170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,161025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,-4,5,-0.31,160561263,122062,66.78,1349,1349,1291,1704,918,1311,1315.45,2.46,0,-3921,1348,1329,1292,1273,1236,1339,1283,47,393,100,830,1,1,47093858,616,19.51,0.69,12,0.26,67.00,1900.00,2210,20230626,-40.86,1080,20221227,21.02,2210,-40.86,20230626,1081,20.91,20230328,2210,-40.86,20230626,1080,21.02,20221227,1.92,N,255220,100,47 억,,1156415,N,N,0,N,00,N
|
|
20230731,151025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,4,2,0.31,146486184,111298,60.89,1349,1349,1291,1704,918,1311,1316.16,2.46,0,1833,1348,1329,1292,1273,1236,1339,1283,47,393,100,830,1,1,47093858,619,19.63,0.69,12,0.24,67.00,1900.00,2210,20230626,-40.50,1080,20221227,21.76,2210,-40.50,20230626,1081,21.65,20230328,2210,-40.50,20230626,1080,21.76,20221227,1.92,N,255220,100,47 억,,1156415,N,N,0,N,00,N
|
|
20230731,141031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,8,2,0.61,141105140,107214,58.66,1349,1349,1291,1704,918,1311,1316.11,2.46,0,1854,1348,1329,1292,1273,1236,1339,1283,47,393,100,830,1,1,47093858,621,19.69,0.69,12,0.23,67.00,1900.00,2210,20230626,-40.32,1080,20221227,22.13,2210,-40.32,20230626,1081,22.02,20230328,2210,-40.32,20230626,1080,22.13,20221227,1.92,N,255220,100,47 억,,1156415,N,N,0,N,00,N
|
|
20230731,131030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,6,2,0.46,124808015,94787,51.86,1349,1349,1291,1704,918,1311,1316.72,2.46,0,2306,1348,1329,1292,1273,1236,1339,1283,47,393,100,830,1,1,47093858,620,19.66,0.69,12,0.20,67.00,1900.00,2210,20230626,-40.41,1080,20221227,21.94,2210,-40.41,20230626,1081,21.83,20230328,2210,-40.41,20230626,1080,21.94,20221227,1.92,N,255220,100,47 억,,1156415,N,N,0,N,00,N
|
|
20230731,121040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1325,14,2,1.07,121114650,91983,50.32,1349,1349,1291,1704,918,1311,1316.71,2.46,0,672,1348,1329,1292,1273,1236,1339,1283,47,393,100,830,1,1,47093858,624,19.78,0.70,12,0.20,67.00,1900.00,2210,20230626,-40.05,1080,20221227,22.69,2210,-40.05,20230626,1081,22.57,20230328,2210,-40.05,20230626,1080,22.69,20221227,1.92,N,255220,100,47 억,,1156415,N,N,0,N,00,N
|
|
20230731,111041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1328,17,2,1.30,84330025,64089,35.06,1349,1349,1291,1704,918,1311,1315.83,2.46,0,-7069,1348,1329,1292,1273,1236,1339,1283,47,393,100,830,1,1,47093858,625,19.82,0.70,12,0.14,67.00,1900.00,2210,20230626,-39.91,1080,20221227,22.96,2210,-39.91,20230626,1081,22.85,20230328,2210,-39.91,20230626,1080,22.96,20221227,1.92,N,255220,100,47 억,,1156415,N,N,0,N,00,N
|
|
20230731,101038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,7,2,0.53,61833729,47068,25.75,1349,1349,1291,1704,918,1311,1313.71,2.46,0,-8275,1348,1329,1292,1273,1236,1339,1283,47,393,100,830,1,1,47093858,621,19.67,0.69,12,0.10,67.00,1900.00,2210,20230626,-40.36,1080,20221227,22.04,2210,-40.36,20230626,1081,21.92,20230328,2210,-40.36,20230626,1080,22.04,20221227,1.92,N,255220,100,47 억,,1156415,N,N,0,N,00,N
|
|
20230731,091027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1340,29,2,2.21,2924533,2168,1.19,1349,1349,1340,1704,918,1311,1348.95,2.46,0,-2936,1348,1329,1292,1273,1236,1339,1283,47,393,100,830,1,1,47093858,631,20.00,0.71,12,0.00,67.00,1900.00,2210,20230626,-39.37,1080,20221227,24.07,2210,-39.37,20230626,1081,23.96,20230328,2210,-39.37,20230626,1080,24.07,20221227,1.92,N,255220,100,47 억,,1156415,N,N,0,N,00,N
|
|
20230728,161029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,36,2,2.82,211373350,163452,71.90,1258,1311,1255,1657,893,1275,1293.18,2.44,0,-5384,1356,1315,1284,1243,1212,1336,1264,47,382,100,810,1,1,47093858,617,19.57,0.69,12,0.35,67.00,1900.00,2210,20230626,-40.68,1080,20221227,21.39,2210,-40.68,20230626,1081,21.28,20230328,2210,-40.68,20230626,1080,21.39,20221227,2.02,N,255220,100,47 억,,1149431,N,N,0,N,00,N
|
|
20230728,151027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1294,19,2,1.49,155215057,120378,52.95,1258,1306,1255,1657,893,1275,1289.40,2.44,0,-5580,1356,1315,1284,1243,1212,1336,1264,47,382,100,810,1,1,47093858,609,19.31,0.68,12,0.26,67.00,1900.00,2210,20230626,-41.45,1080,20221227,19.81,2210,-41.45,20230626,1081,19.70,20230328,2210,-41.45,20230626,1080,19.81,20221227,2.02,N,255220,100,47 억,,1149431,N,N,0,N,00,N
|
|
20230728,141025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,26,2,2.04,129052933,100132,44.04,1258,1306,1255,1657,893,1275,1288.83,2.44,0,-153,1356,1315,1284,1243,1212,1336,1264,47,382,100,810,1,1,47093858,613,19.42,0.68,12,0.21,67.00,1900.00,2210,20230626,-41.13,1080,20221227,20.46,2210,-41.13,20230626,1081,20.35,20230328,2210,-41.13,20230626,1080,20.46,20221227,2.02,N,255220,100,47 억,,1149431,N,N,0,N,00,N
|
|
20230728,131028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,26,2,2.04,115464537,89663,39.44,1258,1306,1255,1657,893,1275,1287.76,2.44,0,-4553,1356,1315,1284,1243,1212,1336,1264,47,382,100,810,1,1,47093858,613,19.42,0.68,12,0.19,67.00,1900.00,2210,20230626,-41.13,1080,20221227,20.46,2210,-41.13,20230626,1081,20.35,20230328,2210,-41.13,20230626,1080,20.46,20221227,2.02,N,255220,100,47 억,,1149431,N,N,0,N,00,N
|
|
20230728,121026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,25,2,1.96,83019058,64704,28.46,1258,1306,1255,1657,893,1275,1283.06,2.44,0,5807,1356,1315,1284,1243,1212,1336,1264,47,382,100,810,1,1,47093858,612,19.40,0.68,12,0.14,67.00,1900.00,2210,20230626,-41.18,1080,20221227,20.37,2210,-41.18,20230626,1081,20.26,20230328,2210,-41.18,20230626,1080,20.37,20221227,2.02,N,255220,100,47 억,,1149431,N,N,0,N,00,N
|
|
20230728,111033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,26,2,2.04,74835831,58422,25.70,1258,1305,1255,1657,893,1275,1280.95,2.44,0,2116,1356,1315,1284,1243,1212,1336,1264,47,382,100,810,1,1,47093858,613,19.42,0.68,12,0.12,67.00,1900.00,2210,20230626,-41.13,1080,20221227,20.46,2210,-41.13,20230626,1081,20.35,20230328,2210,-41.13,20230626,1080,20.46,20221227,2.02,N,255220,100,47 억,,1149431,N,N,0,N,00,N
|
|
20230728,101022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,15,2,1.18,50881610,39985,17.59,1258,1290,1255,1657,893,1275,1272.52,2.44,0,1342,1356,1315,1284,1243,1212,1336,1264,47,382,100,810,1,1,47093858,608,19.25,0.68,12,0.08,67.00,1900.00,2210,20230626,-41.63,1080,20221227,19.44,2210,-41.63,20230626,1081,19.33,20230328,2210,-41.63,20230626,1080,19.44,20221227,2.02,N,255220,100,47 억,,1149431,N,N,0,N,00,N
|
|
20230728,091032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1273,-2,5,-0.16,26313754,20791,9.15,1258,1284,1255,1657,893,1275,1265.63,2.44,0,-6200,1356,1315,1284,1243,1212,1336,1264,47,382,100,810,1,1,47093858,600,19.00,0.67,12,0.04,67.00,1900.00,2210,20230626,-42.40,1080,20221227,17.87,2210,-42.40,20230626,1081,17.76,20230328,2210,-42.40,20230626,1080,17.87,20221227,2.02,N,255220,100,47 억,,1149431,N,N,0,N,00,N
|
|
20230727,161023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-4,5,-0.31,294342706,227093,39.22,1253,1325,1253,1662,896,1279,1296.22,2.42,159523,-11312,1414,1346,1297,1229,1180,1322,1205,47,383,100,810,1,1,47093858,600,19.03,0.67,12,0.48,67.00,1900.00,2210,20230626,-42.31,1080,20221227,18.06,2210,-42.31,20230626,1081,17.95,20230328,2210,-42.31,20230626,1080,18.06,20221227,2.05,N,255220,100,47 억,,1137974,N,N,0,N,00,N
|
|
20230727,151023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1278,-1,5,-0.08,270209970,208177,35.95,1253,1325,1253,1662,896,1279,1297.98,2.42,159523,-13420,1414,1346,1297,1229,1180,1322,1205,47,383,100,810,1,1,47093858,602,19.07,0.67,12,0.44,67.00,1900.00,2210,20230626,-42.17,1080,20221227,18.33,2210,-42.17,20230626,1081,18.22,20230328,2210,-42.17,20230626,1080,18.33,20221227,2.05,N,255220,100,47 억,,1137974,N,N,0,N,00,N
|
|
20230727,141018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,19,2,1.49,233187752,179367,30.97,1253,1325,1253,1662,896,1279,1300.06,2.42,159523,-4436,1414,1346,1297,1229,1180,1322,1205,47,383,100,810,1,1,47093858,611,19.37,0.68,12,0.38,67.00,1900.00,2210,20230626,-41.27,1080,20221227,20.19,2210,-41.27,20230626,1081,20.07,20230328,2210,-41.27,20230626,1080,20.19,20221227,2.05,N,255220,100,47 억,,1137974,N,N,0,N,00,N
|
|
20230727,131017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,22,2,1.72,212465006,163359,28.21,1253,1325,1253,1662,896,1279,1300.60,2.42,159523,-4427,1414,1346,1297,1229,1180,1322,1205,47,383,100,810,1,1,47093858,613,19.42,0.68,12,0.35,67.00,1900.00,2210,20230626,-41.13,1080,20221227,20.46,2210,-41.13,20230626,1081,20.35,20230328,2210,-41.13,20230626,1080,20.46,20221227,2.05,N,255220,100,47 억,,1137974,N,N,0,N,00,N
|
|
20230727,121021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,16,2,1.25,188471375,144826,25.01,1253,1325,1253,1662,896,1279,1301.36,2.42,159523,-3434,1414,1346,1297,1229,1180,1322,1205,47,383,100,810,1,1,47093858,610,19.33,0.68,12,0.31,67.00,1900.00,2210,20230626,-41.40,1080,20221227,19.91,2210,-41.40,20230626,1081,19.80,20230328,2210,-41.40,20230626,1080,19.91,20221227,2.05,N,255220,100,47 억,,1137974,N,N,0,N,00,N
|
|
