130 lines
53 KiB
CSV
130 lines
53 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
|
|
20231031,161041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1094,-1,5,-0.09,80197752,73714,160.99,1095,1109,1076,1423,767,1095,1087.96,1.31,0,-30623,1143,1118,1095,1070,1047,1131,1083,48,328,100,720,1,1,47542756,520,16.33,0.58,12,0.16,67.00,1900.00,2210,20230626,-50.50,1051,20230925,4.09,2210,-50.50,20230626,1051,4.09,20230925,2210,-50.50,20230626,1051,4.09,20230925,0.85,N,255220,100,47 억,,621111,N,N,0,N,00,N
|
|
20231031,151052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1102,7,2,0.64,76438180,70283,153.50,1095,1109,1076,1423,767,1095,1087.58,1.31,0,-30631,1143,1118,1095,1070,1047,1131,1083,48,328,100,720,1,1,47542756,524,16.45,0.58,12,0.15,67.00,1900.00,2210,20230626,-50.14,1051,20230925,4.85,2210,-50.14,20230626,1051,4.85,20230925,2210,-50.14,20230626,1051,4.85,20230925,0.85,N,255220,100,47 억,,621111,N,N,0,N,00,N
|
|
20231031,141101,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1085,-10,5,-0.91,50590616,46586,101.75,1095,1106,1079,1423,767,1095,1085.96,1.31,0,-20590,1143,1118,1095,1070,1047,1131,1083,48,328,100,720,1,1,47542756,516,16.19,0.57,12,0.10,67.00,1900.00,2210,20230626,-50.90,1051,20230925,3.24,2210,-50.90,20230626,1051,3.24,20230925,2210,-50.90,20230626,1051,3.24,20230925,0.85,N,255220,100,47 억,,621111,N,N,0,N,00,N
|
|
20231031,131052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1087,-8,5,-0.73,26165356,23988,52.39,1095,1106,1083,1423,767,1095,1090.77,1.31,0,-11146,1143,1118,1095,1070,1047,1131,1083,48,328,100,720,1,1,47542756,517,16.22,0.57,12,0.05,67.00,1900.00,2210,20230626,-50.81,1051,20230925,3.43,2210,-50.81,20230626,1051,3.43,20230925,2210,-50.81,20230626,1051,3.43,20230925,0.85,N,255220,100,47 억,,621111,N,N,0,N,00,N
|
|
20231031,121052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1089,-6,5,-0.55,23070920,21145,46.18,1095,1106,1083,1423,767,1095,1091.08,1.31,0,-8899,1143,1118,1095,1070,1047,1131,1083,48,328,100,720,1,1,47542756,518,16.25,0.57,12,0.04,67.00,1900.00,2210,20230626,-50.72,1051,20230925,3.62,2210,-50.72,20230626,1051,3.62,20230925,2210,-50.72,20230626,1051,3.62,20230925,0.85,N,255220,100,47 억,,621111,N,N,0,N,00,N
|
|
20231031,111120,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1085,-10,5,-0.91,19546937,17894,39.08,1095,1106,1084,1423,767,1095,1092.37,1.31,0,-8889,1143,1118,1095,1070,1047,1131,1083,48,328,100,720,1,1,47542756,516,16.19,0.57,12,0.04,67.00,1900.00,2210,20230626,-50.90,1051,20230925,3.24,2210,-50.90,20230626,1051,3.24,20230925,2210,-50.90,20230626,1051,3.24,20230925,0.85,N,255220,100,47 억,,621111,N,N,0,N,00,N
|
|
20231031,101100,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1085,-10,5,-0.91,17573878,16075,35.11,1095,1106,1085,1423,767,1095,1093.24,1.31,0,-9549,1143,1118,1095,1070,1047,1131,1083,48,328,100,720,1,1,47542756,516,16.19,0.57,12,0.03,67.00,1900.00,2210,20230626,-50.90,1051,20230925,3.24,2210,-50.90,20230626,1051,3.24,20230925,2210,-50.90,20230626,1051,3.24,20230925,0.85,N,255220,100,47 억,,621111,N,N,0,N,00,N
|
|
20231031,091100,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1095,0,3,0.00,4588209,4189,9.15,1095,1106,1094,1423,767,1095,1095.30,1.31,0,-155,1143,1118,1095,1070,1047,1131,1083,48,328,100,720,1,1,47542756,521,16.34,0.58,12,0.01,67.00,1900.00,2210,20230626,-50.45,1051,20230925,4.19,2210,-50.45,20230626,1051,4.19,20230925,2210,-50.45,20230626,1051,4.19,20230925,0.85,N,255220,100,47 억,,621111,N,N,0,N,00,N
|
|
20231030,161039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1095,7,2,0.64,49766342,45746,55.47,1092,1120,1072,1414,762,1088,1087.88,1.34,0,-11713,1127,1107,1095,1075,1063,1101,1069,48,326,100,710,1,1,47542756,521,16.34,0.58,12,0.10,67.00,1900.00,2210,20230626,-50.45,1051,20230925,4.19,2210,-50.45,20230626,1051,4.19,20230925,2210,-50.45,20230626,1051,4.19,20230925,0.85,N,255220,100,47 억,,635375,N,N,0,N,00,N
|
|
20231030,151016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1096,8,2,0.74,48875018,44932,54.48,1092,1120,1072,1414,762,1088,1087.76,1.34,0,-11549,1127,1107,1095,1075,1063,1101,1069,48,326,100,710,1,1,47542756,521,16.36,0.58,12,0.09,67.00,1900.00,2210,20230626,-50.41,1051,20230925,4.28,2210,-50.41,20230626,1051,4.28,20230925,2210,-50.41,20230626,1051,4.28,20230925,0.85,N,255220,100,47 억,,635375,N,N,0,N,00,N
|
|
20231030,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1091,3,2,0.28,29549283,27380,33.20,1092,1094,1072,1414,762,1088,1079.23,1.34,0,-5406,1127,1107,1095,1075,1063,1101,1069,48,326,100,710,1,1,47542756,519,16.28,0.57,12,0.06,67.00,1900.00,2210,20230626,-50.63,1051,20230925,3.81,2210,-50.63,20230626,1051,3.81,20230925,2210,-50.63,20230626,1051,3.81,20230925,0.85,N,255220,100,47 억,,635375,N,N,0,N,00,N
|
|
20231030,131018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1089,1,2,0.09,26003648,24125,29.25,1092,1092,1072,1414,762,1088,1077.87,1.34,0,-3347,1127,1107,1095,1075,1063,1101,1069,48,326,100,710,1,1,47542756,518,16.25,0.57,12,0.05,67.00,1900.00,2210,20230626,-50.72,1051,20230925,3.62,2210,-50.72,20230626,1051,3.62,20230925,2210,-50.72,20230626,1051,3.62,20230925,0.85,N,255220,100,47 억,,635375,N,N,0,N,00,N
|
|
20231030,121009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1080,-8,5,-0.74,21751387,20214,24.51,1092,1092,1072,1414,762,1088,1076.06,1.34,0,-3111,1127,1107,1095,1075,1063,1101,1069,48,326,100,710,1,1,47542756,513,16.12,0.57,12,0.04,67.00,1900.00,2210,20230626,-51.13,1051,20230925,2.76,2210,-51.13,20230626,1051,2.76,20230925,2210,-51.13,20230626,1051,2.76,20230925,0.85,N,255220,100,47 억,,635375,N,N,0,N,00,N
|
|
20231030,111010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1079,-9,5,-0.83,20409650,18968,23.00,1092,1092,1072,1414,762,1088,1076.00,1.34,0,-3157,1127,1107,1095,1075,1063,1101,1069,48,326,100,710,1,1,47542756,513,16.10,0.57,12,0.04,67.00,1900.00,2210,20230626,-51.18,1051,20230925,2.66,2210,-51.18,20230626,1051,2.66,20230925,2210,-51.18,20230626,1051,2.66,20230925,0.85,N,255220,100,47 억,,635375,N,N,0,N,00,N
|
|
20231030,101006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1077,-11,5,-1.01,17168135,15959,19.35,1092,1092,1072,1414,762,1088,1075.77,1.34,0,-4399,1127,1107,1095,1075,1063,1101,1069,48,326,100,710,1,1,47542756,512,16.07,0.57,12,0.03,67.00,1900.00,2210,20230626,-51.27,1051,20230925,2.47,2210,-51.27,20230626,1051,2.47,20230925,2210,-51.27,20230626,1051,2.47,20230925,0.85,N,255220,100,47 억,,635375,N,N,0,N,00,N
|
|
20231030,091006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1077,-11,5,-1.01,1333509,1229,1.49,1092,1092,1077,1414,762,1088,1085.04,1.34,0,-922,1127,1107,1095,1075,1063,1101,1069,48,326,100,710,1,1,47542756,512,16.07,0.57,12,0.00,67.00,1900.00,2210,20230626,-51.27,1051,20230925,2.47,2210,-51.27,20230626,1051,2.47,20230925,2210,-51.27,20230626,1051,2.47,20230925,0.85,N,255220,100,47 억,,635375,N,N,0,N,00,N
