154 lines
63 KiB
CSV
154 lines
63 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
|
|
20230927,161017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1146,39,2,3.52,151717838,135976,100.10,1071,1160,1071,1439,775,1107,1115.55,2.04,0,-23595,1194,1150,1119,1075,1044,1172,1097,48,332,100,700,1,1,47542756,545,17.10,0.60,12,0.29,67.00,1900.00,2210,20230626,-48.14,1051,20230925,9.04,2210,-48.14,20230626,1051,9.04,20230925,2210,-48.14,20230626,1051,9.04,20230925,1.64,N,255220,100,47 억,,969243,N,N,0,N,00,N
|
|
20230927,151028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1148,41,2,3.70,146989306,131839,97.05,1071,1160,1071,1439,775,1107,1114.92,2.04,0,-23540,1194,1150,1119,1075,1044,1172,1097,48,332,100,700,1,1,47542756,546,17.13,0.60,12,0.28,67.00,1900.00,2210,20230626,-48.05,1051,20230925,9.23,2210,-48.05,20230626,1051,9.23,20230925,2210,-48.05,20230626,1051,9.23,20230925,1.64,N,255220,100,47 억,,969243,N,N,0,N,00,N
|
|
20230927,141029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,40,2,3.61,119594618,107987,79.50,1071,1160,1071,1439,775,1107,1107.49,2.04,0,-18550,1194,1150,1119,1075,1044,1172,1097,48,332,100,700,1,1,47542756,545,17.12,0.60,12,0.23,67.00,1900.00,2210,20230626,-48.10,1051,20230925,9.13,2210,-48.10,20230626,1051,9.13,20230925,2210,-48.10,20230626,1051,9.13,20230925,1.64,N,255220,100,47 억,,969243,N,N,0,N,00,N
|
|
20230927,131013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,16,2,1.45,69195795,63636,46.85,1071,1125,1071,1439,775,1107,1087.37,2.04,0,-7943,1194,1150,1119,1075,1044,1172,1097,48,332,100,700,1,1,47542756,534,16.76,0.59,12,0.13,67.00,1900.00,2210,20230626,-49.19,1051,20230925,6.85,2210,-49.19,20230626,1051,6.85,20230925,2210,-49.19,20230626,1051,6.85,20230925,1.64,N,255220,100,47 억,,969243,N,N,0,N,00,N
|
|
20230927,121013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1105,-2,5,-0.18,63050938,58118,42.78,1071,1114,1071,1439,775,1107,1084.88,2.04,0,-7207,1194,1150,1119,1075,1044,1172,1097,48,332,100,700,1,1,47542756,525,16.49,0.58,12,0.12,67.00,1900.00,2210,20230626,-50.00,1051,20230925,5.14,2210,-50.00,20230626,1051,5.14,20230925,2210,-50.00,20230626,1051,5.14,20230925,1.64,N,255220,100,47 억,,969243,N,N,0,N,00,N
|
|
20230927,111023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1101,-6,5,-0.54,58657414,54140,39.86,1071,1114,1071,1439,775,1107,1083.44,2.04,0,-5266,1194,1150,1119,1075,1044,1172,1097,48,332,100,700,1,1,47542756,523,16.43,0.58,12,0.11,67.00,1900.00,2210,20230626,-50.18,1051,20230925,4.76,2210,-50.18,20230626,1051,4.76,20230925,2210,-50.18,20230626,1051,4.76,20230925,1.64,N,255220,100,47 억,,969243,N,N,0,N,00,N
|
|
20230927,101015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1095,-12,5,-1.08,50969119,47162,34.72,1071,1106,1071,1439,775,1107,1080.72,2.04,0,-1622,1194,1150,1119,1075,1044,1172,1097,48,332,100,700,1,1,47542756,521,16.34,0.58,12,0.10,67.00,1900.00,2210,20230626,-50.45,1051,20230925,4.19,2210,-50.45,20230626,1051,4.19,20230925,2210,-50.45,20230626,1051,4.19,20230925,1.64,N,255220,100,47 억,,969243,N,N,0,N,00,N
|
|
20230927,091035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1088,-19,5,-1.72,33556591,31166,22.94,1071,1106,1071,1439,775,1107,1076.71,2.04,0,-988,1194,1150,1119,1075,1044,1172,1097,48,332,100,700,1,1,47542756,517,16.24,0.57,12,0.07,67.00,1900.00,2210,20230626,-50.77,1051,20230925,3.52,2210,-50.77,20230626,1051,3.52,20230925,2210,-50.77,20230626,1051,3.52,20230925,1.64,N,255220,100,47 억,,969243,N,N,0,N,00,N
|
|
20230926,161014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1107,-6,5,-0.54,150369614,135839,53.65,1091,1163,1088,1446,780,1113,1106.97,2.08,0,-20857,1163,1137,1094,1068,1025,1151,1082,48,333,100,710,1,1,47542756,526,16.52,0.58,12,0.29,67.00,1900.00,2210,20230626,-49.91,1051,20230925,5.33,2210,-49.91,20230626,1051,5.33,20230925,2210,-49.91,20230626,1051,5.33,20230925,1.66,N,255220,100,47 억,,990100,N,N,0,N,00,N
|
|
20230926,151013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1117,4,2,0.36,140121594,126594,49.99,1091,1163,1088,1446,780,1113,1106.86,2.08,0,-19507,1163,1137,1094,1068,1025,1151,1082,48,333,100,710,1,1,47542756,531,16.67,0.59,12,0.27,67.00,1900.00,2210,20230626,-49.46,1051,20230925,6.28,2210,-49.46,20230626,1051,6.28,20230925,2210,-49.46,20230626,1051,6.28,20230925,1.66,N,255220,100,47 억,,990100,N,N,0,N,00,N
|
|
20230926,141006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1089,-24,5,-2.16,84459643,76727,30.30,1091,1111,1088,1446,780,1113,1100.78,2.08,0,-17019,1163,1137,1094,1068,1025,1151,1082,48,333,100,710,1,1,47542756,518,16.25,0.57,12,0.16,67.00,1900.00,2210,20230626,-50.72,1051,20230925,3.62,2210,-50.72,20230626,1051,3.62,20230925,2210,-50.72,20230626,1051,3.62,20230925,1.66,N,255220,100,47 억,,990100,N,N,0,N,00,N
|
|
20230926,131011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1096,-17,5,-1.53,66019332,59845,23.63,1091,1111,1088,1446,780,1113,1103.17,2.08,0,-11915,1163,1137,1094,1068,1025,1151,1082,48,333,100,710,1,1,47542756,521,16.36,0.58,12,0.13,67.00,1900.00,2210,20230626,-50.41,1051,20230925,4.28,2210,-50.41,20230626,1051,4.28,20230925,2210,-50.41,20230626,1051,4.28,20230925,1.66,N,255220,100,47 억,,990100,N,N,0,N,00,N
|
|
20230926,121018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1096,-17,5,-1.53,63739407,57755,22.81,1091,1111,1088,1446,780,1113,1103.62,2.08,0,-11067,1163,1137,1094,1068,1025,1151,1082,48,333,100,710,1,1,47542756,521,16.36,0.58,12,0.12,67.00,1900.00,2210,20230626,-50.41,1051,20230925,4.28,2210,-50.41,20230626,1051,4.28,20230925,2210,-50.41,20230626,1051,4.28,20230925,1.66,N,255220,100,47 억,,990100,N,N,0,N,00,N
|
|
20230926,111011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1111,-2,5,-0.18,54945238,49771,19.66,1091,1111,1088,1446,780,1113,1103.96,2.08,0,-8350,1163,1137,1094,1068,1025,1151,1082,48,333,100,710,1,1,47542756,528,16.58,0.58,12,0.10,67.00,1900.00,2210,20230626,-49.73,1051,20230925,5.71,2210,-49.73,20230626,1051,5.71,20230925,2210,-49.73,20230626,1051,5.71,20230925,1.66,N,255220,100,47 억,,990100,N,N,0,N,00,N
|
|
20230926,101012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1109,-4,5,-0.36,21767250,19806,7.82,1091,1110,1088,1446,780,1113,1099.02,2.08,0,-5469,1163,1137,1094,1068,1025,1151,1082,48,333,100,710,1,1,47542756,527,16.55,0.58,12,0.04,67.00,1900.00,2210,20230626,-49.82,1051,20230925,5.52,2210,-49.82,20230626,1051,5.52,20230925,2210,-49.82,20230626,1051,5.52,20230925,1.66,N,255220,100,47 억,,990100,N,N,0,N,00,N
|
|
20230926,091014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1096,-17,5,-1.53,12224527,11164,4.41,1091,1110,1088,1446,780,1113,1095.00,2.08,0,-647,1163,1137,1094,1068,1025,1151,1082,48,333,100,710,1,1,47542756,521,16.36,0.58,12,0.02,67.00,1900.00,2210,20230626,-50.41,1051,20230925,4.28,2210,-50.41,20230626,1051,4.28,20230925,2210,-50.41,20230626,1051,4.28,20230925,1.66,N,255220,100,47 억,,990100,N,N,0,N,00,N
|
|
20230925,161014,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1113,7,2,0.63,275562863,253167,251.26,1093,1120,1051,1437,775,1106,1088.46,2.04,0,7104,1144,1124,1107,1087,1070,1116,1079,48,331,100,700,1,1,47542756,529,16.61,0.59,12,0.53,67.00,1900.00,2210,20230626,-49.64,1051,20230925,5.90,2210,-49.64,20230626,1051,5.90,20230925,2210,-49.64,20230626,1051,5.90,20230925,1.67,N,255220,100,47 억,,968820,N,N,0,N,00,N
|
|
20230925,151017,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1087,-19,5,-1.72,266320974,244807,242.96,1093,1120,1051,1437,775,1106,1087.88,2.04,0,7970,1144,1124,1107,1087,1070,1116,1079,48,331,100,700,1,1,47542756,517,16.22,0.57,12,0.51,67.00,1900.00,2210,20230626,-50.81,1051,20230925,3.43,2210,-50.81,20230626,1051,3.43,20230925,2210,-50.81,20230626,1051,3.43,20230925,1.67,N,255220,100,47 억,,968820,N,N,0,N,00,N
|
|
20230925,140959,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1073,-33,5,-2.98,214644931,196864,195.38,1093,1120,1051,1437,775,1106,1090.32,2.04,0,-7468,1144,1124,1107,1087,1070,1116,1079,48,331,100,700,1,1,47542756,510,16.01,0.56,12,0.41,67.00,1900.00,2210,20230626,-51.45,1051,20230925,2.09,2210,-51.45,20230626,1051,2.09,20230925,2210,-51.45,20230626,1051,2.09,20230925,1.67,N,255220,100,47 억,,968820,N,N,0,N,00,N