20230727,111023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,38,2,2.97,151428071,116357,20.09,1253,1325,1253,1662,896,1279,1301.41,2.42,159523,-1710,1414,1346,1297,1229,1180,1322,1205,47,383,100,810,1,1,47093858,620,19.66,0.69,12,0.25,67.00,1900.00,2210,20230626,-40.41,1080,20221227,21.94,2210,-40.41,20230626,1081,21.83,20230328,2210,-40.41,20230626,1080,21.94,20221227,2.05,N,255220,100,47 억,,1137974,N,N,0,N,00,N
|
|
20230727,101020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,26,2,2.03,81889665,63204,10.91,1253,1325,1253,1662,896,1279,1295.64,2.42,159523,2036,1414,1346,1297,1229,1180,1322,1205,47,383,100,810,1,1,47093858,615,19.48,0.69,12,0.13,67.00,1900.00,2210,20230626,-40.95,1080,20221227,20.83,2210,-40.95,20230626,1081,20.72,20230328,2210,-40.95,20230626,1080,20.83,20221227,2.05,N,255220,100,47 억,,1137974,N,N,0,N,00,N
|
|
20230727,091018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1282,3,2,0.23,19904023,15689,2.71,1253,1290,1253,1662,896,1279,1268.66,2.42,159523,7883,1414,1346,1297,1229,1180,1322,1205,47,383,100,810,1,1,47093858,604,19.13,0.67,12,0.03,67.00,1900.00,2210,20230626,-41.99,1080,20221227,18.70,2210,-41.99,20230626,1081,18.59,20230328,2210,-41.99,20230626,1080,18.70,20221227,2.05,N,255220,100,47 억,,1137974,N,N,0,N,00,N
|
|
20230726,161016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1279,-86,5,-6.30,735366501,573637,234.79,1346,1365,1248,1774,956,1365,1281.95,2.08,0,103522,1393,1379,1362,1348,1331,1386,1355,47,409,100,870,1,1,47093858,602,19.09,0.67,12,1.22,67.00,1900.00,2210,20230626,-42.13,1080,20221227,18.43,2210,-42.13,20230626,1081,18.32,20230328,2210,-42.13,20230626,1080,18.43,20221227,2.08,N,255220,100,47 억,,978451,N,N,0,N,00,N
|
|
20230726,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-75,5,-5.49,701011168,546808,223.81,1346,1365,1248,1774,956,1365,1282.01,2.08,0,91740,1393,1379,1362,1348,1331,1386,1355,47,409,100,870,1,1,47093858,608,19.25,0.68,12,1.16,67.00,1900.00,2210,20230626,-41.63,1080,20221227,19.44,2210,-41.63,20230626,1081,19.33,20230328,2210,-41.63,20230626,1080,19.44,20221227,2.08,N,255220,100,47 억,,978451,N,N,0,N,00,N
|
|
20230726,141015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-90,5,-6.59,642197180,501246,205.16,1346,1365,1248,1774,956,1365,1281.20,2.08,0,87627,1393,1379,1362,1348,1331,1386,1355,47,409,100,870,1,1,47093858,600,19.03,0.67,12,1.06,67.00,1900.00,2210,20230626,-42.31,1080,20221227,18.06,2210,-42.31,20230626,1081,17.95,20230328,2210,-42.31,20230626,1080,18.06,20221227,2.08,N,255220,100,47 억,,978451,N,N,0,N,00,N
|
|
20230726,131012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1259,-106,5,-7.77,559823185,436067,178.48,1346,1365,1248,1774,956,1365,1283.80,2.08,0,76137,1393,1379,1362,1348,1331,1386,1355,47,409,100,870,1,1,47093858,593,18.79,0.66,12,0.93,67.00,1900.00,2210,20230626,-43.03,1080,20221227,16.57,2210,-43.03,20230626,1081,16.47,20230328,2210,-43.03,20230626,1080,16.57,20221227,2.08,N,255220,100,47 억,,978451,N,N,0,N,00,N
|
|
20230726,121015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1283,-82,5,-6.01,433782579,336036,137.54,1346,1365,1266,1774,956,1365,1290.88,2.08,0,60842,1393,1379,1362,1348,1331,1386,1355,47,409,100,870,1,1,47093858,604,19.15,0.68,12,0.71,67.00,1900.00,2210,20230626,-41.95,1080,20221227,18.80,2210,-41.95,20230626,1081,18.69,20230328,2210,-41.95,20230626,1080,18.80,20221227,2.08,N,255220,100,47 억,,978451,N,N,0,N,00,N
|
|
20230726,111009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1287,-78,5,-5.71,335874946,259381,106.16,1346,1365,1268,1774,956,1365,1294.91,2.08,0,37224,1393,1379,1362,1348,1331,1386,1355,47,409,100,870,1,1,47093858,606,19.21,0.68,12,0.55,67.00,1900.00,2210,20230626,-41.76,1080,20221227,19.17,2210,-41.76,20230626,1081,19.06,20230328,2210,-41.76,20230626,1080,19.17,20221227,2.08,N,255220,100,47 억,,978451,N,N,0,N,00,N
|
|
20230726,101018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1292,-73,5,-5.35,188854341,144260,59.05,1346,1365,1281,1774,956,1365,1309.12,2.08,0,4593,1393,1379,1362,1348,1331,1386,1355,47,409,100,870,1,1,47093858,608,19.28,0.68,12,0.31,67.00,1900.00,2210,20230626,-41.54,1080,20221227,19.63,2210,-41.54,20230626,1081,19.52,20230328,2210,-41.54,20230626,1080,19.63,20221227,2.08,N,255220,100,47 억,,978451,N,N,0,N,00,N
|
|
20230726,091012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1316,-49,5,-3.59,46519296,34878,14.28,1346,1365,1315,1774,956,1365,1333.77,2.08,0,-10860,1393,1379,1362,1348,1331,1386,1355,47,409,100,870,1,1,47093858,620,19.64,0.69,12,0.07,67.00,1900.00,2210,20230626,-40.45,1080,20221227,21.85,2210,-40.45,20230626,1081,21.74,20230328,2210,-40.45,20230626,1080,21.85,20221227,2.08,N,255220,100,47 억,,978451,N,N,0,N,00,N
|
|
20230725,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1365,-20,5,-1.44,331619699,243775,91.09,1361,1376,1345,1800,970,1385,1360.34,1.93,0,48297,1459,1422,1398,1361,1337,1410,1349,47,415,100,880,1,1,47093858,643,20.37,0.72,12,0.52,67.00,1900.00,2210,20230626,-38.24,1080,20221227,26.39,2210,-38.24,20230626,1081,26.27,20230328,2210,-38.24,20230626,1080,26.39,20221227,2.07,N,255220,100,47 억,,909506,N,N,0,N,00,N
|
|
20230725,150957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1363,-22,5,-1.59,267967856,197317,73.73,1361,1376,1345,1800,970,1385,1358.04,1.93,0,33623,1459,1422,1398,1361,1337,1410,1349,47,415,100,880,1,1,47093858,642,20.34,0.72,12,0.42,67.00,1900.00,2210,20230626,-38.33,1080,20221227,26.20,2210,-38.33,20230626,1081,26.09,20230328,2210,-38.33,20230626,1080,26.20,20221227,2.07,N,255220,100,47 억,,909506,N,N,0,N,00,N
|
|
20230725,140956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1357,-28,5,-2.02,182196591,133999,50.07,1361,1376,1345,1800,970,1385,1359.66,1.93,0,38775,1459,1422,1398,1361,1337,1410,1349,47,415,100,880,1,1,47093858,639,20.25,0.71,12,0.28,67.00,1900.00,2210,20230626,-38.60,1080,20221227,25.65,2210,-38.60,20230626,1081,25.53,20230328,2210,-38.60,20230626,1080,25.65,20221227,2.07,N,255220,100,47 억,,909506,N,N,0,N,00,N
|
|
20230725,131006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1357,-28,5,-2.02,137236684,100781,37.66,1361,1376,1345,1800,970,1385,1361.70,1.93,0,34780,1459,1422,1398,1361,1337,1410,1349,47,415,100,880,1,1,47093858,639,20.25,0.71,12,0.21,67.00,1900.00,2210,20230626,-38.60,1080,20221227,25.65,2210,-38.60,20230626,1081,25.53,20230328,2210,-38.60,20230626,1080,25.65,20221227,2.07,N,255220,100,47 억,,909506,N,N,0,N,00,N
|
|
20230725,121007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1363,-22,5,-1.59,110392926,81052,30.29,1361,1376,1345,1800,970,1385,1361.97,1.93,0,21922,1459,1422,1398,1361,1337,1410,1349,47,415,100,880,1,1,47093858,642,20.34,0.72,12,0.17,67.00,1900.00,2210,20230626,-38.33,1080,20221227,26.20,2210,-38.33,20230626,1081,26.09,20230328,2210,-38.33,20230626,1080,26.20,20221227,2.07,N,255220,100,47 억,,909506,N,N,0,N,00,N
|
|
20230725,111005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1363,-22,5,-1.59,92746222,68083,25.44,1361,1376,1345,1800,970,1385,1362.21,1.93,0,22190,1459,1422,1398,1361,1337,1410,1349,47,415,100,880,1,1,47093858,642,20.34,0.72,12,0.14,67.00,1900.00,2210,20230626,-38.33,1080,20221227,26.20,2210,-38.33,20230626,1081,26.09,20230328,2210,-38.33,20230626,1080,26.20,20221227,2.07,N,255220,100,47 억,,909506,N,N,0,N,00,N
|
|
20230725,101004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1369,-16,5,-1.16,66833761,49070,18.34,1361,1376,1345,1800,970,1385,1361.95,1.93,0,21792,1459,1422,1398,1361,1337,1410,1349,47,415,100,880,1,1,47093858,645,20.43,0.72,12,0.10,67.00,1900.00,2210,20230626,-38.05,1080,20221227,26.76,2210,-38.05,20230626,1081,26.64,20230328,2210,-38.05,20230626,1080,26.76,20221227,2.07,N,255220,100,47 억,,909506,N,N,0,N,00,N
|
|
20230725,091003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,-12,5,-0.87,18015475,13266,4.96,1361,1376,1345,1800,970,1385,1357.77,1.93,0,2558,1459,1422,1398,1361,1337,1410,1349,47,415,100,880,1,1,47093858,647,20.49,0.72,12,0.03,67.00,1900.00,2210,20230626,-37.87,1080,20221227,27.13,2210,-37.87,20230626,1081,27.01,20230328,2210,-37.87,20230626,1080,27.13,20221227,2.07,N,255220,100,47 억,,909506,N,N,0,N,00,N
|
|
20230724,161004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1385,-34,5,-2.40,370807993,267105,110.77,1435,1435,1374,1844,994,1419,1388.25,1.81,0,31435,1485,1452,1432,1399,1379,1442,1389,47,425,100,900,1,1,47093858,652,20.67,0.73,12,0.57,67.00,1900.00,2210,20230626,-37.33,1080,20221227,28.24,2210,-37.33,20230626,1081,28.12,20230328,2210,-37.33,20230626,1080,28.24,20221227,2.06,N,255220,100,47 억,,854426,N,N,0,N,00,N
|
|
20230724,151001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1411,-8,5,-0.56,355900657,256404,106.33,1435,1435,1374,1844,994,1419,1388.05,1.81,0,32225,1485,1452,1432,1399,1379,1442,1389,47,425,100,900,1,1,47093858,664,21.06,0.74,12,0.54,67.00,1900.00,2210,20230626,-36.15,1080,20221227,30.65,2210,-36.15,20230626,1081,30.53,20230328,2210,-36.15,20230626,1080,30.65,20221227,2.06,N,255220,100,47 억,,854426,N,N,0,N,00,N
|
|
