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
|
|
20240628,161101,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1286,-9,5,-0.69,328753493,254455,89.82,1294,1303,1286,1683,907,1295,1292.06,0.06,0,1745,1312,1303,1298,1289,1284,1301,1287,61,388,100,770,1,1,61176228,787,-2.07,1.06,12,0.42,-622.00,1218.00,2557,20240318,-49.71,938,20230925,37.10,2557,-49.71,20240318,1212,6.11,20240125,2865,-55.11,20240318,1051,22.36,20230925,1.40,N,255220,100,61 억,,39507,N,N,0,N,00,N
|
|
20240628,151114,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,0,3,0.00,304256683,235436,83.10,1294,1303,1287,1683,907,1295,1292.31,0.06,0,1407,1312,1303,1298,1289,1284,1301,1287,61,388,100,770,1,1,61176228,792,-2.08,1.06,12,0.38,-622.00,1218.00,2557,20240318,-49.35,938,20230925,38.06,2557,-49.35,20240318,1212,6.85,20240125,2865,-54.80,20240318,1051,23.22,20230925,1.40,N,255220,100,61 억,,39507,N,N,0,N,00,N
|
|
20240628,141114,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-5,5,-0.39,236053008,182595,64.45,1294,1303,1290,1683,907,1295,1292.77,0.06,0,2620,1312,1303,1298,1289,1284,1301,1287,61,388,100,770,1,1,61176228,789,-2.07,1.06,12,0.30,-622.00,1218.00,2557,20240318,-49.55,938,20230925,37.53,2557,-49.55,20240318,1212,6.44,20240125,2865,-54.97,20240318,1051,22.74,20230925,1.40,N,255220,100,61 억,,39507,N,N,0,N,00,N
|
|
20240628,131113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1292,-3,5,-0.23,169701649,131203,46.31,1294,1303,1290,1683,907,1295,1293.43,0.06,0,2741,1312,1303,1298,1289,1284,1301,1287,61,388,100,770,1,1,61176228,790,-2.08,1.06,12,0.21,-622.00,1218.00,2557,20240318,-49.47,938,20230925,37.74,2557,-49.47,20240318,1212,6.60,20240125,2865,-54.90,20240318,1051,22.93,20230925,1.40,N,255220,100,61 억,,39507,N,N,0,N,00,N
|
|
20240628,121110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1293,-2,5,-0.15,153197505,118442,41.81,1294,1303,1290,1683,907,1295,1293.44,0.06,0,2741,1312,1303,1298,1289,1284,1301,1287,61,388,100,770,1,1,61176228,791,-2.08,1.06,12,0.19,-622.00,1218.00,2557,20240318,-49.43,938,20230925,37.85,2557,-49.43,20240318,1212,6.68,20240125,2865,-54.87,20240318,1051,23.03,20230925,1.40,N,255220,100,61 억,,39507,N,N,0,N,00,N
|
|
20240628,111052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,3,2,0.23,108363377,83758,29.56,1294,1303,1290,1683,907,1295,1293.77,0.06,0,2705,1312,1303,1298,1289,1284,1301,1287,61,388,100,770,1,1,61176228,794,-2.09,1.07,12,0.14,-622.00,1218.00,2557,20240318,-49.24,938,20230925,38.38,2557,-49.24,20240318,1212,7.10,20240125,2865,-54.69,20240318,1051,23.50,20230925,1.40,N,255220,100,61 억,,39507,N,N,0,N,00,N
|
|
20240628,101049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,3,2,0.23,81503731,63007,22.24,1294,1303,1290,1683,907,1295,1293.57,0.06,0,5483,1312,1303,1298,1289,1284,1301,1287,61,388,100,770,1,1,61176228,794,-2.09,1.07,12,0.10,-622.00,1218.00,2557,20240318,-49.24,938,20230925,38.38,2557,-49.24,20240318,1212,7.10,20240125,2865,-54.69,20240318,1051,23.50,20230925,1.40,N,255220,100,61 억,,39507,N,N,0,N,00,N
|
|
20240628,091052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,5,2,0.39,56549830,43778,15.45,1294,1300,1290,1683,907,1295,1291.74,0.06,0,4115,1312,1303,1298,1289,1284,1301,1287,61,388,100,770,1,1,61176228,795,-2.09,1.07,12,0.07,-622.00,1218.00,2557,20240318,-49.16,938,20230925,38.59,2557,-49.16,20240318,1212,7.26,20240125,2865,-54.62,20240318,1051,23.69,20230925,1.40,N,255220,100,61 억,,39507,N,N,0,N,00,N
|
|
20240627,161043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,-6,5,-0.46,361401769,278320,113.95,1301,1307,1293,1691,911,1301,1298.53,0.05,0,6554,1327,1314,1305,1292,1283,1309,1287,61,390,100,780,1,1,61176228,792,-2.08,1.06,12,0.45,-622.00,1218.00,2557,20240318,-49.35,938,20230925,38.06,2557,-49.35,20240318,1212,6.85,20240125,2865,-54.80,20240318,1051,23.22,20230925,1.36,N,255220,100,61 억,,32953,N,N,0,N,00,N
|
|
20240627,151050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-4,5,-0.31,337748991,260061,106.47,1301,1307,1293,1691,911,1301,1298.73,0.05,0,7911,1327,1314,1305,1292,1283,1309,1287,61,390,100,780,1,1,61176228,793,-2.09,1.06,12,0.43,-622.00,1218.00,2557,20240318,-49.28,938,20230925,38.27,2557,-49.28,20240318,1212,7.01,20240125,2865,-54.73,20240318,1051,23.41,20230925,1.36,N,255220,100,61 억,,32953,N,N,0,N,00,N
|
|
20240627,141048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,2,2,0.15,302404541,232822,95.32,1301,1307,1293,1691,911,1301,1298.87,0.05,0,11014,1327,1314,1305,1292,1283,1309,1287,61,390,100,780,1,1,61176228,797,-2.09,1.07,12,0.38,-622.00,1218.00,2557,20240318,-49.04,938,20230925,38.91,2557,-49.04,20240318,1212,7.51,20240125,2865,-54.52,20240318,1051,23.98,20230925,1.36,N,255220,100,61 억,,32953,N,N,0,N,00,N
|
|
20240627,131047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,3,2,0.23,267065245,205683,84.21,1301,1307,1293,1691,911,1301,1298.43,0.05,0,11082,1327,1314,1305,1292,1283,1309,1287,61,390,100,780,1,1,61176228,798,-2.10,1.07,12,0.34,-622.00,1218.00,2557,20240318,-49.00,938,20230925,39.02,2557,-49.00,20240318,1212,7.59,20240125,2865,-54.49,20240318,1051,24.07,20230925,1.36,N,255220,100,61 억,,32953,N,N,0,N,00,N
|
|
20240627,121050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,-3,5,-0.23,233804224,180128,73.75,1301,1307,1293,1691,911,1301,1297.99,0.05,0,10772,1327,1314,1305,1292,1283,1309,1287,61,390,100,780,1,1,61176228,794,-2.09,1.07,12,0.29,-622.00,1218.00,2557,20240318,-49.24,938,20230925,38.38,2557,-49.24,20240318,1212,7.10,20240125,2865,-54.69,20240318,1051,23.50,20230925,1.36,N,255220,100,61 억,,32953,N,N,0,N,00,N
|
|
20240627,111050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-5,5,-0.38,213822342,164729,67.44,1301,1307,1293,1691,911,1301,1298.02,0.05,0,10772,1327,1314,1305,1292,1283,1309,1287,61,390,100,780,1,1,61176228,793,-2.08,1.06,12,0.27,-622.00,1218.00,2557,20240318,-49.32,938,20230925,38.17,2557,-49.32,20240318,1212,6.93,20240125,2865,-54.76,20240318,1051,23.31,20230925,1.36,N,255220,100,61 억,,32953,N,N,0,N,00,N
|
|
20240627,101050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-4,5,-0.31,172566877,132917,54.42,1301,1307,1293,1691,911,1301,1298.31,0.05,0,10525,1327,1314,1305,1292,1283,1309,1287,61,390,100,780,1,1,61176228,793,-2.09,1.06,12,0.22,-622.00,1218.00,2557,20240318,-49.28,938,20230925,38.27,2557,-49.28,20240318,1212,7.01,20240125,2865,-54.73,20240318,1051,23.41,20230925,1.36,N,255220,100,61 억,,32953,N,N,0,N,00,N
|
|
20240627,091049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,-2,5,-0.15,59405147,45689,18.71,1301,1307,1293,1691,911,1301,1300.21,0.05,0,-36,1327,1314,1305,1292,1283,1309,1287,61,390,100,780,1,1,61176228,795,-2.09,1.07,12,0.07,-622.00,1218.00,2557,20240318,-49.20,938,20230925,38.49,2557,-49.20,20240318,1212,7.18,20240125,2865,-54.66,20240318,1051,23.60,20230925,1.36,N,255220,100,61 억,,32953,N,N,0,N,00,N
|
|
20240626,161045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,-4,5,-0.31,312847785,240078,46.86,1310,1318,1296,1696,914,1305,1303.12,0.09,0,-24332,1359,1332,1312,1285,1265,1322,1275,61,391,100,780,1,1,61176228,796,-2.09,1.07,12,0.39,-622.00,1218.00,2557,20240318,-49.12,938,20230925,38.70,2557,-49.12,20240318,1212,7.34,20240125,2865,-54.59,20240318,1051,23.79,20230925,1.38,N,255220,100,61 억,,57285,N,N,0,N,00,N
|
|
20240626,151049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-5,5,-0.38,288375031,221259,43.18,1310,1318,1296,1696,914,1305,1303.34,0.09,0,-23945,1359,1332,1312,1285,1265,1322,1275,61,391,100,780,1,1,61176228,795,-2.09,1.07,12,0.36,-622.00,1218.00,2557,20240318,-49.16,938,20230925,38.59,2557,-49.16,20240318,1212,7.26,20240125,2865,-54.62,20240318,1051,23.69,20230925,1.38,N,255220,100,61 억,,57285,N,N,0,N,00,N
|
|
