146 lines
60 KiB
CSV
146 lines
60 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
|
|
20240531,161059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1350,-35,5,-2.53,973535381,725628,81.09,1381,1381,1328,1800,970,1385,1341.52,0.15,0,-34096,1458,1421,1394,1357,1330,1408,1344,61,415,100,830,1,1,61175910,826,-2.17,1.11,12,1.19,-622.00,1218.00,2557,20240318,-47.20,938,20230925,43.92,2557,-47.20,20240318,1212,11.39,20240125,2865,-52.88,20240318,1051,28.45,20230925,1.44,N,255220,100,61 억,,90221,N,N,0,N,00,N
|
|
20240531,151059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1350,-35,5,-2.53,933497568,695973,77.77,1381,1381,1328,1800,970,1385,1341.16,0.15,0,-32367,1458,1421,1394,1357,1330,1408,1344,61,415,100,830,1,1,61175910,826,-2.17,1.11,12,1.14,-622.00,1218.00,2557,20240318,-47.20,938,20230925,43.92,2557,-47.20,20240318,1212,11.39,20240125,2865,-52.88,20240318,1051,28.45,20230925,1.44,N,255220,100,61 억,,90221,N,N,0,N,00,N
|
|
20240531,141058,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,-38,5,-2.74,864810973,644923,72.07,1381,1381,1328,1800,970,1385,1340.81,0.15,0,-28427,1458,1421,1394,1357,1330,1408,1344,61,415,100,830,1,1,61175910,824,-2.17,1.11,12,1.05,-622.00,1218.00,2557,20240318,-47.32,938,20230925,43.60,2557,-47.32,20240318,1212,11.14,20240125,2865,-52.98,20240318,1051,28.16,20230925,1.44,N,255220,100,61 억,,90221,N,N,0,N,00,N
|
|
20240531,131102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,-44,5,-3.18,822886316,613724,68.58,1381,1381,1328,1800,970,1385,1340.66,0.15,0,-27756,1458,1421,1394,1357,1330,1408,1344,61,415,100,830,1,1,61175910,820,-2.16,1.10,12,1.00,-622.00,1218.00,2557,20240318,-47.56,938,20230925,42.96,2557,-47.56,20240318,1212,10.64,20240125,2865,-53.19,20240318,1051,27.59,20230925,1.44,N,255220,100,61 억,,90221,N,N,0,N,00,N
|
|
20240531,121104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1339,-46,5,-3.32,801967851,598102,66.84,1381,1381,1328,1800,970,1385,1340.70,0.15,0,-27756,1458,1421,1394,1357,1330,1408,1344,61,415,100,830,1,1,61175910,819,-2.15,1.10,12,0.98,-622.00,1218.00,2557,20240318,-47.63,938,20230925,42.75,2557,-47.63,20240318,1212,10.48,20240125,2865,-53.26,20240318,1051,27.40,20230925,1.44,N,255220,100,61 억,,90221,N,N,0,N,00,N
|
|
20240531,111102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1339,-46,5,-3.32,633591021,471913,52.73,1381,1381,1328,1800,970,1385,1342.42,0.15,0,-27756,1458,1421,1394,1357,1330,1408,1344,61,415,100,830,1,1,61175910,819,-2.15,1.10,12,0.77,-622.00,1218.00,2557,20240318,-47.63,938,20230925,42.75,2557,-47.63,20240318,1212,10.48,20240125,2865,-53.26,20240318,1051,27.40,20230925,1.44,N,255220,100,61 억,,90221,N,N,0,N,00,N
|
|
20240531,101058,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1334,-51,5,-3.68,537260318,399766,44.67,1381,1381,1328,1800,970,1385,1343.73,0.15,0,-27716,1458,1421,1394,1357,1330,1408,1344,61,415,100,830,1,1,61175910,816,-2.14,1.10,12,0.65,-622.00,1218.00,2557,20240318,-47.83,938,20230925,42.22,2557,-47.83,20240318,1212,10.07,20240125,2865,-53.44,20240318,1051,26.93,20230925,1.44,N,255220,100,61 억,,90221,N,N,0,N,00,N
|
|
20240531,091103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1357,-28,5,-2.02,116414343,85480,9.55,1381,1381,1356,1800,970,1385,1361.32,0.15,0,-4664,1458,1421,1394,1357,1330,1408,1344,61,415,100,830,1,1,61175910,830,-2.18,1.11,12,0.14,-622.00,1218.00,2557,20240318,-46.93,938,20230925,44.67,2557,-46.93,20240318,1212,11.96,20240125,2865,-52.64,20240318,1051,29.12,20230925,1.44,N,255220,100,61 억,,90221,N,N,0,N,00,N
|
|
20240530,161056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1385,5,2,0.36,1241145037,886707,45.15,1395,1431,1367,1794,966,1380,1399.85,0.13,0,16851,1591,1485,1404,1298,1217,1445,1258,61,414,100,820,1,1,61175910,847,-2.23,1.14,12,1.45,-622.00,1218.00,2557,20240318,-45.83,938,20230925,47.65,2557,-45.83,20240318,1212,14.27,20240125,2865,-51.66,20240318,1051,31.78,20230925,1.46,N,255220,100,61 억,,79436,N,N,0,N,00,N
|
|
20240530,151056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1388,8,2,0.58,1206820182,861950,43.89,1395,1431,1367,1794,966,1380,1400.22,0.13,0,16378,1591,1485,1404,1298,1217,1445,1258,61,414,100,820,1,1,61175910,849,-2.23,1.14,12,1.41,-622.00,1218.00,2557,20240318,-45.72,938,20230925,47.97,2557,-45.72,20240318,1212,14.52,20240125,2865,-51.55,20240318,1051,32.06,20230925,1.46,N,255220,100,61 억,,79436,N,N,0,N,00,N
|
|
20240530,141055,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1386,6,2,0.43,1125181583,803058,40.89,1395,1431,1367,1794,966,1380,1401.25,0.13,0,31492,1591,1485,1404,1298,1217,1445,1258,61,414,100,820,1,1,61175910,848,-2.23,1.14,12,1.31,-622.00,1218.00,2557,20240318,-45.80,938,20230925,47.76,2557,-45.80,20240318,1212,14.36,20240125,2865,-51.62,20240318,1051,31.87,20230925,1.46,N,255220,100,61 억,,79436,N,N,0,N,00,N
|
|
20240530,131058,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,10,2,0.72,1049762617,748694,38.12,1395,1431,1367,1794,966,1380,1402.27,0.13,0,38210,1591,1485,1404,1298,1217,1445,1258,61,414,100,820,1,1,61175910,850,-2.23,1.14,12,1.22,-622.00,1218.00,2557,20240318,-45.64,938,20230925,48.19,2557,-45.64,20240318,1212,14.69,20240125,2865,-51.48,20240318,1051,32.25,20230925,1.46,N,255220,100,61 억,,79436,N,N,0,N,00,N
|
|
20240530,121054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1395,15,2,1.09,1010523379,720391,36.68,1395,1431,1367,1794,966,1380,1402.89,0.13,0,39237,1591,1485,1404,1298,1217,1445,1258,61,414,100,820,1,1,61175910,853,-2.24,1.15,12,1.18,-622.00,1218.00,2557,20240318,-45.44,938,20230925,48.72,2557,-45.44,20240318,1212,15.10,20240125,2865,-51.31,20240318,1051,32.73,20230925,1.46,N,255220,100,61 억,,79436,N,N,0,N,00,N
|
|
20240530,111056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1398,18,2,1.30,819083500,582615,29.67,1395,1431,1388,1794,966,1380,1406.09,0.13,0,106317,1591,1485,1404,1298,1217,1445,1258,61,414,100,820,1,1,61175910,855,-2.25,1.15,12,0.95,-622.00,1218.00,2557,20240318,-45.33,938,20230925,49.04,2557,-45.33,20240318,1212,15.35,20240125,2865,-51.20,20240318,1051,33.02,20230925,1.46,N,255220,100,61 억,,79436,N,N,0,N,00,N
|
|
20240530,101059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,20,2,1.45,628688702,446907,22.76,1395,1431,1388,1794,966,1380,1407.04,0.13,0,82504,1591,1485,1404,1298,1217,1445,1258,61,414,100,820,1,1,61175910,856,-2.25,1.15,12,0.73,-622.00,1218.00,2557,20240318,-45.25,938,20230925,49.25,2557,-45.25,20240318,1212,15.51,20240125,2865,-51.13,20240318,1051,33.21,20230925,1.46,N,255220,100,61 억,,79436,N,N,0,N,00,N
|
|
20240530,091056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1389,9,2,0.65,190488127,136196,6.94,1395,1431,1388,1794,966,1380,1399.31,0.13,0,10141,1591,1485,1404,1298,1217,1445,1258,61,414,100,820,1,1,61175910,850,-2.23,1.14,12,0.22,-622.00,1218.00,2557,20240318,-45.68,938,20230925,48.08,2557,-45.68,20240318,1212,14.60,20240125,2865,-51.52,20240318,1051,32.16,20230925,1.46,N,255220,100,61 억,,79436,N,N,0,N,00,N
|
|
20240529,161048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1380,8,2,0.58,2726925025,1947217,305.16,1386,1510,1323,1783,961,1372,1400.55,0.29,0,-97997,1410,1391,1373,1354,1336,1382,1345,61,411,100,820,1,1,61175910,844,-2.22,1.13,12,3.18,-622.00,1218.00,2557,20240318,-46.03,938,20230925,47.12,2557,-46.03,20240318,1212,13.86,20240125,2865,-51.83,20240318,1051,31.30,20230925,1.43,N,255220,100,61 억,,174772,N,N,0,N,00,N
|
|
20240529,151046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,18,2,1.31,2623517044,1872442,293.45,1386,1510,1323,1783,961,1372,1401.20,0.29,0,-95758,1410,1391,1373,1354,1336,1382,1345,61,411,100,820,1,1,61175910,850,-2.23,1.14,12,3.06,-622.00,1218.00,2557,20240318,-45.64,938,20230925,48.19,2557,-45.64,20240318,1212,14.69,20240125,2865,-51.48,20240318,1051,32.25,20230925,1.43,N,255220,100,61 억,,174772,N,N,0,N,00,N