20230724,140959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,-35,5,-2.47,304176486,219374,90.97,1435,1435,1374,1844,994,1419,1386.57,1.81,0,28332,1485,1452,1432,1399,1379,1442,1389,47,425,100,900,1,1,47093858,652,20.66,0.73,12,0.47,67.00,1900.00,2210,20230626,-37.38,1080,20221227,28.15,2210,-37.38,20230626,1081,28.03,20230328,2210,-37.38,20230626,1080,28.15,20221227,2.06,N,255220,100,47 억,,854426,N,N,0,N,00,N
|
|
20230724,130959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-29,5,-2.04,275225465,198420,82.28,1435,1435,1374,1844,994,1419,1387.09,1.81,0,20313,1485,1452,1432,1399,1379,1442,1389,47,425,100,900,1,1,47093858,655,20.75,0.73,12,0.42,67.00,1900.00,2210,20230626,-37.10,1080,20221227,28.70,2210,-37.10,20230626,1081,28.58,20230328,2210,-37.10,20230626,1080,28.70,20221227,2.06,N,255220,100,47 억,,854426,N,N,0,N,00,N
|
|
20230724,121000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1386,-33,5,-2.33,237194312,170940,70.89,1435,1435,1374,1844,994,1419,1387.59,1.81,0,16483,1485,1452,1432,1399,1379,1442,1389,47,425,100,900,1,1,47093858,653,20.69,0.73,12,0.36,67.00,1900.00,2210,20230626,-37.29,1080,20221227,28.33,2210,-37.29,20230626,1081,28.21,20230328,2210,-37.29,20230626,1080,28.33,20221227,2.06,N,255220,100,47 억,,854426,N,N,0,N,00,N
|
|
20230724,111005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1387,-32,5,-2.26,171173095,123033,51.02,1435,1435,1374,1844,994,1419,1391.28,1.81,0,-224,1485,1452,1432,1399,1379,1442,1389,47,425,100,900,1,1,47093858,653,20.70,0.73,12,0.26,67.00,1900.00,2210,20230626,-37.24,1080,20221227,28.43,2210,-37.24,20230626,1081,28.31,20230328,2210,-37.24,20230626,1080,28.43,20221227,2.06,N,255220,100,47 억,,854426,N,N,0,N,00,N
|
|
20230724,100955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1388,-31,5,-2.18,160527600,115413,47.86,1435,1435,1374,1844,994,1419,1390.90,1.81,0,-2235,1485,1452,1432,1399,1379,1442,1389,47,425,100,900,1,1,47093858,654,20.72,0.73,12,0.25,67.00,1900.00,2210,20230626,-37.19,1080,20221227,28.52,2210,-37.19,20230626,1081,28.40,20230328,2210,-37.19,20230626,1080,28.52,20221227,2.06,N,255220,100,47 억,,854426,N,N,0,N,00,N
|
|
20230724,091000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1382,-37,5,-2.61,69431713,49668,20.60,1435,1435,1375,1844,994,1419,1397.92,1.81,0,-18941,1485,1452,1432,1399,1379,1442,1389,47,425,100,900,1,1,47093858,651,20.63,0.73,12,0.11,67.00,1900.00,2210,20230626,-37.47,1080,20221227,27.96,2210,-37.47,20230626,1081,27.84,20230328,2210,-37.47,20230626,1080,27.96,20221227,2.06,N,255220,100,47 억,,854426,N,N,0,N,00,N
|
|
20230721,160951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1419,-55,5,-3.73,342888410,241064,108.74,1430,1465,1412,1916,1032,1474,1422.41,1.86,0,-46604,1523,1498,1449,1424,1375,1511,1437,47,442,100,940,1,1,47093858,668,21.18,0.75,12,0.51,67.00,1900.00,2210,20230626,-35.79,1080,20221227,31.39,2210,-35.79,20230626,1081,31.27,20230328,2210,-35.79,20230626,1080,31.39,20221227,2.23,N,255220,100,47 억,,878063,N,N,0,N,00,N
|
|
20230721,150953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,-54,5,-3.66,320665918,225405,101.68,1430,1465,1412,1916,1032,1474,1422.62,1.86,0,-43159,1523,1498,1449,1424,1375,1511,1437,47,442,100,940,1,1,47093858,669,21.19,0.75,12,0.48,67.00,1900.00,2210,20230626,-35.75,1080,20221227,31.48,2210,-35.75,20230626,1081,31.36,20230328,2210,-35.75,20230626,1080,31.48,20221227,2.23,N,255220,100,47 억,,878063,N,N,0,N,00,N
|
|
20230721,140949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,-44,5,-2.99,233279486,163817,73.90,1430,1465,1412,1916,1032,1474,1424.02,1.86,0,-42586,1523,1498,1449,1424,1375,1511,1437,47,442,100,940,1,1,47093858,673,21.34,0.75,12,0.35,67.00,1900.00,2210,20230626,-35.29,1080,20221227,32.41,2210,-35.29,20230626,1081,32.28,20230328,2210,-35.29,20230626,1080,32.41,20221227,2.23,N,255220,100,47 억,,878063,N,N,0,N,00,N
|
|
20230721,130952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,-50,5,-3.39,185938234,130550,58.89,1430,1465,1412,1916,1032,1474,1424.27,1.86,0,-28930,1523,1498,1449,1424,1375,1511,1437,47,442,100,940,1,1,47093858,671,21.25,0.75,12,0.28,67.00,1900.00,2210,20230626,-35.57,1080,20221227,31.85,2210,-35.57,20230626,1081,31.73,20230328,2210,-35.57,20230626,1080,31.85,20221227,2.23,N,255220,100,47 억,,878063,N,N,0,N,00,N
|
|
20230721,121005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,-40,5,-2.71,156010261,109514,49.40,1430,1465,1412,1916,1032,1474,1424.57,1.86,0,-29600,1523,1498,1449,1424,1375,1511,1437,47,442,100,940,1,1,47093858,675,21.40,0.75,12,0.23,67.00,1900.00,2210,20230626,-35.11,1080,20221227,32.78,2210,-35.11,20230626,1081,32.65,20230328,2210,-35.11,20230626,1080,32.78,20221227,2.23,N,255220,100,47 억,,878063,N,N,0,N,00,N
|
|
20230721,111000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1437,-37,5,-2.51,135843395,95463,43.06,1430,1465,1412,1916,1032,1474,1423.00,1.86,0,-24837,1523,1498,1449,1424,1375,1511,1437,47,442,100,940,1,1,47093858,677,21.45,0.76,12,0.20,67.00,1900.00,2210,20230626,-34.98,1080,20221227,33.06,2210,-34.98,20230626,1081,32.93,20230328,2210,-34.98,20230626,1080,33.06,20221227,2.23,N,255220,100,47 억,,878063,N,N,0,N,00,N
|
|
20230721,100959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1413,-61,5,-4.14,114120797,80205,36.18,1430,1465,1412,1916,1032,1474,1422.86,1.86,0,-33380,1523,1498,1449,1424,1375,1511,1437,47,442,100,940,1,1,47093858,665,21.09,0.74,12,0.17,67.00,1900.00,2210,20230626,-36.06,1080,20221227,30.83,2210,-36.06,20230626,1081,30.71,20230328,2210,-36.06,20230626,1080,30.83,20221227,2.23,N,255220,100,47 억,,878063,N,N,0,N,00,N
|
|
20230721,090957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,-36,5,-2.44,32840231,22982,10.37,1430,1465,1418,1916,1032,1474,1428.95,1.86,0,-9811,1523,1498,1449,1424,1375,1511,1437,47,442,100,940,1,1,47093858,677,21.46,0.76,12,0.05,67.00,1900.00,2210,20230626,-34.93,1080,20221227,33.15,2210,-34.93,20230626,1081,33.02,20230328,2210,-34.93,20230626,1080,33.15,20221227,2.23,N,255220,100,47 억,,878063,N,N,0,N,00,N
|
|
20230720,160948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,43,2,3.00,313000134,217667,49.10,1415,1474,1400,1860,1002,1431,1436.71,1.83,0,-1594,1489,1460,1433,1404,1377,1446,1390,47,429,100,910,1,1,47093858,694,22.00,0.78,12,0.46,67.00,1900.00,2210,20230626,-33.30,1080,20221227,36.48,2210,-33.30,20230626,1081,36.36,20230328,2210,-33.30,20230626,1080,36.48,20221227,2.25,N,255220,100,47 억,,860956,N,N,0,N,00,N
|
|
20230720,150948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1452,21,2,1.47,236450923,165506,37.34,1415,1453,1400,1860,1002,1431,1428.65,1.83,0,23146,1489,1460,1433,1404,1377,1446,1390,47,429,100,910,1,1,47093858,684,21.67,0.76,12,0.35,67.00,1900.00,2210,20230626,-34.30,1080,20221227,34.44,2210,-34.30,20230626,1081,34.32,20230328,2210,-34.30,20230626,1080,34.44,20221227,2.25,N,255220,100,47 억,,860956,N,N,0,N,00,N
|
|
20230720,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1444,13,2,0.91,214343852,150233,33.89,1415,1446,1400,1860,1002,1431,1426.74,1.83,0,23301,1489,1460,1433,1404,1377,1446,1390,47,429,100,910,1,1,47093858,680,21.55,0.76,12,0.32,67.00,1900.00,2210,20230626,-34.66,1080,20221227,33.70,2210,-34.66,20230626,1081,33.58,20230328,2210,-34.66,20230626,1080,33.70,20221227,2.25,N,255220,100,47 억,,860956,N,N,0,N,00,N
|
|
20230720,130947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,9,2,0.63,191329288,134267,30.29,1415,1444,1400,1860,1002,1431,1424.99,1.83,0,25838,1489,1460,1433,1404,1377,1446,1390,47,429,100,910,1,1,47093858,678,21.49,0.76,12,0.29,67.00,1900.00,2210,20230626,-34.84,1080,20221227,33.33,2210,-34.84,20230626,1081,33.21,20230328,2210,-34.84,20230626,1080,33.33,20221227,2.25,N,255220,100,47 억,,860956,N,N,0,N,00,N
|
|
20230720,120956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1433,2,2,0.14,126564847,89138,20.11,1415,1440,1400,1860,1002,1431,1419.88,1.83,0,9749,1489,1460,1433,1404,1377,1446,1390,47,429,100,910,1,1,47093858,675,21.39,0.75,12,0.19,67.00,1900.00,2210,20230626,-35.16,1080,20221227,32.69,2210,-35.16,20230626,1081,32.56,20230328,2210,-35.16,20230626,1080,32.69,20221227,2.25,N,255220,100,47 억,,860956,N,N,0,N,00,N
|
|
20230720,110951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,1,2,0.07,116753172,82292,18.56,1415,1440,1400,1860,1002,1431,1418.77,1.83,0,9018,1489,1460,1433,1404,1377,1446,1390,47,429,100,910,1,1,47093858,674,21.37,0.75,12,0.17,67.00,1900.00,2210,20230626,-35.20,1080,20221227,32.59,2210,-35.20,20230626,1081,32.47,20230328,2210,-35.20,20230626,1080,32.59,20221227,2.25,N,255220,100,47 억,,860956,N,N,0,N,00,N
|
|
20230720,100941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1423,-8,5,-0.56,75239131,53274,12.02,1415,1433,1400,1860,1002,1431,1412.30,1.83,0,2215,1489,1460,1433,1404,1377,1446,1390,47,429,100,910,1,1,47093858,670,21.24,0.75,12,0.11,67.00,1900.00,2210,20230626,-35.61,1080,20221227,31.76,2210,-35.61,20230626,1081,31.64,20230328,2210,-35.61,20230626,1080,31.76,20221227,2.25,N,255220,100,47 억,,860956,N,N,0,N,00,N
|
|