|
|
20230925,131005,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1076,-30,5,-2.71,184049731,168425,167.16,1093,1120,1051,1437,775,1106,1092.77,2.04,0,-12644,1144,1124,1107,1087,1070,1116,1079,48,331,100,700,1,1,47542756,512,16.06,0.57,12,0.35,67.00,1900.00,2210,20230626,-51.31,1051,20230925,2.38,2210,-51.31,20230626,1051,2.38,20230925,2210,-51.31,20230626,1051,2.38,20230925,1.67,N,255220,100,47 억,,968820,N,N,0,N,00,N
|
|
20230925,121011,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1085,-21,5,-1.90,172927059,158123,156.93,1093,1120,1051,1437,775,1106,1093.62,2.04,0,-14071,1144,1124,1107,1087,1070,1116,1079,48,331,100,700,1,1,47542756,516,16.19,0.57,12,0.33,67.00,1900.00,2210,20230626,-50.90,1051,20230925,3.24,2210,-50.90,20230626,1051,3.24,20230925,2210,-50.90,20230626,1051,3.24,20230925,1.67,N,255220,100,47 억,,968820,N,N,0,N,00,N
|
|
20230925,111005,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1096,-10,5,-0.90,167434674,153081,151.93,1093,1120,1051,1437,775,1106,1093.76,2.04,0,-10793,1144,1124,1107,1087,1070,1116,1079,48,331,100,700,1,1,47542756,521,16.36,0.58,12,0.32,67.00,1900.00,2210,20230626,-50.41,1051,20230925,4.28,2210,-50.41,20230626,1051,4.28,20230925,2210,-50.41,20230626,1051,4.28,20230925,1.67,N,255220,100,47 억,,968820,N,N,0,N,00,N
|
|
20230925,101009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1084,-22,5,-1.99,88132607,80326,79.72,1093,1120,1083,1437,775,1106,1097.18,2.04,0,-3041,1144,1124,1107,1087,1070,1116,1079,48,331,100,700,1,1,47542756,515,16.18,0.57,12,0.17,67.00,1900.00,2210,20230626,-50.95,1080,20221227,0.37,2210,-50.95,20230626,1081,0.28,20230328,2210,-50.95,20230626,1080,0.37,20221227,1.67,N,255220,100,47 억,,968820,N,N,0,N,00,N
|
|
20230925,091005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1116,10,2,0.90,42353403,38519,38.23,1093,1120,1093,1437,775,1106,1099.54,2.04,0,16371,1144,1124,1107,1087,1070,1116,1079,48,331,100,700,1,1,47542756,531,16.66,0.59,12,0.08,67.00,1900.00,2210,20230626,-49.50,1080,20221227,3.33,2210,-49.50,20230626,1081,3.24,20230328,2210,-49.50,20230626,1080,3.33,20221227,1.67,N,255220,100,47 억,,968820,N,N,0,N,00,N
|
|
20230922,161043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1106,-12,5,-1.07,112109449,100741,61.79,1116,1127,1090,1453,783,1118,1112.57,2.01,0,14503,1209,1163,1132,1086,1055,1148,1071,48,335,100,710,1,1,47542756,526,16.51,0.58,12,0.21,67.00,1900.00,2210,20230626,-49.95,1080,20221227,2.41,2210,-49.95,20230626,1081,2.31,20230328,2210,-49.95,20230626,1080,2.41,20221227,1.69,N,255220,100,47 억,,956170,N,N,0,N,00,N
|
|
20230922,151037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1117,-1,5,-0.09,94624944,84954,52.11,1116,1127,1090,1453,783,1118,1113.56,2.01,0,14136,1209,1163,1132,1086,1055,1148,1071,48,335,100,710,1,1,47542756,531,16.67,0.59,12,0.18,67.00,1900.00,2210,20230626,-49.46,1080,20221227,3.43,2210,-49.46,20230626,1081,3.33,20230328,2210,-49.46,20230626,1080,3.43,20221227,1.69,N,255220,100,47 억,,956170,N,N,0,N,00,N
|
|
20230922,141034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,2,2,0.18,89477447,80348,49.29,1116,1127,1090,1453,783,1118,1113.32,2.01,0,15610,1209,1163,1132,1086,1055,1148,1071,48,335,100,710,1,1,47542756,532,16.72,0.59,12,0.17,67.00,1900.00,2210,20230626,-49.32,1080,20221227,3.70,2210,-49.32,20230626,1081,3.61,20230328,2210,-49.32,20230626,1080,3.70,20221227,1.69,N,255220,100,47 억,,956170,N,N,0,N,00,N
|
|
20230922,130932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1121,3,2,0.27,86817455,77976,47.83,1116,1127,1090,1453,783,1118,1113.05,2.01,0,15229,1209,1163,1132,1086,1055,1148,1071,48,335,100,710,1,1,47542756,533,16.73,0.59,12,0.16,67.00,1900.00,2210,20230626,-49.28,1080,20221227,3.80,2210,-49.28,20230626,1081,3.70,20230328,2210,-49.28,20230626,1080,3.80,20221227,1.69,N,255220,100,47 억,,956170,N,N,0,N,00,N
|
|
20230922,120930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,6,2,0.54,82113302,73775,45.25,1116,1127,1090,1453,783,1118,1112.64,2.01,0,16464,1209,1163,1132,1086,1055,1148,1071,48,335,100,710,1,1,47542756,534,16.78,0.59,12,0.16,67.00,1900.00,2210,20230626,-49.14,1080,20221227,4.07,2210,-49.14,20230626,1081,3.98,20230328,2210,-49.14,20230626,1080,4.07,20221227,1.69,N,255220,100,47 억,,956170,N,N,0,N,00,N
|
|
20230922,110925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1122,4,2,0.36,49412573,44589,27.35,1116,1123,1090,1453,783,1118,1106.87,2.01,0,3283,1209,1163,1132,1086,1055,1148,1071,48,335,100,710,1,1,47542756,533,16.75,0.59,12,0.09,67.00,1900.00,2210,20230626,-49.23,1080,20221227,3.89,2210,-49.23,20230626,1081,3.79,20230328,2210,-49.23,20230626,1080,3.89,20221227,1.69,N,255220,100,47 억,,956170,N,N,0,N,00,N
|
|
20230922,100925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1107,-11,5,-0.98,45922367,41455,25.43,1116,1122,1090,1453,783,1118,1106.29,2.01,0,1821,1209,1163,1132,1086,1055,1148,1071,48,335,100,710,1,1,47542756,526,16.52,0.58,12,0.09,67.00,1900.00,2210,20230626,-49.91,1080,20221227,2.50,2210,-49.91,20230626,1081,2.41,20230328,2210,-49.91,20230626,1080,2.50,20221227,1.69,N,255220,100,47 억,,956170,N,N,0,N,00,N
|
|
20230922,090922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1105,-13,5,-1.16,28691873,25904,15.89,1116,1117,1090,1453,783,1118,1105.00,2.01,0,-4522,1209,1163,1132,1086,1055,1148,1071,48,335,100,710,1,1,47542756,525,16.49,0.58,12,0.05,67.00,1900.00,2210,20230626,-50.00,1080,20221227,2.31,2210,-50.00,20230626,1081,2.22,20230328,2210,-50.00,20230626,1080,2.31,20221227,1.69,N,255220,100,47 억,,956170,N,N,0,N,00,N
|
|
20230921,160925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1118,-25,5,-2.19,156558341,138445,148.69,1154,1178,1101,1485,801,1143,1130.83,2.15,0,-64033,1165,1153,1141,1129,1117,1148,1124,48,342,100,730,1,1,47542756,532,16.69,0.59,12,0.29,67.00,1900.00,2210,20230626,-49.41,1080,20221227,3.52,2210,-49.41,20230626,1081,3.42,20230328,2210,-49.41,20230626,1080,3.52,20221227,1.66,N,255220,100,47 억,,1020201,N,N,0,N,00,N
|
|
20230921,150913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1119,-24,5,-2.10,151910801,134284,144.22,1154,1178,1101,1485,801,1143,1131.26,2.15,0,-64621,1165,1153,1141,1129,1117,1148,1124,48,342,100,730,1,1,47542756,532,16.70,0.59,12,0.28,67.00,1900.00,2210,20230626,-49.37,1080,20221227,3.61,2210,-49.37,20230626,1081,3.52,20230328,2210,-49.37,20230626,1080,3.61,20221227,1.66,N,255220,100,47 억,,1020201,N,N,0,N,00,N
|
|
20230921,140919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1110,-33,5,-2.89,130486727,114912,123.42,1154,1178,1110,1485,801,1143,1135.53,2.15,0,-66957,1165,1153,1141,1129,1117,1148,1124,48,342,100,730,1,1,47542756,528,16.57,0.58,12,0.24,67.00,1900.00,2210,20230626,-49.77,1080,20221227,2.78,2210,-49.77,20230626,1081,2.68,20230328,2210,-49.77,20230626,1080,2.78,20221227,1.66,N,255220,100,47 억,,1020201,N,N,0,N,00,N
|
|
20230921,130917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1113,-30,5,-2.62,109013597,95678,102.76,1154,1178,1112,1485,801,1143,1139.38,2.15,0,-58274,1165,1153,1141,1129,1117,1148,1124,48,342,100,730,1,1,47542756,529,16.61,0.59,12,0.20,67.00,1900.00,2210,20230626,-49.64,1080,20221227,3.06,2210,-49.64,20230626,1081,2.96,20230328,2210,-49.64,20230626,1080,3.06,20221227,1.66,N,255220,100,47 억,,1020201,N,N,0,N,00,N
|
|
20230921,120909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,-16,5,-1.40,99262570,86955,93.39,1154,1178,1121,1485,801,1143,1141.54,2.15,0,-55078,1165,1153,1141,1129,1117,1148,1124,48,342,100,730,1,1,47542756,536,16.82,0.59,12,0.18,67.00,1900.00,2210,20230626,-49.00,1080,20221227,4.35,2210,-49.00,20230626,1081,4.26,20230328,2210,-49.00,20230626,1080,4.35,20221227,1.66,N,255220,100,47 억,,1020201,N,N,0,N,00,N
|
|
20230921,110929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,-9,5,-0.79,80732244,70499,75.72,1154,1178,1122,1485,801,1143,1145.16,2.15,0,-42137,1165,1153,1141,1129,1117,1148,1124,48,342,100,730,1,1,47542756,539,16.93,0.60,12,0.15,67.00,1900.00,2210,20230626,-48.69,1080,20221227,5.00,2210,-48.69,20230626,1081,4.90,20230328,2210,-48.69,20230626,1080,5.00,20221227,1.66,N,255220,100,47 억,,1020201,N,N,0,N,00,N
