162 lines
67 KiB
CSV
162 lines
67 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
|
|
20231229,161140,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,9,2,0.57,336627801,212409,75.83,1553,1603,1547,2040,1099,1570,1584.81,0.24,-16261,-16893,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,751,23.57,0.83,12,0.45,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.25,N,255220,100,47 억,,116103,N,N,0,N,00,N
|
|
20231229,151126,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,9,2,0.57,336627801,212409,75.83,1553,1603,1547,2040,1099,1570,1584.81,0.24,-16261,-16893,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,751,23.57,0.83,12,0.45,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.25,N,255220,100,47 억,,116103,N,N,0,N,00,N
|
|
20231229,141125,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,9,2,0.57,336627801,212409,75.83,1553,1603,1547,2040,1099,1570,1584.81,0.24,-16261,-16893,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,751,23.57,0.83,12,0.45,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.25,N,255220,100,47 억,,116103,N,N,0,N,00,N
|
|
20231229,131126,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,9,2,0.57,336627801,212409,75.83,1553,1603,1547,2040,1099,1570,1584.81,0.24,-16261,-16893,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,751,23.57,0.83,12,0.45,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.25,N,255220,100,47 억,,116103,N,N,0,N,00,N
|
|
20231229,121129,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,9,2,0.57,336627801,212409,75.83,1553,1603,1547,2040,1099,1570,1584.81,0.24,-16261,-16893,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,751,23.57,0.83,12,0.45,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.25,N,255220,100,47 억,,116103,N,N,0,N,00,N
|
|
20231229,111037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,9,2,0.57,336627801,212409,75.83,1553,1603,1547,2040,1099,1570,1584.81,0.24,-16261,-16893,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,751,23.57,0.83,12,0.45,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.25,N,255220,100,47 억,,116103,N,N,0,N,00,N
|
|
20231229,101049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,9,2,0.57,336627801,212409,75.83,1553,1603,1547,2040,1099,1570,1584.81,0.24,-16261,-16893,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,751,23.57,0.83,12,0.45,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.25,N,255220,100,47 억,,116103,N,N,0,N,00,N
|
|
20231229,091047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,9,2,0.57,336627801,212409,75.83,1553,1603,1547,2040,1099,1570,1584.81,0.24,-16261,-16893,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,751,23.57,0.83,12,0.45,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.25,N,255220,100,47 억,,116103,N,N,0,N,00,N
|
|
20231228,161036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,9,2,0.57,336627801,212409,75.83,1553,1603,1547,2040,1099,1570,1584.81,0.28,0,-16893,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,751,23.57,0.83,12,0.45,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.25,N,255220,100,47 억,,132364,N,N,0,N,00,N
|
|
20231228,151045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,9,2,0.57,326763069,206151,73.59,1553,1603,1547,2040,1099,1570,1585.07,0.28,0,-15771,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,751,23.57,0.83,12,0.43,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.25,N,255220,100,47 억,,132364,N,N,0,N,00,N
|
|