20230720,090943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,-11,5,-0.77,13584001,9584,2.16,1415,1433,1412,1860,1002,1431,1417.36,1.83,0,-2114,1489,1460,1433,1404,1377,1446,1390,47,429,100,910,1,1,47093858,669,21.19,0.75,12,0.02,67.00,1900.00,2210,20230626,-35.75,1080,20221227,31.48,2210,-35.75,20230626,1081,31.36,20230328,2210,-35.75,20230626,1080,31.48,20221227,2.25,N,255220,100,47 억,,860956,N,N,0,N,00,N
|
|
20230719,161001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1431,-24,5,-1.65,629897165,441228,58.72,1450,1462,1406,1891,1019,1455,1427.60,1.56,0,110565,1553,1504,1477,1428,1401,1490,1414,45,436,100,930,1,1,45343404,649,21.36,0.75,12,0.97,67.00,1900.00,2210,20230626,-35.25,1080,20221227,32.50,2210,-35.25,20230626,1081,32.38,20230328,2210,-35.25,20230626,1080,32.50,20221227,2.24,N,255220,100,45 억,,707486,N,N,0,N,00,N
|
|
20230719,151000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,-35,5,-2.41,595234780,416899,55.48,1450,1462,1406,1891,1019,1455,1427.77,1.56,0,101666,1553,1504,1477,1428,1401,1490,1414,45,436,100,930,1,1,45343404,644,21.19,0.75,12,0.92,67.00,1900.00,2210,20230626,-35.75,1080,20221227,31.48,2210,-35.75,20230626,1081,31.36,20230328,2210,-35.75,20230626,1080,31.48,20221227,2.24,N,255220,100,45 억,,707486,N,N,0,N,00,N
|
|
20230719,141003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1422,-33,5,-2.27,509233266,356119,47.40,1450,1462,1406,1891,1019,1455,1429.95,1.56,0,77287,1553,1504,1477,1428,1401,1490,1414,45,436,100,930,1,1,45343404,645,21.22,0.75,12,0.79,67.00,1900.00,2210,20230626,-35.66,1080,20221227,31.67,2210,-35.66,20230626,1081,31.54,20230328,2210,-35.66,20230626,1080,31.67,20221227,2.24,N,255220,100,45 억,,707486,N,N,0,N,00,N
|
|
20230719,130949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1415,-40,5,-2.75,387735354,270223,35.96,1450,1462,1406,1891,1019,1455,1434.87,1.56,0,27457,1553,1504,1477,1428,1401,1490,1414,45,436,100,930,1,1,45343404,642,21.12,0.74,12,0.60,67.00,1900.00,2210,20230626,-35.97,1080,20221227,31.02,2210,-35.97,20230626,1081,30.90,20230328,2210,-35.97,20230626,1080,31.02,20221227,2.24,N,255220,100,45 억,,707486,N,N,0,N,00,N
|
|
20230719,121006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1447,-8,5,-0.55,211653419,146704,19.52,1450,1462,1430,1891,1019,1455,1442.72,1.56,0,-6410,1553,1504,1477,1428,1401,1490,1414,45,436,100,930,1,1,45343404,656,21.60,0.76,12,0.32,67.00,1900.00,2210,20230626,-34.52,1080,20221227,33.98,2210,-34.52,20230626,1081,33.86,20230328,2210,-34.52,20230626,1080,33.98,20221227,2.24,N,255220,100,45 억,,707486,N,N,0,N,00,N
|
|
20230719,111003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,-25,5,-1.72,163439632,113103,15.05,1450,1462,1430,1891,1019,1455,1445.05,1.56,0,-10095,1553,1504,1477,1428,1401,1490,1414,45,436,100,930,1,1,45343404,648,21.34,0.75,12,0.25,67.00,1900.00,2210,20230626,-35.29,1080,20221227,32.41,2210,-35.29,20230626,1081,32.28,20230328,2210,-35.29,20230626,1080,32.41,20221227,2.24,N,255220,100,45 억,,707486,N,N,0,N,00,N
|
|
20230719,100955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1456,1,2,0.07,93469269,64726,8.61,1450,1462,1435,1891,1019,1455,1444.08,1.56,0,-12175,1553,1504,1477,1428,1401,1490,1414,45,436,100,930,1,1,45343404,660,21.73,0.77,12,0.14,67.00,1900.00,2210,20230626,-34.12,1080,20221227,34.81,2210,-34.12,20230626,1081,34.69,20230328,2210,-34.12,20230626,1080,34.81,20221227,2.24,N,255220,100,45 억,,707486,N,N,0,N,00,N
|
|
20230719,090955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1441,-14,5,-0.96,35497522,24484,3.26,1450,1462,1440,1891,1019,1455,1449.83,1.56,0,-7905,1553,1504,1477,1428,1401,1490,1414,45,436,100,930,1,1,45343404,653,21.51,0.76,12,0.05,67.00,1900.00,2210,20230626,-34.80,1080,20221227,33.43,2210,-34.80,20230626,1081,33.30,20230328,2210,-34.80,20230626,1080,33.43,20221227,2.24,N,255220,100,45 억,,707486,N,N,0,N,00,N
|
|
20230718,160953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1455,-107,5,-6.85,1093010509,738910,257.85,1526,1526,1450,2030,1094,1562,1479.42,1.31,0,74932,1619,1590,1571,1542,1523,1605,1557,45,468,100,990,1,1,45343404,660,21.72,0.77,12,1.63,67.00,1900.00,2210,20230626,-34.16,1080,20221227,34.72,2210,-34.16,20230626,1081,34.60,20230328,2210,-34.16,20230626,1080,34.72,20221227,2.38,N,255220,100,45 억,,592575,N,N,0,N,00,N
|
|
20230718,150952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1462,-100,5,-6.40,1012472525,683474,238.50,1526,1526,1451,2030,1094,1562,1481.36,1.31,0,71941,1619,1590,1571,1542,1523,1605,1557,45,468,100,990,1,1,45343404,663,21.82,0.77,12,1.51,67.00,1900.00,2210,20230626,-33.85,1080,20221227,35.37,2210,-33.85,20230626,1081,35.25,20230328,2210,-33.85,20230626,1080,35.37,20221227,2.38,N,255220,100,45 억,,592575,N,N,0,N,00,N
|
|
20230718,140948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,-102,5,-6.53,946081104,637850,222.58,1526,1526,1451,2030,1094,1562,1483.23,1.31,0,60390,1619,1590,1571,1542,1523,1605,1557,45,468,100,990,1,1,45343404,662,21.79,0.77,12,1.41,67.00,1900.00,2210,20230626,-33.94,1080,20221227,35.19,2210,-33.94,20230626,1081,35.06,20230328,2210,-33.94,20230626,1080,35.19,20221227,2.38,N,255220,100,45 억,,592575,N,N,0,N,00,N
|
|
20230718,130949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1464,-98,5,-6.27,865989467,583068,203.47,1526,1526,1451,2030,1094,1562,1485.23,1.31,0,48840,1619,1590,1571,1542,1523,1605,1557,45,468,100,990,1,1,45343404,664,21.85,0.77,12,1.29,67.00,1900.00,2210,20230626,-33.76,1080,20221227,35.56,2210,-33.76,20230626,1081,35.43,20230328,2210,-33.76,20230626,1080,35.56,20221227,2.38,N,255220,100,45 억,,592575,N,N,0,N,00,N
|
|
20230718,120958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,-92,5,-5.89,753286056,505957,176.56,1526,1526,1457,2030,1094,1562,1488.83,1.31,0,34041,1619,1590,1571,1542,1523,1605,1557,45,468,100,990,1,1,45343404,667,21.94,0.77,12,1.12,67.00,1900.00,2210,20230626,-33.48,1080,20221227,36.11,2210,-33.48,20230626,1081,35.99,20230328,2210,-33.48,20230626,1080,36.11,20221227,2.38,N,255220,100,45 억,,592575,N,N,0,N,00,N
|
|
20230718,110956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1478,-84,5,-5.38,610707172,408631,142.60,1526,1526,1469,2030,1094,1562,1494.52,1.31,0,37273,1619,1590,1571,1542,1523,1605,1557,45,468,100,990,1,1,45343404,670,22.06,0.78,12,0.90,67.00,1900.00,2210,20230626,-33.12,1080,20221227,36.85,2210,-33.12,20230626,1081,36.73,20230328,2210,-33.12,20230626,1080,36.85,20221227,2.38,N,255220,100,45 억,,592575,N,N,0,N,00,N
|
|
20230718,100949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1484,-78,5,-4.99,504045797,336430,117.40,1526,1526,1469,2030,1094,1562,1498.22,1.31,0,26651,1619,1590,1571,1542,1523,1605,1557,45,468,100,990,1,1,45343404,673,22.15,0.78,12,0.74,67.00,1900.00,2210,20230626,-32.85,1080,20221227,37.41,2210,-32.85,20230626,1081,37.28,20230328,2210,-32.85,20230626,1080,37.41,20221227,2.38,N,255220,100,45 억,,592575,N,N,0,N,00,N
|
|
20230718,090947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1506,-56,5,-3.59,135756831,89651,31.28,1526,1526,1500,2030,1094,1562,1514.28,1.31,0,-5249,1619,1590,1571,1542,1523,1605,1557,45,468,100,990,1,1,45343404,683,22.48,0.79,12,0.20,67.00,1900.00,2210,20230626,-31.86,1080,20221227,39.44,2210,-31.86,20230626,1081,39.32,20230328,2210,-31.86,20230626,1080,39.44,20221227,2.38,N,255220,100,45 억,,592575,N,N,0,N,00,N
|
|
20230717,160949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1562,23,2,1.49,440326830,280491,61.74,1553,1600,1552,2000,1078,1539,1569.86,1.28,0,12710,1633,1585,1562,1514,1491,1574,1503,45,461,100,980,1,1,45343404,708,23.31,0.82,12,0.62,67.00,1900.00,2210,20230626,-29.32,1080,20221227,44.63,2210,-29.32,20230626,1081,44.50,20230328,2210,-29.32,20230626,1080,44.63,20221227,2.34,N,255220,100,45 억,,579593,N,N,0,N,00,N
|
|
20230717,150945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1574,35,2,2.27,408973626,260457,57.33,1553,1600,1552,2000,1078,1539,1570.22,1.28,0,8038,1633,1585,1562,1514,1491,1574,1503,45,461,100,980,1,1,45343404,714,23.49,0.83,12,0.57,67.00,1900.00,2210,20230626,-28.78,1080,20221227,45.74,2210,-28.78,20230626,1081,45.61,20230328,2210,-28.78,20230626,1080,45.74,20221227,2.34,N,255220,100,45 억,,579593,N,N,0,N,00,N
|
|
20230717,140948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1584,45,2,2.92,351733985,224035,49.32,1553,1600,1552,2000,1078,1539,1570.00,1.28,0,13897,1633,1585,1562,1514,1491,1574,1503,45,461,100,980,1,1,45343404,718,23.64,0.83,12,0.49,67.00,1900.00,2210,20230626,-28.33,1080,20221227,46.67,2210,-28.33,20230626,1081,46.53,20230328,2210,-28.33,20230626,1080,46.67,20221227,2.34,N,255220,100,45 억,,579593,N,N,0,N,00,N
|
|
20230717,130937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1572,33,2,2.14,330327606,210443,46.32,1553,1600,1552,2000,1078,1539,1569.68,1.28,0,14380,1633,1585,1562,1514,1491,1574,1503,45,461,100,980,1,1,45343404,713,23.46,0.83,12,0.46,67.00,1900.00,2210,20230626,-28.87,1080,20221227,45.56,2210,-28.87,20230626,1081,45.42,20230328,2210,-28.87,20230626,1080,45.56,20221227,2.34,N,255220,100,45 억,,579593,N,N,0,N,00,N
|
|
