,60,615,100,1230,5,1,59599395,1234,-3.33,1.70,12,0.18,-622.00,1218.00,2865,20240318,-27.75,1051,20230925,96.96,2865,-27.75,20240318,1359,52.32,20240125,2865,-27.75,20240318,1051,96.96,20230925,1.11,N,255220,100,59 억,,1196192,N,N,0,N,00,N
|
|
20240404,160845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2065,-45,5,-2.13,3073436475,1468874,43.91,2090,2130,2060,2740,1480,2110,2092.39,2.15,0,-81241,2242,2176,2079,2013,1916,2209,2046,60,630,100,1260,5,1,59599395,1231,-3.32,1.70,12,2.46,-622.00,1218.00,2865,20240318,-27.92,1051,20230925,96.48,2865,-27.92,20240318,1359,51.95,20240125,2865,-27.92,20240318,1051,96.48,20230925,0.94,N,255220,100,59 억,,1279397,N,N,0,N,00,N
|
|
20240404,150843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,-35,5,-1.66,2869743400,1370464,40.97,2090,2130,2065,2740,1480,2110,2093.98,2.15,0,-68901,2242,2176,2079,2013,1916,2209,2046,60,630,100,1260,5,1,59599395,1237,-3.34,1.70,12,2.30,-622.00,1218.00,2865,20240318,-27.57,1051,20230925,97.43,2865,-27.57,20240318,1359,52.69,20240125,2865,-27.57,20240318,1051,97.43,20230925,0.94,N,255220,100,59 억,,1279397,N,N,0,N,00,N
|
|
20240404,140848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,-20,5,-0.95,2435316040,1161164,34.71,2090,2130,2070,2740,1480,2110,2097.30,2.15,0,-46256,2242,2176,2079,2013,1916,2209,2046,60,630,100,1260,5,1,59599395,1246,-3.36,1.72,12,1.95,-622.00,1218.00,2865,20240318,-27.05,1051,20230925,98.86,2865,-27.05,20240318,1359,53.79,20240125,2865,-27.05,20240318,1051,98.86,20230925,0.94,N,255220,100,59 억,,1279397,N,N,0,N,00,N
|
|
20240404,130838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2085,-25,5,-1.18,2196489080,1046553,31.29,2090,2130,2070,2740,1480,2110,2098.77,2.15,0,-28574,2242,2176,2079,2013,1916,2209,2046,60,630,100,1260,5,1,59599395,1243,-3.35,1.71,12,1.76,-622.00,1218.00,2865,20240318,-27.23,1051,20230925,98.38,2865,-27.23,20240318,1359,53.42,20240125,2865,-27.23,20240318,1051,98.38,20230925,0.94,N,255220,100,59 억,,1279397,N,N,0,N,00,N
|
|
20240404,120844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2100,-10,5,-0.47,1961355950,934276,27.93,2090,2130,2070,2740,1480,2110,2099.32,2.15,0,12133,2242,2176,2079,2013,1916,2209,2046,60,630,100,1260,5,1,59599395,1252,-3.38,1.72,12,1.57,-622.00,1218.00,2865,20240318,-26.70,1051,20230925,99.81,2865,-26.70,20240318,1359,54.53,20240125,2865,-26.70,20240318,1051,99.81,20230925,0.94,N,255220,100,59 억,,1279397,N,N,0,N,00,N
|
|
20240404,110845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2100,-10,5,-0.47,1463847060,698733,20.89,2090,2125,2070,2740,1480,2110,2094.98,2.15,0,43646,2242,2176,2079,2013,1916,2209,2046,60,630,100,1260,5,1,59599395,1252,-3.38,1.72,12,1.17,-622.00,1218.00,2865,20240318,-26.70,1051,20230925,99.81,2865,-26.70,20240318,1359,54.53,20240125,2865,-26.70,20240318,1051,99.81,20230925,0.94,N,255220,100,59 억,,1279397,N,N,0,N,00,N
|
|
20240404,100844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2100,-10,5,-0.47,1022680270,489126,14.62,2090,2115,2070,2740,1480,2110,2090.79,2.15,0,27083,2242,2176,2079,2013,1916,2209,2046,60,630,100,1260,5,1,59599395,1252,-3.38,1.72,12,0.82,-622.00,1218.00,2865,20240318,-26.70,1051,20230925,99.81,2865,-26.70,20240318,1359,54.53,20240125,2865,-26.70,20240318,1051,99.81,20230925,0.94,N,255220,100,59 억,,1279397,N,N,0,N,00,N
|
|
20240404,090846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,-20,5,-0.95,403690110,193357,5.78,2090,2115,2070,2740,1480,2110,2087.68,2.15,0,34,2242,2176,2079,2013,1916,2209,2046,60,630,100,1260,5,1,59599395,1246,-3.36,1.72,12,0.32,-622.00,1218.00,2865,20240318,-27.05,1051,20230925,98.86,2865,-27.05,20240318,1359,53.79,20240125,2865,-27.05,20240318,1051,98.86,20230925,0.94,N,255220,100,59 억,,1279397,N,N,0,N,00,N