20231228,141035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1593,23,2,1.46,305082598,192411,68.69,1553,1603,1547,2040,1099,1570,1585.58,0.28,0,-23544,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,757,23.78,0.84,12,0.40,67.00,1900.00,2210,20230626,-27.92,1051,20230925,51.57,2210,-27.92,20230626,1051,51.57,20230925,2210,-27.92,20230626,1051,51.57,20230925,1.25,N,255220,100,47 억,,132364,N,N,0,N,00,N
|
|
20231228,131035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1588,18,2,1.15,247447248,156161,55.75,1553,1603,1547,2040,1099,1570,1584.56,0.28,0,5925,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,755,23.70,0.84,12,0.33,67.00,1900.00,2210,20230626,-28.14,1051,20230925,51.09,2210,-28.14,20230626,1051,51.09,20230925,2210,-28.14,20230626,1051,51.09,20230925,1.25,N,255220,100,47 억,,132364,N,N,0,N,00,N
|
|
20231228,121039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1594,24,2,1.53,218954107,138277,49.36,1553,1603,1547,2040,1099,1570,1583.45,0.28,0,3112,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,758,23.79,0.84,12,0.29,67.00,1900.00,2210,20230626,-27.87,1051,20230925,51.67,2210,-27.87,20230626,1051,51.67,20230925,2210,-27.87,20230626,1051,51.67,20230925,1.25,N,255220,100,47 억,,132364,N,N,0,N,00,N
|
|
20231228,111041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1588,18,2,1.15,109518114,69551,24.83,1553,1594,1547,2040,1099,1570,1574.64,0.28,0,12664,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,755,23.70,0.84,12,0.15,67.00,1900.00,2210,20230626,-28.14,1051,20230925,51.09,2210,-28.14,20230626,1051,51.09,20230925,2210,-28.14,20230626,1051,51.09,20230925,1.25,N,255220,100,47 억,,132364,N,N,0,N,00,N
|
|
20231228,101038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1593,23,2,1.46,42949224,27304,9.75,1553,1593,1553,2040,1099,1570,1573.00,0.28,0,11054,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,757,23.78,0.84,12,0.06,67.00,1900.00,2210,20230626,-27.92,1051,20230925,51.57,2210,-27.92,20230626,1051,51.57,20230925,2210,-27.92,20230626,1051,51.57,20230925,1.25,N,255220,100,47 억,,132364,N,N,0,N,00,N
|
|
20231228,091042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1572,2,2,0.13,8480840,5446,1.94,1553,1575,1553,2040,1099,1570,1557.26,0.28,0,1643,1714,1642,1601,1529,1488,1621,1508,48,470,100,1030,1,1,47543141,747,23.46,0.83,12,0.01,67.00,1900.00,2210,20230626,-28.87,1051,20230925,49.57,2210,-28.87,20230626,1051,49.57,20230925,2210,-28.87,20230626,1051,49.57,20230925,1.25,N,255220,100,47 억,,132364,N,N,0,N,00,N
|
|
20231227,161026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1570,-95,5,-5.71,442341295,274961,42.65,1665,1673,1560,2160,1166,1665,1608.70,0.36,0,-35111,1792,1728,1664,1600,1536,1696,1568,48,495,100,1090,1,1,47543141,746,23.43,0.83,12,0.58,67.00,1900.00,2210,20230626,-28.96,1051,20230925,49.38,2210,-28.96,20230626,1051,49.38,20230925,2210,-28.96,20230626,1051,49.38,20230925,1.42,N,255220,100,47 억,,171959,N,N,0,N,00,N
|
|
20231227,151041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1574,-91,5,-5.47,421876895,261935,40.63,1665,1673,1560,2160,1166,1665,1610.58,0.36,0,-35779,1792,1728,1664,1600,1536,1696,1568,48,495,100,1090,1,1,47543141,748,23.49,0.83,12,0.55,67.00,1900.00,2210,20230626,-28.78,1051,20230925,49.76,2210,-28.78,20230626,1051,49.76,20230925,2210,-28.78,20230626,1051,49.76,20230925,1.42,N,255220,100,47 억,,171959,N,N,0,N,00,N
|
|