20230717,120949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1564,25,2,1.62,298188080,189983,41.82,1553,1600,1552,2000,1078,1539,1569.55,1.28,0,9434,1633,1585,1562,1514,1491,1574,1503,45,461,100,980,1,1,45343404,709,23.34,0.82,12,0.42,67.00,1900.00,2210,20230626,-29.23,1080,20221227,44.81,2210,-29.23,20230626,1081,44.68,20230328,2210,-29.23,20230626,1080,44.81,20221227,2.34,N,255220,100,45 억,,579593,N,N,0,N,00,N
|
|
20230717,110939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1571,32,2,2.08,283611847,180668,39.77,1553,1600,1552,2000,1078,1539,1569.80,1.28,0,11389,1633,1585,1562,1514,1491,1574,1503,45,461,100,980,1,1,45343404,712,23.45,0.83,12,0.40,67.00,1900.00,2210,20230626,-28.91,1080,20221227,45.46,2210,-28.91,20230626,1081,45.33,20230328,2210,-28.91,20230626,1080,45.46,20221227,2.34,N,255220,100,45 억,,579593,N,N,0,N,00,N
|
|
20230717,100940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1580,41,2,2.66,227379347,144897,31.90,1553,1600,1552,2000,1078,1539,1569.25,1.28,0,4582,1633,1585,1562,1514,1491,1574,1503,45,461,100,980,1,1,45343404,716,23.58,0.83,12,0.32,67.00,1900.00,2210,20230626,-28.51,1080,20221227,46.30,2210,-28.51,20230626,1081,46.16,20230328,2210,-28.51,20230626,1080,46.30,20221227,2.34,N,255220,100,45 억,,579593,N,N,0,N,00,N
|
|
20230717,090940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1559,20,2,1.30,91839933,58429,12.86,1553,1600,1553,2000,1078,1539,1571.82,1.28,0,-11626,1633,1585,1562,1514,1491,1574,1503,45,461,100,980,1,1,45343404,707,23.27,0.82,12,0.13,67.00,1900.00,2210,20230626,-29.46,1080,20221227,44.35,2210,-29.46,20230626,1081,44.22,20230328,2210,-29.46,20230626,1080,44.35,20221227,2.34,N,255220,100,45 억,,579593,N,N,0,N,00,N
|
|
20230714,160939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1539,-62,5,-3.87,699078529,449957,143.60,1583,1610,1539,2080,1121,1601,1553.69,1.09,0,86624,1653,1627,1614,1588,1575,1620,1581,45,479,100,1020,1,1,45343404,698,22.97,0.81,12,0.99,67.00,1900.00,2210,20230626,-30.36,1080,20221227,42.50,2210,-30.36,20230626,1081,42.37,20230328,2210,-30.36,20230626,1080,42.50,20221227,2.63,N,255220,100,45 억,,491985,N,N,0,N,00,N
|
|
20230714,150942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1551,-50,5,-3.12,646593392,415877,132.72,1583,1610,1539,2080,1121,1601,1554.77,1.09,0,76416,1653,1627,1614,1588,1575,1620,1581,45,479,100,1020,1,1,45343404,703,23.15,0.82,12,0.92,67.00,1900.00,2210,20230626,-29.82,1080,20221227,43.61,2210,-29.82,20230626,1081,43.48,20230328,2210,-29.82,20230626,1080,43.61,20221227,2.63,N,255220,100,45 억,,491985,N,N,0,N,00,N
|
|
20230714,140948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1550,-51,5,-3.19,579118464,372130,118.76,1583,1610,1540,2080,1121,1601,1556.23,1.09,0,68713,1653,1627,1614,1588,1575,1620,1581,45,479,100,1020,1,1,45343404,703,23.13,0.82,12,0.82,67.00,1900.00,2210,20230626,-29.86,1080,20221227,43.52,2210,-29.86,20230626,1081,43.39,20230328,2210,-29.86,20230626,1080,43.52,20221227,2.63,N,255220,100,45 억,,491985,N,N,0,N,00,N
|
|
20230714,130935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1554,-47,5,-2.94,539418180,346426,110.56,1583,1610,1540,2080,1121,1601,1557.09,1.09,0,74315,1653,1627,1614,1588,1575,1620,1581,45,479,100,1020,1,1,45343404,705,23.19,0.82,12,0.76,67.00,1900.00,2210,20230626,-29.68,1080,20221227,43.89,2210,-29.68,20230626,1081,43.76,20230328,2210,-29.68,20230626,1080,43.89,20221227,2.63,N,255220,100,45 억,,491985,N,N,0,N,00,N
|
|
20230714,120934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1548,-53,5,-3.31,515026885,330623,105.51,1583,1610,1540,2080,1121,1601,1557.75,1.09,0,76568,1653,1627,1614,1588,1575,1620,1581,45,479,100,1020,1,1,45343404,702,23.10,0.81,12,0.73,67.00,1900.00,2210,20230626,-29.95,1080,20221227,43.33,2210,-29.95,20230626,1081,43.20,20230328,2210,-29.95,20230626,1080,43.33,20221227,2.63,N,255220,100,45 억,,491985,N,N,0,N,00,N
|
|
20230714,110946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1550,-51,5,-3.19,473989670,304064,97.04,1583,1610,1540,2080,1121,1601,1558.85,1.09,0,69658,1653,1627,1614,1588,1575,1620,1581,45,479,100,1020,1,1,45343404,703,23.13,0.82,12,0.67,67.00,1900.00,2210,20230626,-29.86,1080,20221227,43.52,2210,-29.86,20230626,1081,43.39,20230328,2210,-29.86,20230626,1080,43.52,20221227,2.63,N,255220,100,45 억,,491985,N,N,0,N,00,N
|
|
20230714,100947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1542,-59,5,-3.69,404943753,259361,82.77,1583,1610,1541,2080,1121,1601,1561.31,1.09,0,46802,1653,1627,1614,1588,1575,1620,1581,45,479,100,1020,1,1,45343404,699,23.01,0.81,12,0.57,67.00,1900.00,2210,20230626,-30.23,1080,20221227,42.78,2210,-30.23,20230626,1081,42.65,20230328,2210,-30.23,20230626,1080,42.78,20221227,2.63,N,255220,100,45 억,,491985,N,N,0,N,00,N
|
|
20230714,090941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1584,-17,5,-1.06,56426735,35516,11.33,1583,1610,1583,2080,1121,1601,1588.77,1.09,0,9655,1653,1627,1614,1588,1575,1620,1581,45,479,100,1020,1,1,45343404,718,23.64,0.83,12,0.08,67.00,1900.00,2210,20230626,-28.33,1080,20221227,46.67,2210,-28.33,20230626,1081,46.53,20230328,2210,-28.33,20230626,1080,46.67,20221227,2.63,N,255220,100,45 억,,491985,N,N,0,N,00,N
|
|
20230713,160937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1601,-23,5,-1.42,444275842,274564,49.75,1612,1640,1601,2110,1137,1624,1618.12,1.16,0,-31772,1673,1648,1622,1597,1571,1635,1584,45,486,100,1030,1,1,45343404,726,23.90,0.84,12,0.61,67.00,1900.00,2210,20230626,-27.56,1080,20221227,48.24,2210,-27.56,20230626,1081,48.10,20230328,2210,-27.56,20230626,1080,48.24,20221227,2.32,N,255220,100,45 억,,523757,N,N,0,N,00,N
|
|
20230713,150932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1606,-18,5,-1.11,408791449,252426,45.74,1612,1640,1603,2110,1137,1624,1619.45,1.16,0,-25707,1673,1648,1622,1597,1571,1635,1584,45,486,100,1030,1,1,45343404,728,23.97,0.85,12,0.56,67.00,1900.00,2210,20230626,-27.33,1080,20221227,48.70,2210,-27.33,20230626,1081,48.57,20230328,2210,-27.33,20230626,1080,48.70,20221227,2.32,N,255220,100,45 억,,523757,N,N,0,N,00,N
|
|
20230713,140931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1622,-2,5,-0.12,334171602,206105,37.35,1612,1640,1603,2110,1137,1624,1621.37,1.16,0,-15996,1673,1648,1622,1597,1571,1635,1584,45,486,100,1030,1,1,45343404,735,24.21,0.85,12,0.45,67.00,1900.00,2210,20230626,-26.61,1080,20221227,50.19,2210,-26.61,20230626,1081,50.05,20230328,2210,-26.61,20230626,1080,50.19,20221227,2.32,N,255220,100,45 억,,523757,N,N,0,N,00,N
|
|
20230713,130935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1623,-1,5,-0.06,299595020,184722,33.47,1612,1640,1603,2110,1137,1624,1621.87,1.16,0,-14949,1673,1648,1622,1597,1571,1635,1584,45,486,100,1030,1,1,45343404,736,24.22,0.85,12,0.41,67.00,1900.00,2210,20230626,-26.56,1080,20221227,50.28,2210,-26.56,20230626,1081,50.14,20230328,2210,-26.56,20230626,1080,50.28,20221227,2.32,N,255220,100,45 억,,523757,N,N,0,N,00,N
|
|
20230713,120931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1626,2,2,0.12,265686461,163844,29.69,1612,1640,1603,2110,1137,1624,1621.58,1.16,0,-12626,1673,1648,1622,1597,1571,1635,1584,45,486,100,1030,1,1,45343404,737,24.27,0.86,12,0.36,67.00,1900.00,2210,20230626,-26.43,1080,20221227,50.56,2210,-26.43,20230626,1081,50.42,20230328,2210,-26.43,20230626,1080,50.56,20221227,2.32,N,255220,100,45 억,,523757,N,N,0,N,00,N
|
|
20230713,110935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1628,4,2,0.25,212200348,131112,23.76,1612,1640,1603,2110,1137,1624,1618.47,1.16,0,2865,1673,1648,1622,1597,1571,1635,1584,45,486,100,1030,1,1,45343404,738,24.30,0.86,12,0.29,67.00,1900.00,2210,20230626,-26.33,1080,20221227,50.74,2210,-26.33,20230626,1081,50.60,20230328,2210,-26.33,20230626,1080,50.74,20221227,2.32,N,255220,100,45 억,,523757,N,N,0,N,00,N
|
|
20230713,100928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1621,-3,5,-0.18,174734518,108017,19.57,1612,1640,1603,2110,1137,1624,1617.66,1.16,0,635,1673,1648,1622,1597,1571,1635,1584,45,486,100,1030,1,1,45343404,735,24.19,0.85,12,0.24,67.00,1900.00,2210,20230626,-26.65,1080,20221227,50.09,2210,-26.65,20230626,1081,49.95,20230328,2210,-26.65,20230626,1080,50.09,20221227,2.32,N,255220,100,45 억,,523757,N,N,0,N,00,N
|
|
20230713,090931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1624,0,3,0.00,26502030,16437,2.98,1612,1624,1608,2110,1137,1624,1612.34,1.16,0,-3069,1673,1648,1622,1597,1571,1635,1584,45,486,100,1030,1,1,45343404,736,24.24,0.85,12,0.04,67.00,1900.00,2210,20230626,-26.52,1080,20221227,50.37,2210,-26.52,20230626,1081,50.23,20230328,2210,-26.52,20230626,1080,50.37,20221227,2.32,N,255220,100,45 억,,523757,N,N,0,N,00,N
|
|
20230712,160927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1624,-38,5,-2.29,874774120,542831,8.38,1631,1647,1596,2160,1164,1662,1611.38,1.09,0,30348,1953,1807,1684,1538,1415,1880,1611,45,498,100,1060,1,1,45343404,736,24.24,0.85,12,1.20,67.00,1900.00,2210,20230626,-26.52,1080,20221227,50.37,2210,-26.52,20230626,1081,50.23,20230328,2210,-26.52,20230626,1080,50.37,20221227,2.24,N,255220,100,45 억,,492637,N,N,0,N,00,N
|
|