|
|
20231027,160928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1088,-26,5,-2.33,90308450,82261,58.85,1110,1115,1083,1448,780,1114,1097.83,1.36,0,-9141,1144,1128,1114,1098,1084,1122,1092,48,334,100,730,1,1,47542756,517,16.24,0.57,12,0.17,67.00,1900.00,2210,20230626,-50.77,1051,20230925,3.52,2210,-50.77,20230626,1051,3.52,20230925,2210,-50.77,20230626,1051,3.52,20230925,0.88,N,255220,100,47 억,,644515,N,N,0,N,00,N
|
|
20231027,151008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1100,-14,5,-1.26,86415221,78703,56.30,1110,1115,1083,1448,780,1114,1097.99,1.36,0,-7532,1144,1128,1114,1098,1084,1122,1092,48,334,100,730,1,1,47542756,523,16.42,0.58,12,0.17,67.00,1900.00,2210,20230626,-50.23,1051,20230925,4.66,2210,-50.23,20230626,1051,4.66,20230925,2210,-50.23,20230626,1051,4.66,20230925,0.88,N,255220,100,47 억,,644515,N,N,0,N,00,N
|
|
20231027,141006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1084,-30,5,-2.69,73532204,66842,47.82,1110,1115,1084,1448,780,1114,1100.09,1.36,0,-5894,1144,1128,1114,1098,1084,1122,1092,48,334,100,730,1,1,47542756,515,16.18,0.57,12,0.14,67.00,1900.00,2210,20230626,-50.95,1051,20230925,3.14,2210,-50.95,20230626,1051,3.14,20230925,2210,-50.95,20230626,1051,3.14,20230925,0.88,N,255220,100,47 억,,644515,N,N,0,N,00,N
|
|
20231027,130955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1102,-12,5,-1.08,63108632,57281,40.98,1110,1115,1085,1448,780,1114,1101.74,1.36,0,-6214,1144,1128,1114,1098,1084,1122,1092,48,334,100,730,1,1,47542756,524,16.45,0.58,12,0.12,67.00,1900.00,2210,20230626,-50.14,1051,20230925,4.85,2210,-50.14,20230626,1051,4.85,20230925,2210,-50.14,20230626,1051,4.85,20230925,0.88,N,255220,100,47 억,,644515,N,N,0,N,00,N
|
|
20231027,121009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1115,1,2,0.09,52369794,47533,34.00,1110,1115,1085,1448,780,1114,1101.76,1.36,0,-3990,1144,1128,1114,1098,1084,1122,1092,48,334,100,730,1,1,47542756,530,16.64,0.59,12,0.10,67.00,1900.00,2210,20230626,-49.55,1051,20230925,6.09,2210,-49.55,20230626,1051,6.09,20230925,2210,-49.55,20230626,1051,6.09,20230925,0.88,N,255220,100,47 억,,644515,N,N,0,N,00,N
|
|
20231027,111016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1106,-8,5,-0.72,39342494,35839,25.64,1110,1113,1085,1448,780,1114,1097.76,1.36,0,-926,1144,1128,1114,1098,1084,1122,1092,48,334,100,730,1,1,47542756,526,16.51,0.58,12,0.08,67.00,1900.00,2210,20230626,-49.95,1051,20230925,5.23,2210,-49.95,20230626,1051,5.23,20230925,2210,-49.95,20230626,1051,5.23,20230925,0.88,N,255220,100,47 억,,644515,N,N,0,N,00,N
|
|
20231027,101004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1095,-19,5,-1.71,37078146,33779,24.16,1110,1113,1085,1448,780,1114,1097.67,1.36,0,-1920,1144,1128,1114,1098,1084,1122,1092,48,334,100,730,1,1,47542756,521,16.34,0.58,12,0.07,67.00,1900.00,2210,20230626,-50.45,1051,20230925,4.19,2210,-50.45,20230626,1051,4.19,20230925,2210,-50.45,20230626,1051,4.19,20230925,0.88,N,255220,100,47 억,,644515,N,N,0,N,00,N
|
|
20231027,091005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1091,-23,5,-2.06,23305406,21132,15.12,1110,1113,1091,1448,780,1114,1102.85,1.36,0,3558,1144,1128,1114,1098,1084,1122,1092,48,334,100,730,1,1,47542756,519,16.28,0.57,12,0.04,67.00,1900.00,2210,20230626,-50.63,1051,20230925,3.81,2210,-50.63,20230626,1051,3.81,20230925,2210,-50.63,20230626,1051,3.81,20230925,0.88,N,255220,100,47 억,,644515,N,N,0,N,00,N
|
|
20231026,160952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1114,-17,5,-1.50,137071960,123458,50.36,1125,1130,1100,1470,792,1131,1110.27,1.39,0,-17046,1221,1175,1153,1107,1085,1165,1097,48,339,100,740,1,1,47542756,530,16.63,0.59,12,0.26,67.00,1900.00,2210,20230626,-49.59,1051,20230925,5.99,2210,-49.59,20230626,1051,5.99,20230925,2210,-49.59,20230626,1051,5.99,20230925,0.89,N,255220,100,47 억,,661561,N,N,0,N,00,N
|
|
20231026,150951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1109,-22,5,-1.95,135177768,121750,49.66,1125,1130,1100,1470,792,1131,1110.29,1.39,0,-16760,1221,1175,1153,1107,1085,1165,1097,48,339,100,740,1,1,47542756,527,16.55,0.58,12,0.26,67.00,1900.00,2210,20230626,-49.82,1051,20230925,5.52,2210,-49.82,20230626,1051,5.52,20230925,2210,-49.82,20230626,1051,5.52,20230925,0.89,N,255220,100,47 억,,661561,N,N,0,N,00,N
|
|
20231026,140953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1109,-22,5,-1.95,105346330,94761,38.65,1125,1130,1100,1470,792,1131,1111.71,1.39,0,-14201,1221,1175,1153,1107,1085,1165,1097,48,339,100,740,1,1,47542756,527,16.55,0.58,12,0.20,67.00,1900.00,2210,20230626,-49.82,1051,20230925,5.52,2210,-49.82,20230626,1051,5.52,20230925,2210,-49.82,20230626,1051,5.52,20230925,0.89,N,255220,100,47 억,,661561,N,N,0,N,00,N
|
|
20231026,130952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1113,-18,5,-1.59,88894672,79907,32.59,1125,1130,1100,1470,792,1131,1112.48,1.39,0,-7064,1221,1175,1153,1107,1085,1165,1097,48,339,100,740,1,1,47542756,529,16.61,0.59,12,0.17,67.00,1900.00,2210,20230626,-49.64,1051,20230925,5.90,2210,-49.64,20230626,1051,5.90,20230925,2210,-49.64,20230626,1051,5.90,20230925,0.89,N,255220,100,47 억,,661561,N,N,0,N,00,N
|
|
20231026,120944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1115,-16,5,-1.41,87768569,78897,32.18,1125,1130,1100,1470,792,1131,1112.44,1.39,0,-6482,1221,1175,1153,1107,1085,1165,1097,48,339,100,740,1,1,47542756,530,16.64,0.59,12,0.17,67.00,1900.00,2210,20230626,-49.55,1051,20230925,6.09,2210,-49.55,20230626,1051,6.09,20230925,2210,-49.55,20230626,1051,6.09,20230925,0.89,N,255220,100,47 억,,661561,N,N,0,N,00,N
|
|
20231026,110959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-6,5,-0.53,76054501,68393,27.90,1125,1130,1100,1470,792,1131,1112.02,1.39,0,-7143,1221,1175,1153,1107,1085,1165,1097,48,339,100,740,1,1,47542756,535,16.79,0.59,12,0.14,67.00,1900.00,2210,20230626,-49.10,1051,20230925,7.04,2210,-49.10,20230626,1051,7.04,20230925,2210,-49.10,20230626,1051,7.04,20230925,0.89,N,255220,100,47 억,,661561,N,N,0,N,00,N
|
|
20231026,100955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,-4,5,-0.35,70344089,63303,25.82,1125,1130,1100,1470,792,1131,1111.23,1.39,0,-6701,1221,1175,1153,1107,1085,1165,1097,48,339,100,740,1,1,47542756,536,16.82,0.59,12,0.13,67.00,1900.00,2210,20230626,-49.00,1051,20230925,7.23,2210,-49.00,20230626,1051,7.23,20230925,2210,-49.00,20230626,1051,7.23,20230925,0.89,N,255220,100,47 억,,661561,N,N,0,N,00,N
|
|
20231026,090952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1106,-25,5,-2.21,15587877,14081,5.74,1125,1125,1100,1470,792,1131,1107.01,1.39,0,7901,1221,1175,1153,1107,1085,1165,1097,48,339,100,740,1,1,47542756,526,16.51,0.58,12,0.03,67.00,1900.00,2210,20230626,-49.95,1051,20230925,5.23,2210,-49.95,20230626,1051,5.23,20230925,2210,-49.95,20230626,1051,5.23,20230925,0.89,N,255220,100,47 억,,661561,N,N,0,N,00,N