|
|
20240529,141048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1345,-27,5,-1.97,734046703,543017,85.10,1386,1391,1323,1783,961,1372,1351.60,0.29,0,-39914,1410,1391,1373,1354,1336,1382,1345,61,411,100,820,1,1,61175910,823,-2.16,1.10,12,0.89,-622.00,1218.00,2557,20240318,-47.40,938,20230925,43.39,2557,-47.40,20240318,1212,10.97,20240125,2865,-53.05,20240318,1051,27.97,20230925,1.43,N,255220,100,61 억,,174772,N,N,0,N,00,N
|
|
20240529,131050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,-31,5,-2.26,712802421,527195,82.62,1386,1391,1323,1783,961,1372,1351.87,0.29,0,-38119,1410,1391,1373,1354,1336,1382,1345,61,411,100,820,1,1,61175910,820,-2.16,1.10,12,0.86,-622.00,1218.00,2557,20240318,-47.56,938,20230925,42.96,2557,-47.56,20240318,1212,10.64,20240125,2865,-53.19,20240318,1051,27.59,20230925,1.43,N,255220,100,61 억,,174772,N,N,0,N,00,N
|
|
20240529,121048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,-30,5,-2.19,638320595,471770,73.93,1386,1391,1323,1783,961,1372,1352.83,0.29,0,-36447,1410,1391,1373,1354,1336,1382,1345,61,411,100,820,1,1,61175910,821,-2.16,1.10,12,0.77,-622.00,1218.00,2557,20240318,-47.52,938,20230925,43.07,2557,-47.52,20240318,1212,10.73,20240125,2865,-53.16,20240318,1051,27.69,20230925,1.43,N,255220,100,61 억,,174772,N,N,0,N,00,N
|
|
20240529,111050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,-25,5,-1.82,555190469,409890,64.24,1386,1391,1323,1783,961,1372,1354.27,0.29,0,-22447,1410,1391,1373,1354,1336,1382,1345,61,411,100,820,1,1,61175910,824,-2.17,1.11,12,0.67,-622.00,1218.00,2557,20240318,-47.32,938,20230925,43.60,2557,-47.32,20240318,1212,11.14,20240125,2865,-52.98,20240318,1051,28.16,20230925,1.43,N,255220,100,61 억,,174772,N,N,0,N,00,N
|
|
20240529,101043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,-16,5,-1.17,487566292,359918,56.41,1386,1391,1323,1783,961,1372,1354.41,0.29,0,-37712,1410,1391,1373,1354,1336,1382,1345,61,411,100,820,1,1,61175910,830,-2.18,1.11,12,0.59,-622.00,1218.00,2557,20240318,-46.97,938,20230925,44.56,2557,-46.97,20240318,1212,11.88,20240125,2865,-52.67,20240318,1051,29.02,20230925,1.43,N,255220,100,61 억,,174772,N,N,0,N,00,N
|
|
20240529,091044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,-25,5,-1.82,268644672,196652,30.82,1386,1391,1340,1783,961,1372,1365.93,0.29,0,-36969,1410,1391,1373,1354,1336,1382,1345,61,411,100,820,1,1,61175910,824,-2.17,1.11,12,0.32,-622.00,1218.00,2557,20240318,-47.32,938,20230925,43.60,2557,-47.32,20240318,1212,11.14,20240125,2865,-52.98,20240318,1051,28.16,20230925,1.43,N,255220,100,61 억,,174772,N,N,0,N,00,N
|
|
20240528,161040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1372,1,2,0.07,861629341,630716,79.94,1392,1392,1355,1782,960,1371,1366.08,0.43,0,-95379,1434,1402,1375,1343,1316,1389,1330,61,411,100,820,1,1,61175910,839,-2.21,1.13,12,1.03,-622.00,1218.00,2557,20240318,-46.34,938,20230925,46.27,2557,-46.34,20240318,1212,13.20,20240125,2865,-52.11,20240318,1051,30.54,20230925,1.50,N,255220,100,61 억,,263783,N,N,0,N,00,N
|
|
20240528,151042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,-1,5,-0.07,837944114,613434,77.75,1392,1392,1355,1782,960,1371,1365.99,0.43,0,-95163,1434,1402,1375,1343,1316,1389,1330,61,411,100,820,1,1,61175910,838,-2.20,1.12,12,1.00,-622.00,1218.00,2557,20240318,-46.42,938,20230925,46.06,2557,-46.42,20240318,1212,13.04,20240125,2865,-52.18,20240318,1051,30.35,20230925,1.50,N,255220,100,61 억,,263783,N,N,0,N,00,N
|
|
20240528,141045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1365,-6,5,-0.44,714795537,523261,66.32,1392,1392,1355,1782,960,1371,1366.04,0.43,0,-91005,1434,1402,1375,1343,1316,1389,1330,61,411,100,820,1,1,61175910,835,-2.19,1.12,12,0.86,-622.00,1218.00,2557,20240318,-46.62,938,20230925,45.52,2557,-46.62,20240318,1212,12.62,20240125,2865,-52.36,20240318,1051,29.88,20230925,1.50,N,255220,100,61 억,,263783,N,N,0,N,00,N
|
|
20240528,131040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1360,-11,5,-0.80,632838150,463004,58.69,1392,1392,1355,1782,960,1371,1366.81,0.43,0,-55551,1434,1402,1375,1343,1316,1389,1330,61,411,100,820,1,1,61175910,832,-2.19,1.12,12,0.76,-622.00,1218.00,2557,20240318,-46.81,938,20230925,44.99,2557,-46.81,20240318,1212,12.21,20240125,2865,-52.53,20240318,1051,29.40,20230925,1.50,N,255220,100,61 억,,263783,N,N,0,N,00,N
|
|
20240528,121040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1372,1,2,0.07,513172656,375718,47.62,1392,1392,1355,1782,960,1371,1365.85,0.43,0,-43793,1434,1402,1375,1343,1316,1389,1330,61,411,100,820,1,1,61175910,839,-2.21,1.13,12,0.61,-622.00,1218.00,2557,20240318,-46.34,938,20230925,46.27,2557,-46.34,20240318,1212,13.20,20240125,2865,-52.11,20240318,1051,30.54,20230925,1.50,N,255220,100,61 억,,263783,N,N,0,N,00,N
|
|
20240528,111025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1365,-6,5,-0.44,436353161,319544,40.50,1392,1392,1355,1782,960,1371,1365.55,0.43,0,-44390,1434,1402,1375,1343,1316,1389,1330,61,411,100,820,1,1,61175910,835,-2.19,1.12,12,0.52,-622.00,1218.00,2557,20240318,-46.62,938,20230925,45.52,2557,-46.62,20240318,1212,12.62,20240125,2865,-52.36,20240318,1051,29.88,20230925,1.50,N,255220,100,61 억,,263783,N,N,0,N,00,N
|
|
20240528,101041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1366,-5,5,-0.36,357239029,261387,33.13,1392,1392,1357,1782,960,1371,1366.71,0.43,0,-19986,1434,1402,1375,1343,1316,1389,1330,61,411,100,820,1,1,61175910,836,-2.20,1.12,12,0.43,-622.00,1218.00,2557,20240318,-46.58,938,20230925,45.63,2557,-46.58,20240318,1212,12.71,20240125,2865,-52.32,20240318,1051,29.97,20230925,1.50,N,255220,100,61 억,,263783,N,N,0,N,00,N
|
|
20240528,091043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1382,11,2,0.80,88212721,63809,8.09,1392,1392,1370,1782,960,1371,1382.45,0.43,0,-16505,1434,1402,1375,1343,1316,1389,1330,61,411,100,820,1,1,61175910,845,-2.22,1.13,12,0.10,-622.00,1218.00,2557,20240318,-45.95,938,20230925,47.33,2557,-45.95,20240318,1212,14.03,20240125,2865,-51.76,20240318,1051,31.49,20230925,1.50,N,255220,100,61 억,,263783,N,N,0,N,00,N
|
|
20240527,161026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1371,1,2,0.07,1078210791,784772,135.88,1394,1407,1348,1781,959,1370,1373.93,0.39,0,31275,1443,1406,1379,1342,1315,1393,1329,61,411,100,820,1,1,61175910,839,-2.20,1.13,12,1.28,-622.00,1218.00,2557,20240318,-46.38,938,20230925,46.16,2557,-46.38,20240318,1212,13.12,20240125,2865,-52.15,20240318,1051,30.45,20230925,1.49,N,255220,100,61 억,,236012,N,N,0,N,00,N
|
|
20240527,151043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1376,6,2,0.44,1063463605,774015,134.02,1394,1407,1348,1781,959,1370,1373.96,0.39,0,30990,1443,1406,1379,1342,1315,1393,1329,61,411,100,820,1,1,61175910,842,-2.21,1.13,12,1.27,-622.00,1218.00,2557,20240318,-46.19,938,20230925,46.70,2557,-46.19,20240318,1212,13.53,20240125,2865,-51.97,20240318,1051,30.92,20230925,1.49,N,255220,100,61 억,,236012,N,N,0,N,00,N
|
|
20240527,141039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1363,-7,5,-0.51,920574999,669494,115.92,1394,1407,1348,1781,959,1370,1375.03,0.39,0,-31501,1443,1406,1379,1342,1315,1393,1329,61,411,100,820,1,1,61175910,834,-2.19,1.12,12,1.09,-622.00,1218.00,2557,20240318,-46.70,938,20230925,45.31,2557,-46.70,20240318,1212,12.46,20240125,2865,-52.43,20240318,1051,29.69,20230925,1.49,N,255220,100,61 억,,236012,N,N,0,N,00,N
|
|
20240527,131039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,-8,5,-0.58,866002766,629450,108.99,1394,1407,1348,1781,959,1370,1375.81,0.39,0,-34512,1443,1406,1379,1342,1315,1393,1329,61,411,100,820,1,1,61175910,833,-2.19,1.12,12,1.03,-622.00,1218.00,2557,20240318,-46.73,938,20230925,45.20,2557,-46.73,20240318,1212,12.38,20240125,2865,-52.46,20240318,1051,29.59,20230925,1.49,N,255220,100,61 억,,236012,N,N,0,N,00,N