20240626,141045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,-1,5,-0.08,219089438,168020,32.79,1310,1318,1296,1696,914,1305,1303.95,0.09,0,-23945,1359,1332,1312,1285,1265,1322,1275,61,391,100,780,1,1,61176228,798,-2.10,1.07,12,0.27,-622.00,1218.00,2557,20240318,-49.00,938,20230925,39.02,2557,-49.00,20240318,1212,7.59,20240125,2865,-54.49,20240318,1051,24.07,20230925,1.38,N,255220,100,61 억,,57285,N,N,0,N,00,N
|
|
20240626,131047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,-1,5,-0.08,142636549,109281,21.33,1310,1318,1296,1696,914,1305,1305.23,0.09,0,-23947,1359,1332,1312,1285,1265,1322,1275,61,391,100,780,1,1,61176228,798,-2.10,1.07,12,0.18,-622.00,1218.00,2557,20240318,-49.00,938,20230925,39.02,2557,-49.00,20240318,1212,7.59,20240125,2865,-54.49,20240318,1051,24.07,20230925,1.38,N,255220,100,61 억,,57285,N,N,0,N,00,N
|
|
20240626,121046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,1,2,0.08,122518916,93856,18.32,1310,1318,1296,1696,914,1305,1305.39,0.09,0,-22963,1359,1332,1312,1285,1265,1322,1275,61,391,100,780,1,1,61176228,799,-2.10,1.07,12,0.15,-622.00,1218.00,2557,20240318,-48.92,938,20230925,39.23,2557,-48.92,20240318,1212,7.76,20240125,2865,-54.42,20240318,1051,24.26,20230925,1.38,N,255220,100,61 억,,57285,N,N,0,N,00,N
|
|
20240626,111047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,1,2,0.08,95188393,72953,14.24,1310,1318,1296,1696,914,1305,1304.79,0.09,0,-20912,1359,1332,1312,1285,1265,1322,1275,61,391,100,780,1,1,61176228,799,-2.10,1.07,12,0.12,-622.00,1218.00,2557,20240318,-48.92,938,20230925,39.23,2557,-48.92,20240318,1212,7.76,20240125,2865,-54.42,20240318,1051,24.26,20230925,1.38,N,255220,100,61 억,,57285,N,N,0,N,00,N
|
|
20240626,101045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,5,2,0.38,83251340,63833,12.46,1310,1318,1296,1696,914,1305,1304.21,0.09,0,-17487,1359,1332,1312,1285,1265,1322,1275,61,391,100,780,1,1,61176228,801,-2.11,1.08,12,0.10,-622.00,1218.00,2557,20240318,-48.77,938,20230925,39.66,2557,-48.77,20240318,1212,8.09,20240125,2865,-54.28,20240318,1051,24.64,20230925,1.38,N,255220,100,61 억,,57285,N,N,0,N,00,N
|
|
20240626,091047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,-6,5,-0.46,38752973,29758,5.81,1310,1318,1296,1696,914,1305,1302.27,0.09,0,-10553,1359,1332,1312,1285,1265,1322,1275,61,391,100,780,1,1,61176228,795,-2.09,1.07,12,0.05,-622.00,1218.00,2557,20240318,-49.20,938,20230925,38.49,2557,-49.20,20240318,1212,7.18,20240125,2865,-54.66,20240318,1051,23.60,20230925,1.38,N,255220,100,61 억,,57285,N,N,0,N,00,N
|
|
20240625,161044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,-2,5,-0.15,663604372,506853,111.74,1325,1339,1292,1699,915,1307,1309.26,0.09,0,-8,1360,1333,1314,1287,1268,1324,1278,61,392,100,780,1,1,61176228,798,-2.10,1.07,12,0.83,-622.00,1218.00,2557,20240318,-48.96,938,20230925,39.13,2557,-48.96,20240318,1212,7.67,20240125,2865,-54.45,20240318,1051,24.17,20230925,1.39,N,255220,100,61 억,,57293,N,N,0,N,00,N
|
|
20240625,151041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,1,2,0.08,633971581,484163,106.74,1325,1339,1292,1699,915,1307,1309.42,0.09,0,6826,1360,1333,1314,1287,1268,1324,1278,61,392,100,780,1,1,61176228,800,-2.10,1.07,12,0.79,-622.00,1218.00,2557,20240318,-48.85,938,20230925,39.45,2557,-48.85,20240318,1212,7.92,20240125,2865,-54.35,20240318,1051,24.45,20230925,1.39,N,255220,100,61 억,,57293,N,N,0,N,00,N
|
|
20240625,141045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,4,2,0.31,568756499,434243,95.73,1325,1339,1292,1699,915,1307,1309.77,0.09,0,4870,1360,1333,1314,1287,1268,1324,1278,61,392,100,780,1,1,61176228,802,-2.11,1.08,12,0.71,-622.00,1218.00,2557,20240318,-48.73,938,20230925,39.77,2557,-48.73,20240318,1212,8.17,20240125,2865,-54.24,20240318,1051,24.74,20230925,1.39,N,255220,100,61 억,,57293,N,N,0,N,00,N
|
|
20240625,131045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,-1,5,-0.08,440429504,336086,74.09,1325,1339,1292,1699,915,1307,1310.47,0.09,0,-14703,1360,1333,1314,1287,1268,1324,1278,61,392,100,780,1,1,61176228,799,-2.10,1.07,12,0.55,-622.00,1218.00,2557,20240318,-48.92,938,20230925,39.23,2557,-48.92,20240318,1212,7.76,20240125,2865,-54.42,20240318,1051,24.26,20230925,1.39,N,255220,100,61 억,,57293,N,N,0,N,00,N
|
|
20240625,121048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,-1,5,-0.08,408526298,311660,68.71,1325,1339,1292,1699,915,1307,1310.81,0.09,0,-14721,1360,1333,1314,1287,1268,1324,1278,61,392,100,780,1,1,61176228,799,-2.10,1.07,12,0.51,-622.00,1218.00,2557,20240318,-48.92,938,20230925,39.23,2557,-48.92,20240318,1212,7.76,20240125,2865,-54.42,20240318,1051,24.26,20230925,1.39,N,255220,100,61 억,,57293,N,N,0,N,00,N
|
|
20240625,111046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,-5,5,-0.38,351064279,267518,58.98,1325,1339,1292,1699,915,1307,1312.30,0.09,0,-15024,1360,1333,1314,1287,1268,1324,1278,61,392,100,780,1,1,61176228,797,-2.09,1.07,12,0.44,-622.00,1218.00,2557,20240318,-49.08,938,20230925,38.81,2557,-49.08,20240318,1212,7.43,20240125,2865,-54.55,20240318,1051,23.88,20230925,1.39,N,255220,100,61 억,,57293,N,N,0,N,00,N
|
|
20240625,101044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,1,2,0.08,320990002,244448,53.89,1325,1339,1292,1699,915,1307,1313.12,0.09,0,-15008,1360,1333,1314,1287,1268,1324,1278,61,392,100,780,1,1,61176228,800,-2.10,1.07,12,0.40,-622.00,1218.00,2557,20240318,-48.85,938,20230925,39.45,2557,-48.85,20240318,1212,7.92,20240125,2865,-54.35,20240318,1051,24.45,20230925,1.39,N,255220,100,61 억,,57293,N,N,0,N,00,N
|
|
20240625,091044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1312,5,2,0.38,143024496,108091,23.83,1325,1339,1308,1699,915,1307,1323.19,0.09,0,-15648,1360,1333,1314,1287,1268,1324,1278,61,392,100,780,1,1,61176228,803,-2.11,1.08,12,0.18,-622.00,1218.00,2557,20240318,-48.69,938,20230925,39.87,2557,-48.69,20240318,1212,8.25,20240125,2865,-54.21,20240318,1051,24.83,20230925,1.39,N,255220,100,61 억,,57293,N,N,0,N,00,N
|
|
20240624,161044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,-34,5,-2.54,534377028,409854,47.48,1340,1341,1295,1743,939,1341,1303.63,0.17,0,-48445,1413,1376,1358,1321,1303,1368,1313,61,402,100,800,1,1,61176228,800,-2.10,1.07,12,0.67,-622.00,1218.00,2557,20240318,-48.89,938,20230925,39.34,2557,-48.89,20240318,1212,7.84,20240125,2865,-54.38,20240318,1051,24.36,20230925,1.36,N,255220,100,61 억,,101802,N,N,0,N,00,N
|
|
20240624,151041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,-40,5,-2.98,505629821,387818,44.92,1340,1341,1295,1743,939,1341,1303.58,0.17,0,-48135,1413,1376,1358,1321,1303,1368,1313,61,402,100,800,1,1,61176228,796,-2.09,1.07,12,0.63,-622.00,1218.00,2557,20240318,-49.12,938,20230925,38.70,2557,-49.12,20240318,1212,7.34,20240125,2865,-54.59,20240318,1051,23.79,20230925,1.36,N,255220,100,61 억,,101802,N,N,0,N,00,N
|
|
20240624,141042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-41,5,-3.06,461961868,354257,41.04,1340,1341,1295,1743,939,1341,1303.81,0.17,0,-48066,1413,1376,1358,1321,1303,1368,1313,61,402,100,800,1,1,61176228,795,-2.09,1.07,12,0.58,-622.00,1218.00,2557,20240318,-49.16,938,20230925,38.59,2557,-49.16,20240318,1212,7.26,20240125,2865,-54.62,20240318,1051,23.69,20230925,1.36,N,255220,100,61 억,,101802,N,N,0,N,00,N
|
|
20240624,131040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-44,5,-3.28,441757122,338707,39.24,1340,1341,1295,1743,939,1341,1304.01,0.17,0,-48066,1413,1376,1358,1321,1303,1368,1313,61,402,100,800,1,1,61176228,793,-2.09,1.06,12,0.55,-622.00,1218.00,2557,20240318,-49.28,938,20230925,38.27,2557,-49.28,20240318,1212,7.01,20240125,2865,-54.73,20240318,1051,23.41,20230925,1.36,N,255220,100,61 억,,101802,N,N,0,N,00,N
|
|