20231227,141037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1576,-89,5,-5.35,366703516,226870,35.19,1665,1673,1576,2160,1166,1665,1616.32,0.36,0,-25707,1792,1728,1664,1600,1536,1696,1568,48,495,100,1090,1,1,47543141,749,23.52,0.83,12,0.48,67.00,1900.00,2210,20230626,-28.69,1051,20230925,49.95,2210,-28.69,20230626,1051,49.95,20230925,2210,-28.69,20230626,1051,49.95,20230925,1.42,N,255220,100,47 억,,171959,N,N,0,N,00,N
|
|
20231227,131028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1581,-84,5,-5.05,312089684,192340,29.83,1665,1673,1577,2160,1166,1665,1622.55,0.36,0,-16631,1792,1728,1664,1600,1536,1696,1568,48,495,100,1090,1,1,47543141,752,23.60,0.83,12,0.40,67.00,1900.00,2210,20230626,-28.46,1051,20230925,50.43,2210,-28.46,20230626,1051,50.43,20230925,2210,-28.46,20230626,1051,50.43,20230925,1.42,N,255220,100,47 억,,171959,N,N,0,N,00,N
|
|
20231227,121029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1623,-42,5,-2.52,154201307,93698,14.53,1665,1673,1610,2160,1166,1665,1645.69,0.36,0,3012,1792,1728,1664,1600,1536,1696,1568,48,495,100,1090,1,1,47543141,772,24.22,0.85,12,0.20,67.00,1900.00,2210,20230626,-26.56,1051,20230925,54.42,2210,-26.56,20230626,1051,54.42,20230925,2210,-26.56,20230626,1051,54.42,20230925,1.42,N,255220,100,47 억,,171959,N,N,0,N,00,N
|
|
20231227,111038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1627,-38,5,-2.28,133544079,80993,12.56,1665,1673,1610,2160,1166,1665,1648.80,0.36,0,9987,1792,1728,1664,1600,1536,1696,1568,48,495,100,1090,1,1,47543141,774,24.28,0.86,12,0.17,67.00,1900.00,2210,20230626,-26.38,1051,20230925,54.80,2210,-26.38,20230626,1051,54.80,20230925,2210,-26.38,20230626,1051,54.80,20230925,1.42,N,255220,100,47 억,,171959,N,N,0,N,00,N
|
|
20231227,101036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1654,-11,5,-0.66,87089084,52535,8.15,1665,1673,1610,2160,1166,1665,1657.71,0.36,0,7976,1792,1728,1664,1600,1536,1696,1568,48,495,100,1090,1,1,47543141,786,24.69,0.87,12,0.11,67.00,1900.00,2210,20230626,-25.16,1051,20230925,57.37,2210,-25.16,20230626,1051,57.37,20230925,2210,-25.16,20230626,1051,57.37,20230925,1.42,N,255220,100,47 억,,171959,N,N,0,N,00,N
|
|
20231227,091039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1658,-7,5,-0.42,47209580,28499,4.42,1665,1666,1610,2160,1166,1665,1656.48,0.36,0,6830,1792,1728,1664,1600,1536,1696,1568,48,495,100,1090,1,1,47543141,788,24.75,0.87,12,0.06,67.00,1900.00,2210,20230626,-24.98,1051,20230925,57.75,2210,-24.98,20230626,1051,57.75,20230925,2210,-24.98,20230626,1051,57.75,20230925,1.42,N,255220,100,47 억,,171959,N,N,0,N,00,N
|
|
20231226,161037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1665,-54,5,-3.14,653267007,388228,25.63,1705,1728,1600,2230,1204,1719,1682.69,0.40,0,-10432,1993,1856,1763,1626,1533,1809,1579,48,511,100,1130,1,1,47543141,792,24.85,0.88,12,0.82,67.00,1900.00,2210,20230626,-24.66,1051,20230925,58.42,2210,-24.66,20230626,1051,58.42,20230925,2210,-24.66,20230626,1051,58.42,20230925,1.37,N,255220,100,47 억,,188942,N,N,0,N,00,N
|
|
20231226,151036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1663,-56,5,-3.26,634905490,377217,24.90,1705,1728,1600,2230,1204,1719,1683.13,0.40,0,-7701,1993,1856,1763,1626,1533,1809,1579,48,511,100,1130,1,1,47543141,791,24.82,0.88,12,0.79,67.00,1900.00,2210,20230626,-24.75,1051,20230925,58.23,2210,-24.75,20230626,1051,58.23,20230925,2210,-24.75,20230626,1051,58.23,20230925,1.37,N,255220,100,47 억,,188942,N,N,0,N,00,N
|
|