|
|
20240527,121039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,-16,5,-1.17,814441334,591421,102.40,1394,1407,1348,1781,959,1370,1377.09,0.39,0,-33552,1443,1406,1379,1342,1315,1393,1329,61,411,100,820,1,1,61175910,828,-2.18,1.11,12,0.97,-622.00,1218.00,2557,20240318,-47.05,938,20230925,44.35,2557,-47.05,20240318,1212,11.72,20240125,2865,-52.74,20240318,1051,28.83,20230925,1.49,N,255220,100,61 억,,236012,N,N,0,N,00,N
|
|
20240527,111039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1357,-13,5,-0.95,665840022,481584,83.38,1394,1407,1354,1781,959,1370,1382.60,0.39,0,-26109,1443,1406,1379,1342,1315,1393,1329,61,411,100,820,1,1,61175910,830,-2.18,1.11,12,0.79,-622.00,1218.00,2557,20240318,-46.93,938,20230925,44.67,2557,-46.93,20240318,1212,11.96,20240125,2865,-52.64,20240318,1051,29.12,20230925,1.49,N,255220,100,61 억,,236012,N,N,0,N,00,N
|
|
20240527,101036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1382,12,2,0.88,436110581,313162,54.22,1394,1407,1371,1781,959,1370,1392.60,0.39,0,56621,1443,1406,1379,1342,1315,1393,1329,61,411,100,820,1,1,61175910,845,-2.22,1.13,12,0.51,-622.00,1218.00,2557,20240318,-45.95,938,20230925,47.33,2557,-45.95,20240318,1212,14.03,20240125,2865,-51.76,20240318,1051,31.49,20230925,1.49,N,255220,100,61 억,,236012,N,N,0,N,00,N
|
|
20240527,091038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1397,27,2,1.97,110454778,79580,13.78,1394,1398,1375,1781,959,1370,1387.97,0.39,0,31869,1443,1406,1379,1342,1315,1393,1329,61,411,100,820,1,1,61175910,855,-2.25,1.15,12,0.13,-622.00,1218.00,2557,20240318,-45.37,938,20230925,48.93,2557,-45.37,20240318,1212,15.26,20240125,2865,-51.24,20240318,1051,32.92,20230925,1.49,N,255220,100,61 억,,236012,N,N,0,N,00,N
|
|
20240524,160940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,-44,5,-3.11,791206854,574340,126.57,1403,1416,1352,1838,990,1414,1377.59,0.48,0,-57626,1490,1452,1417,1379,1344,1434,1361,61,424,100,840,1,1,61175910,838,-2.20,1.12,12,0.94,-622.00,1218.00,2557,20240318,-46.42,938,20230925,46.06,2557,-46.42,20240318,1212,13.04,20240125,2865,-52.18,20240318,1051,30.35,20230925,1.50,N,255220,100,61 억,,291026,N,N,0,N,00,N
|
|
20240524,150941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1366,-48,5,-3.39,719315464,521726,114.97,1403,1416,1352,1838,990,1414,1378.72,0.48,0,-38756,1490,1452,1417,1379,1344,1434,1361,61,424,100,840,1,1,61175910,836,-2.20,1.12,12,0.85,-622.00,1218.00,2557,20240318,-46.58,938,20230925,45.63,2557,-46.58,20240318,1212,12.71,20240125,2865,-52.32,20240318,1051,29.97,20230925,1.50,N,255220,100,61 억,,291026,N,N,0,N,00,N
|
|
20240524,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,-41,5,-2.90,647303005,468957,103.35,1403,1416,1352,1838,990,1414,1380.30,0.48,0,-30738,1490,1452,1417,1379,1344,1434,1361,61,424,100,840,1,1,61175910,840,-2.21,1.13,12,0.77,-622.00,1218.00,2557,20240318,-46.30,938,20230925,46.38,2557,-46.30,20240318,1212,13.28,20240125,2865,-52.08,20240318,1051,30.64,20230925,1.50,N,255220,100,61 억,,291026,N,N,0,N,00,N
|
|
20240524,130942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1374,-40,5,-2.83,417585694,300326,66.18,1403,1416,1366,1838,990,1414,1390.44,0.48,0,-27459,1490,1452,1417,1379,1344,1434,1361,61,424,100,840,1,1,61175910,841,-2.21,1.13,12,0.49,-622.00,1218.00,2557,20240318,-46.27,938,20230925,46.48,2557,-46.27,20240318,1212,13.37,20240125,2865,-52.04,20240318,1051,30.73,20230925,1.50,N,255220,100,61 억,,291026,N,N,0,N,00,N
|
|
20240524,120944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1395,-19,5,-1.34,226380787,161727,35.64,1403,1416,1395,1838,990,1414,1399.76,0.48,0,-7296,1490,1452,1417,1379,1344,1434,1361,61,424,100,840,1,1,61175910,853,-2.24,1.15,12,0.26,-622.00,1218.00,2557,20240318,-45.44,938,20230925,48.72,2557,-45.44,20240318,1212,15.10,20240125,2865,-51.31,20240318,1051,32.73,20230925,1.50,N,255220,100,61 억,,291026,N,N,0,N,00,N
|
|
20240524,110941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1398,-16,5,-1.13,154701222,110393,24.33,1403,1416,1395,1838,990,1414,1401.36,0.48,0,9405,1490,1452,1417,1379,1344,1434,1361,61,424,100,840,1,1,61175910,855,-2.25,1.15,12,0.18,-622.00,1218.00,2557,20240318,-45.33,938,20230925,49.04,2557,-45.33,20240318,1212,15.35,20240125,2865,-51.20,20240318,1051,33.02,20230925,1.50,N,255220,100,61 억,,291026,N,N,0,N,00,N
|
|
20240524,100948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1404,-10,5,-0.71,107235988,76516,16.86,1403,1416,1395,1838,990,1414,1401.47,0.48,0,11639,1490,1452,1417,1379,1344,1434,1361,61,424,100,840,1,1,61175910,859,-2.26,1.15,12,0.13,-622.00,1218.00,2557,20240318,-45.09,938,20230925,49.68,2557,-45.09,20240318,1212,15.84,20240125,2865,-50.99,20240318,1051,33.59,20230925,1.50,N,255220,100,61 억,,291026,N,N,0,N,00,N
|
|
20240524,090942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1404,-10,5,-0.71,17795817,12668,2.79,1403,1416,1403,1838,990,1414,1404.73,0.48,0,1694,1490,1452,1417,1379,1344,1434,1361,61,424,100,840,1,1,61175910,859,-2.26,1.15,12,0.02,-622.00,1218.00,2557,20240318,-45.09,938,20230925,49.68,2557,-45.09,20240318,1212,15.84,20240125,2865,-50.99,20240318,1051,33.59,20230925,1.50,N,255220,100,61 억,,291026,N,N,0,N,00,N
|
|
20240523,160940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1414,-24,5,-1.67,639830498,453363,80.33,1431,1455,1382,1869,1007,1438,1411.29,0.52,0,-31027,1502,1469,1444,1411,1386,1457,1399,61,431,100,860,1,1,61175910,865,-2.27,1.16,12,0.74,-622.00,1218.00,2557,20240318,-44.70,938,20230925,50.75,2557,-44.70,20240318,1212,16.67,20240125,2865,-50.65,20240318,1051,34.54,20230925,1.49,N,255220,100,61 억,,319418,N,N,0,N,00,N
|
|
20240523,150942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1414,-24,5,-1.67,617219242,437370,77.50,1431,1455,1382,1869,1007,1438,1411.21,0.52,0,-27751,1502,1469,1444,1411,1386,1457,1399,61,431,100,860,1,1,61175910,865,-2.27,1.16,12,0.71,-622.00,1218.00,2557,20240318,-44.70,938,20230925,50.75,2557,-44.70,20240318,1212,16.67,20240125,2865,-50.65,20240318,1051,34.54,20230925,1.49,N,255220,100,61 억,,319418,N,N,0,N,00,N
|
|
20240523,140945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1414,-24,5,-1.67,561977667,398264,70.57,1431,1455,1382,1869,1007,1438,1411.07,0.52,0,-33967,1502,1469,1444,1411,1386,1457,1399,61,431,100,860,1,1,61175910,865,-2.27,1.16,12,0.65,-622.00,1218.00,2557,20240318,-44.70,938,20230925,50.75,2557,-44.70,20240318,1212,16.67,20240125,2865,-50.65,20240318,1051,34.54,20230925,1.49,N,255220,100,61 억,,319418,N,N,0,N,00,N
|
|
20240523,130944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1427,-11,5,-0.76,447955272,318168,56.38,1431,1431,1382,1869,1007,1438,1407.92,0.52,0,-31058,1502,1469,1444,1411,1386,1457,1399,61,431,100,860,1,1,61175910,873,-2.29,1.17,12,0.52,-622.00,1218.00,2557,20240318,-44.19,938,20230925,52.13,2557,-44.19,20240318,1212,17.74,20240125,2865,-50.19,20240318,1051,35.78,20230925,1.49,N,255220,100,61 억,,319418,N,N,0,N,00,N
|
|
20240523,120940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1414,-24,5,-1.67,400420357,284766,50.46,1431,1431,1382,1869,1007,1438,1406.14,0.52,0,-32667,1502,1469,1444,1411,1386,1457,1399,61,431,100,860,1,1,61175910,865,-2.27,1.16,12,0.47,-622.00,1218.00,2557,20240318,-44.70,938,20230925,50.75,2557,-44.70,20240318,1212,16.67,20240125,2865,-50.65,20240318,1051,34.54,20230925,1.49,N,255220,100,61 억,,319418,N,N,0,N,00,N
|
|
20240523,110938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1419,-19,5,-1.32,347670975,247363,43.83,1431,1431,1382,1869,1007,1438,1405.51,0.52,0,-31867,1502,1469,1444,1411,1386,1457,1399,61,431,100,860,1,1,61175910,868,-2.28,1.17,12,0.40,-622.00,1218.00,2557,20240318,-44.51,938,20230925,51.28,2557,-44.51,20240318,1212,17.08,20240125,2865,-50.47,20240318,1051,35.01,20230925,1.49,N,255220,100,61 억,,319418,N,N,0,N,00,N