20240624,121041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-41,5,-3.06,422253098,323672,37.49,1340,1341,1295,1743,939,1341,1304.33,0.17,0,-47609,1413,1376,1358,1321,1303,1368,1313,61,402,100,800,1,1,61176228,795,-2.09,1.07,12,0.53,-622.00,1218.00,2557,20240318,-49.16,938,20230925,38.59,2557,-49.16,20240318,1212,7.26,20240125,2865,-54.62,20240318,1051,23.69,20230925,1.36,N,255220,100,61 억,,101802,N,N,0,N,00,N
|
|
20240624,111043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,-35,5,-2.61,379275625,290669,33.67,1340,1341,1295,1743,939,1341,1304.57,0.17,0,-48638,1413,1376,1358,1321,1303,1368,1313,61,402,100,800,1,1,61176228,799,-2.10,1.07,12,0.48,-622.00,1218.00,2557,20240318,-48.92,938,20230925,39.23,2557,-48.92,20240318,1212,7.76,20240125,2865,-54.42,20240318,1051,24.26,20230925,1.36,N,255220,100,61 억,,101802,N,N,0,N,00,N
|
|
20240624,101041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-41,5,-3.06,341418513,261583,30.30,1340,1341,1295,1743,939,1341,1304.91,0.17,0,-48889,1413,1376,1358,1321,1303,1368,1313,61,402,100,800,1,1,61176228,795,-2.09,1.07,12,0.43,-622.00,1218.00,2557,20240318,-49.16,938,20230925,38.59,2557,-49.16,20240318,1212,7.26,20240125,2865,-54.62,20240318,1051,23.69,20230925,1.36,N,255220,100,61 억,,101802,N,N,0,N,00,N
|
|
20240624,091041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,-23,5,-1.72,83763595,63393,7.34,1340,1341,1314,1743,939,1341,1320.65,0.17,0,-29084,1413,1376,1358,1321,1303,1368,1313,61,402,100,800,1,1,61176228,806,-2.12,1.08,12,0.10,-622.00,1218.00,2557,20240318,-48.46,938,20230925,40.51,2557,-48.46,20240318,1212,8.75,20240125,2865,-54.00,20240318,1051,25.40,20230925,1.36,N,255220,100,61 억,,101802,N,N,0,N,00,N
|
|
20240621,161006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,-69,5,-4.89,1178964369,859805,13.65,1389,1395,1340,1833,987,1410,1371.13,0.09,0,47770,1609,1509,1400,1300,1191,1559,1350,61,423,100,840,1,1,61176228,820,-2.16,1.10,12,1.41,-622.00,1218.00,2557,20240318,-47.56,938,20230925,42.96,2557,-47.56,20240318,1212,10.64,20240125,2865,-53.19,20240318,1051,27.59,20230925,1.34,N,255220,100,61 억,,53310,N,N,0,N,00,N
|
|
20240621,151007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1348,-62,5,-4.40,1103732704,803789,12.76,1389,1395,1340,1833,987,1410,1373.09,0.09,0,58198,1609,1509,1400,1300,1191,1559,1350,61,423,100,840,1,1,61176228,825,-2.17,1.11,12,1.31,-622.00,1218.00,2557,20240318,-47.28,938,20230925,43.71,2557,-47.28,20240318,1212,11.22,20240125,2865,-52.95,20240318,1051,28.26,20230925,1.34,N,255220,100,61 억,,53310,N,N,0,N,00,N
|
|
20240621,141005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1358,-52,5,-3.69,967182625,702357,11.15,1389,1395,1354,1833,987,1410,1376.97,0.09,0,60359,1609,1509,1400,1300,1191,1559,1350,61,423,100,840,1,1,61176228,831,-2.18,1.11,12,1.15,-622.00,1218.00,2557,20240318,-46.89,938,20230925,44.78,2557,-46.89,20240318,1212,12.05,20240125,2865,-52.60,20240318,1051,29.21,20230925,1.34,N,255220,100,61 억,,53310,N,N,0,N,00,N
|
|
20240621,131007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1374,-36,5,-2.55,809153994,586470,9.31,1389,1395,1359,1833,987,1410,1379.62,0.09,0,58224,1609,1509,1400,1300,1191,1559,1350,61,423,100,840,1,1,61176228,841,-2.21,1.13,12,0.96,-622.00,1218.00,2557,20240318,-46.27,938,20230925,46.48,2557,-46.27,20240318,1212,13.37,20240125,2865,-52.04,20240318,1051,30.73,20230925,1.34,N,255220,100,61 억,,53310,N,N,0,N,00,N
|
|
20240621,121009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1371,-39,5,-2.77,773794857,560682,8.90,1389,1395,1359,1833,987,1410,1380.01,0.09,0,62483,1609,1509,1400,1300,1191,1559,1350,61,423,100,840,1,1,61176228,839,-2.20,1.13,12,0.92,-622.00,1218.00,2557,20240318,-46.38,938,20230925,46.16,2557,-46.38,20240318,1212,13.12,20240125,2865,-52.15,20240318,1051,30.45,20230925,1.34,N,255220,100,61 억,,53310,N,N,0,N,00,N
|
|
20240621,111006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,-37,5,-2.62,684763193,495562,7.87,1389,1395,1371,1833,987,1410,1381.70,0.09,0,66362,1609,1509,1400,1300,1191,1559,1350,61,423,100,840,1,1,61176228,840,-2.21,1.13,12,0.81,-622.00,1218.00,2557,20240318,-46.30,938,20230925,46.38,2557,-46.30,20240318,1212,13.28,20240125,2865,-52.08,20240318,1051,30.64,20230925,1.34,N,255220,100,61 억,,53310,N,N,0,N,00,N
|
|
20240621,101004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1385,-25,5,-1.77,400473490,289615,4.60,1389,1395,1375,1833,987,1410,1382.62,0.09,0,8880,1609,1509,1400,1300,1191,1559,1350,61,423,100,840,1,1,61176228,847,-2.23,1.14,12,0.47,-622.00,1218.00,2557,20240318,-45.83,938,20230925,47.65,2557,-45.83,20240318,1212,14.27,20240125,2865,-51.66,20240318,1051,31.78,20230925,1.34,N,255220,100,61 억,,53310,N,N,0,N,00,N
|
|
20240621,091009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1392,-18,5,-1.28,137192567,99209,1.58,1389,1392,1375,1833,987,1410,1382.40,0.09,0,8370,1609,1509,1400,1300,1191,1559,1350,61,423,100,840,1,1,61176228,852,-2.24,1.14,12,0.16,-622.00,1218.00,2557,20240318,-45.56,938,20230925,48.40,2557,-45.56,20240318,1212,14.85,20240125,2865,-51.41,20240318,1051,32.45,20230925,1.34,N,255220,100,61 억,,53310,N,N,0,N,00,N
|
|
20240620,161001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1410,102,2,7.80,8799157304,6251605,1024.91,1308,1500,1291,1700,916,1308,1407.50,0.10,0,-6536,1349,1328,1299,1278,1249,1339,1289,61,392,100,780,1,1,61176228,863,-2.27,1.16,12,10.22,-622.00,1218.00,2557,20240318,-44.86,938,20230925,50.32,2557,-44.86,20240318,1212,16.34,20240125,2865,-50.79,20240318,1051,34.16,20230925,1.35,N,255220,100,61 억,,61986,N,N,0,N,00,N
|
|
20240620,151003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1394,86,2,6.57,8622336313,6125377,1004.22,1308,1500,1291,1700,916,1308,1407.64,0.10,0,12018,1349,1328,1299,1278,1249,1339,1289,61,392,100,780,1,1,61176228,853,-2.24,1.14,12,10.01,-622.00,1218.00,2557,20240318,-45.48,938,20230925,48.61,2557,-45.48,20240318,1212,15.02,20240125,2865,-51.34,20240318,1051,32.64,20230925,1.35,N,255220,100,61 억,,61986,N,N,0,N,00,N
|
|
20240620,141003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1381,73,2,5.58,8215289750,5829765,955.76,1308,1500,1291,1700,916,1308,1409.20,0.10,0,3042,1349,1328,1299,1278,1249,1339,1289,61,392,100,780,1,1,61176228,845,-2.22,1.13,12,9.53,-622.00,1218.00,2557,20240318,-45.99,938,20230925,47.23,2557,-45.99,20240318,1212,13.94,20240125,2865,-51.80,20240318,1051,31.40,20230925,1.35,N,255220,100,61 억,,61986,N,N,0,N,00,N
|
|
20240620,131003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1409,101,2,7.72,6010463070,4246104,696.12,1308,1500,1291,1700,916,1308,1415.53,0.10,0,65130,1349,1328,1299,1278,1249,1339,1289,61,392,100,780,1,1,61176228,862,-2.27,1.16,12,6.94,-622.00,1218.00,2557,20240318,-44.90,938,20230925,50.21,2557,-44.90,20240318,1212,16.25,20240125,2865,-50.82,20240318,1051,34.06,20230925,1.35,N,255220,100,61 억,,61986,N,N,0,N,00,N
|
|
20240620,121001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1405,97,2,7.42,4754959527,3353396,549.77,1308,1500,1291,1700,916,1308,1417.96,0.10,0,12235,1349,1328,1299,1278,1249,1339,1289,61,392,100,780,1,1,61176228,860,-2.26,1.15,12,5.48,-622.00,1218.00,2557,20240318,-45.05,938,20230925,49.79,2557,-45.05,20240318,1212,15.92,20240125,2865,-50.96,20240318,1051,33.68,20230925,1.35,N,255220,100,61 억,,61986,N,N,0,N,00,N
|
|
20240620,111003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,-10,5,-0.76,164833198,126783,20.79,1308,1320,1291,1700,916,1308,1300.11,0.10,0,-6333,1349,1328,1299,1278,1249,1339,1289,61,392,100,780,1,1,61176228,794,-2.09,1.07,12,0.21,-622.00,1218.00,2557,20240318,-49.24,938,20230925,38.38,2557,-49.24,20240318,1212,7.10,20240125,2865,-54.69,20240318,1051,23.50,20230925,1.35,N,255220,100,61 억,,61986,N,N,0,N,00,N
|
|