|
|
20231025,160955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1131,-45,5,-3.83,279640380,240182,8.56,1191,1199,1131,1528,824,1176,1165.29,1.42,0,-11377,1456,1316,1188,1048,920,1386,1118,48,352,100,770,1,1,47542756,538,16.88,0.60,12,0.51,67.00,1900.00,2210,20230626,-48.82,1051,20230925,7.61,2210,-48.82,20230626,1051,7.61,20230925,2210,-48.82,20230626,1051,7.61,20230925,0.88,N,255220,100,47 억,,675118,N,N,0,N,00,N
|
|
20231025,150953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1154,-22,5,-1.87,248041891,212271,7.57,1191,1199,1144,1528,824,1176,1168.52,1.42,0,-12674,1456,1316,1188,1048,920,1386,1118,48,352,100,770,1,1,47542756,549,17.22,0.61,12,0.45,67.00,1900.00,2210,20230626,-47.78,1051,20230925,9.80,2210,-47.78,20230626,1051,9.80,20230925,2210,-47.78,20230626,1051,9.80,20230925,0.88,N,255220,100,47 억,,675118,N,N,0,N,00,N
|
|
20231025,140947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,-15,5,-1.28,196296768,167300,5.96,1191,1199,1157,1528,824,1176,1173.32,1.42,0,-6106,1456,1316,1188,1048,920,1386,1118,48,352,100,770,1,1,47542756,552,17.33,0.61,12,0.35,67.00,1900.00,2210,20230626,-47.47,1051,20230925,10.47,2210,-47.47,20230626,1051,10.47,20230925,2210,-47.47,20230626,1051,10.47,20230925,0.88,N,255220,100,47 억,,675118,N,N,0,N,00,N
|
|
20231025,130949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1175,-1,5,-0.09,173484979,147677,5.26,1191,1199,1158,1528,824,1176,1174.76,1.42,0,-2757,1456,1316,1188,1048,920,1386,1118,48,352,100,770,1,1,47542756,559,17.54,0.62,12,0.31,67.00,1900.00,2210,20230626,-46.83,1051,20230925,11.80,2210,-46.83,20230626,1051,11.80,20230925,2210,-46.83,20230626,1051,11.80,20230925,0.88,N,255220,100,47 억,,675118,N,N,0,N,00,N
|
|
20231025,120952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,3,2,0.26,139028902,118091,4.21,1191,1199,1166,1528,824,1176,1177.30,1.42,0,2302,1456,1316,1188,1048,920,1386,1118,48,352,100,770,1,1,47542756,561,17.60,0.62,12,0.25,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.88,N,255220,100,47 억,,675118,N,N,0,N,00,N
|
|
20231025,110952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,1,2,0.09,130283269,110668,3.94,1191,1199,1166,1528,824,1176,1177.24,1.42,0,938,1456,1316,1188,1048,920,1386,1118,48,352,100,770,1,1,47542756,560,17.57,0.62,12,0.23,67.00,1900.00,2210,20230626,-46.74,1051,20230925,11.99,2210,-46.74,20230626,1051,11.99,20230925,2210,-46.74,20230626,1051,11.99,20230925,0.88,N,255220,100,47 억,,675118,N,N,0,N,00,N
|
|
20231025,100953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,2,2,0.17,109781126,93209,3.32,1191,1199,1166,1528,824,1176,1177.80,1.42,0,-2747,1456,1316,1188,1048,920,1386,1118,48,352,100,770,1,1,47542756,560,17.58,0.62,12,0.20,67.00,1900.00,2210,20230626,-46.70,1051,20230925,12.08,2210,-46.70,20230626,1051,12.08,20230925,2210,-46.70,20230626,1051,12.08,20230925,0.88,N,255220,100,47 억,,675118,N,N,0,N,00,N
|
|
20231025,090949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1172,-4,5,-0.34,48349579,40941,1.46,1191,1199,1166,1528,824,1176,1180.96,1.42,0,5741,1456,1316,1188,1048,920,1386,1118,48,352,100,770,1,1,47542756,557,17.49,0.62,12,0.09,67.00,1900.00,2210,20230626,-46.97,1051,20230925,11.51,2210,-46.97,20230626,1051,11.51,20230925,2210,-46.97,20230626,1051,11.51,20230925,0.88,N,255220,100,47 억,,675118,N,N,0,N,00,N
|
|
20231024,160928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1176,61,2,5.47,3439581529,2779248,2353.50,1130,1328,1060,1449,781,1115,1237.63,1.74,0,-147984,1165,1139,1112,1086,1059,1126,1073,48,334,100,730,1,1,47542756,559,17.55,0.62,12,5.85,67.00,1900.00,2210,20230626,-46.79,1051,20230925,11.89,2210,-46.79,20230626,1051,11.89,20230925,2210,-46.79,20230626,1051,11.89,20230925,0.93,N,255220,100,47 억,,824886,N,N,0,N,00,N
|
|
20231024,150944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1172,57,2,5.11,3351473319,2703885,2289.68,1130,1328,1060,1449,781,1115,1239.50,1.74,0,-169655,1165,1139,1112,1086,1059,1126,1073,48,334,100,730,1,1,47542756,557,17.49,0.62,12,5.69,67.00,1900.00,2210,20230626,-46.97,1051,20230925,11.51,2210,-46.97,20230626,1051,11.51,20230925,2210,-46.97,20230626,1051,11.51,20230925,0.93,N,255220,100,47 억,,824886,N,N,0,N,00,N
|
|
20231024,140927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,89,2,7.98,570124062,487222,412.59,1130,1226,1060,1449,781,1115,1170.15,1.74,0,-59846,1165,1139,1112,1086,1059,1126,1073,48,334,100,730,1,1,47542756,572,17.97,0.63,12,1.02,67.00,1900.00,2210,20230626,-45.52,1051,20230925,14.56,2210,-45.52,20230626,1051,14.56,20230925,2210,-45.52,20230626,1051,14.56,20230925,0.93,N,255220,100,47 억,,824886,N,N,0,N,00,N
|
|
20231024,130932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,85,2,7.62,226931381,199238,168.72,1130,1226,1060,1449,781,1115,1139.00,1.74,0,-32502,1165,1139,1112,1086,1059,1126,1073,48,334,100,730,1,1,47542756,571,17.91,0.63,12,0.42,67.00,1900.00,2210,20230626,-45.70,1051,20230925,14.18,2210,-45.70,20230626,1051,14.18,20230925,2210,-45.70,20230626,1051,14.18,20230925,0.93,N,255220,100,47 억,,824886,N,N,0,N,00,N
|
|
20231024,120942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1083,-32,5,-2.87,78757198,72530,61.42,1130,1133,1060,1449,781,1115,1085.86,1.74,0,-17642,1165,1139,1112,1086,1059,1126,1073,48,334,100,730,1,1,47542756,515,16.16,0.57,12,0.15,67.00,1900.00,2210,20230626,-51.00,1051,20230925,3.04,2210,-51.00,20230626,1051,3.04,20230925,2210,-51.00,20230626,1051,3.04,20230925,0.93,N,255220,100,47 억,,824886,N,N,0,N,00,N
|
|
20231024,110938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1084,-31,5,-2.78,77785540,71633,60.66,1130,1133,1060,1449,781,1115,1085.89,1.74,0,-17110,1165,1139,1112,1086,1059,1126,1073,48,334,100,730,1,1,47542756,515,16.18,0.57,12,0.15,67.00,1900.00,2210,20230626,-50.95,1051,20230925,3.14,2210,-50.95,20230626,1051,3.14,20230925,2210,-50.95,20230626,1051,3.14,20230925,0.93,N,255220,100,47 억,,824886,N,N,0,N,00,N
|
|
20231024,100928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1080,-35,5,-3.14,46037595,42122,35.67,1130,1133,1076,1449,781,1115,1092.96,1.74,0,-7108,1165,1139,1112,1086,1059,1126,1073,48,334,100,730,1,1,47542756,513,16.12,0.57,12,0.09,67.00,1900.00,2210,20230626,-51.13,1051,20230925,2.76,2210,-51.13,20230626,1051,2.76,20230925,2210,-51.13,20230626,1051,2.76,20230925,0.93,N,255220,100,47 억,,824886,N,N,0,N,00,N
|
|
20231024,090937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1117,2,2,0.18,9867243,8822,7.47,1130,1133,1103,1449,781,1115,1118.48,1.74,0,-534,1165,1139,1112,1086,1059,1126,1073,48,334,100,730,1,1,47542756,531,16.67,0.59,12,0.02,67.00,1900.00,2210,20230626,-49.46,1051,20230925,6.28,2210,-49.46,20230626,1051,6.28,20230925,2210,-49.46,20230626,1051,6.28,20230925,0.93,N,255220,100,47 억,,824886,N,N,0,N,00,N
|
|