|
|
20240523,100941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,-31,5,-2.16,300927528,214394,37.99,1431,1431,1382,1869,1007,1438,1403.62,0.52,0,-27182,1502,1469,1444,1411,1386,1457,1399,61,431,100,860,1,1,61175910,861,-2.26,1.16,12,0.35,-622.00,1218.00,2557,20240318,-44.97,938,20230925,50.00,2557,-44.97,20240318,1212,16.09,20240125,2865,-50.89,20240318,1051,33.87,20230925,1.49,N,255220,100,61 억,,319418,N,N,0,N,00,N
|
|
20240523,090946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1394,-44,5,-3.06,104440544,74013,13.11,1431,1431,1394,1869,1007,1438,1411.11,0.52,0,-37669,1502,1469,1444,1411,1386,1457,1399,61,431,100,860,1,1,61175910,853,-2.24,1.14,12,0.12,-622.00,1218.00,2557,20240318,-45.48,938,20230925,48.61,2557,-45.48,20240318,1212,15.02,20240125,2865,-51.34,20240318,1051,32.64,20230925,1.49,N,255220,100,61 억,,319418,N,N,0,N,00,N
|
|
20240522,160930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,19,2,1.34,813872101,562300,118.79,1450,1477,1419,1844,994,1419,1447.40,0.52,0,-8408,1455,1437,1425,1407,1395,1431,1401,61,425,100,850,1,1,61175910,880,-2.31,1.18,12,0.92,-622.00,1218.00,2557,20240318,-43.76,938,20230925,53.30,2557,-43.76,20240318,1212,18.65,20240125,2865,-49.81,20240318,1051,36.82,20230925,1.53,N,255220,100,61 억,,317680,N,N,0,N,00,N
|
|
20240522,150938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,19,2,1.34,800062352,552683,116.76,1450,1477,1419,1844,994,1419,1447.60,0.52,0,-6704,1455,1437,1425,1407,1395,1431,1401,61,425,100,850,1,1,61175910,880,-2.31,1.18,12,0.90,-622.00,1218.00,2557,20240318,-43.76,938,20230925,53.30,2557,-43.76,20240318,1212,18.65,20240125,2865,-49.81,20240318,1051,36.82,20230925,1.53,N,255220,100,61 억,,317680,N,N,0,N,00,N
|
|
20240522,140939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1444,25,2,1.76,727512476,502435,106.14,1450,1477,1419,1844,994,1419,1447.97,0.52,0,14114,1455,1437,1425,1407,1395,1431,1401,61,425,100,850,1,1,61175910,883,-2.32,1.19,12,0.82,-622.00,1218.00,2557,20240318,-43.53,938,20230925,53.94,2557,-43.53,20240318,1212,19.14,20240125,2865,-49.60,20240318,1051,37.39,20230925,1.53,N,255220,100,61 억,,317680,N,N,0,N,00,N
|
|
20240522,130936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,50,2,3.52,562164781,388956,82.17,1450,1477,1419,1844,994,1419,1445.32,0.52,0,62823,1455,1437,1425,1407,1395,1431,1401,61,425,100,850,1,1,61175910,899,-2.36,1.21,12,0.64,-622.00,1218.00,2557,20240318,-42.55,938,20230925,56.61,2557,-42.55,20240318,1212,21.20,20240125,2865,-48.73,20240318,1051,39.77,20230925,1.53,N,255220,100,61 억,,317680,N,N,0,N,00,N
|
|
20240522,121051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1436,17,2,1.20,314901456,219321,46.33,1450,1458,1419,1844,994,1419,1435.80,0.52,0,-16316,1455,1437,1425,1407,1395,1431,1401,61,425,100,850,1,1,61175910,878,-2.31,1.18,12,0.36,-622.00,1218.00,2557,20240318,-43.84,938,20230925,53.09,2557,-43.84,20240318,1212,18.48,20240125,2865,-49.88,20240318,1051,36.63,20230925,1.53,N,255220,100,61 억,,317680,N,N,0,N,00,N
|
|
20240522,110941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,15,2,1.06,232300568,162052,34.23,1450,1450,1419,1844,994,1419,1433.49,0.52,0,-20888,1455,1437,1425,1407,1395,1431,1401,61,425,100,850,1,1,61175910,877,-2.31,1.18,12,0.26,-622.00,1218.00,2557,20240318,-43.92,938,20230925,52.88,2557,-43.92,20240318,1212,18.32,20240125,2865,-49.95,20240318,1051,36.44,20230925,1.53,N,255220,100,61 억,,317680,N,N,0,N,00,N
|
|
20240522,100937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,11,2,0.78,200514640,139889,29.55,1450,1450,1419,1844,994,1419,1433.38,0.52,0,-25538,1455,1437,1425,1407,1395,1431,1401,61,425,100,850,1,1,61175910,875,-2.30,1.17,12,0.23,-622.00,1218.00,2557,20240318,-44.08,938,20230925,52.45,2557,-44.08,20240318,1212,17.99,20240125,2865,-50.09,20240318,1051,36.06,20230925,1.53,N,255220,100,61 억,,317680,N,N,0,N,00,N
|
|
20240522,090939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,11,2,0.78,82399068,57446,12.14,1450,1450,1419,1844,994,1419,1434.37,0.52,0,-12350,1455,1437,1425,1407,1395,1431,1401,61,425,100,850,1,1,61175910,875,-2.30,1.17,12,0.09,-622.00,1218.00,2557,20240318,-44.08,938,20230925,52.45,2557,-44.08,20240318,1212,17.99,20240125,2865,-50.09,20240318,1051,36.06,20230925,1.53,N,255220,100,61 억,,317680,N,N,0,N,00,N
|
|
20240521,160924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1419,1,2,0.07,671666241,472694,80.90,1420,1443,1413,1843,993,1418,1420.94,0.42,0,63514,1518,1467,1439,1388,1360,1454,1375,61,425,100,850,1,1,61175910,868,-2.28,1.17,12,0.77,-622.00,1218.00,2557,20240318,-44.51,938,20230925,51.28,2557,-44.51,20240318,1212,17.08,20240125,2865,-50.47,20240318,1051,35.01,20230925,1.53,N,255220,100,61 억,,254154,N,N,0,N,00,N
|
|
20240521,150934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1419,1,2,0.07,621542211,437302,74.85,1420,1443,1414,1843,993,1418,1421.31,0.42,0,64694,1518,1467,1439,1388,1360,1454,1375,61,425,100,850,1,1,61175910,868,-2.28,1.17,12,0.71,-622.00,1218.00,2557,20240318,-44.51,938,20230925,51.28,2557,-44.51,20240318,1212,17.08,20240125,2865,-50.47,20240318,1051,35.01,20230925,1.53,N,255220,100,61 억,,254154,N,N,0,N,00,N
|
|
20240521,140935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,2,2,0.14,559944971,393850,67.41,1420,1443,1414,1843,993,1418,1421.72,0.42,0,78436,1518,1467,1439,1388,1360,1454,1375,61,425,100,850,1,1,61175910,869,-2.28,1.17,12,0.64,-622.00,1218.00,2557,20240318,-44.47,938,20230925,51.39,2557,-44.47,20240318,1212,17.16,20240125,2865,-50.44,20240318,1051,35.11,20230925,1.53,N,255220,100,61 억,,254154,N,N,0,N,00,N
|
|
20240521,130933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,6,2,0.42,535056163,376317,64.41,1420,1443,1414,1843,993,1418,1421.82,0.42,0,81485,1518,1467,1439,1388,1360,1454,1375,61,425,100,850,1,1,61175910,871,-2.29,1.17,12,0.62,-622.00,1218.00,2557,20240318,-44.31,938,20230925,51.81,2557,-44.31,20240318,1212,17.49,20240125,2865,-50.30,20240318,1051,35.49,20230925,1.53,N,255220,100,61 억,,254154,N,N,0,N,00,N
|
|
20240521,120931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1423,5,2,0.35,494298141,347612,59.50,1420,1443,1415,1843,993,1418,1421.98,0.42,0,88883,1518,1467,1439,1388,1360,1454,1375,61,425,100,850,1,1,61175910,871,-2.29,1.17,12,0.57,-622.00,1218.00,2557,20240318,-44.35,938,20230925,51.71,2557,-44.35,20240318,1212,17.41,20240125,2865,-50.33,20240318,1051,35.39,20230925,1.53,N,255220,100,61 억,,254154,N,N,0,N,00,N
|
|
20240521,110931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,12,2,0.85,395463660,278292,47.63,1420,1435,1415,1843,993,1418,1421.04,0.42,0,98258,1518,1467,1439,1388,1360,1454,1375,61,425,100,850,1,1,61175910,875,-2.30,1.17,12,0.45,-622.00,1218.00,2557,20240318,-44.08,938,20230925,52.45,2557,-44.08,20240318,1212,17.99,20240125,2865,-50.09,20240318,1051,36.06,20230925,1.53,N,255220,100,61 억,,254154,N,N,0,N,00,N
|
|
20240521,100932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,2,2,0.14,258352519,181905,31.13,1420,1430,1415,1843,993,1418,1420.26,0.42,0,46777,1518,1467,1439,1388,1360,1454,1375,61,425,100,850,1,1,61175910,869,-2.28,1.17,12,0.30,-622.00,1218.00,2557,20240318,-44.47,938,20230925,51.39,2557,-44.47,20240318,1212,17.16,20240125,2865,-50.44,20240318,1051,35.11,20230925,1.53,N,255220,100,61 억,,254154,N,N,0,N,00,N
|
|
20240521,090929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1425,7,2,0.49,30710609,21571,3.69,1420,1430,1418,1843,993,1418,1423.70,0.42,0,-749,1518,1467,1439,1388,1360,1454,1375,61,425,100,850,1,1,61175910,872,-2.29,1.17,12,0.04,-622.00,1218.00,2557,20240318,-44.27,938,20230925,51.92,2557,-44.27,20240318,1212,17.57,20240125,2865,-50.26,20240318,1051,35.59,20230925,1.53,N,255220,100,61 억,,254154,N,N,0,N,00,N
|
|