|
|
20230921,100910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,-9,5,-0.79,77232431,67398,72.39,1154,1178,1130,1485,801,1143,1145.92,2.15,0,-39644,1165,1153,1141,1129,1117,1148,1124,48,342,100,730,1,1,47542756,539,16.93,0.60,12,0.14,67.00,1900.00,2210,20230626,-48.69,1080,20221227,5.00,2210,-48.69,20230626,1081,4.90,20230328,2210,-48.69,20230626,1080,5.00,20221227,1.66,N,255220,100,47 억,,1020201,N,N,0,N,00,N
|
|
20230921,090915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,4,2,0.35,33150480,28602,30.72,1154,1178,1146,1485,801,1143,1159.04,2.15,0,-15548,1165,1153,1141,1129,1117,1148,1124,48,342,100,730,1,1,47542756,545,17.12,0.60,12,0.06,67.00,1900.00,2210,20230626,-48.10,1080,20221227,6.20,2210,-48.10,20230626,1081,6.11,20230328,2210,-48.10,20230626,1080,6.20,20221227,1.66,N,255220,100,47 억,,1020201,N,N,0,N,00,N
|
|
20230920,160922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,-4,5,-0.35,76528853,67227,72.85,1153,1153,1129,1491,803,1147,1138.36,2.20,0,-23854,1187,1166,1153,1132,1119,1160,1126,48,344,100,730,1,1,47542756,543,17.06,0.60,12,0.14,67.00,1900.00,2210,20230626,-48.28,1080,20221227,5.83,2210,-48.28,20230626,1081,5.74,20230328,2210,-48.28,20230626,1080,5.83,20221227,1.65,N,255220,100,47 억,,1044055,N,N,0,N,00,N
|
|
20230920,150857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,-11,5,-0.96,62884417,55278,59.91,1153,1153,1129,1491,803,1147,1137.60,2.20,0,-21490,1187,1166,1153,1132,1119,1160,1126,48,344,100,730,1,1,47542756,540,16.96,0.60,12,0.12,67.00,1900.00,2210,20230626,-48.60,1080,20221227,5.19,2210,-48.60,20230626,1081,5.09,20230328,2210,-48.60,20230626,1080,5.19,20221227,1.65,N,255220,100,47 억,,1044055,N,N,0,N,00,N
|
|
20230920,140910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,-10,5,-0.87,56024006,49228,53.35,1153,1153,1129,1491,803,1147,1138.05,2.20,0,-20348,1187,1166,1153,1132,1119,1160,1126,48,344,100,730,1,1,47542756,541,16.97,0.60,12,0.10,67.00,1900.00,2210,20230626,-48.55,1080,20221227,5.28,2210,-48.55,20230626,1081,5.18,20230328,2210,-48.55,20230626,1080,5.28,20221227,1.65,N,255220,100,47 억,,1044055,N,N,0,N,00,N
|
|
20230920,130905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,-13,5,-1.13,44687929,39209,42.49,1153,1153,1130,1491,803,1147,1139.74,2.20,0,-18603,1187,1166,1153,1132,1119,1160,1126,48,344,100,730,1,1,47542756,539,16.93,0.60,12,0.08,67.00,1900.00,2210,20230626,-48.69,1080,20221227,5.00,2210,-48.69,20230626,1081,4.90,20230328,2210,-48.69,20230626,1080,5.00,20221227,1.65,N,255220,100,47 억,,1044055,N,N,0,N,00,N
|
|
20230920,120906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,-5,5,-0.44,34115417,29888,32.39,1153,1153,1134,1491,803,1147,1141.44,2.20,0,-17138,1187,1166,1153,1132,1119,1160,1126,48,344,100,730,1,1,47542756,543,17.04,0.60,12,0.06,67.00,1900.00,2210,20230626,-48.33,1080,20221227,5.74,2210,-48.33,20230626,1081,5.64,20230328,2210,-48.33,20230626,1080,5.74,20221227,1.65,N,255220,100,47 억,,1044055,N,N,0,N,00,N
|
|
20230920,110910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,-7,5,-0.61,27239696,23843,25.84,1153,1153,1134,1491,803,1147,1142.46,2.20,0,-15272,1187,1166,1153,1132,1119,1160,1126,48,344,100,730,1,1,47542756,542,17.01,0.60,12,0.05,67.00,1900.00,2210,20230626,-48.42,1080,20221227,5.56,2210,-48.42,20230626,1081,5.46,20230328,2210,-48.42,20230626,1080,5.56,20221227,1.65,N,255220,100,47 억,,1044055,N,N,0,N,00,N
|
|
20230920,100852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,-8,5,-0.70,17699237,15507,16.81,1153,1153,1135,1491,803,1147,1141.37,2.20,0,-11027,1187,1166,1153,1132,1119,1160,1126,48,344,100,730,1,1,47542756,542,17.00,0.60,12,0.03,67.00,1900.00,2210,20230626,-48.46,1080,20221227,5.46,2210,-48.46,20230626,1081,5.37,20230328,2210,-48.46,20230626,1080,5.46,20221227,1.65,N,255220,100,47 억,,1044055,N,N,0,N,00,N
|
|
20230920,090904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1151,4,2,0.35,625526,544,0.59,1153,1153,1147,1491,803,1147,1149.86,2.20,0,-323,1187,1166,1153,1132,1119,1160,1126,48,344,100,730,1,1,47542756,547,17.18,0.61,12,0.00,67.00,1900.00,2210,20230626,-47.92,1080,20221227,6.57,2210,-47.92,20230626,1081,6.48,20230328,2210,-47.92,20230626,1080,6.57,20221227,1.65,N,255220,100,47 억,,1044055,N,N,0,N,00,N
|
|
20230919,160902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,-21,5,-1.80,106187564,92273,147.41,1168,1174,1140,1518,818,1168,1150.80,2.25,0,-27702,1210,1188,1177,1155,1144,1183,1150,48,350,100,740,1,1,47528080,545,17.12,0.60,12,0.19,67.00,1900.00,2210,20230626,-48.10,1080,20221227,6.20,2210,-48.10,20230626,1081,6.11,20230328,2210,-48.10,20230626,1080,6.20,20221227,1.70,N,255220,100,47 억,,1071757,N,N,0,N,00,N
|
|
20230919,150902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,-23,5,-1.97,98954155,86005,137.39,1168,1174,1140,1518,818,1168,1150.56,2.25,0,-23124,1210,1188,1177,1155,1144,1183,1150,48,350,100,740,1,1,47528080,544,17.09,0.60,12,0.18,67.00,1900.00,2210,20230626,-48.19,1080,20221227,6.02,2210,-48.19,20230626,1081,5.92,20230328,2210,-48.19,20230626,1080,6.02,20221227,1.70,N,255220,100,47 억,,1071757,N,N,0,N,00,N
|
|
20230919,140901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,-21,5,-1.80,65557252,56840,90.80,1168,1174,1140,1518,818,1168,1153.36,2.25,0,-13408,1210,1188,1177,1155,1144,1183,1150,48,350,100,740,1,1,47528080,545,17.12,0.60,12,0.12,67.00,1900.00,2210,20230626,-48.10,1080,20221227,6.20,2210,-48.10,20230626,1081,6.11,20230328,2210,-48.10,20230626,1080,6.20,20221227,1.70,N,255220,100,47 억,,1071757,N,N,0,N,00,N
|
|
20230919,130846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,-11,5,-0.94,57911402,50190,80.18,1168,1174,1140,1518,818,1168,1153.84,2.25,0,-9457,1210,1188,1177,1155,1144,1183,1150,48,350,100,740,1,1,47528080,550,17.27,0.61,12,0.11,67.00,1900.00,2210,20230626,-47.65,1080,20221227,7.13,2210,-47.65,20230626,1081,7.03,20230328,2210,-47.65,20230626,1080,7.13,20221227,1.70,N,255220,100,47 억,,1071757,N,N,0,N,00,N
|
|
20230919,120904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,-9,5,-0.77,48074911,41698,66.61,1168,1174,1140,1518,818,1168,1152.93,2.25,0,-5932,1210,1188,1177,1155,1144,1183,1150,48,350,100,740,1,1,47528080,551,17.30,0.61,12,0.09,67.00,1900.00,2210,20230626,-47.56,1080,20221227,7.31,2210,-47.56,20230626,1081,7.22,20230328,2210,-47.56,20230626,1080,7.31,20221227,1.70,N,255220,100,47 억,,1071757,N,N,0,N,00,N
|
|
20230919,110908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,-8,5,-0.68,46463993,40298,64.38,1168,1174,1140,1518,818,1168,1153.01,2.25,0,-5116,1210,1188,1177,1155,1144,1183,1150,48,350,100,740,1,1,47528080,551,17.31,0.61,12,0.08,67.00,1900.00,2210,20230626,-47.51,1080,20221227,7.41,2210,-47.51,20230626,1081,7.31,20230328,2210,-47.51,20230626,1080,7.41,20221227,1.70,N,255220,100,47 억,,1071757,N,N,0,N,00,N
|
|
20230919,100900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,-8,5,-0.68,41049895,35598,56.87,1168,1174,1140,1518,818,1168,1153.15,2.25,0,-1828,1210,1188,1177,1155,1144,1183,1150,48,350,100,740,1,1,47528080,551,17.31,0.61,12,0.07,67.00,1900.00,2210,20230626,-47.51,1080,20221227,7.41,2210,-47.51,20230626,1081,7.31,20230328,2210,-47.51,20230626,1080,7.41,20221227,1.70,N,255220,100,47 억,,1071757,N,N,0,N,00,N
|
|
20230919,090857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1155,-13,5,-1.11,2725370,2343,3.74,1168,1169,1155,1518,818,1168,1163.20,2.25,0,-1838,1210,1188,1177,1155,1144,1183,1150,48,350,100,740,1,1,47528080,549,17.24,0.61,12,0.00,67.00,1900.00,2210,20230626,-47.74,1080,20221227,6.94,2210,-47.74,20230626,1081,6.85,20230328,2210,-47.74,20230626,1080,6.94,20221227,1.70,N,255220,100,47 억,,1071757,N,N,0,N,00,N
|
|
20230918,160902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1168,-25,5,-2.10,73553937,62597,78.40,1199,1199,1166,1550,836,1193,1175.04,2.31,0,-24909,1211,1202,1184,1175,1157,1206,1179,48,357,100,760,1,1,47528080,555,17.43,0.61,12,0.13,67.00,1900.00,2210,20230626,-47.15,1080,20221227,8.15,2210,-47.15,20230626,1081,8.05,20230328,2210,-47.15,20230626,1080,8.15,20221227,1.66,N,255220,100,47 억,,1096642,N,N,0,N,00,N