20240620,101005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,-2,5,-0.15,96755453,74253,12.17,1308,1320,1295,1700,916,1308,1303.04,0.10,0,-5135,1349,1328,1299,1278,1249,1339,1289,61,392,100,780,1,1,61176228,799,-2.10,1.07,12,0.12,-622.00,1218.00,2557,20240318,-48.92,938,20230925,39.23,2557,-48.92,20240318,1212,7.76,20240125,2865,-54.42,20240318,1051,24.26,20230925,1.35,N,255220,100,61 억,,61986,N,N,0,N,00,N
|
|
20240620,091007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,1,2,0.08,31292373,24007,3.94,1308,1320,1295,1700,916,1308,1303.45,0.10,0,-603,1349,1328,1299,1278,1249,1339,1289,61,392,100,780,1,1,61176228,801,-2.10,1.07,12,0.04,-622.00,1218.00,2557,20240318,-48.81,938,20230925,39.55,2557,-48.81,20240318,1212,8.00,20240125,2865,-54.31,20240318,1051,24.55,20230925,1.35,N,255220,100,61 억,,61986,N,N,0,N,00,N
|
|
20240619,160958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,12,2,0.93,784839521,604980,165.14,1296,1320,1270,1684,908,1296,1297.24,0.08,0,15902,1324,1310,1301,1287,1278,1305,1282,61,388,100,770,1,1,61175910,800,-2.10,1.07,12,0.99,-622.00,1218.00,2557,20240318,-48.85,938,20230925,39.45,2557,-48.85,20240318,1212,7.92,20240125,2865,-54.35,20240318,1051,24.45,20230925,1.32,N,255220,100,61 억,,45997,N,N,0,N,00,N
|
|
20240619,150958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,3,2,0.23,683270565,527209,143.91,1296,1320,1270,1684,908,1296,1296.01,0.08,0,16244,1324,1310,1301,1287,1278,1305,1282,61,388,100,770,1,1,61175910,795,-2.09,1.07,12,0.86,-622.00,1218.00,2557,20240318,-49.20,938,20230925,38.49,2557,-49.20,20240318,1212,7.18,20240125,2865,-54.66,20240318,1051,23.60,20230925,1.32,N,255220,100,61 억,,45997,N,N,0,N,00,N
|
|
20240619,141006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,-1,5,-0.08,539998292,415981,113.55,1296,1320,1270,1684,908,1296,1298.13,0.08,0,20615,1324,1310,1301,1287,1278,1305,1282,61,388,100,770,1,1,61175910,792,-2.08,1.06,12,0.68,-622.00,1218.00,2557,20240318,-49.35,938,20230925,38.06,2557,-49.35,20240318,1212,6.85,20240125,2865,-54.80,20240318,1051,23.22,20230925,1.32,N,255220,100,61 억,,45997,N,N,0,N,00,N
|
|
20240619,130953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,6,2,0.46,508940764,392110,107.04,1296,1320,1270,1684,908,1296,1297.95,0.08,0,21701,1324,1310,1301,1287,1278,1305,1282,61,388,100,770,1,1,61175910,797,-2.09,1.07,12,0.64,-622.00,1218.00,2557,20240318,-49.08,938,20230925,38.81,2557,-49.08,20240318,1212,7.43,20240125,2865,-54.55,20240318,1051,23.88,20230925,1.32,N,255220,100,61 억,,45997,N,N,0,N,00,N
|
|
20240619,120956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,11,2,0.85,435635860,335792,91.66,1296,1320,1270,1684,908,1296,1297.34,0.08,0,23067,1324,1310,1301,1287,1278,1305,1282,61,388,100,770,1,1,61175910,800,-2.10,1.07,12,0.55,-622.00,1218.00,2557,20240318,-48.89,938,20230925,39.34,2557,-48.89,20240318,1212,7.84,20240125,2865,-54.38,20240318,1051,24.36,20230925,1.32,N,255220,100,61 억,,45997,N,N,0,N,00,N
|
|
20240619,110959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,19,2,1.47,378928932,292528,79.85,1296,1320,1270,1684,908,1296,1295.36,0.08,0,45811,1324,1310,1301,1287,1278,1305,1282,61,388,100,770,1,1,61175910,804,-2.11,1.08,12,0.48,-622.00,1218.00,2557,20240318,-48.57,938,20230925,40.19,2557,-48.57,20240318,1212,8.50,20240125,2865,-54.10,20240318,1051,25.12,20230925,1.32,N,255220,100,61 억,,45997,N,N,0,N,00,N
|
|
20240619,101002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-6,5,-0.46,241871611,187732,51.25,1296,1310,1270,1684,908,1296,1288.39,0.08,0,46120,1324,1310,1301,1287,1278,1305,1282,61,388,100,770,1,1,61175910,789,-2.07,1.06,12,0.31,-622.00,1218.00,2557,20240318,-49.55,938,20230925,37.53,2557,-49.55,20240318,1212,6.44,20240125,2865,-54.97,20240318,1051,22.74,20230925,1.32,N,255220,100,61 억,,45997,N,N,0,N,00,N
|
|
20240619,091006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1279,-17,5,-1.31,129352801,100932,27.55,1296,1297,1270,1684,908,1296,1281.58,0.08,0,56899,1324,1310,1301,1287,1278,1305,1282,61,388,100,770,1,1,61175910,782,-2.06,1.05,12,0.16,-622.00,1218.00,2557,20240318,-49.98,938,20230925,36.35,2557,-49.98,20240318,1212,5.53,20240125,2865,-55.36,20240318,1051,21.69,20230925,1.32,N,255220,100,61 억,,45997,N,N,0,N,00,N
|
|
20240618,160954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-17,5,-1.29,473804900,364047,36.16,1313,1315,1292,1706,920,1313,1301.44,0.06,0,10727,1381,1346,1318,1283,1255,1333,1270,61,393,100,780,1,1,61175910,793,-2.08,1.06,12,0.60,-622.00,1218.00,2557,20240318,-49.32,938,20230925,38.17,2557,-49.32,20240318,1212,6.93,20240125,2865,-54.76,20240318,1051,23.31,20230925,1.33,N,255220,100,61 억,,34708,N,N,0,N,00,N
|
|
20240618,150953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,-12,5,-0.91,452932277,347945,34.56,1313,1315,1292,1706,920,1313,1301.63,0.06,0,11300,1381,1346,1318,1283,1255,1333,1270,61,393,100,780,1,1,61175910,796,-2.09,1.07,12,0.57,-622.00,1218.00,2557,20240318,-49.12,938,20230925,38.70,2557,-49.12,20240318,1212,7.34,20240125,2865,-54.59,20240318,1051,23.79,20230925,1.33,N,255220,100,61 억,,34708,N,N,0,N,00,N
|
|
20240618,140956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,-10,5,-0.76,316958504,243065,24.14,1313,1315,1297,1706,920,1313,1303.89,0.06,0,12347,1381,1346,1318,1283,1255,1333,1270,61,393,100,780,1,1,61175910,797,-2.09,1.07,12,0.40,-622.00,1218.00,2557,20240318,-49.04,938,20230925,38.91,2557,-49.04,20240318,1212,7.51,20240125,2865,-54.52,20240318,1051,23.98,20230925,1.33,N,255220,100,61 억,,34708,N,N,0,N,00,N
|
|
20240618,130957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,-12,5,-0.91,286225673,219497,21.80,1313,1315,1297,1706,920,1313,1303.88,0.06,0,18750,1381,1346,1318,1283,1255,1333,1270,61,393,100,780,1,1,61175910,796,-2.09,1.07,12,0.36,-622.00,1218.00,2557,20240318,-49.12,938,20230925,38.70,2557,-49.12,20240318,1212,7.34,20240125,2865,-54.59,20240318,1051,23.79,20230925,1.33,N,255220,100,61 억,,34708,N,N,0,N,00,N
|
|
20240618,120955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,-10,5,-0.76,246622453,189160,18.79,1313,1315,1297,1706,920,1313,1303.62,0.06,0,21091,1381,1346,1318,1283,1255,1333,1270,61,393,100,780,1,1,61175910,797,-2.09,1.07,12,0.31,-622.00,1218.00,2557,20240318,-49.04,938,20230925,38.91,2557,-49.04,20240318,1212,7.51,20240125,2865,-54.52,20240318,1051,23.98,20230925,1.33,N,255220,100,61 억,,34708,N,N,0,N,00,N
|
|
20240618,110954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,-4,5,-0.30,185724954,142386,14.14,1313,1315,1297,1706,920,1313,1304.19,0.06,0,14371,1381,1346,1318,1283,1255,1333,1270,61,393,100,780,1,1,61175910,801,-2.10,1.07,12,0.23,-622.00,1218.00,2557,20240318,-48.81,938,20230925,39.55,2557,-48.81,20240318,1212,8.00,20240125,2865,-54.31,20240318,1051,24.55,20230925,1.33,N,255220,100,61 억,,34708,N,N,0,N,00,N
|
|
20240618,100952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,-7,5,-0.53,129838677,99580,9.89,1313,1315,1297,1706,920,1313,1303.57,0.06,0,1861,1381,1346,1318,1283,1255,1333,1270,61,393,100,780,1,1,61175910,799,-2.10,1.07,12,0.16,-622.00,1218.00,2557,20240318,-48.92,938,20230925,39.23,2557,-48.92,20240318,1212,7.76,20240125,2865,-54.42,20240318,1051,24.26,20230925,1.33,N,255220,100,61 억,,34708,N,N,0,N,00,N
|
|
20240618,091002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-13,5,-0.99,48170268,36946,3.67,1313,1313,1300,1706,920,1313,1302.96,0.06,0,2756,1381,1346,1318,1283,1255,1333,1270,61,393,100,780,1,1,61175910,795,-2.09,1.07,12,0.06,-622.00,1218.00,2557,20240318,-49.16,938,20230925,38.59,2557,-49.16,20240318,1212,7.26,20240125,2865,-54.62,20240318,1051,23.69,20230925,1.33,N,255220,100,61 억,,34708,N,N,0,N,00,N
|
|