20240517,160935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1473,2,2,0.14,635352684,431206,94.02,1471,1492,1461,1912,1030,1471,1473.43,0.55,0,41639,1509,1489,1470,1450,1431,1500,1461,61,441,100,880,1,1,61175890,901,-2.37,1.21,12,0.70,-622.00,1218.00,2557,20240318,-42.39,938,20230925,57.04,2557,-42.39,20240318,1212,21.53,20240125,2865,-48.59,20240318,1051,40.15,20230925,1.30,N,255220,100,61 억,,337451,N,N,0,N,00,N
|
|
20240517,150938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,-4,5,-0.27,615772308,417850,91.11,1471,1492,1461,1912,1030,1471,1473.67,0.55,0,44071,1509,1489,1470,1450,1431,1500,1461,61,441,100,880,1,1,61175890,897,-2.36,1.20,12,0.68,-622.00,1218.00,2557,20240318,-42.63,938,20230925,56.40,2557,-42.63,20240318,1212,21.04,20240125,2865,-48.80,20240318,1051,39.58,20230925,1.30,N,255220,100,61 억,,337451,N,N,0,N,00,N
|
|
20240517,140929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1472,1,2,0.07,499401469,338469,73.80,1471,1492,1461,1912,1030,1471,1475.47,0.55,0,32912,1509,1489,1470,1450,1431,1500,1461,61,441,100,880,1,1,61175890,901,-2.37,1.21,12,0.55,-622.00,1218.00,2557,20240318,-42.43,938,20230925,56.93,2557,-42.43,20240318,1212,21.45,20240125,2865,-48.62,20240318,1051,40.06,20230925,1.30,N,255220,100,61 억,,337451,N,N,0,N,00,N
|
|
20240517,130922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,0,3,0.00,464837460,314982,68.68,1471,1492,1461,1912,1030,1471,1475.76,0.55,0,35377,1509,1489,1470,1450,1431,1500,1461,61,441,100,880,1,1,61175890,900,-2.36,1.21,12,0.51,-622.00,1218.00,2557,20240318,-42.47,938,20230925,56.82,2557,-42.47,20240318,1212,21.37,20240125,2865,-48.66,20240318,1051,39.96,20230925,1.30,N,255220,100,61 억,,337451,N,N,0,N,00,N
|
|
20240517,120922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,0,3,0.00,423885648,287240,62.63,1471,1492,1461,1912,1030,1471,1475.72,0.55,0,43828,1509,1489,1470,1450,1431,1500,1461,61,441,100,880,1,1,61175890,900,-2.36,1.21,12,0.47,-622.00,1218.00,2557,20240318,-42.47,938,20230925,56.82,2557,-42.47,20240318,1212,21.37,20240125,2865,-48.66,20240318,1051,39.96,20230925,1.30,N,255220,100,61 억,,337451,N,N,0,N,00,N
|
|
20240517,110923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,10,2,0.68,237486359,161224,35.15,1471,1490,1461,1912,1030,1471,1473.02,0.55,0,-3517,1509,1489,1470,1450,1431,1500,1461,61,441,100,880,1,1,61175890,906,-2.38,1.22,12,0.26,-622.00,1218.00,2557,20240318,-42.08,938,20230925,57.89,2557,-42.08,20240318,1212,22.19,20240125,2865,-48.31,20240318,1051,40.91,20230925,1.30,N,255220,100,61 억,,337451,N,N,0,N,00,N
|
|
20240517,100918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,0,3,0.00,182840683,124159,27.07,1471,1490,1461,1912,1030,1471,1472.63,0.55,0,-1944,1509,1489,1470,1450,1431,1500,1461,61,441,100,880,1,1,61175890,900,-2.36,1.21,12,0.20,-622.00,1218.00,2557,20240318,-42.47,938,20230925,56.82,2557,-42.47,20240318,1212,21.37,20240125,2865,-48.66,20240318,1051,39.96,20230925,1.30,N,255220,100,61 억,,337451,N,N,0,N,00,N
|
|
20240517,090924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,0,3,0.00,36533685,24898,5.43,1471,1471,1461,1912,1030,1471,1467.33,0.55,0,-8965,1509,1489,1470,1450,1431,1500,1461,61,441,100,880,1,1,61175890,900,-2.36,1.21,12,0.04,-622.00,1218.00,2557,20240318,-42.47,938,20230925,56.82,2557,-42.47,20240318,1212,21.37,20240125,2865,-48.66,20240318,1051,39.96,20230925,1.30,N,255220,100,61 억,,337451,N,N,0,N,00,N
|
|
20240516,160915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,20,2,1.38,654909823,445016,125.44,1451,1490,1451,1886,1016,1451,1471.65,0.60,0,-17322,1479,1465,1447,1433,1415,1472,1440,61,435,100,870,1,1,61175890,900,-2.36,1.21,12,0.73,-622.00,1218.00,2557,20240318,-42.47,938,20230925,56.82,2557,-42.47,20240318,1212,21.37,20240125,2865,-48.66,20240318,1051,39.96,20230925,1.30,N,255220,100,61 억,,367392,N,N,0,N,00,N
|
|
20240516,150914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1465,14,2,0.96,638379394,433730,122.26,1451,1490,1451,1886,1016,1451,1471.84,0.60,0,-11756,1479,1465,1447,1433,1415,1472,1440,61,435,100,870,1,1,61175890,896,-2.36,1.20,12,0.71,-622.00,1218.00,2557,20240318,-42.71,938,20230925,56.18,2557,-42.71,20240318,1212,20.87,20240125,2865,-48.87,20240318,1051,39.39,20230925,1.30,N,255220,100,61 억,,367392,N,N,0,N,00,N
|
|
20240516,140920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,23,2,1.59,566553543,384895,108.49,1451,1490,1451,1886,1016,1451,1471.97,0.60,0,-3398,1479,1465,1447,1433,1415,1472,1440,61,435,100,870,1,1,61175890,902,-2.37,1.21,12,0.63,-622.00,1218.00,2557,20240318,-42.35,938,20230925,57.14,2557,-42.35,20240318,1212,21.62,20240125,2865,-48.55,20240318,1051,40.25,20230925,1.30,N,255220,100,61 억,,367392,N,N,0,N,00,N
|
|
20240516,130915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,19,2,1.31,540655755,367300,103.53,1451,1490,1451,1886,1016,1451,1471.97,0.60,0,-7421,1479,1465,1447,1433,1415,1472,1440,61,435,100,870,1,1,61175890,899,-2.36,1.21,12,0.60,-622.00,1218.00,2557,20240318,-42.51,938,20230925,56.72,2557,-42.51,20240318,1212,21.29,20240125,2865,-48.69,20240318,1051,39.87,20230925,1.30,N,255220,100,61 억,,367392,N,N,0,N,00,N
|
|
20240516,120912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1468,17,2,1.17,521674492,354346,99.88,1451,1490,1451,1886,1016,1451,1472.22,0.60,0,-9556,1479,1465,1447,1433,1415,1472,1440,61,435,100,870,1,1,61175890,898,-2.36,1.21,12,0.58,-622.00,1218.00,2557,20240318,-42.59,938,20230925,56.50,2557,-42.59,20240318,1212,21.12,20240125,2865,-48.76,20240318,1051,39.68,20230925,1.30,N,255220,100,61 억,,367392,N,N,0,N,00,N
|
|
20240516,110911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,16,2,1.10,446061094,302776,85.35,1451,1490,1451,1886,1016,1451,1473.24,0.60,0,-2383,1479,1465,1447,1433,1415,1472,1440,61,435,100,870,1,1,61175890,897,-2.36,1.20,12,0.49,-622.00,1218.00,2557,20240318,-42.63,938,20230925,56.40,2557,-42.63,20240318,1212,21.04,20240125,2865,-48.80,20240318,1051,39.58,20230925,1.30,N,255220,100,61 억,,367392,N,N,0,N,00,N
|
|
20240516,100915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,30,2,2.07,281776015,191224,53.90,1451,1490,1451,1886,1016,1451,1473.54,0.60,0,17147,1479,1465,1447,1433,1415,1472,1440,61,435,100,870,1,1,61175890,906,-2.38,1.22,12,0.31,-622.00,1218.00,2557,20240318,-42.08,938,20230925,57.89,2557,-42.08,20240318,1212,22.19,20240125,2865,-48.31,20240318,1051,40.91,20230925,1.30,N,255220,100,61 억,,367392,N,N,0,N,00,N
|
|
20240516,090915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1456,5,2,0.34,24468071,16803,4.74,1451,1468,1451,1886,1016,1451,1456.17,0.60,0,4703,1479,1465,1447,1433,1415,1472,1440,61,435,100,870,1,1,61175890,891,-2.34,1.20,12,0.03,-622.00,1218.00,2557,20240318,-43.06,938,20230925,55.22,2557,-43.06,20240318,1212,20.13,20240125,2865,-49.18,20240318,1051,38.53,20230925,1.30,N,255220,100,61 억,,367392,N,N,0,N,00,N
|
|
20240514,160925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1451,6,2,0.42,510849326,353651,74.26,1445,1461,1429,1878,1012,1445,1444.49,0.62,0,-14327,1493,1468,1440,1415,1387,1481,1428,61,433,100,860,1,1,61175890,888,-2.33,1.19,12,0.58,-622.00,1218.00,2557,20240318,-43.25,938,20230925,54.69,2557,-43.25,20240318,1212,19.72,20240125,2865,-49.35,20240318,1051,38.06,20230925,1.28,N,255220,100,61 억,,381602,N,N,0,N,00,N
|
|
20240514,150927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1453,8,2,0.55,496154212,343536,72.14,1445,1461,1429,1878,1012,1445,1444.26,0.62,0,-18046,1493,1468,1440,1415,1387,1481,1428,61,433,100,860,1,1,61175890,889,-2.34,1.19,12,0.56,-622.00,1218.00,2557,20240318,-43.18,938,20230925,54.90,2557,-43.18,20240318,1212,19.88,20240125,2865,-49.28,20240318,1051,38.25,20230925,1.28,N,255220,100,61 억,,381602,N,N,0,N,00,N
|
|