20230712,150920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1610,-52,5,-3.13,816180750,506617,7.82,1631,1647,1596,2160,1164,1662,1611.00,1.09,0,38373,1953,1807,1684,1538,1415,1880,1611,45,498,100,1060,1,1,45343404,730,24.03,0.85,12,1.12,67.00,1900.00,2210,20230626,-27.15,1080,20221227,49.07,2210,-27.15,20230626,1081,48.94,20230328,2210,-27.15,20230626,1080,49.07,20221227,2.24,N,255220,100,45 억,,492637,N,N,0,N,00,N
|
|
20230712,140919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1610,-52,5,-3.13,605150538,374868,5.79,1631,1647,1601,2160,1164,1662,1614.25,1.09,0,-3019,1953,1807,1684,1538,1415,1880,1611,45,498,100,1060,1,1,45343404,730,24.03,0.85,12,0.83,67.00,1900.00,2210,20230626,-27.15,1080,20221227,49.07,2210,-27.15,20230626,1081,48.94,20230328,2210,-27.15,20230626,1080,49.07,20221227,2.24,N,255220,100,45 억,,492637,N,N,0,N,00,N
|
|
20230712,130919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1605,-57,5,-3.43,569357914,352595,5.45,1631,1647,1601,2160,1164,1662,1614.70,1.09,0,-93,1953,1807,1684,1538,1415,1880,1611,45,498,100,1060,1,1,45343404,728,23.96,0.84,12,0.78,67.00,1900.00,2210,20230626,-27.38,1080,20221227,48.61,2210,-27.38,20230626,1081,48.47,20230328,2210,-27.38,20230626,1080,48.61,20221227,2.24,N,255220,100,45 억,,492637,N,N,0,N,00,N
|
|
20230712,120924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1603,-59,5,-3.55,506776541,313538,4.84,1631,1647,1602,2160,1164,1662,1616.25,1.09,0,7320,1953,1807,1684,1538,1415,1880,1611,45,498,100,1060,1,1,45343404,727,23.93,0.84,12,0.69,67.00,1900.00,2210,20230626,-27.47,1080,20221227,48.43,2210,-27.47,20230626,1081,48.29,20230328,2210,-27.47,20230626,1080,48.43,20221227,2.24,N,255220,100,45 억,,492637,N,N,0,N,00,N
|
|
20230712,110924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1613,-49,5,-2.95,403827264,249449,3.85,1631,1647,1604,2160,1164,1662,1618.80,1.09,0,7290,1953,1807,1684,1538,1415,1880,1611,45,498,100,1060,1,1,45343404,731,24.07,0.85,12,0.55,67.00,1900.00,2210,20230626,-27.01,1080,20221227,49.35,2210,-27.01,20230626,1081,49.21,20230328,2210,-27.01,20230626,1080,49.35,20221227,2.24,N,255220,100,45 억,,492637,N,N,0,N,00,N
|
|
20230712,100924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1604,-58,5,-3.49,327678440,202105,3.12,1631,1647,1604,2160,1164,1662,1621.24,1.09,0,-11923,1953,1807,1684,1538,1415,1880,1611,45,498,100,1060,1,1,45343404,727,23.94,0.84,12,0.45,67.00,1900.00,2210,20230626,-27.42,1080,20221227,48.52,2210,-27.42,20230626,1081,48.38,20230328,2210,-27.42,20230626,1080,48.52,20221227,2.24,N,255220,100,45 억,,492637,N,N,0,N,00,N
|
|
20230712,090925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1629,-33,5,-1.99,81800377,50188,0.78,1631,1647,1618,2160,1164,1662,1629.59,1.09,0,-7918,1953,1807,1684,1538,1415,1880,1611,45,498,100,1060,1,1,45343404,739,24.31,0.86,12,0.11,67.00,1900.00,2210,20230626,-26.29,1080,20221227,50.83,2210,-26.29,20230626,1081,50.69,20230328,2210,-26.29,20230626,1080,50.83,20221227,2.24,N,255220,100,45 억,,492637,N,N,0,N,00,N
|
|
20230711,160912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1662,105,2,6.74,10985620116,6461509,162.81,1561,1830,1561,2020,1090,1557,1700.19,1.09,0,-3146,1871,1714,1623,1466,1375,1668,1420,45,465,100,990,1,1,45343404,754,24.81,0.87,12,14.25,67.00,1900.00,2210,20230626,-24.80,1080,20221227,53.89,2210,-24.80,20230626,1081,53.75,20230328,2210,-24.80,20230626,1080,53.89,20221227,2.28,N,255220,100,45 억,,495783,N,N,0,N,00,N
|
|
20230711,150909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1650,93,2,5.97,10782772364,6339064,159.72,1561,1830,1561,2020,1090,1557,1701.01,1.09,0,-23993,1871,1714,1623,1466,1375,1668,1420,45,465,100,990,1,1,45343404,748,24.63,0.87,12,13.98,67.00,1900.00,2210,20230626,-25.34,1080,20221227,52.78,2210,-25.34,20230626,1081,52.64,20230328,2210,-25.34,20230626,1080,52.78,20221227,2.28,N,255220,100,45 억,,495783,N,N,0,N,00,N
|
|
20230711,140903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1645,88,2,5.65,10607557774,6232332,157.03,1561,1830,1561,2020,1090,1557,1702.02,1.09,0,-32735,1871,1714,1623,1466,1375,1668,1420,45,465,100,990,1,1,45343404,746,24.55,0.87,12,13.74,67.00,1900.00,2210,20230626,-25.57,1080,20221227,52.31,2210,-25.57,20230626,1081,52.17,20230328,2210,-25.57,20230626,1080,52.31,20221227,2.28,N,255220,100,45 억,,495783,N,N,0,N,00,N
|
|
20230711,130854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1638,81,2,5.20,10401210595,6106610,153.87,1561,1830,1561,2020,1090,1557,1703.27,1.09,0,1811,1871,1714,1623,1466,1375,1668,1420,45,465,100,990,1,1,45343404,743,24.45,0.86,12,13.47,67.00,1900.00,2210,20230626,-25.88,1080,20221227,51.67,2210,-25.88,20230626,1081,51.53,20230328,2210,-25.88,20230626,1080,51.67,20221227,2.28,N,255220,100,45 억,,495783,N,N,0,N,00,N
|
|
20230711,120914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1639,82,2,5.27,10248575418,6013088,151.51,1561,1830,1561,2020,1090,1557,1704.38,1.09,0,18212,1871,1714,1623,1466,1375,1668,1420,45,465,100,990,1,1,45343404,743,24.46,0.86,12,13.26,67.00,1900.00,2210,20230626,-25.84,1080,20221227,51.76,2210,-25.84,20230626,1081,51.62,20230328,2210,-25.84,20230626,1080,51.76,20221227,2.28,N,255220,100,45 억,,495783,N,N,0,N,00,N
|
|
20230711,110919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1658,101,2,6.49,9745847364,5706992,143.80,1561,1830,1561,2020,1090,1557,1707.71,1.09,0,44212,1871,1714,1623,1466,1375,1668,1420,45,465,100,990,1,1,45343404,752,24.75,0.87,12,12.59,67.00,1900.00,2210,20230626,-24.98,1080,20221227,53.52,2210,-24.98,20230626,1081,53.38,20230328,2210,-24.98,20230626,1080,53.52,20221227,2.28,N,255220,100,45 억,,495783,N,N,0,N,00,N
|
|
20230711,100916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1700,143,2,9.18,8707846015,5092911,128.32,1561,1830,1561,2020,1090,1557,1709.80,1.09,0,16858,1871,1714,1623,1466,1375,1668,1420,45,465,100,990,1,1,45343404,771,25.37,0.89,12,11.23,67.00,1900.00,2210,20230626,-23.08,1080,20221227,57.41,2210,-23.08,20230626,1081,57.26,20230328,2210,-23.08,20230626,1080,57.41,20221227,2.28,N,255220,100,45 억,,495783,N,N,0,N,00,N
|
|
20230711,090913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1592,35,2,2.25,131745111,83216,2.10,1561,1603,1561,2020,1090,1557,1583.20,1.09,0,20838,1871,1714,1623,1466,1375,1668,1420,45,465,100,990,1,1,45343404,722,23.76,0.84,12,0.18,67.00,1900.00,2210,20230626,-27.96,1080,20221227,47.41,2210,-27.96,20230626,1081,47.27,20230328,2210,-27.96,20230626,1080,47.41,20221227,2.28,N,255220,100,45 억,,495783,N,N,0,N,00,N
|
|
20230710,160906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1557,-58,5,-3.59,6587750117,3955273,661.00,1607,1780,1532,2095,1131,1615,1665.66,1.20,0,-82002,1710,1662,1607,1559,1504,1635,1532,45,482,100,1030,1,1,45343404,706,23.24,0.82,12,8.72,67.00,1900.00,2210,20230626,-29.55,1080,20221227,44.17,2210,-29.55,20230626,1081,44.03,20230328,2210,-29.55,20230626,1080,44.17,20221227,2.30,N,255220,100,45 억,,543219,N,N,0,N,00,N
|
|
20230710,150908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1555,-60,5,-3.72,6469358875,3879136,648.27,1607,1780,1532,2095,1131,1615,1667.73,1.20,0,-98266,1710,1662,1607,1559,1504,1635,1532,45,482,100,1030,1,1,45343404,705,23.21,0.82,12,8.56,67.00,1900.00,2210,20230626,-29.64,1080,20221227,43.98,2210,-29.64,20230626,1081,43.85,20230328,2210,-29.64,20230626,1080,43.98,20221227,2.30,N,255220,100,45 억,,543219,N,N,0,N,00,N
|
|
20230710,140859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1564,-51,5,-3.16,6236715402,3729918,623.34,1607,1780,1532,2095,1131,1615,1672.08,1.20,0,-120403,1710,1662,1607,1559,1504,1635,1532,45,482,100,1030,1,1,45343404,709,23.34,0.82,12,8.23,67.00,1900.00,2210,20230626,-29.23,1080,20221227,44.81,2210,-29.23,20230626,1081,44.68,20230328,2210,-29.23,20230626,1080,44.81,20221227,2.30,N,255220,100,45 억,,543219,N,N,0,N,00,N
|
|
20230710,130848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1580,-35,5,-2.17,5966991893,3557315,594.49,1607,1780,1562,2095,1131,1615,1677.39,1.20,0,-137148,1710,1662,1607,1559,1504,1635,1532,45,482,100,1030,1,1,45343404,716,23.58,0.83,12,7.85,67.00,1900.00,2210,20230626,-28.51,1080,20221227,46.30,2210,-28.51,20230626,1081,46.16,20230328,2210,-28.51,20230626,1080,46.30,20221227,2.30,N,255220,100,45 억,,543219,N,N,0,N,00,N
|
|
20230710,120912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1580,-35,5,-2.17,5770554864,3433453,573.79,1607,1780,1562,2095,1131,1615,1680.69,1.20,0,-145510,1710,1662,1607,1559,1504,1635,1532,45,482,100,1030,1,1,45343404,716,23.58,0.83,12,7.57,67.00,1900.00,2210,20230626,-28.51,1080,20221227,46.30,2210,-28.51,20230626,1081,46.16,20230328,2210,-28.51,20230626,1080,46.30,20221227,2.30,N,255220,100,45 억,,543219,N,N,0,N,00,N
|
|
20230710,110909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1657,42,2,2.60,4268343366,2507609,419.07,1607,1780,1562,2095,1131,1615,1702.16,1.20,0,-152978,1710,1662,1607,1559,1504,1635,1532,45,482,100,1030,1,1,45343404,751,24.73,0.87,12,5.53,67.00,1900.00,2210,20230626,-25.02,1080,20221227,53.43,2210,-25.02,20230626,1081,53.28,20230328,2210,-25.02,20230626,1080,53.43,20221227,2.30,N,255220,100,45 억,,543219,N,N,0,N,00,N
|
|