20240617,160946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,-38,5,-2.81,1309275405,999613,136.17,1351,1353,1290,1756,946,1351,1309.78,0.12,0,-41246,1507,1428,1364,1285,1221,1397,1254,61,405,100,810,1,1,61175910,803,-2.11,1.08,12,1.63,-622.00,1218.00,2557,20240318,-48.65,938,20230925,39.98,2557,-48.65,20240318,1212,8.33,20240125,2865,-54.17,20240318,1051,24.93,20230925,1.31,N,255220,100,61 억,,70531,N,N,0,N,00,N
|
|
20240617,150953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,-44,5,-3.26,1223754886,934381,127.28,1351,1353,1290,1756,946,1351,1309.70,0.12,0,-40975,1507,1428,1364,1285,1221,1397,1254,61,405,100,810,1,1,61175910,800,-2.10,1.07,12,1.53,-622.00,1218.00,2557,20240318,-48.89,938,20230925,39.34,2557,-48.89,20240318,1212,7.84,20240125,2865,-54.38,20240318,1051,24.36,20230925,1.31,N,255220,100,61 억,,70531,N,N,0,N,00,N
|
|
20240617,140944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,-47,5,-3.48,1119807140,854688,116.43,1351,1353,1290,1756,946,1351,1310.19,0.12,0,-35189,1507,1428,1364,1285,1221,1397,1254,61,405,100,810,1,1,61175910,798,-2.10,1.07,12,1.40,-622.00,1218.00,2557,20240318,-49.00,938,20230925,39.02,2557,-49.00,20240318,1212,7.59,20240125,2865,-54.49,20240318,1051,24.07,20230925,1.31,N,255220,100,61 억,,70531,N,N,0,N,00,N
|
|
20240617,130943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,-41,5,-3.03,997277014,760393,103.58,1351,1353,1290,1756,946,1351,1311.53,0.12,0,-11248,1507,1428,1364,1285,1221,1397,1254,61,405,100,810,1,1,61175910,801,-2.11,1.08,12,1.24,-622.00,1218.00,2557,20240318,-48.77,938,20230925,39.66,2557,-48.77,20240318,1212,8.09,20240125,2865,-54.28,20240318,1051,24.64,20230925,1.31,N,255220,100,61 억,,70531,N,N,0,N,00,N
|
|
20240617,120944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,-46,5,-3.40,771141438,586301,79.87,1351,1353,1300,1756,946,1351,1315.27,0.12,0,15441,1507,1428,1364,1285,1221,1397,1254,61,405,100,810,1,1,61175910,798,-2.10,1.07,12,0.96,-622.00,1218.00,2557,20240318,-48.96,938,20230925,39.13,2557,-48.96,20240318,1212,7.67,20240125,2865,-54.45,20240318,1051,24.17,20230925,1.31,N,255220,100,61 억,,70531,N,N,0,N,00,N
|
|
20240617,110936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,-46,5,-3.40,664127570,504159,68.68,1351,1353,1300,1756,946,1351,1317.30,0.12,0,39809,1507,1428,1364,1285,1221,1397,1254,61,405,100,810,1,1,61175910,798,-2.10,1.07,12,0.82,-622.00,1218.00,2557,20240318,-48.96,938,20230925,39.13,2557,-48.96,20240318,1212,7.67,20240125,2865,-54.45,20240318,1051,24.17,20230925,1.31,N,255220,100,61 억,,70531,N,N,0,N,00,N
|
|
20240617,100937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,-32,5,-2.37,341854908,258449,35.21,1351,1353,1302,1756,946,1351,1322.72,0.12,0,31891,1507,1428,1364,1285,1221,1397,1254,61,405,100,810,1,1,61175910,807,-2.12,1.08,12,0.42,-622.00,1218.00,2557,20240318,-48.42,938,20230925,40.62,2557,-48.42,20240318,1212,8.83,20240125,2865,-53.96,20240318,1051,25.50,20230925,1.31,N,255220,100,61 억,,70531,N,N,0,N,00,N
|
|
20240617,090942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1323,-28,5,-2.07,146410830,110683,15.08,1351,1353,1302,1756,946,1351,1322.79,0.12,0,33524,1507,1428,1364,1285,1221,1397,1254,61,405,100,810,1,1,61175910,809,-2.13,1.09,12,0.18,-622.00,1218.00,2557,20240318,-48.26,938,20230925,41.04,2557,-48.26,20240318,1212,9.16,20240125,2865,-53.82,20240318,1051,25.88,20230925,1.31,N,255220,100,61 억,,70531,N,N,0,N,00,N
|
|
20240614,160817,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1351,-74,5,-5.19,1004326847,729258,103.10,1441,1443,1300,1852,998,1425,1377.27,0.16,0,-24513,1467,1445,1433,1411,1399,1440,1406,61,427,100,850,1,1,61175910,826,-2.17,1.11,12,1.19,-622.00,1218.00,2557,20240318,-47.16,938,20230925,44.03,2557,-47.16,20240318,1212,11.47,20240125,2865,-52.84,20240318,1051,28.54,20230925,1.30,N,255220,100,61 억,,97516,N,N,0,N,00,N
|
|
20240614,150820,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,-69,5,-4.84,967542385,702096,99.26,1441,1443,1300,1852,998,1425,1378.08,0.16,0,-20546,1467,1445,1433,1411,1399,1440,1406,61,427,100,850,1,1,61175910,830,-2.18,1.11,12,1.15,-622.00,1218.00,2557,20240318,-46.97,938,20230925,44.56,2557,-46.97,20240318,1212,11.88,20240125,2865,-52.67,20240318,1051,29.02,20230925,1.30,N,255220,100,61 억,,97516,N,N,0,N,00,N
|
|
20240614,140819,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,-70,5,-4.91,804473089,581511,82.21,1441,1443,1355,1852,998,1425,1383.42,0.16,0,-21058,1467,1445,1433,1411,1399,1440,1406,61,427,100,850,1,1,61175910,829,-2.18,1.11,12,0.95,-622.00,1218.00,2557,20240318,-47.01,938,20230925,44.46,2557,-47.01,20240318,1212,11.80,20240125,2865,-52.71,20240318,1051,28.92,20230925,1.30,N,255220,100,61 억,,97516,N,N,0,N,00,N
|
|
20240614,130821,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1382,-43,5,-3.02,632643023,455865,64.45,1441,1443,1365,1852,998,1425,1387.79,0.16,0,-22278,1467,1445,1433,1411,1399,1440,1406,61,427,100,850,1,1,61175910,845,-2.22,1.13,12,0.75,-622.00,1218.00,2557,20240318,-45.95,938,20230925,47.33,2557,-45.95,20240318,1212,14.03,20240125,2865,-51.76,20240318,1051,31.49,20230925,1.30,N,255220,100,61 억,,97516,N,N,0,N,00,N
|
|
20240614,120824,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1375,-50,5,-3.51,573792667,413052,58.40,1441,1443,1365,1852,998,1425,1389.15,0.16,0,-23433,1467,1445,1433,1411,1399,1440,1406,61,427,100,850,1,1,61175910,841,-2.21,1.13,12,0.68,-622.00,1218.00,2557,20240318,-46.23,938,20230925,46.59,2557,-46.23,20240318,1212,13.45,20240125,2865,-52.01,20240318,1051,30.83,20230925,1.30,N,255220,100,61 억,,97516,N,N,0,N,00,N
|
|
20240614,110927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1378,-47,5,-3.30,470334139,337728,47.75,1441,1443,1365,1852,998,1425,1392.64,0.16,0,-22469,1467,1445,1433,1411,1399,1440,1406,61,427,100,850,1,1,61175910,843,-2.22,1.13,12,0.55,-622.00,1218.00,2557,20240318,-46.11,938,20230925,46.91,2557,-46.11,20240318,1212,13.70,20240125,2865,-51.90,20240318,1051,31.11,20230925,1.30,N,255220,100,61 억,,97516,N,N,0,N,00,N
|
|
20240614,100925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1388,-37,5,-2.60,319262910,227886,32.22,1441,1443,1382,1852,998,1425,1400.98,0.16,0,-24276,1467,1445,1433,1411,1399,1440,1406,61,427,100,850,1,1,61175910,849,-2.23,1.14,12,0.37,-622.00,1218.00,2557,20240318,-45.72,938,20230925,47.97,2557,-45.72,20240318,1212,14.52,20240125,2865,-51.55,20240318,1051,32.06,20230925,1.30,N,255220,100,61 억,,97516,N,N,0,N,00,N
|
|
20240614,090931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1408,-17,5,-1.19,81557568,57210,8.09,1441,1443,1408,1852,998,1425,1425.58,0.16,0,-13261,1467,1445,1433,1411,1399,1440,1406,61,427,100,850,1,1,61175910,861,-2.26,1.16,12,0.09,-622.00,1218.00,2557,20240318,-44.94,938,20230925,50.11,2557,-44.94,20240318,1212,16.17,20240125,2865,-50.86,20240318,1051,33.97,20230925,1.30,N,255220,100,61 억,,97516,N,N,0,N,00,N
|
|
20240613,160917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1425,-13,5,-0.90,1005458603,700243,73.60,1441,1455,1421,1869,1007,1438,1435.87,0.10,0,38428,1503,1470,1445,1412,1387,1458,1400,61,431,100,860,1,1,61175910,872,-2.29,1.17,12,1.14,-622.00,1218.00,2557,20240318,-44.27,938,20230925,51.92,2557,-44.27,20240318,1212,17.57,20240125,2865,-50.26,20240318,1051,35.59,20230925,1.29,N,255220,100,61 억,,63692,N,N,0,N,00,N
|
|
20240613,150933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,-14,5,-0.97,968888271,674588,70.90,1441,1455,1421,1869,1007,1438,1436.26,0.10,0,40128,1503,1470,1445,1412,1387,1458,1400,61,431,100,860,1,1,61175910,871,-2.29,1.17,12,1.10,-622.00,1218.00,2557,20240318,-44.31,938,20230925,51.81,2557,-44.31,20240318,1212,17.49,20240125,2865,-50.30,20240318,1051,35.49,20230925,1.29,N,255220,100,61 억,,63692,N,N,0,N,00,N
|
|