|
|
20240403,160843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2110,85,2,4.20,6978311768,3326727,130.10,1984,2145,1982,2630,1420,2025,2097.64,2.12,0,11708,2153,2089,2036,1972,1919,2062,1945,60,605,100,1210,5,1,59599395,1258,-3.39,1.73,12,5.58,-622.00,1218.00,2865,20240318,-26.35,1051,20230925,100.76,2865,-26.35,20240318,1359,55.26,20240125,2865,-26.35,20240318,1051,100.76,20230925,0.85,N,255220,100,59 억,,1261190,N,N,0,N,00,N
|
|
20240403,150843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2120,95,2,4.69,6451873418,3078208,120.38,1984,2145,1982,2630,1420,2025,2095.99,2.12,0,77039,2153,2089,2036,1972,1919,2062,1945,60,605,100,1210,5,1,59599395,1264,-3.41,1.74,12,5.16,-622.00,1218.00,2865,20240318,-26.00,1051,20230925,101.71,2865,-26.00,20240318,1359,56.00,20240125,2865,-26.00,20240318,1051,101.71,20230925,0.85,N,255220,100,59 억,,1261190,N,N,0,N,00,N
|
|
20240403,140833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,70,2,3.46,6084143653,2903341,113.55,1984,2145,1982,2630,1420,2025,2095.57,2.12,0,64312,2153,2089,2036,1972,1919,2062,1945,60,605,100,1210,5,1,59599395,1249,-3.37,1.72,12,4.87,-622.00,1218.00,2865,20240318,-26.88,1051,20230925,99.33,2865,-26.88,20240318,1359,54.16,20240125,2865,-26.88,20240318,1051,99.33,20230925,0.85,N,255220,100,59 억,,1261190,N,N,0,N,00,N
|
|
20240403,130835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2115,90,2,4.44,5670359938,2707070,105.87,1984,2145,1982,2630,1420,2025,2094.65,2.12,0,95068,2153,2089,2036,1972,1919,2062,1945,60,605,100,1210,5,1,59599395,1261,-3.40,1.74,12,4.54,-622.00,1218.00,2865,20240318,-26.18,1051,20230925,101.24,2865,-26.18,20240318,1359,55.63,20240125,2865,-26.18,20240318,1051,101.24,20230925,0.85,N,255220,100,59 억,,1261190,N,N,0,N,00,N
|
|
20240403,120834,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,105,2,5.19,5187139243,2479709,96.98,1984,2145,1982,2630,1420,2025,2091.84,2.12,0,24666,2153,2089,2036,1972,1919,2062,1945,60,605,100,1210,5,1,59599395,1269,-3.42,1.75,12,4.16,-622.00,1218.00,2865,20240318,-25.65,1051,20230925,102.66,2865,-25.65,20240318,1359,56.73,20240125,2865,-25.65,20240318,1051,102.66,20230925,0.85,N,255220,100,59 억,,1261190,N,N,0,N,00,N
|
|
20240403,110839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,80,2,3.95,4633972913,2218371,86.76,1984,2145,1982,2630,1420,2025,2088.91,2.12,0,-66746,2153,2089,2036,1972,1919,2062,1945,60,605,100,1210,5,1,59599395,1255,-3.38,1.73,12,3.72,-622.00,1218.00,2865,20240318,-26.53,1051,20230925,100.29,2865,-26.53,20240318,1359,54.89,20240125,2865,-26.53,20240318,1051,100.29,20230925,0.85,N,255220,100,59 억,,1261190,N,N,0,N,00,N
|
|
20240403,100838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2085,60,2,2.96,2938471593,1417302,55.43,1984,2145,1982,2630,1420,2025,2073.29,2.12,0,-124051,2153,2089,2036,1972,1919,2062,1945,60,605,100,1210,5,1,59599395,1243,-3.35,1.71,12,2.38,-622.00,1218.00,2865,20240318,-27.23,1051,20230925,98.38,2865,-27.23,20240318,1359,53.42,20240125,2865,-27.23,20240318,1051,98.38,20230925,0.85,N,255220,100,59 억,,1261190,N,N,0,N,00,N
|
|
20240403,090839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,15,2,0.74,398574424,198011,7.74,1984,2045,1984,2630,1420,2025,2012.88,2.12,0,-23420,2153,2089,2036,1972,1919,2062,1945,60,605,100,1210,5,1,59599395,1216,-3.28,1.67,12,0.33,-622.00,1218.00,2865,20240318,-28.80,1051,20230925,94.10,2865,-28.80,20240318,1359,50.11,20240125,2865,-28.80,20240318,1051,94.10,20230925,0.85,N,255220,100,59 억,,1261190,N,N,0,N,00,N