|
|
20230918,150858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,-15,5,-1.26,65938110,56078,70.23,1199,1199,1166,1550,836,1193,1175.83,2.31,0,-23774,1211,1202,1184,1175,1157,1206,1179,48,357,100,760,1,1,47528080,560,17.58,0.62,12,0.12,67.00,1900.00,2210,20230626,-46.70,1080,20221227,9.07,2210,-46.70,20230626,1081,8.97,20230328,2210,-46.70,20230626,1080,9.07,20221227,1.66,N,255220,100,47 억,,1096642,N,N,0,N,00,N
|
|
20230918,140919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,-16,5,-1.34,50402205,42790,53.59,1199,1199,1169,1550,836,1193,1177.90,2.31,0,-19389,1211,1202,1184,1175,1157,1206,1179,48,357,100,760,1,1,47528080,559,17.57,0.62,12,0.09,67.00,1900.00,2210,20230626,-46.74,1080,20221227,8.98,2210,-46.74,20230626,1081,8.88,20230328,2210,-46.74,20230626,1080,8.98,20221227,1.66,N,255220,100,47 억,,1096642,N,N,0,N,00,N
|
|
20230918,130855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,-20,5,-1.68,44051298,37371,46.80,1199,1199,1169,1550,836,1193,1178.76,2.31,0,-14353,1211,1202,1184,1175,1157,1206,1179,48,357,100,760,1,1,47528080,558,17.51,0.62,12,0.08,67.00,1900.00,2210,20230626,-46.92,1080,20221227,8.61,2210,-46.92,20230626,1081,8.51,20230328,2210,-46.92,20230626,1080,8.61,20221227,1.66,N,255220,100,47 억,,1096642,N,N,0,N,00,N
|
|
20230918,120903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,-20,5,-1.68,38359669,32522,40.73,1199,1199,1169,1550,836,1193,1179.50,2.31,0,-11371,1211,1202,1184,1175,1157,1206,1179,48,357,100,760,1,1,47528080,558,17.51,0.62,12,0.07,67.00,1900.00,2210,20230626,-46.92,1080,20221227,8.61,2210,-46.92,20230626,1081,8.51,20230328,2210,-46.92,20230626,1080,8.61,20221227,1.66,N,255220,100,47 억,,1096642,N,N,0,N,00,N
|
|
20230918,110849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,-15,5,-1.26,36708658,31117,38.97,1199,1199,1169,1550,836,1193,1179.70,2.31,0,-10975,1211,1202,1184,1175,1157,1206,1179,48,357,100,760,1,1,47528080,560,17.58,0.62,12,0.07,67.00,1900.00,2210,20230626,-46.70,1080,20221227,9.07,2210,-46.70,20230626,1081,8.97,20230328,2210,-46.70,20230626,1080,9.07,20221227,1.66,N,255220,100,47 억,,1096642,N,N,0,N,00,N
|
|
20230918,100842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,-9,5,-0.75,26349534,22293,27.92,1199,1199,1173,1550,836,1193,1181.96,2.31,0,-8463,1211,1202,1184,1175,1157,1206,1179,48,357,100,760,1,1,47528080,563,17.67,0.62,12,0.05,67.00,1900.00,2210,20230626,-46.43,1080,20221227,9.63,2210,-46.43,20230626,1081,9.53,20230328,2210,-46.43,20230626,1080,9.63,20221227,1.66,N,255220,100,47 억,,1096642,N,N,0,N,00,N
|
|
20230918,090846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,-5,5,-0.42,1660698,1391,1.74,1199,1199,1188,1550,836,1193,1193.89,2.31,0,-1270,1211,1202,1184,1175,1157,1206,1179,48,357,100,760,1,1,47528080,565,17.73,0.63,12,0.00,67.00,1900.00,2210,20230626,-46.24,1080,20221227,10.00,2210,-46.24,20230626,1081,9.90,20230328,2210,-46.24,20230626,1080,10.00,20221227,1.66,N,255220,100,47 억,,1096642,N,N,0,N,00,N
|
|
20230915,160856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,28,2,2.40,94090481,79823,40.15,1167,1193,1166,1514,816,1165,1178.74,2.25,0,26193,1206,1185,1169,1148,1132,1196,1159,48,349,100,740,1,1,47528080,567,17.81,0.63,12,0.17,67.00,1900.00,2210,20230626,-46.02,1080,20221227,10.46,2210,-46.02,20230626,1081,10.36,20230328,2210,-46.02,20230626,1080,10.46,20221227,1.75,N,255220,100,47 억,,1070449,N,N,0,N,00,N
|
|
20230915,150852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,28,2,2.40,86634638,73548,37.00,1167,1193,1166,1514,816,1165,1177.93,2.25,0,26653,1206,1185,1169,1148,1132,1196,1159,48,349,100,740,1,1,47528080,567,17.81,0.63,12,0.15,67.00,1900.00,2210,20230626,-46.02,1080,20221227,10.46,2210,-46.02,20230626,1081,10.36,20230328,2210,-46.02,20230626,1080,10.46,20221227,1.75,N,255220,100,47 억,,1070449,N,N,0,N,00,N
|
|
20230915,140857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1183,18,2,1.55,76713679,65178,32.79,1167,1188,1166,1514,816,1165,1176.99,2.25,0,26547,1206,1185,1169,1148,1132,1196,1159,48,349,100,740,1,1,47528080,562,17.66,0.62,12,0.14,67.00,1900.00,2210,20230626,-46.47,1080,20221227,9.54,2210,-46.47,20230626,1081,9.44,20230328,2210,-46.47,20230626,1080,9.54,20221227,1.75,N,255220,100,47 억,,1070449,N,N,0,N,00,N
|
|
20230915,130849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1181,16,2,1.37,60805920,51726,26.02,1167,1188,1166,1514,816,1165,1175.54,2.25,0,16968,1206,1185,1169,1148,1132,1196,1159,48,349,100,740,1,1,47528080,561,17.63,0.62,12,0.11,67.00,1900.00,2210,20230626,-46.56,1080,20221227,9.35,2210,-46.56,20230626,1081,9.25,20230328,2210,-46.56,20230626,1080,9.35,20221227,1.75,N,255220,100,47 억,,1070449,N,N,0,N,00,N
|
|
20230915,120853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,13,2,1.12,48016341,40902,20.58,1167,1188,1166,1514,816,1165,1173.94,2.25,0,10711,1206,1185,1169,1148,1132,1196,1159,48,349,100,740,1,1,47528080,560,17.58,0.62,12,0.09,67.00,1900.00,2210,20230626,-46.70,1080,20221227,9.07,2210,-46.70,20230626,1081,8.97,20230328,2210,-46.70,20230626,1080,9.07,20221227,1.75,N,255220,100,47 억,,1070449,N,N,0,N,00,N
|
|
20230915,110859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,8,2,0.69,45534702,38788,19.51,1167,1188,1166,1514,816,1165,1173.94,2.25,0,9759,1206,1185,1169,1148,1132,1196,1159,48,349,100,740,1,1,47528080,558,17.51,0.62,12,0.08,67.00,1900.00,2210,20230626,-46.92,1080,20221227,8.61,2210,-46.92,20230626,1081,8.51,20230328,2210,-46.92,20230626,1080,8.61,20221227,1.75,N,255220,100,47 억,,1070449,N,N,0,N,00,N
|
|
20230915,100859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1182,17,2,1.46,29790237,25362,12.76,1167,1188,1167,1514,816,1165,1174.60,2.25,0,6826,1206,1185,1169,1148,1132,1196,1159,48,349,100,740,1,1,47528080,562,17.64,0.62,12,0.05,67.00,1900.00,2210,20230626,-46.52,1080,20221227,9.44,2210,-46.52,20230626,1081,9.34,20230328,2210,-46.52,20230626,1080,9.44,20221227,1.75,N,255220,100,47 억,,1070449,N,N,0,N,00,N
|
|
20230915,090847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1171,6,2,0.52,2718335,2322,1.17,1167,1174,1167,1514,816,1165,1170.69,2.25,0,1091,1206,1185,1169,1148,1132,1196,1159,48,349,100,740,1,1,47528080,557,17.48,0.62,12,0.00,67.00,1900.00,2210,20230626,-47.01,1080,20221227,8.43,2210,-47.01,20230626,1081,8.33,20230328,2210,-47.01,20230626,1080,8.43,20221227,1.75,N,255220,100,47 억,,1070449,N,N,0,N,00,N
|
|
20230914,160859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1165,-5,5,-0.43,231985807,198621,84.53,1153,1190,1153,1521,819,1170,1167.98,2.18,0,34069,1202,1185,1165,1148,1128,1176,1139,48,351,100,740,1,1,47528080,554,17.39,0.61,12,0.42,67.00,1900.00,2210,20230626,-47.29,1080,20221227,7.87,2210,-47.29,20230626,1081,7.77,20230328,2210,-47.29,20230626,1080,7.87,20221227,1.78,N,255220,100,47 억,,1036380,N,N,0,N,00,N
|
|
20230914,150830,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1176,6,2,0.51,157432233,134746,57.35,1153,1190,1153,1521,819,1170,1168.36,2.18,0,29616,1202,1185,1165,1148,1128,1176,1139,48,351,100,740,1,1,47528080,559,17.55,0.62,12,0.28,67.00,1900.00,2210,20230626,-46.79,1080,20221227,8.89,2210,-46.79,20230626,1081,8.79,20230328,2210,-46.79,20230626,1080,8.89,20221227,1.78,N,255220,100,47 억,,1036380,N,N,0,N,00,N
|
|
20230914,140850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,17,2,1.45,149479351,127976,54.46,1153,1190,1153,1521,819,1170,1168.03,2.18,0,26345,1202,1185,1165,1148,1128,1176,1139,48,351,100,740,1,1,47528080,564,17.72,0.62,12,0.27,67.00,1900.00,2210,20230626,-46.29,1080,20221227,9.91,2210,-46.29,20230626,1081,9.81,20230328,2210,-46.29,20230626,1080,9.91,20221227,1.78,N,255220,100,47 억,,1036380,N,N,0,N,00,N
|
|
20230914,130832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1174,4,2,0.34,130034651,111511,47.46,1153,1190,1153,1521,819,1170,1166.12,2.18,0,26875,1202,1185,1165,1148,1128,1176,1139,48,351,100,740,1,1,47528080,558,17.52,0.62,12,0.23,67.00,1900.00,2210,20230626,-46.88,1080,20221227,8.70,2210,-46.88,20230626,1081,8.60,20230328,2210,-46.88,20230626,1080,8.70,20221227,1.78,N,255220,100,47 억,,1036380,N,N,0,N,00,N
|
|