20240613,140923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,1,2,0.07,755034824,524941,55.17,1441,1455,1421,1869,1007,1438,1438.32,0.10,0,38238,1503,1470,1445,1412,1387,1458,1400,61,431,100,860,1,1,61175910,880,-2.31,1.18,12,0.86,-622.00,1218.00,2557,20240318,-43.72,938,20230925,53.41,2557,-43.72,20240318,1212,18.73,20240125,2865,-49.77,20240318,1051,36.92,20230925,1.29,N,255220,100,61 억,,63692,N,N,0,N,00,N
|
|
20240613,130921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,1,2,0.07,699324213,486186,51.10,1441,1455,1421,1869,1007,1438,1438.39,0.10,0,49946,1503,1470,1445,1412,1387,1458,1400,61,431,100,860,1,1,61175910,880,-2.31,1.18,12,0.79,-622.00,1218.00,2557,20240318,-43.72,938,20230925,53.41,2557,-43.72,20240318,1212,18.73,20240125,2865,-49.77,20240318,1051,36.92,20230925,1.29,N,255220,100,61 억,,63692,N,N,0,N,00,N
|
|
20240613,120925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1444,6,2,0.42,632725434,440021,46.25,1441,1455,1421,1869,1007,1438,1437.94,0.10,0,58580,1503,1470,1445,1412,1387,1458,1400,61,431,100,860,1,1,61175910,883,-2.32,1.19,12,0.72,-622.00,1218.00,2557,20240318,-43.53,938,20230925,53.94,2557,-43.53,20240318,1212,19.14,20240125,2865,-49.60,20240318,1051,37.39,20230925,1.29,N,255220,100,61 억,,63692,N,N,0,N,00,N
|
|
20240613,110917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,2,2,0.14,536590382,373286,39.23,1441,1455,1421,1869,1007,1438,1437.48,0.10,0,63645,1503,1470,1445,1412,1387,1458,1400,61,431,100,860,1,1,61175910,881,-2.32,1.18,12,0.61,-622.00,1218.00,2557,20240318,-43.68,938,20230925,53.52,2557,-43.68,20240318,1212,18.81,20240125,2865,-49.74,20240318,1051,37.01,20230925,1.29,N,255220,100,61 억,,63692,N,N,0,N,00,N
|
|
20240613,100917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1447,9,2,0.63,431582081,300257,31.56,1441,1455,1421,1869,1007,1438,1437.37,0.10,0,87950,1503,1470,1445,1412,1387,1458,1400,61,431,100,860,1,1,61175910,885,-2.33,1.19,12,0.49,-622.00,1218.00,2557,20240318,-43.41,938,20230925,54.26,2557,-43.41,20240318,1212,19.39,20240125,2865,-49.49,20240318,1051,37.68,20230925,1.29,N,255220,100,61 억,,63692,N,N,0,N,00,N
|
|
20240613,090925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1443,5,2,0.35,179991398,125890,13.23,1441,1447,1421,1869,1007,1438,1429.64,0.10,0,35377,1503,1470,1445,1412,1387,1458,1400,61,431,100,860,1,1,61175910,883,-2.32,1.18,12,0.21,-622.00,1218.00,2557,20240318,-43.57,938,20230925,53.84,2557,-43.57,20240318,1212,19.06,20240125,2865,-49.63,20240318,1051,37.30,20230925,1.29,N,255220,100,61 억,,63692,N,N,0,N,00,N
|
|
20240612,160908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,4,2,0.28,1355785965,935089,91.50,1452,1478,1420,1864,1004,1434,1449.93,0.53,0,-257570,1502,1468,1429,1395,1356,1485,1412,61,430,100,860,1,1,61175910,880,-2.31,1.18,12,1.53,-622.00,1218.00,2557,20240318,-43.76,938,20230925,53.30,2557,-43.76,20240318,1212,18.65,20240125,2865,-49.81,20240318,1051,36.82,20230925,1.36,N,255220,100,61 억,,321262,N,N,0,N,00,N
|
|
20240612,150920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,-2,5,-0.14,1281793526,883537,86.46,1452,1478,1420,1864,1004,1434,1450.75,0.53,0,-257608,1502,1468,1429,1395,1356,1485,1412,61,430,100,860,1,1,61175910,876,-2.30,1.18,12,1.44,-622.00,1218.00,2557,20240318,-44.00,938,20230925,52.67,2557,-44.00,20240318,1212,18.15,20240125,2865,-50.02,20240318,1051,36.25,20230925,1.36,N,255220,100,61 억,,321262,N,N,0,N,00,N
|
|
20240612,140914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1422,-12,5,-0.84,1182891759,814336,79.69,1452,1478,1421,1864,1004,1434,1452.59,0.53,0,-239134,1502,1468,1429,1395,1356,1485,1412,61,430,100,860,1,1,61175910,870,-2.29,1.17,12,1.33,-622.00,1218.00,2557,20240318,-44.39,938,20230925,51.60,2557,-44.39,20240318,1212,17.33,20240125,2865,-50.37,20240318,1051,35.30,20230925,1.36,N,255220,100,61 억,,321262,N,N,0,N,00,N
|
|
20240612,130915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1435,1,2,0.07,1108810706,762521,74.62,1452,1478,1421,1864,1004,1434,1454.14,0.53,0,-224488,1502,1468,1429,1395,1356,1485,1412,61,430,100,860,1,1,61175910,878,-2.31,1.18,12,1.25,-622.00,1218.00,2557,20240318,-43.88,938,20230925,52.99,2557,-43.88,20240318,1212,18.40,20240125,2865,-49.91,20240318,1051,36.54,20230925,1.36,N,255220,100,61 억,,321262,N,N,0,N,00,N
|
|
20240612,120912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1437,3,2,0.21,1064695282,731770,71.61,1452,1478,1421,1864,1004,1434,1454.96,0.53,0,-227160,1502,1468,1429,1395,1356,1485,1412,61,430,100,860,1,1,61175910,879,-2.31,1.18,12,1.20,-622.00,1218.00,2557,20240318,-43.80,938,20230925,53.20,2557,-43.80,20240318,1212,18.56,20240125,2865,-49.84,20240318,1051,36.73,20230925,1.36,N,255220,100,61 억,,321262,N,N,0,N,00,N
|
|
20240612,110912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,0,3,0.00,990301478,679827,66.52,1452,1478,1421,1864,1004,1434,1456.70,0.53,0,-214318,1502,1468,1429,1395,1356,1485,1412,61,430,100,860,1,1,61175910,877,-2.31,1.18,12,1.11,-622.00,1218.00,2557,20240318,-43.92,938,20230925,52.88,2557,-43.92,20240318,1212,18.32,20240125,2865,-49.95,20240318,1051,36.44,20230925,1.36,N,255220,100,61 억,,321262,N,N,0,N,00,N
|
|
20240612,100914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1431,-3,5,-0.21,889849549,609552,59.65,1452,1478,1431,1864,1004,1434,1459.85,0.53,0,-189964,1502,1468,1429,1395,1356,1485,1412,61,430,100,860,1,1,61175910,875,-2.30,1.17,12,1.00,-622.00,1218.00,2557,20240318,-44.04,938,20230925,52.56,2557,-44.04,20240318,1212,18.07,20240125,2865,-50.05,20240318,1051,36.16,20230925,1.36,N,255220,100,61 억,,321262,N,N,0,N,00,N
|
|
20240612,090915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,26,2,1.81,465837155,317725,31.09,1452,1478,1452,1864,1004,1434,1466.17,0.53,0,-140495,1502,1468,1429,1395,1356,1485,1412,61,430,100,860,1,1,61175910,893,-2.35,1.20,12,0.52,-622.00,1218.00,2557,20240318,-42.90,938,20230925,55.65,2557,-42.90,20240318,1212,20.46,20240125,2865,-49.04,20240318,1051,38.92,20230925,1.36,N,255220,100,61 억,,321262,N,N,0,N,00,N
|
|
20240610,160906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1426,76,2,5.63,7694688448,5304157,667.23,1345,1521,1340,1755,945,1350,1450.71,0.28,0,157586,1374,1362,1347,1335,1320,1368,1341,61,405,100,810,1,1,61175910,872,-2.29,1.17,12,8.67,-622.00,1218.00,2557,20240318,-44.23,938,20230925,52.03,2557,-44.23,20240318,1212,17.66,20240125,2865,-50.23,20240318,1051,35.68,20230925,1.38,N,255220,100,61 억,,168553,N,N,0,N,00,N
|
|
20240610,150915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,82,2,6.07,7485275135,5157262,648.75,1345,1521,1340,1755,945,1350,1451.41,0.28,0,213424,1374,1362,1347,1335,1320,1368,1341,61,405,100,810,1,1,61175910,876,-2.30,1.18,12,8.43,-622.00,1218.00,2557,20240318,-44.00,938,20230925,52.67,2557,-44.00,20240318,1212,18.15,20240125,2865,-50.02,20240318,1051,36.25,20230925,1.38,N,255220,100,61 억,,168553,N,N,0,N,00,N
|
|
20240610,140910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,80,2,5.93,7034609976,4840879,608.95,1345,1521,1340,1755,945,1350,1453.17,0.28,0,219726,1374,1362,1347,1335,1320,1368,1341,61,405,100,810,1,1,61175910,875,-2.30,1.17,12,7.91,-622.00,1218.00,2557,20240318,-44.08,938,20230925,52.45,2557,-44.08,20240318,1212,17.99,20240125,2865,-50.09,20240318,1051,36.06,20230925,1.38,N,255220,100,61 억,,168553,N,N,0,N,00,N
|
|
20240610,130906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1463,113,2,8.37,6225225673,4279792,538.37,1345,1521,1340,1755,945,1350,1454.57,0.28,0,59654,1374,1362,1347,1335,1320,1368,1341,61,405,100,810,1,1,61175910,895,-2.35,1.20,12,7.00,-622.00,1218.00,2557,20240318,-42.78,938,20230925,55.97,2557,-42.78,20240318,1212,20.71,20240125,2865,-48.94,20240318,1051,39.20,20230925,1.38,N,255220,100,61 억,,168553,N,N,0,N,00,N