20230710,100910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1639,24,2,1.49,309668965,194271,32.47,1607,1639,1562,2095,1131,1615,1593.98,1.20,0,26009,1710,1662,1607,1559,1504,1635,1532,45,482,100,1030,1,1,45343404,743,24.46,0.86,12,0.43,67.00,1900.00,2210,20230626,-25.84,1080,20221227,51.76,2210,-25.84,20230626,1081,51.62,20230328,2210,-25.84,20230626,1080,51.76,20221227,2.30,N,255220,100,45 억,,543219,N,N,0,N,00,N
|
|
20230710,090901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1584,-31,5,-1.92,57317594,35868,5.99,1607,1608,1580,2095,1131,1615,1597.92,1.20,0,-12352,1710,1662,1607,1559,1504,1635,1532,45,482,100,1030,1,1,45343404,718,23.64,0.83,12,0.08,67.00,1900.00,2210,20230626,-28.33,1080,20221227,46.67,2210,-28.33,20230626,1081,46.53,20230328,2210,-28.33,20230626,1080,46.67,20221227,2.30,N,255220,100,45 억,,543219,N,N,0,N,00,N
|
|
20230707,160859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1615,-20,5,-1.22,949425008,589280,89.73,1630,1655,1552,2125,1145,1635,1611.15,0.90,0,37884,1737,1685,1659,1607,1581,1673,1595,45,490,100,1040,1,1,45343404,732,24.10,0.85,12,1.30,67.00,1900.00,2210,20230626,-26.92,1080,20221227,49.54,2210,-26.92,20230626,1081,49.40,20230328,2210,-26.92,20230626,1080,49.54,20221227,2.29,N,255220,100,45 억,,409644,N,N,0,N,00,N
|
|
20230707,150859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1619,-16,5,-0.98,895265902,555729,84.62,1630,1655,1552,2125,1145,1635,1610.98,0.90,0,33126,1737,1685,1659,1607,1581,1673,1595,45,490,100,1040,1,1,45343404,734,24.16,0.85,12,1.23,67.00,1900.00,2210,20230626,-26.74,1080,20221227,49.91,2210,-26.74,20230626,1081,49.77,20230328,2210,-26.74,20230626,1080,49.91,20221227,2.29,N,255220,100,45 억,,409644,N,N,0,N,00,N
|
|
20230707,140916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1630,-5,5,-0.31,824069089,511770,77.93,1630,1655,1552,2125,1145,1635,1610.23,0.90,0,46351,1737,1685,1659,1607,1581,1673,1595,45,490,100,1040,1,1,45343404,739,24.33,0.86,12,1.13,67.00,1900.00,2210,20230626,-26.24,1080,20221227,50.93,2210,-26.24,20230626,1081,50.79,20230328,2210,-26.24,20230626,1080,50.93,20221227,2.29,N,255220,100,45 억,,409644,N,N,0,N,00,N
|
|
20230707,130904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1600,-35,5,-2.14,544909249,340217,51.80,1630,1643,1552,2125,1145,1635,1601.65,0.90,0,52666,1737,1685,1659,1607,1581,1673,1595,45,490,100,1040,1,1,45343404,725,23.88,0.84,12,0.75,67.00,1900.00,2210,20230626,-27.60,1080,20221227,48.15,2210,-27.60,20230626,1081,48.01,20230328,2210,-27.60,20230626,1080,48.15,20221227,2.29,N,255220,100,45 억,,409644,N,N,0,N,00,N
|
|
20230707,120907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1596,-39,5,-2.39,461251054,287861,43.83,1630,1643,1552,2125,1145,1635,1602.34,0.90,0,68259,1737,1685,1659,1607,1581,1673,1595,45,490,100,1040,1,1,45343404,724,23.82,0.84,12,0.63,67.00,1900.00,2210,20230626,-27.78,1080,20221227,47.78,2210,-27.78,20230626,1081,47.64,20230328,2210,-27.78,20230626,1080,47.78,20221227,2.29,N,255220,100,45 억,,409644,N,N,0,N,00,N
|
|
20230707,110912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1590,-45,5,-2.75,367573129,229234,34.91,1630,1643,1552,2125,1145,1635,1603.48,0.90,0,60790,1737,1685,1659,1607,1581,1673,1595,45,490,100,1040,1,1,45343404,721,23.73,0.84,12,0.51,67.00,1900.00,2210,20230626,-28.05,1080,20221227,47.22,2210,-28.05,20230626,1081,47.09,20230328,2210,-28.05,20230626,1080,47.22,20221227,2.29,N,255220,100,45 억,,409644,N,N,0,N,00,N
|
|
20230707,100859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1592,-43,5,-2.63,275145619,171069,26.05,1630,1643,1552,2125,1145,1635,1608.39,0.90,0,43685,1737,1685,1659,1607,1581,1673,1595,45,490,100,1040,1,1,45343404,722,23.76,0.84,12,0.38,67.00,1900.00,2210,20230626,-27.96,1080,20221227,47.41,2210,-27.96,20230626,1081,47.27,20230328,2210,-27.96,20230626,1080,47.41,20221227,2.29,N,255220,100,45 억,,409644,N,N,0,N,00,N
|
|
20230707,090901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1635,0,3,0.00,49382310,30325,4.62,1630,1643,1624,2125,1145,1635,1628.44,0.90,0,6255,1737,1685,1659,1607,1581,1673,1595,45,490,100,1040,1,1,45343404,741,24.40,0.86,12,0.07,67.00,1900.00,2210,20230626,-26.02,1080,20221227,51.39,2210,-26.02,20230626,1081,51.25,20230328,2210,-26.02,20230626,1080,51.39,20221227,2.29,N,255220,100,45 억,,409644,N,N,0,N,00,N
|
|
20230706,160859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1635,-76,5,-4.44,1072604799,647470,79.58,1711,1711,1633,2220,1198,1711,1656.67,0.69,0,46112,1806,1758,1725,1677,1644,1742,1661,45,511,100,1090,1,1,44999998,736,24.40,0.86,12,1.44,67.00,1900.00,2210,20230626,-26.02,1080,20221227,51.39,2210,-26.02,20230626,1081,51.25,20230328,2210,-26.02,20230626,1080,51.39,20221227,2.22,N,255220,100,44 억,,310407,N,N,0,N,00,N
|
|
20230706,150900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1638,-73,5,-4.27,893819171,538182,66.15,1711,1711,1638,2220,1198,1711,1660.81,0.69,0,2192,1806,1758,1725,1677,1644,1742,1661,45,511,100,1090,1,1,44999998,737,24.45,0.86,12,1.20,67.00,1900.00,2210,20230626,-25.88,1080,20221227,51.67,2210,-25.88,20230626,1081,51.53,20230328,2210,-25.88,20230626,1080,51.67,20221227,2.22,N,255220,100,44 억,,310407,N,N,0,N,00,N
|
|
20230706,140901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1644,-67,5,-3.92,814027293,489627,60.18,1711,1711,1638,2220,1198,1711,1662.55,0.69,0,-1442,1806,1758,1725,1677,1644,1742,1661,45,511,100,1090,1,1,44999998,740,24.54,0.87,12,1.09,67.00,1900.00,2210,20230626,-25.61,1080,20221227,52.22,2210,-25.61,20230626,1081,52.08,20230328,2210,-25.61,20230626,1080,52.22,20221227,2.22,N,255220,100,44 억,,310407,N,N,0,N,00,N
|
|
20230706,130859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1657,-54,5,-3.16,640075019,383737,47.17,1711,1711,1641,2220,1198,1711,1668.00,0.69,0,-30592,1806,1758,1725,1677,1644,1742,1661,45,511,100,1090,1,1,44999998,746,24.73,0.87,12,0.85,67.00,1900.00,2210,20230626,-25.02,1080,20221227,53.43,2210,-25.02,20230626,1081,53.28,20230328,2210,-25.02,20230626,1080,53.43,20221227,2.22,N,255220,100,44 억,,310407,N,N,0,N,00,N
|
|
20230706,120842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1660,-51,5,-2.98,478163973,285772,35.13,1711,1711,1655,2220,1198,1711,1673.24,0.69,0,-25099,1806,1758,1725,1677,1644,1742,1661,45,511,100,1090,1,1,44999998,747,24.78,0.87,12,0.64,67.00,1900.00,2210,20230626,-24.89,1080,20221227,53.70,2210,-24.89,20230626,1081,53.56,20230328,2210,-24.89,20230626,1080,53.70,20221227,2.22,N,255220,100,44 억,,310407,N,N,0,N,00,N
|
|
20230706,110906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1670,-41,5,-2.40,401962511,240008,29.50,1711,1711,1655,2220,1198,1711,1674.79,0.69,0,-6326,1806,1758,1725,1677,1644,1742,1661,45,511,100,1090,1,1,44999998,751,24.93,0.88,12,0.53,67.00,1900.00,2210,20230626,-24.43,1080,20221227,54.63,2210,-24.43,20230626,1081,54.49,20230328,2210,-24.43,20230626,1080,54.63,20221227,2.22,N,255220,100,44 억,,310407,N,N,0,N,00,N
|
|
20230706,100901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1665,-46,5,-2.69,276332831,164790,20.26,1711,1711,1660,2220,1198,1711,1676.88,0.69,0,-3311,1806,1758,1725,1677,1644,1742,1661,45,511,100,1090,1,1,44999998,749,24.85,0.88,12,0.37,67.00,1900.00,2210,20230626,-24.66,1080,20221227,54.17,2210,-24.66,20230626,1081,54.02,20230328,2210,-24.66,20230626,1080,54.17,20221227,2.22,N,255220,100,44 억,,310407,N,N,0,N,00,N
|
|
20230706,090858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1684,-27,5,-1.58,61087492,36064,4.43,1711,1711,1684,2220,1198,1711,1693.86,0.69,0,74,1806,1758,1725,1677,1644,1742,1661,45,511,100,1090,1,1,44999998,758,25.13,0.89,12,0.08,67.00,1900.00,2210,20230626,-23.80,1080,20221227,55.93,2210,-23.80,20230626,1081,55.78,20230328,2210,-23.80,20230626,1080,55.93,20221227,2.22,N,255220,100,44 억,,310407,N,N,0,N,00,N
|
|
20230705,160856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1711,-51,5,-2.89,1378873355,803841,165.66,1756,1773,1692,2290,1234,1762,1715.36,0.56,0,-42711,1827,1794,1773,1740,1719,1784,1730,45,528,100,1120,1,1,44999998,770,25.54,0.90,12,1.79,67.00,1900.00,2210,20230626,-22.58,1080,20221227,58.43,2210,-22.58,20230626,1081,58.28,20230328,2210,-22.58,20230626,1080,58.43,20221227,2.28,N,255220,100,44 억,,251531,N,N,0,N,00,N
|
|
20230705,150851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,-52,5,-2.95,1321130080,770091,158.71,1756,1773,1692,2290,1234,1762,1715.55,0.56,0,-43731,1827,1794,1773,1740,1719,1784,1730,45,528,100,1120,1,1,44999998,769,25.52,0.90,12,1.71,67.00,1900.00,2210,20230626,-22.62,1080,20221227,58.33,2210,-22.62,20230626,1081,58.19,20230328,2210,-22.62,20230626,1080,58.33,20221227,2.28,N,255220,100,44 억,,251531,N,N,0,N,00,N
|
|
20230705,140842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1700,-62,5,-3.52,1104485847,642934,132.50,1756,1773,1697,2290,1234,1762,1717.88,0.56,0,-26469,1827,1794,1773,1740,1719,1784,1730,45,528,100,1120,1,1,44999998,765,25.37,0.89,12,1.43,67.00,1900.00,2210,20230626,-23.08,1080,20221227,57.41,2210,-23.08,20230626,1081,57.26,20230328,2210,-23.08,20230626,1080,57.41,20221227,2.28,N,255220,100,44 억,,251531,N,N,0,N,00,N
|
|