20231226,141040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1692,-27,5,-1.57,430822360,254003,16.77,1705,1728,1667,2230,1204,1719,1696.13,0.40,0,-4857,1993,1856,1763,1626,1533,1809,1579,48,511,100,1130,1,1,47543141,804,25.25,0.89,12,0.53,67.00,1900.00,2210,20230626,-23.44,1051,20230925,60.99,2210,-23.44,20230626,1051,60.99,20230925,2210,-23.44,20230626,1051,60.99,20230925,1.37,N,255220,100,47 억,,188942,N,N,0,N,00,N
|
|
20231226,131037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1700,-19,5,-1.11,415424458,244863,16.16,1705,1728,1667,2230,1204,1719,1696.56,0.40,0,-4762,1993,1856,1763,1626,1533,1809,1579,48,511,100,1130,1,1,47543141,808,25.37,0.89,12,0.52,67.00,1900.00,2210,20230626,-23.08,1051,20230925,61.75,2210,-23.08,20230626,1051,61.75,20230925,2210,-23.08,20230626,1051,61.75,20230925,1.37,N,255220,100,47 억,,188942,N,N,0,N,00,N
|
|
20231226,121036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1700,-19,5,-1.11,353877046,208521,13.76,1705,1728,1667,2230,1204,1719,1697.08,0.40,0,-4693,1993,1856,1763,1626,1533,1809,1579,48,511,100,1130,1,1,47543141,808,25.37,0.89,12,0.44,67.00,1900.00,2210,20230626,-23.08,1051,20230925,61.75,2210,-23.08,20230626,1051,61.75,20230925,2210,-23.08,20230626,1051,61.75,20230925,1.37,N,255220,100,47 억,,188942,N,N,0,N,00,N
|
|
20231226,111041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1700,-19,5,-1.11,336918712,198547,13.11,1705,1728,1667,2230,1204,1719,1696.92,0.40,0,-2087,1993,1856,1763,1626,1533,1809,1579,48,511,100,1130,1,1,47543141,808,25.37,0.89,12,0.42,67.00,1900.00,2210,20230626,-23.08,1051,20230925,61.75,2210,-23.08,20230626,1051,61.75,20230925,2210,-23.08,20230626,1051,61.75,20230925,1.37,N,255220,100,47 억,,188942,N,N,0,N,00,N
|
|
20231226,101035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1675,-44,5,-2.56,303581689,178870,11.81,1705,1728,1667,2230,1204,1719,1697.22,0.40,0,3486,1993,1856,1763,1626,1533,1809,1579,48,511,100,1130,1,1,47543141,796,25.00,0.88,12,0.38,67.00,1900.00,2210,20230626,-24.21,1051,20230925,59.37,2210,-24.21,20230626,1051,59.37,20230925,2210,-24.21,20230626,1051,59.37,20230925,1.37,N,255220,100,47 억,,188942,N,N,0,N,00,N
|
|
20231226,091038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1694,-25,5,-1.45,51435611,30340,2.00,1705,1718,1676,2230,1204,1719,1695.31,0.40,0,2672,1993,1856,1763,1626,1533,1809,1579,48,511,100,1130,1,1,47543141,805,25.28,0.89,12,0.06,67.00,1900.00,2210,20230626,-23.35,1051,20230925,61.18,2210,-23.35,20230626,1051,61.18,20230925,2210,-23.35,20230626,1051,61.18,20230925,1.37,N,255220,100,47 억,,188942,N,N,0,N,00,N
|
|
20231222,161021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,-159,5,-8.47,2655716209,1509870,103.95,1832,1900,1670,2440,1315,1878,1758.91,0.70,0,-140861,2100,1989,1830,1719,1560,2044,1774,48,562,100,1230,1,1,47543141,817,25.66,0.90,12,3.18,67.00,1900.00,2210,20230626,-22.22,1051,20230925,63.56,2210,-22.22,20230626,1051,63.56,20230925,2210,-22.22,20230626,1051,63.56,20230925,1.22,N,255220,100,47 억,,331631,N,N,0,N,00,N
|
|
20231222,151019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1726,-152,5,-8.09,2610890176,1483827,102.16,1832,1900,1670,2440,1315,1878,1759.57,0.70,0,-144154,2100,1989,1830,1719,1560,2044,1774,48,562,100,1230,1,1,47543141,821,25.76,0.91,12,3.12,67.00,1900.00,2210,20230626,-21.90,1051,20230925,64.22,2210,-21.90,20230626,1051,64.22,20230925,2210,-21.90,20230626,1051,64.22,20230925,1.22,N,255220,100,47 억,,331631,N,N,0,N,00,N
|
|