|
|
20240610,120909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1418,68,2,5.04,1769556942,1265962,159.25,1345,1440,1340,1755,945,1350,1397.80,0.28,0,280803,1374,1362,1347,1335,1320,1368,1341,61,405,100,810,1,1,61175910,867,-2.28,1.16,12,2.07,-622.00,1218.00,2557,20240318,-44.54,938,20230925,51.17,2557,-44.54,20240318,1212,17.00,20240125,2865,-50.51,20240318,1051,34.92,20230925,1.38,N,255220,100,61 억,,168553,N,N,0,N,00,N
|
|
20240610,110910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,23,2,1.70,624867149,457456,57.54,1345,1394,1340,1755,945,1350,1365.96,0.28,0,85901,1374,1362,1347,1335,1320,1368,1341,61,405,100,810,1,1,61175910,840,-2.21,1.13,12,0.75,-622.00,1218.00,2557,20240318,-46.30,938,20230925,46.38,2557,-46.30,20240318,1212,13.28,20240125,2865,-52.08,20240318,1051,30.64,20230925,1.38,N,255220,100,61 억,,168553,N,N,0,N,00,N
|
|
20240610,100908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1376,26,2,1.93,560976916,410980,51.70,1345,1394,1340,1755,945,1350,1364.98,0.28,0,81011,1374,1362,1347,1335,1320,1368,1341,61,405,100,810,1,1,61175910,842,-2.21,1.13,12,0.67,-622.00,1218.00,2557,20240318,-46.19,938,20230925,46.70,2557,-46.19,20240318,1212,13.53,20240125,2865,-51.97,20240318,1051,30.92,20230925,1.38,N,255220,100,61 억,,168553,N,N,0,N,00,N
|
|
20240610,090914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,-3,5,-0.22,42732523,31799,4.00,1345,1352,1340,1755,945,1350,1343.81,0.28,0,-4421,1374,1362,1347,1335,1320,1368,1341,61,405,100,810,1,1,61175910,824,-2.17,1.11,12,0.05,-622.00,1218.00,2557,20240318,-47.32,938,20230925,43.60,2557,-47.32,20240318,1212,11.14,20240125,2865,-52.98,20240318,1051,28.16,20230925,1.38,N,255220,100,61 억,,168553,N,N,0,N,00,N
|
|
20240607,160938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1350,31,2,2.35,1064633604,790950,100.90,1345,1359,1332,1714,924,1319,1346.02,0.33,0,-24533,1401,1360,1330,1289,1259,1380,1309,61,395,100,790,1,1,61175910,826,-2.17,1.11,12,1.29,-622.00,1218.00,2557,20240318,-47.20,938,20230925,43.92,2557,-47.20,20240318,1212,11.39,20240125,2865,-52.88,20240318,1051,28.45,20230925,1.45,N,255220,100,61 억,,199030,N,N,0,N,00,N
|
|
20240607,150945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1346,27,2,2.05,982773001,730145,93.15,1345,1359,1332,1714,924,1319,1346.00,0.33,0,-27422,1401,1360,1330,1289,1259,1380,1309,61,395,100,790,1,1,61175910,823,-2.16,1.11,12,1.19,-622.00,1218.00,2557,20240318,-47.36,938,20230925,43.50,2557,-47.36,20240318,1212,11.06,20240125,2865,-53.02,20240318,1051,28.07,20230925,1.45,N,255220,100,61 억,,199030,N,N,0,N,00,N
|
|
20240607,140940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1346,27,2,2.05,876115484,650655,83.00,1345,1359,1332,1714,924,1319,1346.52,0.33,0,-24751,1401,1360,1330,1289,1259,1380,1309,61,395,100,790,1,1,61175910,823,-2.16,1.11,12,1.06,-622.00,1218.00,2557,20240318,-47.36,938,20230925,43.50,2557,-47.36,20240318,1212,11.06,20240125,2865,-53.02,20240318,1051,28.07,20230925,1.45,N,255220,100,61 억,,199030,N,N,0,N,00,N
|
|
20240607,130935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1344,25,2,1.90,786421481,583990,74.50,1345,1359,1332,1714,924,1319,1346.64,0.33,0,-5140,1401,1360,1330,1289,1259,1380,1309,61,395,100,790,1,1,61175910,822,-2.16,1.10,12,0.95,-622.00,1218.00,2557,20240318,-47.44,938,20230925,43.28,2557,-47.44,20240318,1212,10.89,20240125,2865,-53.09,20240318,1051,27.88,20230925,1.45,N,255220,100,61 억,,199030,N,N,0,N,00,N
|
|
20240607,120939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,28,2,2.12,677887064,503347,64.21,1345,1359,1332,1714,924,1319,1346.76,0.33,0,2357,1401,1360,1330,1289,1259,1380,1309,61,395,100,790,1,1,61175910,824,-2.17,1.11,12,0.82,-622.00,1218.00,2557,20240318,-47.32,938,20230925,43.60,2557,-47.32,20240318,1212,11.14,20240125,2865,-52.98,20240318,1051,28.16,20230925,1.45,N,255220,100,61 억,,199030,N,N,0,N,00,N
|
|
20240607,110925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,35,2,2.65,613550183,455680,58.13,1345,1359,1332,1714,924,1319,1346.45,0.33,0,13614,1401,1360,1330,1289,1259,1380,1309,61,395,100,790,1,1,61175910,828,-2.18,1.11,12,0.74,-622.00,1218.00,2557,20240318,-47.05,938,20230925,44.35,2557,-47.05,20240318,1212,11.72,20240125,2865,-52.74,20240318,1051,28.83,20230925,1.45,N,255220,100,61 억,,199030,N,N,0,N,00,N
|
|
20240607,100939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,23,2,1.74,433397067,321982,41.08,1345,1359,1334,1714,924,1319,1346.04,0.33,0,-13665,1401,1360,1330,1289,1259,1380,1309,61,395,100,790,1,1,61175910,821,-2.16,1.10,12,0.53,-622.00,1218.00,2557,20240318,-47.52,938,20230925,43.07,2557,-47.52,20240318,1212,10.73,20240125,2865,-53.16,20240318,1051,27.69,20230925,1.45,N,255220,100,61 억,,199030,N,N,0,N,00,N
|
|
20240607,090938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1338,19,2,1.44,228187779,169526,21.63,1345,1359,1334,1714,924,1319,1346.05,0.33,0,-15233,1401,1360,1330,1289,1259,1380,1309,61,395,100,790,1,1,61175910,819,-2.15,1.10,12,0.28,-622.00,1218.00,2557,20240318,-47.67,938,20230925,42.64,2557,-47.67,20240318,1212,10.40,20240125,2865,-53.30,20240318,1051,27.31,20230925,1.45,N,255220,100,61 억,,199030,N,N,0,N,00,N
|
|
20240605,160936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,1,2,0.08,1032033262,779850,174.43,1303,1371,1300,1713,923,1318,1323.37,0.10,0,154584,1375,1346,1324,1295,1273,1335,1284,61,395,100,790,1,1,61175910,807,-2.12,1.08,12,1.27,-622.00,1218.00,2557,20240318,-48.42,938,20230925,40.62,2557,-48.42,20240318,1212,8.83,20240125,2865,-53.96,20240318,1051,25.50,20230925,1.44,N,255220,100,61 억,,62453,N,N,0,N,00,N
|
|
20240605,150933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,8,2,0.61,974239230,736068,164.64,1303,1371,1300,1713,923,1318,1323.57,0.10,0,161630,1375,1346,1324,1295,1273,1335,1284,61,395,100,790,1,1,61175910,811,-2.13,1.09,12,1.20,-622.00,1218.00,2557,20240318,-48.14,938,20230925,41.36,2557,-48.14,20240318,1212,9.41,20240125,2865,-53.72,20240318,1051,26.17,20230925,1.44,N,255220,100,61 억,,62453,N,N,0,N,00,N
|
|
20240605,140934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,13,2,0.99,911053408,688371,153.97,1303,1371,1300,1713,923,1318,1323.49,0.10,0,153747,1375,1346,1324,1295,1273,1335,1284,61,395,100,790,1,1,61175910,814,-2.14,1.09,12,1.13,-622.00,1218.00,2557,20240318,-47.95,938,20230925,41.90,2557,-47.95,20240318,1212,9.82,20240125,2865,-53.54,20240318,1051,26.64,20230925,1.44,N,255220,100,61 억,,62453,N,N,0,N,00,N
|
|
20240605,130934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,2,2,0.15,445418842,338599,75.73,1303,1325,1300,1713,923,1318,1315.48,0.10,0,37155,1375,1346,1324,1295,1273,1335,1284,61,395,100,790,1,1,61175910,808,-2.12,1.08,12,0.55,-622.00,1218.00,2557,20240318,-48.38,938,20230925,40.72,2557,-48.38,20240318,1212,8.91,20240125,2865,-53.93,20240318,1051,25.59,20230925,1.44,N,255220,100,61 억,,62453,N,N,0,N,00,N
|
|
20240605,120932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,0,3,0.00,358779519,272888,61.04,1303,1325,1300,1713,923,1318,1314.75,0.10,0,49186,1375,1346,1324,1295,1273,1335,1284,61,395,100,790,1,1,61175910,806,-2.12,1.08,12,0.45,-622.00,1218.00,2557,20240318,-48.46,938,20230925,40.51,2557,-48.46,20240318,1212,8.75,20240125,2865,-54.00,20240318,1051,25.40,20230925,1.44,N,255220,100,61 억,,62453,N,N,0,N,00,N
|
|
20240605,110932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,0,3,0.00,310524800,236319,52.86,1303,1325,1300,1713,923,1318,1314.01,0.10,0,50499,1375,1346,1324,1295,1273,1335,1284,61,395,100,790,1,1,61175910,806,-2.12,1.08,12,0.39,-622.00,1218.00,2557,20240318,-48.46,938,20230925,40.51,2557,-48.46,20240318,1212,8.75,20240125,2865,-54.00,20240318,1051,25.40,20230925,1.44,N,255220,100,61 억,,62453,N,N,0,N,00,N