20230705,130845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,-43,5,-2.44,1041961665,606267,124.94,1756,1773,1697,2290,1234,1762,1718.65,0.56,0,-26179,1827,1794,1773,1740,1719,1784,1730,45,528,100,1120,1,1,44999998,774,25.66,0.90,12,1.35,67.00,1900.00,2210,20230626,-22.22,1080,20221227,59.17,2210,-22.22,20230626,1081,59.02,20230328,2210,-22.22,20230626,1080,59.17,20221227,2.28,N,255220,100,44 억,,251531,N,N,0,N,00,N
|
|
20230705,120844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1701,-61,5,-3.46,893973290,519648,107.09,1756,1773,1697,2290,1234,1762,1720.34,0.56,0,-6059,1827,1794,1773,1740,1719,1784,1730,45,528,100,1120,1,1,44999998,765,25.39,0.90,12,1.15,67.00,1900.00,2210,20230626,-23.03,1080,20221227,57.50,2210,-23.03,20230626,1081,57.35,20230328,2210,-23.03,20230626,1080,57.50,20221227,2.28,N,255220,100,44 억,,251531,N,N,0,N,00,N
|
|
20230705,110853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1699,-63,5,-3.58,770094465,447155,92.15,1756,1773,1698,2290,1234,1762,1722.21,0.56,0,13014,1827,1794,1773,1740,1719,1784,1730,45,528,100,1120,1,1,44999998,765,25.36,0.89,12,0.99,67.00,1900.00,2210,20230626,-23.12,1080,20221227,57.31,2210,-23.12,20230626,1081,57.17,20230328,2210,-23.12,20230626,1080,57.31,20221227,2.28,N,255220,100,44 억,,251531,N,N,0,N,00,N
|
|
20230705,100845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1714,-48,5,-2.72,525027759,303534,62.55,1756,1773,1710,2290,1234,1762,1729.72,0.56,0,-27339,1827,1794,1773,1740,1719,1784,1730,45,528,100,1120,1,1,44999998,771,25.58,0.90,12,0.67,67.00,1900.00,2210,20230626,-22.44,1080,20221227,58.70,2210,-22.44,20230626,1081,58.56,20230328,2210,-22.44,20230626,1080,58.70,20221227,2.28,N,255220,100,44 억,,251531,N,N,0,N,00,N
|
|
20230705,090844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1756,-6,5,-0.34,52891813,30072,6.20,1756,1773,1756,2290,1234,1762,1758.84,0.56,0,-5646,1827,1794,1773,1740,1719,1784,1730,45,528,100,1120,1,1,44999998,790,26.21,0.92,12,0.07,67.00,1900.00,2210,20230626,-20.54,1080,20221227,62.59,2210,-20.54,20230626,1081,62.44,20230328,2210,-20.54,20230626,1080,62.59,20221227,2.28,N,255220,100,44 억,,251531,N,N,0,N,00,N
|
|
20230704,160841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1762,-15,5,-0.84,840840881,473933,52.86,1785,1806,1752,2310,1244,1777,1774.24,0.56,0,-1315,1836,1806,1780,1750,1724,1821,1765,45,533,100,1130,1,1,44999998,793,26.30,0.93,12,1.05,67.00,1900.00,2210,20230626,-20.27,1080,20221227,63.15,2210,-20.27,20230626,1081,63.00,20230328,2210,-20.27,20230626,1080,63.15,20221227,2.42,N,255220,100,44 억,,252925,N,N,0,N,00,N
|
|
20230704,150831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,-13,5,-0.73,780340987,439619,49.03,1785,1806,1752,2310,1244,1777,1775.04,0.56,0,-11846,1836,1806,1780,1750,1724,1821,1765,45,533,100,1130,1,1,44999998,794,26.33,0.93,12,0.98,67.00,1900.00,2210,20230626,-20.18,1080,20221227,63.33,2210,-20.18,20230626,1081,63.18,20230328,2210,-20.18,20230626,1080,63.33,20221227,2.42,N,255220,100,44 억,,252925,N,N,0,N,00,N
|
|
20230704,140836,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1763,-14,5,-0.79,682820349,384382,42.87,1785,1806,1752,2310,1244,1777,1776.41,0.56,0,-19722,1836,1806,1780,1750,1724,1821,1765,45,533,100,1130,1,1,44999998,793,26.31,0.93,12,0.85,67.00,1900.00,2210,20230626,-20.23,1080,20221227,63.24,2210,-20.23,20230626,1081,63.09,20230328,2210,-20.23,20230626,1080,63.24,20221227,2.42,N,255220,100,44 억,,252925,N,N,0,N,00,N
|
|
20230704,130825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1772,-5,5,-0.28,640688948,360513,40.21,1785,1806,1752,2310,1244,1777,1777.16,0.56,0,-24323,1836,1806,1780,1750,1724,1821,1765,45,533,100,1130,1,1,44999998,797,26.45,0.93,12,0.80,67.00,1900.00,2210,20230626,-19.82,1080,20221227,64.07,2210,-19.82,20230626,1081,63.92,20230328,2210,-19.82,20230626,1080,64.07,20221227,2.42,N,255220,100,44 억,,252925,N,N,0,N,00,N
|
|
20230704,120835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1772,-5,5,-0.28,596233710,335341,37.40,1785,1806,1752,2310,1244,1777,1777.99,0.56,0,-21016,1836,1806,1780,1750,1724,1821,1765,45,533,100,1130,1,1,44999998,797,26.45,0.93,12,0.75,67.00,1900.00,2210,20230626,-19.82,1080,20221227,64.07,2210,-19.82,20230626,1081,63.92,20230328,2210,-19.82,20230626,1080,64.07,20221227,2.42,N,255220,100,44 억,,252925,N,N,0,N,00,N
|
|
20230704,110828,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1778,1,2,0.06,541987377,304787,34.00,1785,1806,1752,2310,1244,1777,1778.25,0.56,0,-13967,1836,1806,1780,1750,1724,1821,1765,45,533,100,1130,1,1,44999998,800,26.54,0.94,12,0.68,67.00,1900.00,2210,20230626,-19.55,1080,20221227,64.63,2210,-19.55,20230626,1081,64.48,20230328,2210,-19.55,20230626,1080,64.63,20221227,2.42,N,255220,100,44 억,,252925,N,N,0,N,00,N
|
|
20230704,100825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,6,2,0.34,416081620,233644,26.06,1785,1806,1752,2310,1244,1777,1780.84,0.56,0,4493,1836,1806,1780,1750,1724,1821,1765,45,533,100,1130,1,1,44999998,802,26.61,0.94,12,0.52,67.00,1900.00,2210,20230626,-19.32,1080,20221227,65.09,2210,-19.32,20230626,1081,64.94,20230328,2210,-19.32,20230626,1080,65.09,20221227,2.42,N,255220,100,44 억,,252925,N,N,0,N,00,N
|
|
20230704,090824,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1757,-20,5,-1.13,123466052,69893,7.80,1785,1785,1752,2310,1244,1777,1766.50,0.56,0,-9260,1836,1806,1780,1750,1724,1821,1765,45,533,100,1130,1,1,44999998,791,26.22,0.92,12,0.16,67.00,1900.00,2210,20230626,-20.50,1080,20221227,62.69,2210,-20.50,20230626,1081,62.53,20230328,2210,-20.50,20230626,1080,62.69,20221227,2.42,N,255220,100,44 억,,252925,N,N,0,N,00,N
|
|
20230703,160816,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1777,7,2,0.40,1570988046,881768,81.39,1776,1810,1754,2300,1239,1770,1781.66,0.26,0,143565,1879,1824,1797,1742,1715,1811,1729,45,530,100,1130,1,1,44756689,795,26.52,0.94,12,1.97,67.00,1900.00,2210,20230626,-19.59,1080,20221227,64.54,2210,-19.59,20230626,1081,64.38,20230328,2210,-19.59,20230626,1080,64.54,20221227,2.44,N,255220,100,44 억,,115366,N,N,0,N,00,N
|
|
20230703,150825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,16,2,0.90,1447343304,812242,74.97,1776,1810,1754,2300,1239,1770,1781.93,0.26,0,146620,1879,1824,1797,1742,1715,1811,1729,45,530,100,1130,1,1,44756689,799,26.66,0.94,12,1.81,67.00,1900.00,2210,20230626,-19.19,1080,20221227,65.37,2210,-19.19,20230626,1081,65.22,20230328,2210,-19.19,20230626,1080,65.37,20221227,2.44,N,255220,100,44 억,,115366,N,N,0,N,00,N
|
|
20230703,140823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1762,-8,5,-0.45,1243266420,696469,64.29,1776,1810,1755,2300,1239,1770,1785.12,0.26,0,120244,1879,1824,1797,1742,1715,1811,1729,45,530,100,1130,1,1,44756689,789,26.30,0.93,12,1.56,67.00,1900.00,2210,20230626,-20.27,1080,20221227,63.15,2210,-20.27,20230626,1081,63.00,20230328,2210,-20.27,20230626,1080,63.15,20221227,2.44,N,255220,100,44 억,,115366,N,N,0,N,00,N
|
|
20230703,130817,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,5,2,0.28,982536946,548699,50.65,1776,1810,1755,2300,1239,1770,1790.71,0.26,0,132792,1879,1824,1797,1742,1715,1811,1729,45,530,100,1130,1,1,44756689,794,26.49,0.93,12,1.23,67.00,1900.00,2210,20230626,-19.68,1080,20221227,64.35,2210,-19.68,20230626,1081,64.20,20230328,2210,-19.68,20230626,1080,64.35,20221227,2.44,N,255220,100,44 억,,115366,N,N,0,N,00,N
|
|
20230703,120826,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1791,21,2,1.19,828915552,462474,42.69,1776,1810,1755,2300,1239,1770,1792.41,0.26,0,142023,1879,1824,1797,1742,1715,1811,1729,45,530,100,1130,1,1,44756689,802,26.73,0.94,12,1.03,67.00,1900.00,2210,20230626,-18.96,1080,20221227,65.83,2210,-18.96,20230626,1081,65.68,20230328,2210,-18.96,20230626,1080,65.83,20221227,2.44,N,255220,100,44 억,,115366,N,N,0,N,00,N
|
|
20230703,110819,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1808,38,2,2.15,701139144,391512,36.14,1776,1808,1755,2300,1239,1770,1790.91,0.26,0,133264,1879,1824,1797,1742,1715,1811,1729,45,530,100,1130,1,1,44756689,809,26.99,0.95,12,0.87,67.00,1900.00,2210,20230626,-18.19,1080,20221227,67.41,2210,-18.19,20230626,1081,67.25,20230328,2210,-18.19,20230626,1080,67.41,20221227,2.44,N,255220,100,44 억,,115366,N,N,0,N,00,N
|
|
20230703,100806,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1787,17,2,0.96,546519239,305511,28.20,1776,1806,1755,2300,1239,1770,1788.94,0.26,0,94602,1879,1824,1797,1742,1715,1811,1729,45,530,100,1130,1,1,44756689,800,26.67,0.94,12,0.68,67.00,1900.00,2210,20230626,-19.14,1080,20221227,65.46,2210,-19.14,20230626,1081,65.31,20230328,2210,-19.14,20230626,1080,65.46,20221227,2.44,N,255220,100,44 억,,115366,N,N,0,N,00,N
|
|
20230703,090816,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1785,15,2,0.85,102111524,57429,5.30,1776,1799,1755,2300,1239,1770,1778.21,0.26,0,10347,1879,1824,1797,1742,1715,1811,1729,45,530,100,1130,1,1,44756689,799,26.64,0.94,12,0.13,67.00,1900.00,2210,20230626,-19.23,1080,20221227,65.28,2210,-19.23,20230626,1081,65.12,20230328,2210,-19.23,20230626,1080,65.28,20221227,2.44,N,255220,100,44 억,,115366,N,N,0,N,00,N
|