20231023,160921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1115,-21,5,-1.85,129729694,118089,85.55,1136,1138,1085,1476,796,1136,1098.57,1.72,0,3123,1155,1145,1130,1120,1105,1138,1113,48,340,100,740,1,1,47542756,530,16.64,0.59,12,0.25,67.00,1900.00,2210,20230626,-49.55,1051,20230925,6.09,2210,-49.55,20230626,1051,6.09,20230925,2210,-49.55,20230626,1051,6.09,20230925,1.03,N,255220,100,47 억,,819224,N,N,0,N,00,N
|
|
20231023,150927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1094,-42,5,-3.70,126105275,114825,83.19,1136,1138,1085,1476,796,1136,1098.24,1.72,0,4350,1155,1145,1130,1120,1105,1138,1113,48,340,100,740,1,1,47542756,520,16.33,0.58,12,0.24,67.00,1900.00,2210,20230626,-50.50,1051,20230925,4.09,2210,-50.50,20230626,1051,4.09,20230925,2210,-50.50,20230626,1051,4.09,20230925,1.03,N,255220,100,47 억,,819224,N,N,0,N,00,N
|
|
20231023,140926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1093,-43,5,-3.79,124854812,113680,82.36,1136,1138,1085,1476,796,1136,1098.30,1.72,0,4705,1155,1145,1130,1120,1105,1138,1113,48,340,100,740,1,1,47542756,520,16.31,0.58,12,0.24,67.00,1900.00,2210,20230626,-50.54,1051,20230925,4.00,2210,-50.54,20230626,1051,4.00,20230925,2210,-50.54,20230626,1051,4.00,20230925,1.03,N,255220,100,47 억,,819224,N,N,0,N,00,N
|
|
20231023,130932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1089,-47,5,-4.14,103074961,93719,67.90,1136,1138,1087,1476,796,1136,1099.83,1.72,0,5846,1155,1145,1130,1120,1105,1138,1113,48,340,100,740,1,1,47542756,518,16.25,0.57,12,0.20,67.00,1900.00,2210,20230626,-50.72,1051,20230925,3.62,2210,-50.72,20230626,1051,3.62,20230925,2210,-50.72,20230626,1051,3.62,20230925,1.03,N,255220,100,47 억,,819224,N,N,0,N,00,N
|
|
20231023,120921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1100,-36,5,-3.17,46175679,41714,30.22,1136,1138,1087,1476,796,1136,1106.96,1.72,0,-5909,1155,1145,1130,1120,1105,1138,1113,48,340,100,740,1,1,47542756,523,16.42,0.58,12,0.09,67.00,1900.00,2210,20230626,-50.23,1051,20230925,4.66,2210,-50.23,20230626,1051,4.66,20230925,2210,-50.23,20230626,1051,4.66,20230925,1.03,N,255220,100,47 억,,819224,N,N,0,N,00,N
|
|
20231023,110920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1114,-22,5,-1.94,17574210,15713,11.38,1136,1138,1107,1476,796,1136,1118.45,1.72,0,-6421,1155,1145,1130,1120,1105,1138,1113,48,340,100,740,1,1,47542756,530,16.63,0.59,12,0.03,67.00,1900.00,2210,20230626,-49.59,1051,20230925,5.99,2210,-49.59,20230626,1051,5.99,20230925,2210,-49.59,20230626,1051,5.99,20230925,1.03,N,255220,100,47 억,,819224,N,N,0,N,00,N
|
|
20231023,100913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1108,-28,5,-2.46,14760849,13176,9.55,1136,1138,1108,1476,796,1136,1120.28,1.72,0,-5844,1155,1145,1130,1120,1105,1138,1113,48,340,100,740,1,1,47542756,527,16.54,0.58,12,0.03,67.00,1900.00,2210,20230626,-49.86,1051,20230925,5.42,2210,-49.86,20230626,1051,5.42,20230925,2210,-49.86,20230626,1051,5.42,20230925,1.03,N,255220,100,47 억,,819224,N,N,0,N,00,N
|
|
20231023,090933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1138,2,2,0.18,3282693,2889,2.09,1136,1138,1131,1476,796,1136,1136.27,1.72,0,-2154,1155,1145,1130,1120,1105,1138,1113,48,340,100,740,1,1,47542756,541,16.99,0.60,12,0.01,67.00,1900.00,2210,20230626,-48.51,1051,20230925,8.28,2210,-48.51,20230626,1051,8.28,20230925,2210,-48.51,20230626,1051,8.28,20230925,1.03,N,255220,100,47 억,,819224,N,N,0,N,00,N
|
|
20231020,160918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,-4,5,-0.35,155155671,137975,79.44,1140,1140,1115,1482,798,1140,1124.52,1.75,0,-11284,1209,1174,1155,1120,1101,1165,1111,48,342,100,750,1,1,47542756,540,16.96,0.60,12,0.29,67.00,1900.00,2210,20230626,-48.60,1051,20230925,8.09,2210,-48.60,20230626,1051,8.09,20230925,2210,-48.60,20230626,1051,8.09,20230925,1.01,N,255220,100,47 억,,829864,N,N,0,N,00,N
|
|
20231020,150918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,-20,5,-1.75,140515197,125006,71.98,1140,1140,1115,1482,798,1140,1124.07,1.75,0,-10456,1209,1174,1155,1120,1101,1165,1111,48,342,100,750,1,1,47542756,532,16.72,0.59,12,0.26,67.00,1900.00,2210,20230626,-49.32,1051,20230925,6.57,2210,-49.32,20230626,1051,6.57,20230925,2210,-49.32,20230626,1051,6.57,20230925,1.01,N,255220,100,47 억,,829864,N,N,0,N,00,N
|
|
20231020,140926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,-13,5,-1.14,112287647,99777,57.45,1140,1140,1115,1482,798,1140,1125.39,1.75,0,-5245,1209,1174,1155,1120,1101,1165,1111,48,342,100,750,1,1,47542756,536,16.82,0.59,12,0.21,67.00,1900.00,2210,20230626,-49.00,1051,20230925,7.23,2210,-49.00,20230626,1051,7.23,20230925,2210,-49.00,20230626,1051,7.23,20230925,1.01,N,255220,100,47 억,,829864,N,N,0,N,00,N
|
|
20231020,130901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,-6,5,-0.53,98857512,87819,50.57,1140,1140,1115,1482,798,1140,1125.70,1.75,0,-7428,1209,1174,1155,1120,1101,1165,1111,48,342,100,750,1,1,47542756,539,16.93,0.60,12,0.18,67.00,1900.00,2210,20230626,-48.69,1051,20230925,7.90,2210,-48.69,20230626,1051,7.90,20230925,2210,-48.69,20230626,1051,7.90,20230925,1.01,N,255220,100,47 억,,829864,N,N,0,N,00,N
|
|
20231020,120911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,-4,5,-0.35,92309151,82044,47.24,1140,1140,1115,1482,798,1140,1125.12,1.75,0,-4716,1209,1174,1155,1120,1101,1165,1111,48,342,100,750,1,1,47542756,540,16.96,0.60,12,0.17,67.00,1900.00,2210,20230626,-48.60,1051,20230925,8.09,2210,-48.60,20230626,1051,8.09,20230925,2210,-48.60,20230626,1051,8.09,20230925,1.01,N,255220,100,47 억,,829864,N,N,0,N,00,N
|
|
20231020,110921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,-20,5,-1.75,87182157,77484,44.61,1140,1140,1115,1482,798,1140,1125.16,1.75,0,-5398,1209,1174,1155,1120,1101,1165,1111,48,342,100,750,1,1,47542756,532,16.72,0.59,12,0.16,67.00,1900.00,2210,20230626,-49.32,1051,20230925,6.57,2210,-49.32,20230626,1051,6.57,20230925,2210,-49.32,20230626,1051,6.57,20230925,1.01,N,255220,100,47 억,,829864,N,N,0,N,00,N
|
|
20231020,100912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-15,5,-1.32,46419547,41130,23.68,1140,1140,1115,1482,798,1140,1128.61,1.75,0,-20317,1209,1174,1155,1120,1101,1165,1111,48,342,100,750,1,1,47542756,535,16.79,0.59,12,0.09,67.00,1900.00,2210,20230626,-49.10,1051,20230925,7.04,2210,-49.10,20230626,1051,7.04,20230925,2210,-49.10,20230626,1051,7.04,20230925,1.01,N,255220,100,47 억,,829864,N,N,0,N,00,N
|
|
20231020,090911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,-14,5,-1.23,3680538,3268,1.88,1140,1140,1122,1482,798,1140,1126.24,1.75,0,-2700,1209,1174,1155,1120,1101,1165,1111,48,342,100,750,1,1,47542756,535,16.81,0.59,12,0.01,67.00,1900.00,2210,20230626,-49.05,1051,20230925,7.14,2210,-49.05,20230626,1051,7.14,20230925,2210,-49.05,20230626,1051,7.14,20230925,1.01,N,255220,100,47 억,,829864,N,N,0,N,00,N
|
|