20231222,141016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,-159,5,-8.47,2513818478,1427760,98.30,1832,1900,1670,2440,1315,1878,1760.67,0.70,0,-138790,2100,1989,1830,1719,1560,2044,1774,48,562,100,1230,1,1,47543141,817,25.66,0.90,12,3.00,67.00,1900.00,2210,20230626,-22.22,1051,20230925,63.56,2210,-22.22,20230626,1051,63.56,20230925,2210,-22.22,20230626,1051,63.56,20230925,1.22,N,255220,100,47 억,,331631,N,N,0,N,00,N
|
|
20231222,131018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1716,-162,5,-8.63,2100986560,1187368,81.75,1832,1900,1670,2440,1315,1878,1769.45,0.70,0,-147835,2100,1989,1830,1719,1560,2044,1774,48,562,100,1230,1,1,47543141,816,25.61,0.90,12,2.50,67.00,1900.00,2210,20230626,-22.35,1051,20230925,63.27,2210,-22.35,20230626,1051,63.27,20230925,2210,-22.35,20230626,1051,63.27,20230925,1.22,N,255220,100,47 억,,331631,N,N,0,N,00,N
|
|
20231222,121017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,-117,5,-6.23,772465302,446612,30.75,1832,1849,1670,2440,1315,1878,1729.61,0.70,0,-64102,2100,1989,1830,1719,1560,2044,1774,48,562,100,1230,1,1,47543141,837,26.28,0.93,12,0.94,67.00,1900.00,2210,20230626,-20.32,1051,20230925,67.55,2210,-20.32,20230626,1051,67.55,20230925,2210,-20.32,20230626,1051,67.55,20230925,1.22,N,255220,100,47 억,,331631,N,N,0,N,00,N
|
|
20231222,111016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1735,-143,5,-7.61,679901205,393700,27.10,1832,1849,1670,2440,1315,1878,1726.95,0.70,0,-34807,2100,1989,1830,1719,1560,2044,1774,48,562,100,1230,1,1,47543141,825,25.90,0.91,12,0.83,67.00,1900.00,2210,20230626,-21.49,1051,20230925,65.08,2210,-21.49,20230626,1051,65.08,20230925,2210,-21.49,20230626,1051,65.08,20230925,1.22,N,255220,100,47 억,,331631,N,N,0,N,00,N
|
|
20231222,101012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1736,-142,5,-7.56,643464536,372654,25.66,1832,1849,1670,2440,1315,1878,1726.71,0.70,0,-29887,2100,1989,1830,1719,1560,2044,1774,48,562,100,1230,1,1,47543141,825,25.91,0.91,12,0.78,67.00,1900.00,2210,20230626,-21.45,1051,20230925,65.18,2210,-21.45,20230626,1051,65.18,20230925,2210,-21.45,20230626,1051,65.18,20230925,1.22,N,255220,100,47 억,,331631,N,N,0,N,00,N
|
|
20231222,091017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1672,-206,5,-10.97,326556027,187075,12.88,1832,1849,1672,2440,1315,1878,1745.59,0.70,0,15307,2100,1989,1830,1719,1560,2044,1774,48,562,100,1230,1,1,47543141,795,24.96,0.88,12,0.39,67.00,1900.00,2210,20230626,-24.34,1051,20230925,59.09,2210,-24.34,20230626,1051,59.09,20230925,2210,-24.34,20230626,1051,59.09,20230925,1.22,N,255220,100,47 억,,331631,N,N,0,N,00,N
|
|
20231221,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1878,150,2,8.68,2660616135,1450507,110.49,1698,1941,1671,2245,1210,1728,1834.00,0.53,0,75898,1894,1810,1695,1611,1496,1853,1654,48,517,100,1140,1,1,47543141,893,28.03,0.99,12,3.05,67.00,1900.00,2210,20230626,-15.02,1051,20230925,78.69,2210,-15.02,20230626,1051,78.69,20230925,2210,-15.02,20230626,1051,78.69,20230925,1.39,N,255220,100,47 억,,250551,N,N,0,N,00,N
|
|
20231221,151013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1850,122,2,7.06,2491761421,1360311,103.62,1698,1941,1671,2245,1210,1728,1831.76,0.53,0,34171,1894,1810,1695,1611,1496,1853,1654,48,517,100,1140,1,1,47543141,880,27.61,0.97,12,2.86,67.00,1900.00,2210,20230626,-16.29,1051,20230925,76.02,2210,-16.29,20230626,1051,76.02,20230925,2210,-16.29,20230626,1051,76.02,20230925,1.39,N,255220,100,47 억,,250551,N,N,0,N,00,N
|
|