20230914,120842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,8,2,0.68,124293197,106637,45.38,1153,1190,1153,1521,819,1170,1165.57,2.18,0,27204,1202,1185,1165,1148,1128,1176,1139,48,351,100,740,1,1,47528080,560,17.58,0.62,12,0.22,67.00,1900.00,2210,20230626,-46.70,1080,20221227,9.07,2210,-46.70,20230626,1081,8.97,20230328,2210,-46.70,20230626,1080,9.07,20221227,1.78,N,255220,100,47 억,,1036380,N,N,0,N,00,N
|
|
20230914,110835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,7,2,0.60,122525680,105133,44.74,1153,1190,1153,1521,819,1170,1165.44,2.18,0,27302,1202,1185,1165,1148,1128,1176,1139,48,351,100,740,1,1,47528080,559,17.57,0.62,12,0.22,67.00,1900.00,2210,20230626,-46.74,1080,20221227,8.98,2210,-46.74,20230626,1081,8.88,20230328,2210,-46.74,20230626,1080,8.98,20221227,1.78,N,255220,100,47 억,,1036380,N,N,0,N,00,N
|
|
20230914,100829,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1182,12,2,1.03,107492294,92295,39.28,1153,1190,1153,1521,819,1170,1164.66,2.18,0,17997,1202,1185,1165,1148,1128,1176,1139,48,351,100,740,1,1,47528080,562,17.64,0.62,12,0.19,67.00,1900.00,2210,20230626,-46.52,1080,20221227,9.44,2210,-46.52,20230626,1081,9.34,20230328,2210,-46.52,20230626,1080,9.44,20221227,1.78,N,255220,100,47 억,,1036380,N,N,0,N,00,N
|
|
20230914,090845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,0,3,0.00,60407454,52280,22.25,1153,1171,1153,1521,819,1170,1155.46,2.18,0,-4229,1202,1185,1165,1148,1128,1176,1139,48,351,100,740,1,1,47528080,556,17.46,0.62,12,0.11,67.00,1900.00,2210,20230626,-47.06,1080,20221227,8.33,2210,-47.06,20230626,1081,8.23,20230328,2210,-47.06,20230626,1080,8.33,20221227,1.78,N,255220,100,47 억,,1036380,N,N,0,N,00,N
|
|
20230913,160848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,-1,5,-0.09,267882222,232021,127.77,1182,1182,1145,1522,820,1171,1154.56,2.02,0,76111,1229,1200,1172,1143,1115,1186,1129,48,351,100,740,1,1,47528080,556,17.46,0.62,12,0.49,67.00,1900.00,2210,20230626,-47.06,1080,20221227,8.33,2210,-47.06,20230626,1081,8.23,20230328,2210,-47.06,20230626,1080,8.33,20221227,1.81,N,255220,100,47 억,,960269,N,N,0,N,00,N
|
|
20230913,150839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1154,-17,5,-1.45,265875024,230296,126.82,1182,1182,1145,1522,820,1171,1154.49,2.02,0,76069,1229,1200,1172,1143,1115,1186,1129,48,351,100,740,1,1,47528080,548,17.22,0.61,12,0.48,67.00,1900.00,2210,20230626,-47.78,1080,20221227,6.85,2210,-47.78,20230626,1081,6.75,20230328,2210,-47.78,20230626,1080,6.85,20221227,1.81,N,255220,100,47 억,,960269,N,N,0,N,00,N
|
|
20230913,140847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1153,-18,5,-1.54,245840522,212896,117.24,1182,1182,1145,1522,820,1171,1154.74,2.02,0,72691,1229,1200,1172,1143,1115,1186,1129,48,351,100,740,1,1,47528080,548,17.21,0.61,12,0.45,67.00,1900.00,2210,20230626,-47.83,1080,20221227,6.76,2210,-47.83,20230626,1081,6.66,20230328,2210,-47.83,20230626,1080,6.76,20221227,1.81,N,255220,100,47 억,,960269,N,N,0,N,00,N
|
|
20230913,130823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,-21,5,-1.79,132993717,114689,63.16,1182,1182,1147,1522,820,1171,1159.60,2.02,0,9360,1229,1200,1172,1143,1115,1186,1129,48,351,100,740,1,1,47528080,547,17.16,0.61,12,0.24,67.00,1900.00,2210,20230626,-47.96,1080,20221227,6.48,2210,-47.96,20230626,1081,6.38,20230328,2210,-47.96,20230626,1080,6.48,20221227,1.81,N,255220,100,47 억,,960269,N,N,0,N,00,N
|
|
20230913,120845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1167,-4,5,-0.34,96037999,82591,45.48,1182,1182,1154,1522,820,1171,1162.81,2.02,0,4912,1229,1200,1172,1143,1115,1186,1129,48,351,100,740,1,1,47528080,555,17.42,0.61,12,0.17,67.00,1900.00,2210,20230626,-47.19,1080,20221227,8.06,2210,-47.19,20230626,1081,7.96,20230328,2210,-47.19,20230626,1080,8.06,20221227,1.81,N,255220,100,47 억,,960269,N,N,0,N,00,N
|
|
20230913,110843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1166,-5,5,-0.43,94593375,81345,44.80,1182,1182,1154,1522,820,1171,1162.87,2.02,0,4009,1229,1200,1172,1143,1115,1186,1129,48,351,100,740,1,1,47528080,554,17.40,0.61,12,0.17,67.00,1900.00,2210,20230626,-47.24,1080,20221227,7.96,2210,-47.24,20230626,1081,7.86,20230328,2210,-47.24,20230626,1080,7.96,20221227,1.81,N,255220,100,47 억,,960269,N,N,0,N,00,N
|
|
20230913,100834,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1171,0,3,0.00,49095781,42143,23.21,1182,1182,1156,1522,820,1171,1164.98,2.02,0,408,1229,1200,1172,1143,1115,1186,1129,48,351,100,740,1,1,47528080,557,17.48,0.62,12,0.09,67.00,1900.00,2210,20230626,-47.01,1080,20221227,8.43,2210,-47.01,20230626,1081,8.33,20230328,2210,-47.01,20230626,1080,8.43,20221227,1.81,N,255220,100,47 억,,960269,N,N,0,N,00,N
|
|
20230913,090825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,-12,5,-1.02,21611795,18432,10.15,1182,1182,1156,1522,820,1171,1172.51,2.02,0,-7113,1229,1200,1172,1143,1115,1186,1129,48,351,100,740,1,1,47528080,551,17.30,0.61,12,0.04,67.00,1900.00,2210,20230626,-47.56,1080,20221227,7.31,2210,-47.56,20230626,1081,7.22,20230328,2210,-47.56,20230626,1080,7.31,20221227,1.81,N,255220,100,47 억,,960269,N,N,0,N,00,N
|
|
20230912,160823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1171,-24,5,-2.01,191591461,163742,204.86,1201,1201,1144,1553,837,1195,1170.08,2.04,0,-11351,1220,1207,1193,1180,1166,1214,1187,48,358,100,760,1,1,47528080,557,17.48,0.62,12,0.34,67.00,1900.00,2210,20230626,-47.01,1080,20221227,8.43,2210,-47.01,20230626,1081,8.33,20230328,2210,-47.01,20230626,1080,8.43,20221227,1.82,N,255220,100,47 억,,970731,N,N,0,N,00,N
|
|
20230912,150832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,-38,5,-3.18,178155312,152214,190.44,1201,1201,1144,1553,837,1195,1170.43,2.04,0,-6246,1220,1207,1193,1180,1166,1214,1187,48,358,100,760,1,1,47528080,550,17.27,0.61,12,0.32,67.00,1900.00,2210,20230626,-47.65,1080,20221227,7.13,2210,-47.65,20230626,1081,7.03,20230328,2210,-47.65,20230626,1080,7.13,20221227,1.82,N,255220,100,47 억,,970731,N,N,0,N,00,N
|
|
20230912,140831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1165,-30,5,-2.51,118469012,100522,125.76,1201,1201,1165,1553,837,1195,1178.54,2.04,0,-19347,1220,1207,1193,1180,1166,1214,1187,48,358,100,760,1,1,47528080,554,17.39,0.61,12,0.21,67.00,1900.00,2210,20230626,-47.29,1080,20221227,7.87,2210,-47.29,20230626,1081,7.77,20230328,2210,-47.29,20230626,1080,7.87,20221227,1.82,N,255220,100,47 억,,970731,N,N,0,N,00,N
|
|
20230912,130820,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,-15,5,-1.26,60413696,50981,63.78,1201,1201,1175,1553,837,1195,1185.02,2.04,0,-9658,1220,1207,1193,1180,1166,1214,1187,48,358,100,760,1,1,47528080,561,17.61,0.62,12,0.11,67.00,1900.00,2210,20230626,-46.61,1080,20221227,9.26,2210,-46.61,20230626,1081,9.16,20230328,2210,-46.61,20230626,1080,9.26,20221227,1.82,N,255220,100,47 억,,970731,N,N,0,N,00,N
|
|
20230912,120819,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1186,-9,5,-0.75,58578408,49424,61.83,1201,1201,1175,1553,837,1195,1185.22,2.04,0,-8123,1220,1207,1193,1180,1166,1214,1187,48,358,100,760,1,1,47528080,564,17.70,0.62,12,0.10,67.00,1900.00,2210,20230626,-46.33,1080,20221227,9.81,2210,-46.33,20230626,1081,9.71,20230328,2210,-46.33,20230626,1080,9.81,20221227,1.82,N,255220,100,47 억,,970731,N,N,0,N,00,N
|
|
20230912,110825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1182,-13,5,-1.09,33808791,28446,35.59,1201,1201,1175,1553,837,1195,1188.53,2.04,0,-5387,1220,1207,1193,1180,1166,1214,1187,48,358,100,760,1,1,47528080,562,17.64,0.62,12,0.06,67.00,1900.00,2210,20230626,-46.52,1080,20221227,9.44,2210,-46.52,20230626,1081,9.34,20230328,2210,-46.52,20230626,1080,9.44,20221227,1.82,N,255220,100,47 억,,970731,N,N,0,N,00,N
|
|
20230912,100816,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,5,2,0.42,18231125,15279,19.12,1201,1201,1183,1553,837,1195,1193.21,2.04,0,-5459,1220,1207,1193,1180,1166,1214,1187,48,358,100,760,1,1,47528080,570,17.91,0.63,12,0.03,67.00,1900.00,2210,20230626,-45.70,1080,20221227,11.11,2210,-45.70,20230626,1081,11.01,20230328,2210,-45.70,20230626,1080,11.11,20221227,1.82,N,255220,100,47 억,,970731,N,N,0,N,00,N
|
|