20231019,160909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,-50,5,-4.20,200436570,173670,73.42,1168,1190,1136,1547,833,1190,1154.12,1.73,0,5833,1242,1216,1194,1168,1146,1205,1157,48,357,100,780,1,1,47542756,542,17.01,0.60,12,0.37,67.00,1900.00,2210,20230626,-48.42,1051,20230925,8.47,2210,-48.42,20230626,1051,8.47,20230925,2210,-48.42,20230626,1051,8.47,20230925,1.02,N,255220,100,47 억,,822803,N,N,0,N,00,N
|
|
20231019,150901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,-48,5,-4.03,195049520,168946,71.42,1168,1190,1136,1547,833,1190,1154.51,1.73,0,6845,1242,1216,1194,1168,1146,1205,1157,48,357,100,780,1,1,47542756,543,17.04,0.60,12,0.36,67.00,1900.00,2210,20230626,-48.33,1051,20230925,8.66,2210,-48.33,20230626,1051,8.66,20230925,2210,-48.33,20230626,1051,8.66,20230925,1.02,N,255220,100,47 억,,822803,N,N,0,N,00,N
|
|
20231019,140914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1163,-27,5,-2.27,145988823,126169,53.34,1168,1190,1139,1547,833,1190,1157.09,1.73,0,-916,1242,1216,1194,1168,1146,1205,1157,48,357,100,780,1,1,47542756,553,17.36,0.61,12,0.27,67.00,1900.00,2210,20230626,-47.38,1051,20230925,10.66,2210,-47.38,20230626,1051,10.66,20230925,2210,-47.38,20230626,1051,10.66,20230925,1.02,N,255220,100,47 억,,822803,N,N,0,N,00,N
|
|
20231019,130904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,-40,5,-3.36,108963503,93987,39.73,1168,1190,1140,1547,833,1190,1159.35,1.73,0,-5289,1242,1216,1194,1168,1146,1205,1157,48,357,100,780,1,1,47542756,547,17.16,0.61,12,0.20,67.00,1900.00,2210,20230626,-47.96,1051,20230925,9.42,2210,-47.96,20230626,1051,9.42,20230925,2210,-47.96,20230626,1051,9.42,20230925,1.02,N,255220,100,47 억,,822803,N,N,0,N,00,N
|
|
20231019,120912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1153,-37,5,-3.11,89789168,77251,32.66,1168,1190,1141,1547,833,1190,1162.30,1.73,0,-2393,1242,1216,1194,1168,1146,1205,1157,48,357,100,780,1,1,47542756,548,17.21,0.61,12,0.16,67.00,1900.00,2210,20230626,-47.83,1051,20230925,9.71,2210,-47.83,20230626,1051,9.71,20230925,2210,-47.83,20230626,1051,9.71,20230925,1.02,N,255220,100,47 억,,822803,N,N,0,N,00,N
|
|
20231019,110905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1168,-22,5,-1.85,44207088,37663,15.92,1168,1190,1162,1547,833,1190,1173.75,1.73,0,-4076,1242,1216,1194,1168,1146,1205,1157,48,357,100,780,1,1,47542756,555,17.43,0.61,12,0.08,67.00,1900.00,2210,20230626,-47.15,1051,20230925,11.13,2210,-47.15,20230626,1051,11.13,20230925,2210,-47.15,20230626,1051,11.13,20230925,1.02,N,255220,100,47 억,,822803,N,N,0,N,00,N
|
|
20231019,100900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1181,-9,5,-0.76,20087950,17019,7.19,1168,1190,1168,1547,833,1190,1180.32,1.73,0,-4138,1242,1216,1194,1168,1146,1205,1157,48,357,100,780,1,1,47542756,561,17.63,0.62,12,0.04,67.00,1900.00,2210,20230626,-46.56,1051,20230925,12.37,2210,-46.56,20230626,1051,12.37,20230925,2210,-46.56,20230626,1051,12.37,20230925,1.02,N,255220,100,47 억,,822803,N,N,0,N,00,N
|
|
20231019,090909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1186,-4,5,-0.34,8663679,7356,3.11,1168,1186,1168,1547,833,1190,1177.77,1.73,0,-1947,1242,1216,1194,1168,1146,1205,1157,48,357,100,780,1,1,47542756,564,17.70,0.62,12,0.02,67.00,1900.00,2210,20230626,-46.33,1051,20230925,12.84,2210,-46.33,20230626,1051,12.84,20230925,2210,-46.33,20230626,1051,12.84,20230925,1.02,N,255220,100,47 억,,822803,N,N,0,N,00,N
|
|
20231018,160913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,-30,5,-2.46,280811936,236548,64.44,1220,1220,1172,1586,854,1220,1187.12,1.66,0,32201,1366,1292,1256,1182,1146,1275,1165,48,366,100,800,1,1,47542756,566,17.76,0.63,12,0.50,67.00,1900.00,2210,20230626,-46.15,1051,20230925,13.23,2210,-46.15,20230626,1051,13.23,20230925,2210,-46.15,20230626,1051,13.23,20230925,1.06,N,255220,100,47 억,,791116,N,N,0,N,00,N
|
|
20231018,150903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1199,-21,5,-1.72,265388805,223622,60.92,1220,1220,1172,1586,854,1220,1186.77,1.66,0,24836,1366,1292,1256,1182,1146,1275,1165,48,366,100,800,1,1,47542756,570,17.90,0.63,12,0.47,67.00,1900.00,2210,20230626,-45.75,1051,20230925,14.08,2210,-45.75,20230626,1051,14.08,20230925,2210,-45.75,20230626,1051,14.08,20230925,1.06,N,255220,100,47 억,,791116,N,N,0,N,00,N
|
|
20231018,140851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,-32,5,-2.62,184318389,155058,42.24,1220,1220,1175,1586,854,1220,1188.71,1.66,0,15878,1366,1292,1256,1182,1146,1275,1165,48,366,100,800,1,1,47542756,565,17.73,0.63,12,0.33,67.00,1900.00,2210,20230626,-46.24,1051,20230925,13.04,2210,-46.24,20230626,1051,13.04,20230925,2210,-46.24,20230626,1051,13.04,20230925,1.06,N,255220,100,47 억,,791116,N,N,0,N,00,N
|
|
20231018,130848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1192,-28,5,-2.30,137346156,115421,31.44,1220,1220,1175,1586,854,1220,1189.96,1.66,0,699,1366,1292,1256,1182,1146,1275,1165,48,366,100,800,1,1,47542756,567,17.79,0.63,12,0.24,67.00,1900.00,2210,20230626,-46.06,1051,20230925,13.42,2210,-46.06,20230626,1051,13.42,20230925,2210,-46.06,20230626,1051,13.42,20230925,1.06,N,255220,100,47 억,,791116,N,N,0,N,00,N
|
|
20231018,120905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,-32,5,-2.62,129966792,109204,29.75,1220,1220,1175,1586,854,1220,1190.13,1.66,0,3692,1366,1292,1256,1182,1146,1275,1165,48,366,100,800,1,1,47542756,565,17.73,0.63,12,0.23,67.00,1900.00,2210,20230626,-46.24,1051,20230925,13.04,2210,-46.24,20230626,1051,13.04,20230925,2210,-46.24,20230626,1051,13.04,20230925,1.06,N,255220,100,47 억,,791116,N,N,0,N,00,N
|
|
20231018,110858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,-31,5,-2.54,115701878,97179,26.47,1220,1220,1175,1586,854,1220,1190.61,1.66,0,3588,1366,1292,1256,1182,1146,1275,1165,48,366,100,800,1,1,47542756,565,17.75,0.63,12,0.20,67.00,1900.00,2210,20230626,-46.20,1051,20230925,13.13,2210,-46.20,20230626,1051,13.13,20230925,2210,-46.20,20230626,1051,13.13,20230925,1.06,N,255220,100,47 억,,791116,N,N,0,N,00,N
|
|
20231018,100908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1181,-39,5,-3.20,103880963,87219,23.76,1220,1220,1175,1586,854,1220,1191.04,1.66,0,4483,1366,1292,1256,1182,1146,1275,1165,48,366,100,800,1,1,47542756,561,17.63,0.62,12,0.18,67.00,1900.00,2210,20230626,-46.56,1051,20230925,12.37,2210,-46.56,20230626,1051,12.37,20230925,2210,-46.56,20230626,1051,12.37,20230925,1.06,N,255220,100,47 억,,791116,N,N,0,N,00,N
|
|
20231018,090853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1198,-22,5,-1.80,21097234,17484,4.76,1220,1220,1198,1586,854,1220,1206.66,1.66,0,3071,1366,1292,1256,1182,1146,1275,1165,48,366,100,800,1,1,47542756,570,17.88,0.63,12,0.04,67.00,1900.00,2210,20230626,-45.79,1051,20230925,13.99,2210,-45.79,20230626,1051,13.99,20230925,2210,-45.79,20230626,1051,13.99,20230925,1.06,N,255220,100,47 억,,791116,N,N,0,N,00,N
|
|