|
|
20240402,160826,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,-70,5,-3.34,5134008130,2532936,100.11,2065,2100,1983,2720,1470,2095,2026.90,1.70,0,266706,2201,2147,2121,2067,2041,2135,2055,60,625,100,1250,5,1,59599395,1207,-3.26,1.66,12,4.25,-622.00,1218.00,2865,20240318,-29.32,1051,20230925,92.67,2865,-29.32,20240318,1359,49.01,20240125,2865,-29.32,20240318,1051,92.67,20230925,1.09,N,255220,100,59 억,,1014889,N,N,0,N,00,N
|
|
20240402,150833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2005,-90,5,-4.30,4742456473,2337708,92.39,2065,2100,1983,2720,1470,2095,2028.68,1.70,0,203316,2201,2147,2121,2067,2041,2135,2055,60,625,100,1250,5,1,59599395,1195,-3.22,1.65,12,3.92,-622.00,1218.00,2865,20240318,-30.02,1051,20230925,90.77,2865,-30.02,20240318,1359,47.53,20240125,2865,-30.02,20240318,1051,90.77,20230925,1.09,N,255220,100,59 억,,1014889,N,N,0,N,00,N
|
|
20240402,140836,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2000,-95,5,-4.53,4163056423,2048075,80.95,2065,2100,1983,2720,1470,2095,2032.67,1.70,0,134694,2201,2147,2121,2067,2041,2135,2055,60,625,100,1250,5,1,59599395,1192,-3.22,1.64,12,3.44,-622.00,1218.00,2865,20240318,-30.19,1051,20230925,90.29,2865,-30.19,20240318,1359,47.17,20240125,2865,-30.19,20240318,1051,90.29,20230925,1.09,N,255220,100,59 억,,1014889,N,N,0,N,00,N
|
|
20240402,130824,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,-85,5,-4.06,3160290860,1546186,61.11,2065,2100,2000,2720,1470,2095,2043.93,1.70,0,132897,2201,2147,2121,2067,2041,2135,2055,60,625,100,1250,5,1,59599395,1198,-3.23,1.65,12,2.59,-622.00,1218.00,2865,20240318,-29.84,1051,20230925,91.25,2865,-29.84,20240318,1359,47.90,20240125,2865,-29.84,20240318,1051,91.25,20230925,1.09,N,255220,100,59 억,,1014889,N,N,0,N,00,N
|
|
20240402,120821,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2030,-65,5,-3.10,2784353295,1359681,53.74,2065,2100,2005,2720,1470,2095,2047.80,1.70,0,174997,2201,2147,2121,2067,2041,2135,2055,60,625,100,1250,5,1,59599395,1210,-3.26,1.67,12,2.28,-622.00,1218.00,2865,20240318,-29.14,1051,20230925,93.15,2865,-29.14,20240318,1359,49.37,20240125,2865,-29.14,20240318,1051,93.15,20230925,1.09,N,255220,100,59 억,,1014889,N,N,0,N,00,N
|
|
20240402,110825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,-75,5,-3.58,2567898260,1252761,49.51,2065,2100,2005,2720,1470,2095,2049.79,1.70,0,183054,2201,2147,2121,2067,2041,2135,2055,60,625,100,1250,5,1,59599395,1204,-3.25,1.66,12,2.10,-622.00,1218.00,2865,20240318,-29.49,1051,20230925,92.20,2865,-29.49,20240318,1359,48.64,20240125,2865,-29.49,20240318,1051,92.20,20230925,1.09,N,255220,100,59 억,,1014889,N,N,0,N,00,N
|
|
20240402,100826,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2045,-50,5,-2.39,1702857005,825308,32.62,2065,2100,2040,2720,1470,2095,2063.30,1.70,0,185876,2201,2147,2121,2067,2041,2135,2055,60,625,100,1250,5,1,59599395,1219,-3.29,1.68,12,1.38,-622.00,1218.00,2865,20240318,-28.62,1051,20230925,94.58,2865,-28.62,20240318,1359,50.48,20240125,2865,-28.62,20240318,1051,94.58,20230925,1.09,N,255220,100,59 억,,1014889,N,N,0,N,00,N
|
|
20240402,090825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,-35,5,-1.67,491830870,237809,9.40,2065,2095,2055,2720,1470,2095,2068.17,1.70,0,89028,2201,2147,2121,2067,2041,2135,2055,60,625,100,1250,5,1,59599395,1228,-3.31,1.69,12,0.40,-622.00,1218.00,2865,20240318,-28.10,1051,20230925,96.00,2865,-28.10,20240318,1359,51.58,20240125,2865,-28.10,20240318,1051,96.00,20230925,1.09,N,255220,100,59 억,,1014889,N,N,0,N,00,N