20230912,090836,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,1,2,0.08,1315117,1100,1.38,1201,1201,1195,1553,837,1195,1195.56,2.04,0,-87,1220,1207,1193,1180,1166,1214,1187,48,358,100,760,1,1,47528080,568,17.85,0.63,12,0.00,67.00,1900.00,2210,20230626,-45.88,1080,20221227,10.74,2210,-45.88,20230626,1081,10.64,20230328,2210,-45.88,20230626,1080,10.74,20221227,1.82,N,255220,100,47 억,,970731,N,N,0,N,00,N
|
|
20230911,160817,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1195,-9,5,-0.75,93144656,78459,78.67,1180,1206,1179,1565,843,1204,1187.18,2.07,0,-12872,1229,1216,1205,1192,1181,1216,1192,48,361,100,770,1,1,47528080,568,17.84,0.63,12,0.17,67.00,1900.00,2210,20230626,-45.93,1080,20221227,10.65,2210,-45.93,20230626,1081,10.55,20230328,2210,-45.93,20230626,1080,10.65,20221227,1.87,N,255220,100,47 억,,982307,N,N,0,N,00,N
|
|
20230911,150822,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,-17,5,-1.41,90090287,75899,76.11,1180,1206,1179,1565,843,1204,1186.98,2.07,0,-12872,1229,1216,1205,1192,1181,1216,1192,48,361,100,770,1,1,47528080,564,17.72,0.62,12,0.16,67.00,1900.00,2210,20230626,-46.29,1080,20221227,9.91,2210,-46.29,20230626,1081,9.81,20230328,2210,-46.29,20230626,1080,9.91,20221227,1.87,N,255220,100,47 억,,982307,N,N,0,N,00,N
|
|
20230911,140831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1191,-13,5,-1.08,63766318,53681,53.83,1180,1206,1180,1565,843,1204,1187.88,2.07,0,-6008,1229,1216,1205,1192,1181,1216,1192,48,361,100,770,1,1,47528080,566,17.78,0.63,12,0.11,67.00,1900.00,2210,20230626,-46.11,1080,20221227,10.28,2210,-46.11,20230626,1081,10.18,20230328,2210,-46.11,20230626,1080,10.28,20221227,1.87,N,255220,100,47 억,,982307,N,N,0,N,00,N
|
|
20230911,130805,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,-8,5,-0.66,60761793,51159,51.30,1180,1206,1180,1565,843,1204,1187.70,2.07,0,-6099,1229,1216,1205,1192,1181,1216,1192,48,361,100,770,1,1,47528080,568,17.85,0.63,12,0.11,67.00,1900.00,2210,20230626,-45.88,1080,20221227,10.74,2210,-45.88,20230626,1081,10.64,20230328,2210,-45.88,20230626,1080,10.74,20221227,1.87,N,255220,100,47 억,,982307,N,N,0,N,00,N
|
|
20230911,120820,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,-14,5,-1.16,58281781,49076,49.21,1180,1206,1180,1565,843,1204,1187.58,2.07,0,-6325,1229,1216,1205,1192,1181,1216,1192,48,361,100,770,1,1,47528080,566,17.76,0.63,12,0.10,67.00,1900.00,2210,20230626,-46.15,1080,20221227,10.19,2210,-46.15,20230626,1081,10.08,20230328,2210,-46.15,20230626,1080,10.19,20221227,1.87,N,255220,100,47 억,,982307,N,N,0,N,00,N
|
|
20230911,110806,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,-8,5,-0.66,38558537,32512,32.60,1180,1206,1180,1565,843,1204,1185.98,2.07,0,-8170,1229,1216,1205,1192,1181,1216,1192,48,361,100,770,1,1,47528080,568,17.85,0.63,12,0.07,67.00,1900.00,2210,20230626,-45.88,1080,20221227,10.74,2210,-45.88,20230626,1081,10.64,20230328,2210,-45.88,20230626,1080,10.74,20221227,1.87,N,255220,100,47 억,,982307,N,N,0,N,00,N
|
|
20230911,100804,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1194,-10,5,-0.83,37863702,31930,32.02,1180,1206,1180,1565,843,1204,1185.83,2.07,0,-8099,1229,1216,1205,1192,1181,1216,1192,48,361,100,770,1,1,47528080,567,17.82,0.63,12,0.07,67.00,1900.00,2210,20230626,-45.97,1080,20221227,10.56,2210,-45.97,20230626,1081,10.45,20230328,2210,-45.97,20230626,1080,10.56,20221227,1.87,N,255220,100,47 억,,982307,N,N,0,N,00,N
|
|
20230911,090802,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-4,5,-0.33,25768577,21764,21.82,1180,1206,1180,1565,843,1204,1184.00,2.07,0,-5269,1229,1216,1205,1192,1181,1216,1192,48,361,100,770,1,1,47528080,570,17.91,0.63,12,0.05,67.00,1900.00,2210,20230626,-45.70,1080,20221227,11.11,2210,-45.70,20230626,1081,11.01,20230328,2210,-45.70,20230626,1080,11.11,20221227,1.87,N,255220,100,47 억,,982307,N,N,0,N,00,N
|
|
20230908,160825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,0,3,0.00,118880357,99009,60.33,1204,1218,1194,1565,843,1204,1200.64,2.04,0,13478,1244,1223,1209,1188,1174,1217,1182,48,361,100,770,1,1,47528080,572,17.97,0.63,12,0.21,67.00,1900.00,2210,20230626,-45.52,1080,20221227,11.48,2210,-45.52,20230626,1081,11.38,20230328,2210,-45.52,20230626,1080,11.48,20221227,1.83,N,255220,100,47 억,,968829,N,N,0,N,00,N
|
|
20230908,150823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,-7,5,-0.58,112302613,93533,56.99,1204,1218,1194,1565,843,1204,1200.61,2.04,0,12102,1244,1223,1209,1188,1174,1217,1182,48,361,100,770,1,1,47528080,569,17.87,0.63,12,0.20,67.00,1900.00,2210,20230626,-45.84,1080,20221227,10.83,2210,-45.84,20230626,1081,10.73,20230328,2210,-45.84,20230626,1080,10.83,20221227,1.83,N,255220,100,47 억,,968829,N,N,0,N,00,N
|
|
20230908,140814,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-4,5,-0.33,99343073,82700,50.39,1204,1218,1195,1565,843,1204,1201.18,2.04,0,10867,1244,1223,1209,1188,1174,1217,1182,48,361,100,770,1,1,47528080,570,17.91,0.63,12,0.17,67.00,1900.00,2210,20230626,-45.70,1080,20221227,11.11,2210,-45.70,20230626,1081,11.01,20230328,2210,-45.70,20230626,1080,11.11,20221227,1.83,N,255220,100,47 억,,968829,N,N,0,N,00,N
|
|
20230908,130823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,1,2,0.08,96548521,80369,48.97,1204,1218,1195,1565,843,1204,1201.25,2.04,0,11641,1244,1223,1209,1188,1174,1217,1182,48,361,100,770,1,1,47528080,573,17.99,0.63,12,0.17,67.00,1900.00,2210,20230626,-45.48,1080,20221227,11.57,2210,-45.48,20230626,1081,11.47,20230328,2210,-45.48,20230626,1080,11.57,20221227,1.83,N,255220,100,47 억,,968829,N,N,0,N,00,N
|
|
20230908,120835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1203,-1,5,-0.08,90219262,75107,45.76,1204,1218,1195,1565,843,1204,1201.14,2.04,0,11870,1244,1223,1209,1188,1174,1217,1182,48,361,100,770,1,1,47528080,572,17.96,0.63,12,0.16,67.00,1900.00,2210,20230626,-45.57,1080,20221227,11.39,2210,-45.57,20230626,1081,11.29,20230328,2210,-45.57,20230626,1080,11.39,20221227,1.83,N,255220,100,47 억,,968829,N,N,0,N,00,N
|
|
20230908,110829,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,-8,5,-0.66,55911927,46475,28.32,1204,1218,1196,1565,843,1204,1203.01,2.04,0,-285,1244,1223,1209,1188,1174,1217,1182,48,361,100,770,1,1,47528080,568,17.85,0.63,12,0.10,67.00,1900.00,2210,20230626,-45.88,1080,20221227,10.74,2210,-45.88,20230626,1081,10.64,20230328,2210,-45.88,20230626,1080,10.74,20221227,1.83,N,255220,100,47 억,,968829,N,N,0,N,00,N
|
|
20230908,100821,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-4,5,-0.33,33697972,27957,17.03,1204,1218,1198,1565,843,1204,1205.45,2.04,0,-1177,1244,1223,1209,1188,1174,1217,1182,48,361,100,770,1,1,47528080,570,17.91,0.63,12,0.06,67.00,1900.00,2210,20230626,-45.70,1080,20221227,11.11,2210,-45.70,20230626,1081,11.01,20230328,2210,-45.70,20230626,1080,11.11,20221227,1.83,N,255220,100,47 억,,968829,N,N,0,N,00,N
|
|
20230908,090827,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,2,2,0.17,4809327,3992,2.43,1204,1209,1202,1565,843,1204,1205.41,2.04,0,-477,1244,1223,1209,1188,1174,1217,1182,48,361,100,770,1,1,47528080,573,18.00,0.63,12,0.01,67.00,1900.00,2210,20230626,-45.43,1080,20221227,11.67,2210,-45.43,20230626,1081,11.56,20230328,2210,-45.43,20230626,1080,11.67,20221227,1.83,N,255220,100,47 억,,968829,N,N,0,N,00,N
|
|
20230907,160812,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,-38,5,-3.06,177948820,147644,136.10,1227,1230,1195,1614,870,1242,1205.26,2.08,0,-17540,1273,1257,1239,1223,1205,1248,1214,48,372,100,790,1,1,47528080,572,17.97,0.63,12,0.31,67.00,1900.00,2210,20230626,-45.52,1080,20221227,11.48,2210,-45.52,20230626,1081,11.38,20230328,2210,-45.52,20230626,1080,11.48,20221227,1.84,N,255220,100,47 억,,986369,N,N,0,N,00,N
|
|
20230907,150817,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,-46,5,-3.70,164400168,136361,125.70,1227,1230,1195,1614,870,1242,1205.62,2.08,0,-16357,1273,1257,1239,1223,1205,1248,1214,48,372,100,790,1,1,47528080,568,17.85,0.63,12,0.29,67.00,1900.00,2210,20230626,-45.88,1080,20221227,10.74,2210,-45.88,20230626,1081,10.64,20230328,2210,-45.88,20230626,1080,10.74,20221227,1.84,N,255220,100,47 억,,986369,N,N,0,N,00,N
|
|