20240514,140926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1458,13,2,0.90,454409011,314748,66.09,1445,1461,1429,1878,1012,1445,1443.72,0.62,0,-22548,1493,1468,1440,1415,1387,1481,1428,61,433,100,860,1,1,61175890,892,-2.34,1.20,12,0.51,-622.00,1218.00,2557,20240318,-42.98,938,20230925,55.44,2557,-42.98,20240318,1212,20.30,20240125,2865,-49.11,20240318,1051,38.73,20230925,1.28,N,255220,100,61 억,,381602,N,N,0,N,00,N
|
|
20240514,130927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1442,-3,5,-0.21,308255980,213614,44.86,1445,1461,1429,1878,1012,1445,1443.05,0.62,0,-41563,1493,1468,1440,1415,1387,1481,1428,61,433,100,860,1,1,61175890,882,-2.32,1.18,12,0.35,-622.00,1218.00,2557,20240318,-43.61,938,20230925,53.73,2557,-43.61,20240318,1212,18.98,20240125,2865,-49.67,20240318,1051,37.20,20230925,1.28,N,255220,100,61 억,,381602,N,N,0,N,00,N
|
|
20240514,120924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1435,-10,5,-0.69,242931624,168099,35.30,1445,1461,1429,1878,1012,1445,1445.17,0.62,0,-21356,1493,1468,1440,1415,1387,1481,1428,61,433,100,860,1,1,61175890,878,-2.31,1.18,12,0.27,-622.00,1218.00,2557,20240318,-43.88,938,20230925,52.99,2557,-43.88,20240318,1212,18.40,20240125,2865,-49.91,20240318,1051,36.54,20230925,1.28,N,255220,100,61 억,,381602,N,N,0,N,00,N
|
|
20240514,110925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,-5,5,-0.35,182141247,125783,26.41,1445,1461,1429,1878,1012,1445,1448.06,0.62,0,-15951,1493,1468,1440,1415,1387,1481,1428,61,433,100,860,1,1,61175890,881,-2.32,1.18,12,0.21,-622.00,1218.00,2557,20240318,-43.68,938,20230925,53.52,2557,-43.68,20240318,1212,18.81,20240125,2865,-49.74,20240318,1051,37.01,20230925,1.28,N,255220,100,61 억,,381602,N,N,0,N,00,N
|
|
20240514,100922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1455,10,2,0.69,99822171,68883,14.46,1445,1460,1429,1878,1012,1445,1449.16,0.62,0,8184,1493,1468,1440,1415,1387,1481,1428,61,433,100,860,1,1,61175890,890,-2.34,1.19,12,0.11,-622.00,1218.00,2557,20240318,-43.10,938,20230925,55.12,2557,-43.10,20240318,1212,20.05,20240125,2865,-49.21,20240318,1051,38.44,20230925,1.28,N,255220,100,61 억,,381602,N,N,0,N,00,N
|
|
20240514,090923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1449,4,2,0.28,16940118,11790,2.48,1445,1450,1429,1878,1012,1445,1436.82,0.62,0,3026,1493,1468,1440,1415,1387,1481,1428,61,433,100,860,1,1,61175890,886,-2.33,1.19,12,0.02,-622.00,1218.00,2557,20240318,-43.33,938,20230925,54.48,2557,-43.33,20240318,1212,19.55,20240125,2865,-49.42,20240318,1051,37.87,20230925,1.28,N,255220,100,61 억,,381602,N,N,0,N,00,N
|
|
20240513,160922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,14,2,0.98,683057135,475259,37.74,1433,1465,1412,1860,1002,1431,1437.22,0.60,0,13804,1523,1476,1443,1396,1363,1460,1380,61,429,100,850,1,1,61175890,884,-2.32,1.19,12,0.78,-622.00,1218.00,2557,20240318,-43.49,938,20230925,54.05,2557,-43.49,20240318,1212,19.22,20240125,2865,-49.56,20240318,1051,37.49,20230925,1.28,N,255220,100,61 억,,364437,N,N,0,N,00,N
|
|
20240513,150925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,8,2,0.56,664559090,462423,36.72,1433,1465,1412,1860,1002,1431,1437.12,0.60,0,11901,1523,1476,1443,1396,1363,1460,1380,61,429,100,850,1,1,61175890,880,-2.31,1.18,12,0.76,-622.00,1218.00,2557,20240318,-43.72,938,20230925,53.41,2557,-43.72,20240318,1212,18.73,20240125,2865,-49.77,20240318,1051,36.92,20230925,1.28,N,255220,100,61 억,,364437,N,N,0,N,00,N
|
|
20240513,140925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1442,11,2,0.77,614838030,427865,33.97,1433,1465,1412,1860,1002,1431,1436.99,0.60,0,5747,1523,1476,1443,1396,1363,1460,1380,61,429,100,850,1,1,61175890,882,-2.32,1.18,12,0.70,-622.00,1218.00,2557,20240318,-43.61,938,20230925,53.73,2557,-43.61,20240318,1212,18.98,20240125,2865,-49.67,20240318,1051,37.20,20230925,1.28,N,255220,100,61 억,,364437,N,N,0,N,00,N
|
|
20240513,130918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,14,2,0.98,562219097,391315,31.07,1433,1465,1412,1860,1002,1431,1436.74,0.60,0,3092,1523,1476,1443,1396,1363,1460,1380,61,429,100,850,1,1,61175890,884,-2.32,1.19,12,0.64,-622.00,1218.00,2557,20240318,-43.49,938,20230925,54.05,2557,-43.49,20240318,1212,19.22,20240125,2865,-49.56,20240318,1051,37.49,20230925,1.28,N,255220,100,61 억,,364437,N,N,0,N,00,N
|
|
20240513,120922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1452,21,2,1.47,445696456,311074,24.70,1433,1460,1412,1860,1002,1431,1432.77,0.60,0,-13659,1523,1476,1443,1396,1363,1460,1380,61,429,100,850,1,1,61175890,888,-2.33,1.19,12,0.51,-622.00,1218.00,2557,20240318,-43.21,938,20230925,54.80,2557,-43.21,20240318,1212,19.80,20240125,2865,-49.32,20240318,1051,38.15,20230925,1.28,N,255220,100,61 억,,364437,N,N,0,N,00,N
|
|
20240513,110921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1441,10,2,0.70,354287574,247992,19.69,1433,1458,1412,1860,1002,1431,1428.63,0.60,0,-25091,1523,1476,1443,1396,1363,1460,1380,61,429,100,850,1,1,61175890,882,-2.32,1.18,12,0.41,-622.00,1218.00,2557,20240318,-43.64,938,20230925,53.62,2557,-43.64,20240318,1212,18.89,20240125,2865,-49.70,20240318,1051,37.11,20230925,1.28,N,255220,100,61 억,,364437,N,N,0,N,00,N
|
|
20240513,100920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1442,11,2,0.77,259079791,181764,14.43,1433,1458,1412,1860,1002,1431,1425.36,0.60,0,-9198,1523,1476,1443,1396,1363,1460,1380,61,429,100,850,1,1,61175890,882,-2.32,1.18,12,0.30,-622.00,1218.00,2557,20240318,-43.61,938,20230925,53.73,2557,-43.61,20240318,1212,18.98,20240125,2865,-49.67,20240318,1051,37.20,20230925,1.28,N,255220,100,61 억,,364437,N,N,0,N,00,N
|
|
20240513,090924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1422,-9,5,-0.63,67947386,47646,3.78,1433,1446,1415,1860,1002,1431,1426.09,0.60,0,-11154,1523,1476,1443,1396,1363,1460,1380,61,429,100,850,1,1,61175890,870,-2.29,1.17,12,0.08,-622.00,1218.00,2557,20240318,-44.39,938,20230925,51.60,2557,-44.39,20240318,1212,17.33,20240125,2865,-50.37,20240318,1051,35.30,20230925,1.28,N,255220,100,61 억,,364437,N,N,0,N,00,N
|
|
20240510,160855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1431,27,2,1.92,1804139109,1252764,92.13,1450,1490,1410,1825,983,1404,1440.46,1.22,0,-382284,1461,1432,1416,1387,1371,1424,1379,61,421,100,840,1,1,61175890,875,-2.30,1.17,12,2.05,-622.00,1218.00,2557,20240318,-44.04,938,20230925,52.56,2557,-44.04,20240318,1212,18.07,20240125,2865,-50.05,20240318,1051,36.16,20230925,1.25,N,255220,100,61 억,,746979,N,N,0,N,00,N
|
|
20240510,150904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1443,39,2,2.78,1734078329,1203874,88.53,1450,1490,1410,1825,983,1404,1440.75,1.22,0,-361115,1461,1432,1416,1387,1371,1424,1379,61,421,100,840,1,1,61175890,883,-2.32,1.18,12,1.97,-622.00,1218.00,2557,20240318,-43.57,938,20230925,53.84,2557,-43.57,20240318,1212,19.06,20240125,2865,-49.63,20240318,1051,37.30,20230925,1.25,N,255220,100,61 억,,746979,N,N,0,N,00,N
|
|
20240510,140906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1452,48,2,3.42,1592021751,1105226,81.28,1450,1490,1410,1825,983,1404,1440.82,1.22,0,-348983,1461,1432,1416,1387,1371,1424,1379,61,421,100,840,1,1,61175890,888,-2.33,1.19,12,1.81,-622.00,1218.00,2557,20240318,-43.21,938,20230925,54.80,2557,-43.21,20240318,1212,19.80,20240125,2865,-49.32,20240318,1051,38.15,20230925,1.25,N,255220,100,61 억,,746979,N,N,0,N,00,N
|
|
20240510,130858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,75,2,5.34,1465080128,1018368,74.89,1450,1490,1410,1825,983,1404,1439.03,1.22,0,-311880,1461,1432,1416,1387,1371,1424,1379,61,421,100,840,1,1,61175890,905,-2.38,1.21,12,1.66,-622.00,1218.00,2557,20240318,-42.16,938,20230925,57.68,2557,-42.16,20240318,1212,22.03,20240125,2865,-48.38,20240318,1051,40.72,20230925,1.25,N,255220,100,61 억,,746979,N,N,0,N,00,N
|
|