|
|
20240401,160824,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,-105,5,-4.77,5300914605,2492215,38.41,2135,2175,2095,2860,1540,2200,2126.57,2.40,0,-390887,2346,2272,2186,2112,2026,2310,2150,59,660,100,1320,5,1,58713638,1230,-3.37,1.72,12,4.24,-622.00,1218.00,2865,20240318,-26.88,1051,20230925,99.33,2865,-26.88,20240318,1359,54.16,20240125,2865,-26.88,20240318,1051,99.33,20230925,1.32,N,255220,100,58 억,,1411347,N,N,0,N,00,N
|
|
20240401,150825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,-95,5,-4.32,5068616560,2381505,36.70,2135,2175,2095,2860,1540,2200,2127.85,2.40,0,-367117,2346,2272,2186,2112,2026,2310,2150,59,660,100,1320,5,1,58713638,1236,-3.38,1.73,12,4.06,-622.00,1218.00,2865,20240318,-26.53,1051,20230925,100.29,2865,-26.53,20240318,1359,54.89,20240125,2865,-26.53,20240318,1051,100.29,20230925,1.32,N,255220,100,58 억,,1411347,N,N,0,N,00,N
|
|
20240401,140820,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2110,-90,5,-4.09,4531304950,2125839,32.76,2135,2175,2100,2860,1540,2200,2131.03,2.40,0,-355465,2346,2272,2186,2112,2026,2310,2150,59,660,100,1320,5,1,58713638,1239,-3.39,1.73,12,3.62,-622.00,1218.00,2865,20240318,-26.35,1051,20230925,100.76,2865,-26.35,20240318,1359,55.26,20240125,2865,-26.35,20240318,1051,100.76,20230925,1.32,N,255220,100,58 억,,1411347,N,N,0,N,00,N
|
|
20240401,130817,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,-70,5,-3.18,3417437990,1598539,24.64,2135,2175,2115,2860,1540,2200,2137.23,2.40,0,-208979,2346,2272,2186,2112,2026,2310,2150,59,660,100,1320,5,1,58713638,1251,-3.42,1.75,12,2.72,-622.00,1218.00,2865,20240318,-25.65,1051,20230925,102.66,2865,-25.65,20240318,1359,56.73,20240125,2865,-25.65,20240318,1051,102.66,20230925,1.32,N,255220,100,58 억,,1411347,N,N,0,N,00,N
|
|
20240401,120825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,-55,5,-2.50,3028360815,1416233,21.83,2135,2175,2115,2860,1540,2200,2137.63,2.40,0,-194360,2346,2272,2186,2112,2026,2310,2150,59,660,100,1320,5,1,58713638,1259,-3.45,1.76,12,2.41,-622.00,1218.00,2865,20240318,-25.13,1051,20230925,104.09,2865,-25.13,20240318,1359,57.84,20240125,2865,-25.13,20240318,1051,104.09,20230925,1.32,N,255220,100,58 억,,1411347,N,N,0,N,00,N
|
|
20240401,110823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2135,-65,5,-2.95,2633641075,1231548,18.98,2135,2175,2115,2860,1540,2200,2137.68,2.40,0,-154882,2346,2272,2186,2112,2026,2310,2150,59,660,100,1320,5,1,58713638,1254,-3.43,1.75,12,2.10,-622.00,1218.00,2865,20240318,-25.48,1051,20230925,103.14,2865,-25.48,20240318,1359,57.10,20240125,2865,-25.48,20240318,1051,103.14,20230925,1.32,N,255220,100,58 억,,1411347,N,N,0,N,00,N
|
|
20240401,100820,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,-70,5,-3.18,2159682305,1010136,15.57,2135,2175,2115,2860,1540,2200,2137.03,2.40,0,-89766,2346,2272,2186,2112,2026,2310,2150,59,660,100,1320,5,1,58713638,1251,-3.42,1.75,12,1.72,-622.00,1218.00,2865,20240318,-25.65,1051,20230925,102.66,2865,-25.65,20240318,1359,56.73,20240125,2865,-25.65,20240318,1051,102.66,20230925,1.32,N,255220,100,58 억,,1411347,N,N,0,N,00,N
|
|
20240401,090819,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2150,-50,5,-2.27,874469455,407217,6.28,2135,2175,2130,2860,1540,2200,2145.31,2.40,0,56161,2346,2272,2186,2112,2026,2310,2150,59,660,100,1320,5,1,58713638,1262,-3.46,1.77,12,0.69,-622.00,1218.00,2865,20240318,-24.96,1051,20230925,104.57,2865,-24.96,20240318,1359,58.20,20240125,2865,-24.96,20240318,1051,104.57,20230925,1.32,N,255220,100,58 억,,1411347,N,N,0,N,00,N
|