20231017,160855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-45,5,-3.56,456658427,357634,22.09,1267,1330,1220,1644,886,1265,1277.02,1.88,0,-102248,1435,1350,1271,1186,1107,1392,1228,48,379,100,830,1,1,47542756,580,18.21,0.64,12,0.75,67.00,1900.00,2210,20230626,-44.80,1051,20230925,16.08,2210,-44.80,20230626,1051,16.08,20230925,2210,-44.80,20230626,1051,16.08,20230925,1.04,N,255220,100,47 억,,892413,N,N,0,N,00,N
|
|
20231017,150904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1248,-17,5,-1.34,419472889,327428,20.22,1267,1330,1243,1644,886,1265,1281.11,1.88,0,-95477,1435,1350,1271,1186,1107,1392,1228,48,379,100,830,1,1,47542756,593,18.63,0.66,12,0.69,67.00,1900.00,2210,20230626,-43.53,1051,20230925,18.74,2210,-43.53,20230626,1051,18.74,20230925,2210,-43.53,20230626,1051,18.74,20230925,1.04,N,255220,100,47 억,,892413,N,N,0,N,00,N
|
|
20231017,140906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1250,-15,5,-1.19,398060388,310251,19.16,1267,1330,1244,1644,886,1265,1283.03,1.88,0,-90466,1435,1350,1271,1186,1107,1392,1228,48,379,100,830,1,1,47542756,594,18.66,0.66,12,0.65,67.00,1900.00,2210,20230626,-43.44,1051,20230925,18.93,2210,-43.44,20230626,1051,18.93,20230925,2210,-43.44,20230626,1051,18.93,20230925,1.04,N,255220,100,47 억,,892413,N,N,0,N,00,N
|
|
20231017,130858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1258,-7,5,-0.55,382196067,297576,18.38,1267,1330,1244,1644,886,1265,1284.36,1.88,0,-85869,1435,1350,1271,1186,1107,1392,1228,48,379,100,830,1,1,47542756,598,18.78,0.66,12,0.63,67.00,1900.00,2210,20230626,-43.08,1051,20230925,19.70,2210,-43.08,20230626,1051,19.70,20230925,2210,-43.08,20230626,1051,19.70,20230925,1.04,N,255220,100,47 억,,892413,N,N,0,N,00,N
|
|
20231017,120901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1245,-20,5,-1.58,375770769,292428,18.06,1267,1330,1245,1644,886,1265,1285.00,1.88,0,-85780,1435,1350,1271,1186,1107,1392,1228,48,379,100,830,1,1,47542756,592,18.58,0.66,12,0.62,67.00,1900.00,2210,20230626,-43.67,1051,20230925,18.46,2210,-43.67,20230626,1051,18.46,20230925,2210,-43.67,20230626,1051,18.46,20230925,1.04,N,255220,100,47 억,,892413,N,N,0,N,00,N
|
|
20231017,110851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1264,-1,5,-0.08,348638219,270742,16.72,1267,1330,1251,1644,886,1265,1287.71,1.88,0,-76040,1435,1350,1271,1186,1107,1392,1228,48,379,100,830,1,1,47542756,601,18.87,0.67,12,0.57,67.00,1900.00,2210,20230626,-42.81,1051,20230925,20.27,2210,-42.81,20230626,1051,20.27,20230925,2210,-42.81,20230626,1051,20.27,20230925,1.04,N,255220,100,47 억,,892413,N,N,0,N,00,N
|
|
20231017,100845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1254,-11,5,-0.87,320397998,248306,15.33,1267,1330,1251,1644,886,1265,1290.34,1.88,0,-67914,1435,1350,1271,1186,1107,1392,1228,48,379,100,830,1,1,47542756,596,18.72,0.66,12,0.52,67.00,1900.00,2210,20230626,-43.26,1051,20230925,19.31,2210,-43.26,20230626,1051,19.31,20230925,2210,-43.26,20230626,1051,19.31,20230925,1.04,N,255220,100,47 억,,892413,N,N,0,N,00,N
|
|
20231017,090853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,30,2,2.37,81642187,63237,3.91,1267,1300,1267,1644,886,1265,1291.05,1.88,0,-6141,1435,1350,1271,1186,1107,1392,1228,48,379,100,830,1,1,47542756,616,19.33,0.68,12,0.13,67.00,1900.00,2210,20230626,-41.40,1051,20230925,23.22,2210,-41.40,20230626,1051,23.22,20230925,2210,-41.40,20230626,1051,23.22,20230925,1.04,N,255220,100,47 억,,892413,N,N,0,N,00,N
|
|
20231016,160853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1265,55,2,4.55,2111040793,1617795,1528.27,1200,1356,1192,1573,847,1210,1304.90,1.69,0,94850,1234,1222,1209,1197,1184,1228,1203,48,363,100,790,1,1,47542756,601,18.88,0.67,12,3.40,67.00,1900.00,2210,20230626,-42.76,1051,20230925,20.36,2210,-42.76,20230626,1051,20.36,20230925,2210,-42.76,20230626,1051,20.36,20230925,1.10,N,255220,100,47 억,,801844,N,N,0,N,00,N
|
|
20231016,150854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1267,57,2,4.71,2063100769,1579961,1492.53,1200,1356,1192,1573,847,1210,1305.79,1.69,0,100574,1234,1222,1209,1197,1184,1228,1203,48,363,100,790,1,1,47542756,602,18.91,0.67,12,3.32,67.00,1900.00,2210,20230626,-42.67,1051,20230925,20.55,2210,-42.67,20230626,1051,20.55,20230925,2210,-42.67,20230626,1051,20.55,20230925,1.10,N,255220,100,47 억,,801844,N,N,0,N,00,N
|
|
20231016,140855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1285,75,2,6.20,1974093669,1510231,1426.66,1200,1356,1192,1573,847,1210,1307.15,1.69,0,102957,1234,1222,1209,1197,1184,1228,1203,48,363,100,790,1,1,47542756,611,19.18,0.68,12,3.18,67.00,1900.00,2210,20230626,-41.86,1051,20230925,22.26,2210,-41.86,20230626,1051,22.26,20230925,2210,-41.86,20230626,1051,22.26,20230925,1.10,N,255220,100,47 억,,801844,N,N,0,N,00,N
|
|
20231016,130849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,65,2,5.37,1913616743,1463088,1382.12,1200,1356,1192,1573,847,1210,1307.93,1.69,0,95177,1234,1222,1209,1197,1184,1228,1203,48,363,100,790,1,1,47542756,606,19.03,0.67,12,3.08,67.00,1900.00,2210,20230626,-42.31,1051,20230925,21.31,2210,-42.31,20230626,1051,21.31,20230925,2210,-42.31,20230626,1051,21.31,20230925,1.10,N,255220,100,47 억,,801844,N,N,0,N,00,N
|
|
20231016,120850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,91,2,7.52,1812295989,1384392,1307.78,1200,1356,1192,1573,847,1210,1309.09,1.69,0,83684,1234,1222,1209,1197,1184,1228,1203,48,363,100,790,1,1,47542756,619,19.42,0.68,12,2.91,67.00,1900.00,2210,20230626,-41.13,1051,20230925,23.79,2210,-41.13,20230626,1051,23.79,20230925,2210,-41.13,20230626,1051,23.79,20230925,1.10,N,255220,100,47 억,,801844,N,N,0,N,00,N
|
|
20231016,110844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1329,119,2,9.83,1607494106,1228917,1160.91,1200,1356,1192,1573,847,1210,1308.06,1.69,0,19838,1234,1222,1209,1197,1184,1228,1203,48,363,100,790,1,1,47542756,632,19.84,0.70,12,2.58,67.00,1900.00,2210,20230626,-39.86,1051,20230925,26.45,2210,-39.86,20230626,1051,26.45,20230925,2210,-39.86,20230626,1051,26.45,20230925,1.10,N,255220,100,47 억,,801844,N,N,0,N,00,N
|
|
20231016,100839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1255,45,2,3.72,192326541,155910,147.28,1200,1259,1192,1573,847,1210,1233.57,1.69,0,14107,1234,1222,1209,1197,1184,1228,1203,48,363,100,790,1,1,47542756,597,18.73,0.66,12,0.33,67.00,1900.00,2210,20230626,-43.21,1051,20230925,19.41,2210,-43.21,20230626,1051,19.41,20230925,2210,-43.21,20230626,1051,19.41,20230925,1.10,N,255220,100,47 억,,801844,N,N,0,N,00,N
|
|
20231016,090841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-1,5,-0.08,11587321,9668,9.13,1200,1210,1192,1573,847,1210,1198.52,1.69,0,-5070,1234,1222,1209,1197,1184,1228,1203,48,363,100,790,1,1,47542756,575,18.04,0.64,12,0.02,67.00,1900.00,2210,20230626,-45.29,1051,20230925,15.03,2210,-45.29,20230626,1051,15.03,20230925,2210,-45.29,20230626,1051,15.03,20230925,1.10,N,255220,100,47 억,,801844,N,N,0,N,00,N