20240510,120853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,35,2,2.49,1269291980,884393,65.04,1450,1490,1410,1825,983,1404,1435.61,1.22,0,-336317,1461,1432,1416,1387,1371,1424,1379,61,421,100,840,1,1,61175890,880,-2.31,1.18,12,1.45,-622.00,1218.00,2557,20240318,-43.72,938,20230925,53.41,2557,-43.72,20240318,1212,18.73,20240125,2865,-49.77,20240318,1051,36.92,20230925,1.25,N,255220,100,61 억,,746979,N,N,0,N,00,N
|
|
20240510,110858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,36,2,2.56,1172340971,817298,60.10,1450,1490,1410,1825,983,1404,1434.83,1.22,0,-318166,1461,1432,1416,1387,1371,1424,1379,61,421,100,840,1,1,61175890,881,-2.32,1.18,12,1.34,-622.00,1218.00,2557,20240318,-43.68,938,20230925,53.52,2557,-43.68,20240318,1212,18.81,20240125,2865,-49.74,20240318,1051,37.01,20230925,1.25,N,255220,100,61 억,,746979,N,N,0,N,00,N
|
|
20240510,100856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1433,29,2,2.07,1057070305,737001,54.20,1450,1490,1410,1825,983,1404,1434.75,1.22,0,-294867,1461,1432,1416,1387,1371,1424,1379,61,421,100,840,1,1,61175890,877,-2.30,1.18,12,1.20,-622.00,1218.00,2557,20240318,-43.96,938,20230925,52.77,2557,-43.96,20240318,1212,18.23,20240125,2865,-49.98,20240318,1051,36.35,20230925,1.25,N,255220,100,61 억,,746979,N,N,0,N,00,N
|
|
20240510,090859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,30,2,2.14,365689352,253751,18.66,1450,1490,1419,1825,983,1404,1442.82,1.22,0,-71778,1461,1432,1416,1387,1371,1424,1379,61,421,100,840,1,1,61175890,877,-2.31,1.18,12,0.41,-622.00,1218.00,2557,20240318,-43.92,938,20230925,52.88,2557,-43.92,20240318,1212,18.32,20240125,2865,-49.95,20240318,1051,36.44,20230925,1.25,N,255220,100,61 억,,746979,N,N,0,N,00,N
|
|
20240509,160915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1573,-12,5,-0.76,2348725666,1471752,196.81,1581,1619,1569,2060,1110,1585,1595.97,0.85,0,227154,1645,1614,1593,1562,1541,1604,1552,61,475,100,950,1,1,61175890,962,-2.53,1.29,12,2.41,-622.00,1218.00,2865,20240318,-45.10,1051,20230925,49.67,2865,-45.10,20240318,1359,15.75,20240125,2865,-45.10,20240318,1051,49.67,20230925,1.12,N,255220,100,61 억,,517366,N,N,0,N,00,N
|
|
20240509,150914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1585,0,3,0.00,2137797501,1337881,178.91,1581,1619,1569,2060,1110,1585,1597.90,0.85,0,212835,1645,1614,1593,1562,1541,1604,1552,61,475,100,950,1,1,61175890,970,-2.55,1.30,12,2.19,-622.00,1218.00,2865,20240318,-44.68,1051,20230925,50.81,2865,-44.68,20240318,1359,16.63,20240125,2865,-44.68,20240318,1051,50.81,20230925,1.12,N,255220,100,61 억,,517366,N,N,0,N,00,N
|
|
20240509,140816,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1606,21,2,1.32,1522203504,949969,127.04,1581,1619,1581,2060,1110,1585,1602.37,0.85,0,202676,1645,1614,1593,1562,1541,1604,1552,61,475,100,950,1,1,61175890,982,-2.58,1.32,12,1.55,-622.00,1218.00,2865,20240318,-43.94,1051,20230925,52.81,2865,-43.94,20240318,1359,18.18,20240125,2865,-43.94,20240318,1051,52.81,20230925,1.12,N,255220,100,61 억,,517366,N,N,0,N,00,N
|
|
20240509,130859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1602,17,2,1.07,1188296857,741917,99.21,1581,1619,1581,2060,1110,1585,1601.66,0.85,0,144819,1645,1614,1593,1562,1541,1604,1552,61,475,100,950,1,1,61175890,980,-2.58,1.32,12,1.21,-622.00,1218.00,2865,20240318,-44.08,1051,20230925,52.43,2865,-44.08,20240318,1359,17.88,20240125,2865,-44.08,20240318,1051,52.43,20230925,1.12,N,255220,100,61 억,,517366,N,N,0,N,00,N
|
|
20240509,120856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1598,13,2,0.82,1029551146,642930,85.98,1581,1619,1581,2060,1110,1585,1601.34,0.85,0,111271,1645,1614,1593,1562,1541,1604,1552,61,475,100,950,1,1,61175890,978,-2.57,1.31,12,1.05,-622.00,1218.00,2865,20240318,-44.22,1051,20230925,52.05,2865,-44.22,20240318,1359,17.59,20240125,2865,-44.22,20240318,1051,52.05,20230925,1.12,N,255220,100,61 억,,517366,N,N,0,N,00,N
|
|
20240509,110844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1600,15,2,0.95,827940920,516822,69.11,1581,1619,1581,2060,1110,1585,1601.98,0.85,0,109230,1645,1614,1593,1562,1541,1604,1552,61,475,100,950,1,1,61175890,979,-2.57,1.31,12,0.84,-622.00,1218.00,2865,20240318,-44.15,1051,20230925,52.24,2865,-44.15,20240318,1359,17.73,20240125,2865,-44.15,20240318,1051,52.24,20230925,1.12,N,255220,100,61 억,,517366,N,N,0,N,00,N
|
|
20240509,100848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1602,17,2,1.07,465054741,290653,38.87,1581,1619,1581,2060,1110,1585,1600.03,0.85,0,43379,1645,1614,1593,1562,1541,1604,1552,61,475,100,950,1,1,61175890,980,-2.58,1.32,12,0.48,-622.00,1218.00,2865,20240318,-44.08,1051,20230925,52.43,2865,-44.08,20240318,1359,17.88,20240125,2865,-44.08,20240318,1051,52.43,20230925,1.12,N,255220,100,61 억,,517366,N,N,0,N,00,N
|
|
20240509,090844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1593,8,2,0.50,112742179,70922,9.48,1581,1609,1581,2060,1110,1585,1589.67,0.85,0,21996,1645,1614,1593,1562,1541,1604,1552,61,475,100,950,1,1,61175890,975,-2.56,1.31,12,0.12,-622.00,1218.00,2865,20240318,-44.40,1051,20230925,51.57,2865,-44.40,20240318,1359,17.22,20240125,2865,-44.40,20240318,1051,51.57,20230925,1.12,N,255220,100,61 억,,517366,N,N,0,N,00,N
|
|
20240508,160838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1585,-41,5,-2.52,1165791007,734636,66.84,1624,1624,1572,2110,1139,1626,1586.90,1.21,0,-223360,1676,1651,1606,1581,1536,1663,1593,61,484,100,970,1,1,61175890,970,-2.55,1.30,12,1.20,-622.00,1218.00,2865,20240318,-44.68,1051,20230925,50.81,2865,-44.68,20240318,1359,16.63,20240125,2865,-44.68,20240318,1051,50.81,20230925,1.09,N,255220,100,61 억,,739957,N,N,0,N,00,N
|
|
20240508,150843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1586,-40,5,-2.46,975259942,614309,55.89,1624,1624,1572,2110,1139,1626,1587.57,1.21,0,-166908,1676,1651,1606,1581,1536,1663,1593,61,484,100,970,1,1,61175890,970,-2.55,1.30,12,1.00,-622.00,1218.00,2865,20240318,-44.64,1051,20230925,50.90,2865,-44.64,20240318,1359,16.70,20240125,2865,-44.64,20240318,1051,50.90,20230925,1.09,N,255220,100,61 억,,739957,N,N,0,N,00,N
|
|
20240508,140838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1586,-40,5,-2.46,813076978,511860,46.57,1624,1624,1572,2110,1139,1626,1588.48,1.21,0,-167589,1676,1651,1606,1581,1536,1663,1593,61,484,100,970,1,1,61175890,970,-2.55,1.30,12,0.84,-622.00,1218.00,2865,20240318,-44.64,1051,20230925,50.90,2865,-44.64,20240318,1359,16.70,20240125,2865,-44.64,20240318,1051,50.90,20230925,1.09,N,255220,100,61 억,,739957,N,N,0,N,00,N
|
|
20240508,130835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1589,-37,5,-2.28,739384422,465297,42.33,1624,1624,1572,2110,1139,1626,1589.06,1.21,0,-172151,1676,1651,1606,1581,1536,1663,1593,61,484,100,970,1,1,61175890,972,-2.55,1.30,12,0.76,-622.00,1218.00,2865,20240318,-44.54,1051,20230925,51.19,2865,-44.54,20240318,1359,16.92,20240125,2865,-44.54,20240318,1051,51.19,20230925,1.09,N,255220,100,61 억,,739957,N,N,0,N,00,N
|
|
20240508,120834,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1599,-27,5,-1.66,658200670,414280,37.69,1624,1624,1572,2110,1139,1626,1588.78,1.21,0,-157269,1676,1651,1606,1581,1536,1663,1593,61,484,100,970,1,1,61175890,978,-2.57,1.31,12,0.68,-622.00,1218.00,2865,20240318,-44.19,1051,20230925,52.14,2865,-44.19,20240318,1359,17.66,20240125,2865,-44.19,20240318,1051,52.14,20230925,1.09,N,255220,100,61 억,,739957,N,N,0,N,00,N
|
|
20240508,110914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1578,-48,5,-2.95,562932206,354192,32.22,1624,1624,1572,2110,1139,1626,1589.34,1.21,0,-139693,1676,1651,1606,1581,1536,1663,1593,61,484,100,970,1,1,61175890,965,-2.54,1.30,12,0.58,-622.00,1218.00,2865,20240318,-44.92,1051,20230925,50.14,2865,-44.92,20240318,1359,16.11,20240125,2865,-44.92,20240318,1051,50.14,20230925,1.09,N,255220,100,61 억,,739957,N,N,0,N,00,N
|
|