20230907,140815,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1198,-44,5,-3.54,142189291,117801,108.59,1227,1230,1195,1614,870,1242,1207.03,2.08,0,-18068,1273,1257,1239,1223,1205,1248,1214,48,372,100,790,1,1,47528080,569,17.88,0.63,12,0.25,67.00,1900.00,2210,20230626,-45.79,1080,20221227,10.93,2210,-45.79,20230626,1081,10.82,20230328,2210,-45.79,20230626,1080,10.93,20221227,1.84,N,255220,100,47 억,,986369,N,N,0,N,00,N
|
|
20230907,130811,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,-38,5,-3.06,118654373,98130,90.46,1227,1230,1198,1614,870,1242,1209.15,2.08,0,-18542,1273,1257,1239,1223,1205,1248,1214,48,372,100,790,1,1,47528080,572,17.97,0.63,12,0.21,67.00,1900.00,2210,20230626,-45.52,1080,20221227,11.48,2210,-45.52,20230626,1081,11.38,20230328,2210,-45.52,20230626,1080,11.48,20221227,1.84,N,255220,100,47 억,,986369,N,N,0,N,00,N
|
|
20230907,120823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,-37,5,-2.98,102901775,85001,78.36,1227,1230,1199,1614,870,1242,1210.59,2.08,0,-19322,1273,1257,1239,1223,1205,1248,1214,48,372,100,790,1,1,47528080,573,17.99,0.63,12,0.18,67.00,1900.00,2210,20230626,-45.48,1080,20221227,11.57,2210,-45.48,20230626,1081,11.47,20230328,2210,-45.48,20230626,1080,11.57,20221227,1.84,N,255220,100,47 억,,986369,N,N,0,N,00,N
|
|
20230907,110817,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,-27,5,-2.17,68004694,56009,51.63,1227,1230,1208,1614,870,1242,1214.17,2.08,0,-21394,1273,1257,1239,1223,1205,1248,1214,48,372,100,790,1,1,47528080,577,18.13,0.64,12,0.12,67.00,1900.00,2210,20230626,-45.02,1080,20221227,12.50,2210,-45.02,20230626,1081,12.40,20230328,2210,-45.02,20230626,1080,12.50,20221227,1.84,N,255220,100,47 억,,986369,N,N,0,N,00,N
|
|
20230907,100817,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1211,-31,5,-2.50,28509449,23425,21.59,1227,1230,1210,1614,870,1242,1217.05,2.08,0,-15448,1273,1257,1239,1223,1205,1248,1214,48,372,100,790,1,1,47528080,576,18.07,0.64,12,0.05,67.00,1900.00,2210,20230626,-45.20,1080,20221227,12.13,2210,-45.20,20230626,1081,12.03,20230328,2210,-45.20,20230626,1080,12.13,20221227,1.84,N,255220,100,47 억,,986369,N,N,0,N,00,N
|
|
20230907,090829,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,-18,5,-1.45,5412554,4434,4.09,1227,1230,1210,1614,870,1242,1220.69,2.08,0,-2840,1273,1257,1239,1223,1205,1248,1214,48,372,100,790,1,1,47528080,582,18.27,0.64,12,0.01,67.00,1900.00,2210,20230626,-44.62,1080,20221227,13.33,2210,-44.62,20230626,1081,13.23,20230328,2210,-44.62,20230626,1080,13.33,20221227,1.84,N,255220,100,47 억,,986369,N,N,0,N,00,N
|
|
20230906,160814,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1242,-8,5,-0.64,133189752,108055,39.73,1255,1255,1221,1625,875,1250,1232.58,2.11,0,-14851,1308,1279,1264,1235,1220,1271,1227,48,375,100,800,1,1,47528080,590,18.54,0.65,12,0.23,67.00,1900.00,2210,20230626,-43.80,1080,20221227,15.00,2210,-43.80,20230626,1081,14.89,20230328,2210,-43.80,20230626,1080,15.00,20221227,1.81,N,255220,100,47 억,,1001220,N,N,0,N,00,N
|
|
20230906,150817,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1227,-23,5,-1.84,125734140,102003,37.50,1255,1255,1221,1625,875,1250,1232.65,2.11,0,-13378,1308,1279,1264,1235,1220,1271,1227,48,375,100,800,1,1,47528080,583,18.31,0.65,12,0.21,67.00,1900.00,2210,20230626,-44.48,1080,20221227,13.61,2210,-44.48,20230626,1081,13.51,20230328,2210,-44.48,20230626,1080,13.61,20221227,1.81,N,255220,100,47 억,,1001220,N,N,0,N,00,N
|
|
20230906,140816,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1227,-23,5,-1.84,109796953,88982,32.72,1255,1255,1221,1625,875,1250,1233.92,2.11,0,-10220,1308,1279,1264,1235,1220,1271,1227,48,375,100,800,1,1,47528080,583,18.31,0.65,12,0.19,67.00,1900.00,2210,20230626,-44.48,1080,20221227,13.61,2210,-44.48,20230626,1081,13.51,20230328,2210,-44.48,20230626,1080,13.61,20221227,1.81,N,255220,100,47 억,,1001220,N,N,0,N,00,N
|
|
20230906,130808,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1234,-16,5,-1.28,70190438,56702,20.85,1255,1255,1230,1625,875,1250,1237.88,2.11,0,-6210,1308,1279,1264,1235,1220,1271,1227,48,375,100,800,1,1,47528080,586,18.42,0.65,12,0.12,67.00,1900.00,2210,20230626,-44.16,1080,20221227,14.26,2210,-44.16,20230626,1081,14.15,20230328,2210,-44.16,20230626,1080,14.26,20221227,1.81,N,255220,100,47 억,,1001220,N,N,0,N,00,N
|
|
20230906,120820,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1245,-5,5,-0.40,35736985,28755,10.57,1255,1255,1234,1625,875,1250,1242.81,2.11,0,-8041,1308,1279,1264,1235,1220,1271,1227,48,375,100,800,1,1,47528080,592,18.58,0.66,12,0.06,67.00,1900.00,2210,20230626,-43.67,1080,20221227,15.28,2210,-43.67,20230626,1081,15.17,20230328,2210,-43.67,20230626,1080,15.28,20221227,1.81,N,255220,100,47 억,,1001220,N,N,0,N,00,N
|
|
20230906,110827,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1244,-6,5,-0.48,19951772,16015,5.89,1255,1255,1237,1625,875,1250,1245.82,2.11,0,-4757,1308,1279,1264,1235,1220,1271,1227,48,375,100,800,1,1,47528080,591,18.57,0.65,12,0.03,67.00,1900.00,2210,20230626,-43.71,1080,20221227,15.19,2210,-43.71,20230626,1081,15.08,20230328,2210,-43.71,20230626,1080,15.19,20221227,1.81,N,255220,100,47 억,,1001220,N,N,0,N,00,N
|
|
20230906,100803,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1242,-8,5,-0.64,13345850,10719,3.94,1255,1255,1237,1625,875,1250,1245.06,2.11,0,-3684,1308,1279,1264,1235,1220,1271,1227,48,375,100,800,1,1,47528080,590,18.54,0.65,12,0.02,67.00,1900.00,2210,20230626,-43.80,1080,20221227,15.00,2210,-43.80,20230626,1081,14.89,20230328,2210,-43.80,20230626,1080,15.00,20221227,1.81,N,255220,100,47 억,,1001220,N,N,0,N,00,N
|
|
20230906,090806,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1246,-4,5,-0.32,864782,692,0.25,1255,1255,1245,1625,875,1250,1249.68,2.11,0,-680,1308,1279,1264,1235,1220,1271,1227,48,375,100,800,1,1,47528080,592,18.60,0.66,12,0.00,67.00,1900.00,2210,20230626,-43.62,1080,20221227,15.37,2210,-43.62,20230626,1081,15.26,20230328,2210,-43.62,20230626,1080,15.37,20221227,1.81,N,255220,100,47 억,,1001220,N,N,0,N,00,N
|
|
20230905,160808,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1250,-43,5,-3.33,340504299,271153,165.68,1265,1293,1249,1680,906,1293,1255.76,2.07,0,17442,1360,1326,1299,1265,1238,1313,1252,48,387,100,820,1,1,47528080,594,18.66,0.66,12,0.57,67.00,1900.00,2210,20230626,-43.44,1080,20221227,15.74,2210,-43.44,20230626,1081,15.63,20230328,2210,-43.44,20230626,1080,15.74,20221227,1.81,N,255220,100,47 억,,983778,N,N,0,N,00,N
|
|
20230905,150818,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1260,-33,5,-2.55,307730264,244963,149.68,1265,1293,1249,1680,906,1293,1256.23,2.07,0,16894,1360,1326,1299,1265,1238,1313,1252,48,387,100,820,1,1,47528080,599,18.81,0.66,12,0.52,67.00,1900.00,2210,20230626,-42.99,1080,20221227,16.67,2210,-42.99,20230626,1081,16.56,20230328,2210,-42.99,20230626,1080,16.67,20221227,1.81,N,255220,100,47 억,,983778,N,N,0,N,00,N
|
|
20230905,140817,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1256,-37,5,-2.86,244059792,194525,118.86,1265,1293,1249,1680,906,1293,1254.64,2.07,0,15300,1360,1326,1299,1265,1238,1313,1252,48,387,100,820,1,1,47528080,597,18.75,0.66,12,0.41,67.00,1900.00,2210,20230626,-43.17,1080,20221227,16.30,2210,-43.17,20230626,1081,16.19,20230328,2210,-43.17,20230626,1080,16.30,20221227,1.81,N,255220,100,47 억,,983778,N,N,0,N,00,N
|
|
20230905,130758,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1256,-37,5,-2.86,232486494,185307,113.23,1265,1293,1249,1680,906,1293,1254.60,2.07,0,20377,1360,1326,1299,1265,1238,1313,1252,48,387,100,820,1,1,47528080,597,18.75,0.66,12,0.39,67.00,1900.00,2210,20230626,-43.17,1080,20221227,16.30,2210,-43.17,20230626,1081,16.19,20230328,2210,-43.17,20230626,1080,16.30,20221227,1.81,N,255220,100,47 억,,983778,N,N,0,N,00,N
|
|
20230905,120802,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1264,-29,5,-2.24,180896946,144126,88.06,1265,1293,1249,1680,906,1293,1255.13,2.07,0,24379,1360,1326,1299,1265,1238,1313,1252,48,387,100,820,1,1,47528080,601,18.87,0.67,12,0.30,67.00,1900.00,2210,20230626,-42.81,1080,20221227,17.04,2210,-42.81,20230626,1081,16.93,20230328,2210,-42.81,20230626,1080,17.04,20221227,1.81,N,255220,100,47 억,,983778,N,N,0,N,00,N
|
|