|
|
20231012,160908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,18,2,1.51,376737941,312296,50.93,1205,1237,1165,1548,834,1191,1206.38,1.52,0,91971,1292,1241,1216,1165,1140,1229,1153,48,357,100,780,1,1,47542756,575,18.04,0.64,12,0.66,67.00,1900.00,2210,20230626,-45.29,1051,20230925,15.03,2210,-45.29,20230626,1051,15.03,20230925,2210,-45.29,20230626,1051,15.03,20230925,1.41,N,255220,100,47 억,,724758,N,N,0,N,00,N
|
|
20231012,150848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,25,2,2.10,337194606,279816,45.64,1205,1237,1165,1548,834,1191,1205.09,1.52,0,89460,1292,1241,1216,1165,1140,1229,1153,48,357,100,780,1,1,47542756,578,18.15,0.64,12,0.59,67.00,1900.00,2210,20230626,-44.98,1051,20230925,15.70,2210,-44.98,20230626,1051,15.70,20230925,2210,-44.98,20230626,1051,15.70,20230925,1.41,N,255220,100,47 억,,724758,N,N,0,N,00,N
|
|
20231012,140849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,26,2,2.18,301933127,250750,40.90,1205,1237,1165,1548,834,1191,1204.15,1.52,0,82671,1292,1241,1216,1165,1140,1229,1153,48,357,100,780,1,1,47542756,579,18.16,0.64,12,0.53,67.00,1900.00,2210,20230626,-44.93,1051,20230925,15.79,2210,-44.93,20230626,1051,15.79,20230925,2210,-44.93,20230626,1051,15.79,20230925,1.41,N,255220,100,47 억,,724758,N,N,0,N,00,N
|
|
20231012,130849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,34,2,2.85,272393638,226434,36.93,1205,1237,1165,1548,834,1191,1203.01,1.52,0,77249,1292,1241,1216,1165,1140,1229,1153,48,357,100,780,1,1,47542756,582,18.28,0.64,12,0.48,67.00,1900.00,2210,20230626,-44.57,1051,20230925,16.56,2210,-44.57,20230626,1051,16.56,20230925,2210,-44.57,20230626,1051,16.56,20230925,1.41,N,255220,100,47 억,,724758,N,N,0,N,00,N
|
|
20231012,120859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,38,2,3.19,248739141,207113,33.78,1205,1237,1165,1548,834,1191,1201.01,1.52,0,69756,1292,1241,1216,1165,1140,1229,1153,48,357,100,780,1,1,47542756,584,18.34,0.65,12,0.44,67.00,1900.00,2210,20230626,-44.39,1051,20230925,16.94,2210,-44.39,20230626,1051,16.94,20230925,2210,-44.39,20230626,1051,16.94,20230925,1.41,N,255220,100,47 억,,724758,N,N,0,N,00,N
|
|
20231012,110858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,26,2,2.18,185952806,155924,25.43,1205,1222,1165,1548,834,1191,1192.59,1.52,0,40831,1292,1241,1216,1165,1140,1229,1153,48,357,100,780,1,1,47542756,579,18.16,0.64,12,0.33,67.00,1900.00,2210,20230626,-44.93,1051,20230925,15.79,2210,-44.93,20230626,1051,15.79,20230925,2210,-44.93,20230626,1051,15.79,20230925,1.41,N,255220,100,47 억,,724758,N,N,0,N,00,N
|
|
20231012,100851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,18,2,1.51,125466912,106153,17.31,1205,1209,1165,1548,834,1191,1181.89,1.52,0,20355,1292,1241,1216,1165,1140,1229,1153,48,357,100,780,1,1,47542756,575,18.04,0.64,12,0.22,67.00,1900.00,2210,20230626,-45.29,1051,20230925,15.03,2210,-45.29,20230626,1051,15.03,20230925,2210,-45.29,20230626,1051,15.03,20230925,1.41,N,255220,100,47 억,,724758,N,N,0,N,00,N
|
|
20231012,090857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,14,2,1.18,7869047,6582,1.07,1205,1208,1192,1548,834,1191,1196.04,1.52,0,1318,1292,1241,1216,1165,1140,1229,1153,48,357,100,780,1,1,47542756,573,17.99,0.63,12,0.01,67.00,1900.00,2210,20230626,-45.48,1051,20230925,14.65,2210,-45.48,20230626,1051,14.65,20230925,2210,-45.48,20230626,1051,14.65,20230925,1.41,N,255220,100,47 억,,724758,N,N,0,N,00,N
|
|
20231011,160846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1191,-13,5,-1.08,741139746,608224,14.74,1230,1267,1191,1565,843,1204,1218.53,1.55,0,-13419,1652,1427,1295,1070,938,1540,1183,48,361,100,790,1,1,47542756,566,17.78,0.63,12,1.28,67.00,1900.00,2210,20230626,-46.11,1051,20230925,13.32,2210,-46.11,20230626,1051,13.32,20230925,2210,-46.11,20230626,1051,13.32,20230925,1.47,N,255220,100,47 억,,738799,N,N,0,N,00,N
|
|
20231011,150851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,-8,5,-0.66,725700638,595285,14.42,1230,1267,1192,1565,843,1204,1219.08,1.55,0,-13019,1652,1427,1295,1070,938,1540,1183,48,361,100,790,1,1,47542756,569,17.85,0.63,12,1.25,67.00,1900.00,2210,20230626,-45.88,1051,20230925,13.80,2210,-45.88,20230626,1051,13.80,20230925,2210,-45.88,20230626,1051,13.80,20230925,1.47,N,255220,100,47 억,,738799,N,N,0,N,00,N
|
|
20231011,140855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1195,-9,5,-0.75,662619490,542614,13.15,1230,1267,1192,1565,843,1204,1221.16,1.55,0,-9145,1652,1427,1295,1070,938,1540,1183,48,361,100,790,1,1,47542756,568,17.84,0.63,12,1.14,67.00,1900.00,2210,20230626,-45.93,1051,20230925,13.70,2210,-45.93,20230626,1051,13.70,20230925,2210,-45.93,20230626,1051,13.70,20230925,1.47,N,255220,100,47 억,,738799,N,N,0,N,00,N
|
|
20231011,130843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,0,3,0.00,616925243,504407,12.22,1230,1267,1195,1565,843,1204,1223.07,1.55,0,1619,1652,1427,1295,1070,938,1540,1183,48,361,100,790,1,1,47542756,572,17.97,0.63,12,1.06,67.00,1900.00,2210,20230626,-45.52,1051,20230925,14.56,2210,-45.52,20230626,1051,14.56,20230925,2210,-45.52,20230626,1051,14.56,20230925,1.47,N,255220,100,47 억,,738799,N,N,0,N,00,N
|
|
20231011,120900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,4,2,0.33,591314798,483090,11.70,1230,1267,1195,1565,843,1204,1224.03,1.55,0,2154,1652,1427,1295,1070,938,1540,1183,48,361,100,790,1,1,47542756,574,18.03,0.64,12,1.02,67.00,1900.00,2210,20230626,-45.34,1051,20230925,14.94,2210,-45.34,20230626,1051,14.94,20230925,2210,-45.34,20230626,1051,14.94,20230925,1.47,N,255220,100,47 억,,738799,N,N,0,N,00,N
|
|
20231011,110854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,10,2,0.83,544824367,444691,10.77,1230,1267,1195,1565,843,1204,1225.18,1.55,0,8135,1652,1427,1295,1070,938,1540,1183,48,361,100,790,1,1,47542756,577,18.12,0.64,12,0.94,67.00,1900.00,2210,20230626,-45.07,1051,20230925,15.51,2210,-45.07,20230626,1051,15.51,20230925,2210,-45.07,20230626,1051,15.51,20230925,1.47,N,255220,100,47 억,,738799,N,N,0,N,00,N
|
|
20231011,100848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,16,2,1.33,494001660,402914,9.76,1230,1267,1195,1565,843,1204,1226.07,1.55,0,9667,1652,1427,1295,1070,938,1540,1183,48,361,100,790,1,1,47542756,580,18.21,0.64,12,0.85,67.00,1900.00,2210,20230626,-44.80,1051,20230925,16.08,2210,-44.80,20230626,1051,16.08,20230925,2210,-44.80,20230626,1051,16.08,20230925,1.47,N,255220,100,47 억,,738799,N,N,0,N,00,N
|
|
20231011,090852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1232,28,2,2.33,98236256,80316,1.95,1230,1243,1204,1565,843,1204,1223.12,1.55,0,12006,1652,1427,1295,1070,938,1540,1183,48,361,100,790,1,1,47542756,586,18.39,0.65,12,0.17,67.00,1900.00,2210,20230626,-44.25,1051,20230925,17.22,2210,-44.25,20230626,1051,17.22,20230925,2210,-44.25,20230626,1051,17.22,20230925,1.47,N,255220,100,47 억,,738799,N,N,0,N,00,N