20240508,100844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1584,-42,5,-2.58,369873810,231992,21.11,1624,1624,1580,2110,1139,1626,1594.34,1.21,0,-65340,1676,1651,1606,1581,1536,1663,1593,61,484,100,970,1,1,61175890,969,-2.55,1.30,12,0.38,-622.00,1218.00,2865,20240318,-44.71,1051,20230925,50.71,2865,-44.71,20240318,1359,16.56,20240125,2865,-44.71,20240318,1051,50.71,20230925,1.09,N,255220,100,61 억,,739957,N,N,0,N,00,N
|
|
20240508,090848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1619,-7,5,-0.43,34638531,21545,1.96,1624,1624,1602,2110,1139,1626,1607.73,1.21,0,-5991,1676,1651,1606,1581,1536,1663,1593,61,484,100,970,1,1,61175890,990,-2.60,1.33,12,0.04,-622.00,1218.00,2865,20240318,-43.49,1051,20230925,54.04,2865,-43.49,20240318,1359,19.13,20240125,2865,-43.49,20240318,1051,54.04,20230925,1.09,N,255220,100,61 억,,739957,N,N,0,N,00,N
|
|
20240503,160903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1627,-15,5,-0.91,1124184512,690416,35.92,1642,1651,1611,2130,1150,1642,1628.27,1.16,0,-38429,1748,1694,1638,1584,1528,1722,1612,61,488,100,980,1,1,61173984,995,-2.62,1.34,12,1.13,-622.00,1218.00,2865,20240318,-43.21,1051,20230925,54.80,2865,-43.21,20240318,1359,19.72,20240125,2865,-43.21,20240318,1051,54.80,20230925,0.97,N,255220,100,61 억,,709030,N,N,0,N,00,N
|
|
20240503,150902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1630,-12,5,-0.73,1032969795,634214,32.99,1642,1651,1611,2130,1150,1642,1628.74,1.16,0,-12338,1748,1694,1638,1584,1528,1722,1612,61,488,100,980,1,1,61173984,997,-2.62,1.34,12,1.04,-622.00,1218.00,2865,20240318,-43.11,1051,20230925,55.09,2865,-43.11,20240318,1359,19.94,20240125,2865,-43.11,20240318,1051,55.09,20230925,0.97,N,255220,100,61 억,,709030,N,N,0,N,00,N
|
|
20240503,140904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1650,8,2,0.49,862533778,529613,27.55,1642,1651,1611,2130,1150,1642,1628.61,1.16,0,2950,1748,1694,1638,1584,1528,1722,1612,61,488,100,980,1,1,61173984,1009,-2.65,1.35,12,0.87,-622.00,1218.00,2865,20240318,-42.41,1051,20230925,56.99,2865,-42.41,20240318,1359,21.41,20240125,2865,-42.41,20240318,1051,56.99,20230925,0.97,N,255220,100,61 억,,709030,N,N,0,N,00,N
|
|
20240503,130904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1633,-9,5,-0.55,751787634,462215,24.05,1642,1642,1611,2130,1150,1642,1626.49,1.16,0,7868,1748,1694,1638,1584,1528,1722,1612,61,488,100,980,1,1,61173984,999,-2.63,1.34,12,0.76,-622.00,1218.00,2865,20240318,-43.00,1051,20230925,55.38,2865,-43.00,20240318,1359,20.16,20240125,2865,-43.00,20240318,1051,55.38,20230925,0.97,N,255220,100,61 억,,709030,N,N,0,N,00,N
|
|
20240503,120901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1635,-7,5,-0.43,700863194,430970,22.42,1642,1642,1611,2130,1150,1642,1626.24,1.16,0,2707,1748,1694,1638,1584,1528,1722,1612,61,488,100,980,1,1,61173984,1000,-2.63,1.34,12,0.70,-622.00,1218.00,2865,20240318,-42.93,1051,20230925,55.57,2865,-42.93,20240318,1359,20.31,20240125,2865,-42.93,20240318,1051,55.57,20230925,0.97,N,255220,100,61 억,,709030,N,N,0,N,00,N
|
|
20240503,110900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1623,-19,5,-1.16,651554073,400715,20.85,1642,1642,1611,2130,1150,1642,1625.97,1.16,0,-9338,1748,1694,1638,1584,1528,1722,1612,61,488,100,980,1,1,61173984,993,-2.61,1.33,12,0.66,-622.00,1218.00,2865,20240318,-43.35,1051,20230925,54.42,2865,-43.35,20240318,1359,19.43,20240125,2865,-43.35,20240318,1051,54.42,20230925,0.97,N,255220,100,61 억,,709030,N,N,0,N,00,N
|
|
20240503,100857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1623,-19,5,-1.16,488667606,300685,15.64,1642,1642,1611,2130,1150,1642,1625.18,1.16,0,-53876,1748,1694,1638,1584,1528,1722,1612,61,488,100,980,1,1,61173984,993,-2.61,1.33,12,0.49,-622.00,1218.00,2865,20240318,-43.35,1051,20230925,54.42,2865,-43.35,20240318,1359,19.43,20240125,2865,-43.35,20240318,1051,54.42,20230925,0.97,N,255220,100,61 억,,709030,N,N,0,N,00,N
|
|
20240503,090854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1626,-16,5,-0.97,145208125,89375,4.65,1642,1642,1611,2130,1150,1642,1624.69,1.16,0,-37698,1748,1694,1638,1584,1528,1722,1612,61,488,100,980,1,1,61173984,995,-2.61,1.33,12,0.15,-622.00,1218.00,2865,20240318,-43.25,1051,20230925,54.71,2865,-43.25,20240318,1359,19.65,20240125,2865,-43.25,20240318,1051,54.71,20230925,0.97,N,255220,100,61 억,,709030,N,N,0,N,00,N
|
|
20240502,160848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1642,47,2,2.95,3098895978,1884028,171.98,1600,1692,1582,2070,1117,1595,1644.85,1.37,0,-126653,1654,1624,1582,1552,1510,1639,1567,61,475,100,950,1,1,61173984,1004,-2.64,1.35,12,3.08,-622.00,1218.00,2865,20240318,-42.69,1051,20230925,56.23,2865,-42.69,20240318,1359,20.82,20240125,2865,-42.69,20240318,1051,56.23,20230925,1.11,N,255220,100,61 억,,836296,N,N,0,N,00,N
|
|
20240502,150855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1635,40,2,2.51,3006174728,1827370,166.81,1600,1692,1582,2070,1117,1595,1645.10,1.37,0,-96406,1654,1624,1582,1552,1510,1639,1567,61,475,100,950,1,1,61173984,1000,-2.63,1.34,12,2.99,-622.00,1218.00,2865,20240318,-42.93,1051,20230925,55.57,2865,-42.93,20240318,1359,20.31,20240125,2865,-42.93,20240318,1051,55.57,20230925,1.11,N,255220,100,61 억,,836296,N,N,0,N,00,N
|
|
20240502,140849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1632,37,2,2.32,2842805705,1727154,157.66,1600,1692,1582,2070,1117,1595,1645.97,1.37,0,-75537,1654,1624,1582,1552,1510,1639,1567,61,475,100,950,1,1,61173984,998,-2.62,1.34,12,2.82,-622.00,1218.00,2865,20240318,-43.04,1051,20230925,55.28,2865,-43.04,20240318,1359,20.09,20240125,2865,-43.04,20240318,1051,55.28,20230925,1.11,N,255220,100,61 억,,836296,N,N,0,N,00,N
|
|
20240502,130847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1645,50,2,3.13,2763796483,1678926,153.26,1600,1692,1582,2070,1117,1595,1646.19,1.37,0,-60189,1654,1624,1582,1552,1510,1639,1567,61,475,100,950,1,1,61173984,1006,-2.64,1.35,12,2.74,-622.00,1218.00,2865,20240318,-42.58,1051,20230925,56.52,2865,-42.58,20240318,1359,21.04,20240125,2865,-42.58,20240318,1051,56.52,20230925,1.11,N,255220,100,61 억,,836296,N,N,0,N,00,N
|
|
20240502,120844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1640,45,2,2.82,2548904131,1548218,141.33,1600,1692,1582,2070,1117,1595,1646.37,1.37,0,-35071,1654,1624,1582,1552,1510,1639,1567,61,475,100,950,1,1,61173984,1003,-2.64,1.35,12,2.53,-622.00,1218.00,2865,20240318,-42.76,1051,20230925,56.04,2865,-42.76,20240318,1359,20.68,20240125,2865,-42.76,20240318,1051,56.04,20230925,1.11,N,255220,100,61 억,,836296,N,N,0,N,00,N
|
|
20240502,110843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1668,73,2,4.58,2202925283,1339257,122.25,1600,1692,1582,2070,1117,1595,1644.91,1.37,0,338,1654,1624,1582,1552,1510,1639,1567,61,475,100,950,1,1,61173984,1020,-2.68,1.37,12,2.19,-622.00,1218.00,2865,20240318,-41.78,1051,20230925,58.71,2865,-41.78,20240318,1359,22.74,20240125,2865,-41.78,20240318,1051,58.71,20230925,1.11,N,255220,100,61 억,,836296,N,N,0,N,00,N
|
|
20240502,100842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1636,41,2,2.57,988668103,610078,55.69,1600,1645,1582,2070,1117,1595,1620.59,1.37,0,-36604,1654,1624,1582,1552,1510,1639,1567,61,475,100,950,1,1,61173984,1001,-2.63,1.34,12,1.00,-622.00,1218.00,2865,20240318,-42.90,1051,20230925,55.66,2865,-42.90,20240318,1359,20.38,20240125,2865,-42.90,20240318,1051,55.66,20230925,1.11,N,255220,100,61 억,,836296,N,N,0,N,00,N
|
|
20240502,090841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1608,13,2,0.82,229009827,142809,13.04,1600,1620,1582,2070,1117,1595,1603.66,1.37,0,23175,1654,1624,1582,1552,1510,1639,1567,61,475,100,950,1,1,61173984,984,-2.59,1.32,12,0.23,-622.00,1218.00,2865,20240318,-43.87,1051,20230925,53.00,2865,-43.87,20240318,1359,18.32,20240125,2865,-43.87,20240318,1051,53.00,20230925,1.11,N,255220,100,61 억,,836296,N,N,0,N,00,N
|