20230905,110808,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1261,-32,5,-2.47,170779123,136096,83.16,1265,1293,1249,1680,906,1293,1254.84,2.07,0,27951,1360,1326,1299,1265,1238,1313,1252,48,387,100,820,1,1,47528080,599,18.82,0.66,12,0.29,67.00,1900.00,2210,20230626,-42.94,1080,20221227,16.76,2210,-42.94,20230626,1081,16.65,20230328,2210,-42.94,20230626,1080,16.76,20221227,1.81,N,255220,100,47 억,,983778,N,N,0,N,00,N
|
|
20230905,100757,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1263,-30,5,-2.32,152553963,121606,74.30,1265,1293,1249,1680,906,1293,1254.49,2.07,0,31343,1360,1326,1299,1265,1238,1313,1252,48,387,100,820,1,1,47528080,600,18.85,0.66,12,0.26,67.00,1900.00,2210,20230626,-42.85,1080,20221227,16.94,2210,-42.85,20230626,1081,16.84,20230328,2210,-42.85,20230626,1080,16.94,20221227,1.81,N,255220,100,47 억,,983778,N,N,0,N,00,N
|
|
20230905,090757,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-5,5,-0.39,3695456,2907,1.78,1265,1293,1263,1680,906,1293,1271.23,2.07,0,-302,1360,1326,1299,1265,1238,1313,1252,48,387,100,820,1,1,47528080,612,19.22,0.68,12,0.01,67.00,1900.00,2210,20230626,-41.72,1080,20221227,19.26,2210,-41.72,20230626,1081,19.15,20230328,2210,-41.72,20230626,1080,19.26,20221227,1.81,N,255220,100,47 억,,983778,N,N,0,N,00,N
|
|
20230904,160753,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1293,-40,5,-3.00,209790240,162869,92.47,1312,1333,1272,1732,934,1333,1288.02,2.12,0,-25098,1363,1347,1329,1313,1295,1356,1322,48,399,100,850,1,1,47528080,615,19.30,0.68,12,0.34,67.00,1900.00,2210,20230626,-41.49,1080,20221227,19.72,2210,-41.49,20230626,1081,19.61,20230328,2210,-41.49,20230626,1080,19.72,20221227,1.79,N,255220,100,47 억,,1008876,N,N,0,N,00,N
|
|
20230904,150743,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1279,-54,5,-4.05,198949107,154466,87.69,1312,1333,1272,1732,934,1333,1287.98,2.12,0,-23246,1363,1347,1329,1313,1295,1356,1322,48,399,100,850,1,1,47528080,608,19.09,0.67,12,0.32,67.00,1900.00,2210,20230626,-42.13,1080,20221227,18.43,2210,-42.13,20230626,1081,18.32,20230328,2210,-42.13,20230626,1080,18.43,20221227,1.79,N,255220,100,47 억,,1008876,N,N,0,N,00,N
|
|
20230904,140740,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1276,-57,5,-4.28,184484851,143131,81.26,1312,1333,1272,1732,934,1333,1288.92,2.12,0,-17249,1363,1347,1329,1313,1295,1356,1322,48,399,100,850,1,1,47528080,606,19.04,0.67,12,0.30,67.00,1900.00,2210,20230626,-42.26,1080,20221227,18.15,2210,-42.26,20230626,1081,18.04,20230328,2210,-42.26,20230626,1080,18.15,20221227,1.79,N,255220,100,47 억,,1008876,N,N,0,N,00,N
|
|
20230904,130752,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-58,5,-4.35,172991140,134124,76.15,1312,1333,1272,1732,934,1333,1289.79,2.12,0,-14264,1363,1347,1329,1313,1295,1356,1322,48,399,100,850,1,1,47528080,606,19.03,0.67,12,0.28,67.00,1900.00,2210,20230626,-42.31,1080,20221227,18.06,2210,-42.31,20230626,1081,17.95,20230328,2210,-42.31,20230626,1080,18.06,20221227,1.79,N,255220,100,47 억,,1008876,N,N,0,N,00,N
|
|
20230904,120737,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-52,5,-3.90,122763763,94766,53.80,1312,1333,1280,1732,934,1333,1295.44,2.12,0,-7710,1363,1347,1329,1313,1295,1356,1322,48,399,100,850,1,1,47528080,609,19.12,0.67,12,0.20,67.00,1900.00,2210,20230626,-42.04,1080,20221227,18.61,2210,-42.04,20230626,1081,18.50,20230328,2210,-42.04,20230626,1080,18.61,20221227,1.79,N,255220,100,47 억,,1008876,N,N,0,N,00,N
|
|
20230904,110724,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,-34,5,-2.55,61291968,46946,26.65,1312,1333,1292,1732,934,1333,1305.58,2.12,0,-2174,1363,1347,1329,1313,1295,1356,1322,48,399,100,850,1,1,47528080,617,19.39,0.68,12,0.10,67.00,1900.00,2210,20230626,-41.22,1080,20221227,20.28,2210,-41.22,20230626,1081,20.17,20230328,2210,-41.22,20230626,1080,20.28,20221227,1.79,N,255220,100,47 억,,1008876,N,N,0,N,00,N
|
|
20230904,100729,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,-28,5,-2.10,47184932,36082,20.48,1312,1333,1300,1732,934,1333,1307.71,2.12,0,641,1363,1347,1329,1313,1295,1356,1322,48,399,100,850,1,1,47528080,620,19.48,0.69,12,0.08,67.00,1900.00,2210,20230626,-40.95,1080,20221227,20.83,2210,-40.95,20230626,1081,20.72,20230328,2210,-40.95,20230626,1080,20.83,20221227,1.79,N,255220,100,47 억,,1008876,N,N,0,N,00,N
|
|
20230904,090743,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,-3,5,-0.23,3879571,2947,1.67,1312,1333,1312,1732,934,1333,1316.45,2.12,0,-637,1363,1347,1329,1313,1295,1356,1322,48,399,100,850,1,1,47528080,632,19.85,0.70,12,0.01,67.00,1900.00,2210,20230626,-39.82,1080,20221227,23.15,2210,-39.82,20230626,1081,23.03,20230328,2210,-39.82,20230626,1080,23.15,20221227,1.79,N,255220,100,47 억,,1008876,N,N,0,N,00,N
|
|
20230901,160733,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1333,5,2,0.38,233020958,175618,63.45,1328,1345,1311,1726,930,1328,1326.86,2.17,0,-20167,1478,1403,1355,1280,1232,1379,1256,48,398,100,840,1,1,47528080,634,19.90,0.70,12,0.37,67.00,1900.00,2210,20230626,-39.68,1080,20221227,23.43,2210,-39.68,20230626,1081,23.31,20230328,2210,-39.68,20230626,1080,23.43,20221227,1.69,N,255220,100,47 억,,1029043,N,N,0,N,00,N
|
|
20230901,150741,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1333,5,2,0.38,221678538,167092,60.37,1328,1345,1311,1726,930,1328,1326.69,2.17,0,-19112,1478,1403,1355,1280,1232,1379,1256,48,398,100,840,1,1,47528080,634,19.90,0.70,12,0.35,67.00,1900.00,2210,20230626,-39.68,1080,20221227,23.43,2210,-39.68,20230626,1081,23.31,20230328,2210,-39.68,20230626,1080,23.43,20221227,1.69,N,255220,100,47 억,,1029043,N,N,0,N,00,N
|
|
20230901,140743,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,3,2,0.23,196012072,147784,53.39,1328,1345,1311,1726,930,1328,1326.34,2.17,0,-7149,1478,1403,1355,1280,1232,1379,1256,48,398,100,840,1,1,47528080,633,19.87,0.70,12,0.31,67.00,1900.00,2210,20230626,-39.77,1080,20221227,23.24,2210,-39.77,20230626,1081,23.13,20230328,2210,-39.77,20230626,1080,23.24,20221227,1.69,N,255220,100,47 억,,1029043,N,N,0,N,00,N
|
|
20230901,130721,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,4,2,0.30,192880844,145433,52.54,1328,1345,1311,1726,930,1328,1326.25,2.17,0,-6281,1478,1403,1355,1280,1232,1379,1256,48,398,100,840,1,1,47528080,633,19.88,0.70,12,0.31,67.00,1900.00,2210,20230626,-39.73,1080,20221227,23.33,2210,-39.73,20230626,1081,23.22,20230328,2210,-39.73,20230626,1080,23.33,20221227,1.69,N,255220,100,47 억,,1029043,N,N,0,N,00,N
|
|
20230901,120730,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,-10,5,-0.75,184278072,138951,50.20,1328,1345,1311,1726,930,1328,1326.21,2.17,0,-1835,1478,1403,1355,1280,1232,1379,1256,48,398,100,840,1,1,47528080,626,19.67,0.69,12,0.29,67.00,1900.00,2210,20230626,-40.36,1080,20221227,22.04,2210,-40.36,20230626,1081,21.92,20230328,2210,-40.36,20230626,1080,22.04,20221227,1.69,N,255220,100,47 억,,1029043,N,N,0,N,00,N
|
|
20230901,110730,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,-13,5,-0.98,118569483,89391,32.30,1328,1345,1311,1726,930,1328,1326.41,2.17,0,3775,1478,1403,1355,1280,1232,1379,1256,48,398,100,840,1,1,47528080,625,19.63,0.69,12,0.19,67.00,1900.00,2210,20230626,-40.50,1080,20221227,21.76,2210,-40.50,20230626,1081,21.65,20230328,2210,-40.50,20230626,1080,21.76,20221227,1.69,N,255220,100,47 억,,1029043,N,N,0,N,00,N
|
|
20230901,100725,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,-13,5,-0.98,79556878,59811,21.61,1328,1345,1315,1726,930,1328,1330.14,2.17,0,7312,1478,1403,1355,1280,1232,1379,1256,48,398,100,840,1,1,47528080,625,19.63,0.69,12,0.13,67.00,1900.00,2210,20230626,-40.50,1080,20221227,21.76,2210,-40.50,20230626,1081,21.65,20230328,2210,-40.50,20230626,1080,21.76,20221227,1.69,N,255220,100,47 억,,1029043,N,N,0,N,00,N
|
|
20230901,090714,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,-8,5,-0.60,6561314,4958,1.79,1328,1343,1317,1726,930,1328,1323.38,2.17,0,-1095,1478,1403,1355,1280,1232,1379,1256,48,398,100,840,1,1,47528080,627,19.70,0.69,12,0.01,67.00,1900.00,2210,20230626,-40.27,1080,20221227,22.22,2210,-40.27,20230626,1081,22.11,20230328,2210,-40.27,20230626,1080,22.22,20221227,1.69,N,255220,100,47 억,,1029043,N,N,0,N,00,N
|