|
|
20240605,100931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,2,2,0.15,208198487,158770,35.51,1303,1324,1300,1713,923,1318,1311.32,0.10,0,48304,1375,1346,1324,1295,1273,1335,1284,61,395,100,790,1,1,61175910,808,-2.12,1.08,12,0.26,-622.00,1218.00,2557,20240318,-48.38,938,20230925,40.72,2557,-48.38,20240318,1212,8.91,20240125,2865,-53.93,20240318,1051,25.59,20230925,1.44,N,255220,100,61 억,,62453,N,N,0,N,00,N
|
|
20240605,090929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,4,2,0.30,48719348,37024,8.28,1303,1324,1303,1713,923,1318,1315.89,0.10,0,30498,1375,1346,1324,1295,1273,1335,1284,61,395,100,790,1,1,61175910,809,-2.13,1.09,12,0.06,-622.00,1218.00,2557,20240318,-48.30,938,20230925,40.94,2557,-48.30,20240318,1212,9.08,20240125,2865,-53.86,20240318,1051,25.78,20230925,1.44,N,255220,100,61 억,,62453,N,N,0,N,00,N
|
|
20240604,160922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,-35,5,-2.59,584343640,442467,102.82,1350,1353,1302,1758,948,1353,1320.65,0.12,0,-13080,1407,1379,1357,1329,1307,1394,1344,61,405,100,810,1,1,61175910,806,-2.12,1.08,12,0.72,-622.00,1218.00,2557,20240318,-48.46,938,20230925,40.51,2557,-48.46,20240318,1212,8.75,20240125,2865,-54.00,20240318,1051,25.40,20230925,1.43,N,255220,100,61 억,,75547,N,N,0,N,00,N
|
|
20240604,150923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,-40,5,-2.96,571355530,432597,100.53,1350,1353,1302,1758,948,1353,1320.76,0.12,0,-11746,1407,1379,1357,1329,1307,1394,1344,61,405,100,810,1,1,61175910,803,-2.11,1.08,12,0.71,-622.00,1218.00,2557,20240318,-48.65,938,20230925,39.98,2557,-48.65,20240318,1212,8.33,20240125,2865,-54.17,20240318,1051,24.93,20230925,1.43,N,255220,100,61 억,,75547,N,N,0,N,00,N
|
|
20240604,140926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1321,-32,5,-2.37,491188614,371703,86.37,1350,1353,1302,1758,948,1353,1321.45,0.12,0,17810,1407,1379,1357,1329,1307,1394,1344,61,405,100,810,1,1,61175910,808,-2.12,1.08,12,0.61,-622.00,1218.00,2557,20240318,-48.34,938,20230925,40.83,2557,-48.34,20240318,1212,8.99,20240125,2865,-53.89,20240318,1051,25.69,20230925,1.43,N,255220,100,61 억,,75547,N,N,0,N,00,N
|
|
20240604,130923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,-22,5,-1.63,462582637,350086,81.35,1350,1353,1302,1758,948,1353,1321.34,0.12,0,20594,1407,1379,1357,1329,1307,1394,1344,61,405,100,810,1,1,61175910,814,-2.14,1.09,12,0.57,-622.00,1218.00,2557,20240318,-47.95,938,20230925,41.90,2557,-47.95,20240318,1212,9.82,20240125,2865,-53.54,20240318,1051,26.64,20230925,1.43,N,255220,100,61 억,,75547,N,N,0,N,00,N
|
|
20240604,120920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,-35,5,-2.59,414598605,313801,72.92,1350,1353,1302,1758,948,1353,1321.22,0.12,0,15916,1407,1379,1357,1329,1307,1394,1344,61,405,100,810,1,1,61175910,806,-2.12,1.08,12,0.51,-622.00,1218.00,2557,20240318,-48.46,938,20230925,40.51,2557,-48.46,20240318,1212,8.75,20240125,2865,-54.00,20240318,1051,25.40,20230925,1.43,N,255220,100,61 억,,75547,N,N,0,N,00,N
|
|
20240604,110918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,-46,5,-3.40,369479914,279422,64.93,1350,1353,1302,1758,948,1353,1322.30,0.12,0,13532,1407,1379,1357,1329,1307,1394,1344,61,405,100,810,1,1,61175910,800,-2.10,1.07,12,0.46,-622.00,1218.00,2557,20240318,-48.89,938,20230925,39.34,2557,-48.89,20240318,1212,7.84,20240125,2865,-54.38,20240318,1051,24.36,20230925,1.43,N,255220,100,61 억,,75547,N,N,0,N,00,N
|
|
20240604,100920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1338,-15,5,-1.11,118643593,88716,20.62,1350,1353,1332,1758,948,1353,1337.34,0.12,0,5934,1407,1379,1357,1329,1307,1394,1344,61,405,100,810,1,1,61175910,819,-2.15,1.10,12,0.15,-622.00,1218.00,2557,20240318,-47.67,938,20230925,42.64,2557,-47.67,20240318,1212,10.40,20240125,2865,-53.30,20240318,1051,27.31,20230925,1.43,N,255220,100,61 억,,75547,N,N,0,N,00,N
|
|
20240604,090920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1338,-15,5,-1.11,23463703,17430,4.05,1350,1353,1338,1758,948,1353,1346.17,0.12,0,-2391,1407,1379,1357,1329,1307,1394,1344,61,405,100,810,1,1,61175910,819,-2.15,1.10,12,0.03,-622.00,1218.00,2557,20240318,-47.67,938,20230925,42.64,2557,-47.67,20240318,1212,10.40,20240125,2865,-53.30,20240318,1051,27.31,20230925,1.43,N,255220,100,61 억,,75547,N,N,0,N,00,N
|
|
20240603,160910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,3,2,0.22,576626904,425700,58.29,1350,1385,1335,1755,945,1350,1354.54,0.09,0,21954,1406,1378,1353,1325,1300,1365,1312,61,405,100,810,1,1,61175910,828,-2.18,1.11,12,0.70,-622.00,1218.00,2557,20240318,-47.09,938,20230925,44.24,2557,-47.09,20240318,1212,11.63,20240125,2865,-52.77,20240318,1051,28.73,20230925,1.40,N,255220,100,61 억,,56122,N,N,0,N,00,N
|
|
20240603,150911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,4,2,0.30,564329128,416601,57.05,1350,1385,1335,1755,945,1350,1354.60,0.09,0,22902,1406,1378,1353,1325,1300,1365,1312,61,405,100,810,1,1,61175910,828,-2.18,1.11,12,0.68,-622.00,1218.00,2557,20240318,-47.05,938,20230925,44.35,2557,-47.05,20240318,1212,11.72,20240125,2865,-52.74,20240318,1051,28.83,20230925,1.40,N,255220,100,61 억,,56122,N,N,0,N,00,N
|
|
20240603,140910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1347,-3,5,-0.22,505041524,372725,51.04,1350,1385,1335,1755,945,1350,1355.00,0.09,0,28796,1406,1378,1353,1325,1300,1365,1312,61,405,100,810,1,1,61175910,824,-2.17,1.11,12,0.61,-622.00,1218.00,2557,20240318,-47.32,938,20230925,43.60,2557,-47.32,20240318,1212,11.14,20240125,2865,-52.98,20240318,1051,28.16,20230925,1.40,N,255220,100,61 억,,56122,N,N,0,N,00,N
|
|
20240603,130911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,3,2,0.22,480373762,354446,48.54,1350,1385,1335,1755,945,1350,1355.28,0.09,0,28891,1406,1378,1353,1325,1300,1365,1312,61,405,100,810,1,1,61175910,828,-2.18,1.11,12,0.58,-622.00,1218.00,2557,20240318,-47.09,938,20230925,44.24,2557,-47.09,20240318,1212,11.63,20240125,2865,-52.77,20240318,1051,28.73,20230925,1.40,N,255220,100,61 억,,56122,N,N,0,N,00,N
|
|
20240603,120910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,-9,5,-0.67,450211882,332106,45.48,1350,1385,1335,1755,945,1350,1355.63,0.09,0,29117,1406,1378,1353,1325,1300,1365,1312,61,405,100,810,1,1,61175910,820,-2.16,1.10,12,0.54,-622.00,1218.00,2557,20240318,-47.56,938,20230925,42.96,2557,-47.56,20240318,1212,10.64,20240125,2865,-53.19,20240318,1051,27.59,20230925,1.40,N,255220,100,61 억,,56122,N,N,0,N,00,N
|
|
20240603,110904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1344,-6,5,-0.44,392703614,289295,39.62,1350,1385,1335,1755,945,1350,1357.45,0.09,0,44692,1406,1378,1353,1325,1300,1365,1312,61,405,100,810,1,1,61175910,822,-2.16,1.10,12,0.47,-622.00,1218.00,2557,20240318,-47.44,938,20230925,43.28,2557,-47.44,20240318,1212,10.89,20240125,2865,-53.09,20240318,1051,27.88,20230925,1.40,N,255220,100,61 억,,56122,N,N,0,N,00,N
|
|
20240603,100900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1367,17,2,1.26,207957455,152716,20.91,1350,1385,1342,1755,945,1350,1361.73,0.09,0,35764,1406,1378,1353,1325,1300,1365,1312,61,405,100,810,1,1,61175910,836,-2.20,1.12,12,0.25,-622.00,1218.00,2557,20240318,-46.54,938,20230925,45.74,2557,-46.54,20240318,1212,12.79,20240125,2865,-52.29,20240318,1051,30.07,20230925,1.40,N,255220,100,61 억,,56122,N,N,0,N,00,N
|
|
20240603,090900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1356,6,2,0.44,44745824,33132,4.54,1350,1357,1342,1755,945,1350,1350.53,0.09,0,7273,1406,1378,1353,1325,1300,1365,1312,61,405,100,810,1,1,61175910,830,-2.18,1.11,12,0.05,-622.00,1218.00,2557,20240318,-46.97,938,20230925,44.56,2557,-46.97,20240318,1212,11.88,20240125,2865,-52.67,20240318,1051,29.02,20230925,1.40,N,255220,100,61 억,,56122,N,N,0,N,00,N
|