|
|
20231010,161458,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,25,2,2.12,5296480193,4092153,7384.56,1167,1520,1163,1532,826,1179,1294.45,1.89,0,-162242,1204,1191,1168,1155,1132,1198,1162,48,353,100,770,1,1,47542756,572,17.97,0.63,12,8.61,67.00,1900.00,2210,20230626,-45.52,1051,20230925,14.56,2210,-45.52,20230626,1051,14.56,20230925,2210,-45.52,20230626,1051,14.56,20230925,1.53,N,255220,100,47 억,,898947,N,N,0,N,00,N
|
|
20231010,150839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,1,2,0.08,5203919806,4014761,7244.90,1167,1520,1163,1532,826,1179,1296.20,1.89,0,-153362,1204,1191,1168,1155,1132,1198,1162,48,353,100,770,1,1,47542756,561,17.61,0.62,12,8.44,67.00,1900.00,2210,20230626,-46.61,1051,20230925,12.27,2210,-46.61,20230626,1051,12.27,20230925,2210,-46.61,20230626,1051,12.27,20230925,1.53,N,255220,100,47 억,,898947,N,N,0,N,00,N
|
|
20231010,140845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,17,2,1.44,5053353771,3887122,7014.57,1167,1520,1163,1532,826,1179,1300.02,1.89,0,-165431,1204,1191,1168,1155,1132,1198,1162,48,353,100,770,1,1,47542756,569,17.85,0.63,12,8.18,67.00,1900.00,2210,20230626,-45.88,1051,20230925,13.80,2210,-45.88,20230626,1051,13.80,20230925,2210,-45.88,20230626,1051,13.80,20230925,1.53,N,255220,100,47 억,,898947,N,N,0,N,00,N
|
|
20231010,130837,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,30,2,2.54,4876663613,3740578,6750.12,1167,1520,1163,1532,826,1179,1303.72,1.89,0,-116329,1204,1191,1168,1155,1132,1198,1162,48,353,100,770,1,1,47542756,575,18.04,0.64,12,7.87,67.00,1900.00,2210,20230626,-45.29,1051,20230925,15.03,2210,-45.29,20230626,1051,15.03,20230925,2210,-45.29,20230626,1051,15.03,20230925,1.53,N,255220,100,47 억,,898947,N,N,0,N,00,N
|
|
20231010,120836,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1228,49,2,4.16,4761117243,3645755,6579.00,1167,1520,1163,1532,826,1179,1305.93,1.89,0,-104666,1204,1191,1168,1155,1132,1198,1162,48,353,100,770,1,1,47542756,584,18.33,0.65,12,7.67,67.00,1900.00,2210,20230626,-44.43,1051,20230925,16.84,2210,-44.43,20230626,1051,16.84,20230925,2210,-44.43,20230626,1051,16.84,20230925,1.53,N,255220,100,47 억,,898947,N,N,0,N,00,N
|
|
20231010,110821,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,39,2,3.31,4562821830,3484001,6287.11,1167,1520,1163,1532,826,1179,1309.65,1.89,0,-144325,1204,1191,1168,1155,1132,1198,1162,48,353,100,770,1,1,47542756,579,18.18,0.64,12,7.33,67.00,1900.00,2210,20230626,-44.89,1051,20230925,15.89,2210,-44.89,20230626,1051,15.89,20230925,2210,-44.89,20230626,1051,15.89,20230925,1.53,N,255220,100,47 억,,898947,N,N,0,N,00,N
|
|
20231010,100830,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1237,58,2,4.92,4186646025,3173758,5727.25,1167,1520,1163,1532,826,1179,1319.14,1.89,0,-183864,1204,1191,1168,1155,1132,1198,1162,48,353,100,770,1,1,47542756,588,18.46,0.65,12,6.68,67.00,1900.00,2210,20230626,-44.03,1051,20230925,17.70,2210,-44.03,20230626,1051,17.70,20230925,2210,-44.03,20230626,1051,17.70,20230925,1.53,N,255220,100,47 억,,898947,N,N,0,N,00,N
|
|
20231010,090825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1169,-10,5,-0.85,7821388,6702,12.09,1167,1169,1163,1532,826,1179,1167.02,1.89,0,1238,1204,1191,1168,1155,1132,1198,1162,48,353,100,770,1,1,47542756,556,17.45,0.62,12,0.01,67.00,1900.00,2210,20230626,-47.10,1051,20230925,11.23,2210,-47.10,20230626,1051,11.23,20230925,2210,-47.10,20230626,1051,11.23,20230925,1.53,N,255220,100,47 억,,898947,N,N,0,N,00,N
|
|
20231006,160832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,14,2,1.20,64752824,55365,40.73,1145,1181,1145,1514,816,1165,1169.49,1.90,0,-2629,1204,1184,1163,1143,1122,1174,1133,48,349,100,760,1,1,47542756,561,17.60,0.62,12,0.12,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,1.55,N,255220,100,47 억,,901586,N,N,0,N,00,N
|
|
20231006,150820,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1166,1,2,0.09,55104139,47107,34.65,1145,1181,1145,1514,816,1165,1169.77,1.90,0,-2808,1204,1184,1163,1143,1122,1174,1133,48,349,100,760,1,1,47542756,554,17.40,0.61,12,0.10,67.00,1900.00,2210,20230626,-47.24,1051,20230925,10.94,2210,-47.24,20230626,1051,10.94,20230925,2210,-47.24,20230626,1051,10.94,20230925,1.55,N,255220,100,47 억,,901586,N,N,0,N,00,N
|
|
20231006,140823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1169,4,2,0.34,43680726,37329,27.46,1145,1181,1145,1514,816,1165,1170.16,1.90,0,-3080,1204,1184,1163,1143,1122,1174,1133,48,349,100,760,1,1,47542756,556,17.45,0.62,12,0.08,67.00,1900.00,2210,20230626,-47.10,1051,20230925,11.23,2210,-47.10,20230626,1051,11.23,20230925,2210,-47.10,20230626,1051,11.23,20230925,1.55,N,255220,100,47 억,,901586,N,N,0,N,00,N
|
|
20231006,130812,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,15,2,1.29,42486880,36313,26.71,1145,1181,1145,1514,816,1165,1170.02,1.90,0,-3000,1204,1184,1163,1143,1122,1174,1133,48,349,100,760,1,1,47542756,561,17.61,0.62,12,0.08,67.00,1900.00,2210,20230626,-46.61,1051,20230925,12.27,2210,-46.61,20230626,1051,12.27,20230925,2210,-46.61,20230626,1051,12.27,20230925,1.55,N,255220,100,47 억,,901586,N,N,0,N,00,N
|
|
20231006,120810,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1171,6,2,0.52,30086686,25770,18.96,1145,1177,1145,1514,816,1165,1167.51,1.90,0,-4591,1204,1184,1163,1143,1122,1174,1133,48,349,100,760,1,1,47542756,557,17.48,0.62,12,0.05,67.00,1900.00,2210,20230626,-47.01,1051,20230925,11.42,2210,-47.01,20230626,1051,11.42,20230925,2210,-47.01,20230626,1051,11.42,20230925,1.55,N,255220,100,47 억,,901586,N,N,0,N,00,N
|
|
20231006,110804,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,8,2,0.69,26189230,22447,16.51,1145,1177,1145,1514,816,1165,1166.71,1.90,0,-4142,1204,1184,1163,1143,1122,1174,1133,48,349,100,760,1,1,47542756,558,17.51,0.62,12,0.05,67.00,1900.00,2210,20230626,-46.92,1051,20230925,11.61,2210,-46.92,20230626,1051,11.61,20230925,2210,-46.92,20230626,1051,11.61,20230925,1.55,N,255220,100,47 억,,901586,N,N,0,N,00,N
|
|
20231006,100809,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,8,2,0.69,19948461,17138,12.61,1145,1176,1145,1514,816,1165,1163.99,1.90,0,-3858,1204,1184,1163,1143,1122,1174,1133,48,349,100,760,1,1,47542756,558,17.51,0.62,12,0.04,67.00,1900.00,2210,20230626,-46.92,1051,20230925,11.61,2210,-46.92,20230626,1051,11.61,20230925,2210,-46.92,20230626,1051,11.61,20230925,1.55,N,255220,100,47 억,,901586,N,N,0,N,00,N
|
|
20231006,090804,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1148,-17,5,-1.46,5140644,4481,3.30,1145,1149,1145,1514,816,1165,1147.21,1.90,0,2976,1204,1184,1163,1143,1122,1174,1133,48,349,100,760,1,1,47542756,546,17.13,0.60,12,0.01,67.00,1900.00,2210,20230626,-48.05,1051,20230925,9.23,2210,-48.05,20230626,1051,9.23,20230925,2210,-48.05,20230626,1051,9.23,20230925,1.55,N,255220,100,47 억,,901586,N,N,0,N,00,N
|