20231221,141010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1832,104,2,6.02,2167075722,1181950,90.03,1698,1941,1671,2245,1210,1728,1833.47,0.53,0,-25507,1894,1810,1695,1611,1496,1853,1654,48,517,100,1140,1,1,47543141,871,27.34,0.96,12,2.49,67.00,1900.00,2210,20230626,-17.10,1051,20230925,74.31,2210,-17.10,20230626,1051,74.31,20230925,2210,-17.10,20230626,1051,74.31,20230925,1.39,N,255220,100,47 억,,250551,N,N,0,N,00,N
|
|
20231221,131008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1758,30,2,1.74,367423547,215416,16.41,1698,1758,1671,2245,1210,1728,1705.65,0.53,0,-12271,1894,1810,1695,1611,1496,1853,1654,48,517,100,1140,1,1,47543141,836,26.24,0.93,12,0.45,67.00,1900.00,2210,20230626,-20.45,1051,20230925,67.27,2210,-20.45,20230626,1051,67.27,20230925,2210,-20.45,20230626,1051,67.27,20230925,1.39,N,255220,100,47 억,,250551,N,N,0,N,00,N
|
|
20231221,121015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1692,-36,5,-2.08,259344618,152398,11.61,1698,1727,1671,2245,1210,1728,1701.76,0.53,0,-14721,1894,1810,1695,1611,1496,1853,1654,48,517,100,1140,1,1,47543141,804,25.25,0.89,12,0.32,67.00,1900.00,2210,20230626,-23.44,1051,20230925,60.99,2210,-23.44,20230626,1051,60.99,20230925,2210,-23.44,20230626,1051,60.99,20230925,1.39,N,255220,100,47 억,,250551,N,N,0,N,00,N
|
|
20231221,111015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1708,-20,5,-1.16,215763740,126735,9.65,1698,1727,1671,2245,1210,1728,1702.48,0.53,0,-21696,1894,1810,1695,1611,1496,1853,1654,48,517,100,1140,1,1,47543141,812,25.49,0.90,12,0.27,67.00,1900.00,2210,20230626,-22.71,1051,20230925,62.51,2210,-22.71,20230626,1051,62.51,20230925,2210,-22.71,20230626,1051,62.51,20230925,1.39,N,255220,100,47 억,,250551,N,N,0,N,00,N
|
|
20231221,101009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,-19,5,-1.10,138349473,81347,6.20,1698,1727,1671,2245,1210,1728,1700.73,0.53,0,-33262,1894,1810,1695,1611,1496,1853,1654,48,517,100,1140,1,1,47543141,813,25.51,0.90,12,0.17,67.00,1900.00,2210,20230626,-22.67,1051,20230925,62.61,2210,-22.67,20230626,1051,62.61,20230925,2210,-22.67,20230626,1051,62.61,20230925,1.39,N,255220,100,47 억,,250551,N,N,0,N,00,N
|
|
20231221,091011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1720,-8,5,-0.46,41743849,24446,1.86,1698,1727,1681,2245,1210,1728,1707.59,0.53,0,-13147,1894,1810,1695,1611,1496,1853,1654,48,517,100,1140,1,1,47543141,818,25.67,0.91,12,0.05,67.00,1900.00,2210,20230626,-22.17,1051,20230925,63.65,2210,-22.17,20230626,1051,63.65,20230925,2210,-22.17,20230626,1051,63.65,20230925,1.39,N,255220,100,47 억,,250551,N,N,0,N,00,N
|
|
20231220,161014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,93,2,5.69,2256382209,1310420,32.92,1630,1779,1580,2125,1145,1635,1721.91,0.26,0,137326,2271,1952,1776,1457,1281,1865,1370,48,490,100,1070,1,1,47543141,822,25.79,0.91,12,2.76,67.00,1900.00,2210,20230626,-21.81,1051,20230925,64.41,2210,-21.81,20230626,1051,64.41,20230925,2210,-21.81,20230626,1051,64.41,20230925,1.52,N,255220,100,47 억,,125694,N,N,0,N,00,N
|
|
20231220,151102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1708,73,2,4.46,2220474120,1289464,32.40,1630,1779,1580,2125,1145,1635,1722.05,0.26,0,149405,2271,1952,1776,1457,1281,1865,1370,48,490,100,1070,1,1,47543141,812,25.49,0.90,12,2.71,67.00,1900.00,2210,20230626,-22.71,1051,20230925,62.51,2210,-22.71,20230626,1051,62.51,20230925,2210,-22.71,20230626,1051,62.51,20230925,1.52,N,255220,100,47 억,,125694,N,N,0,N,00,N
|
|
20231220,141123,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,126,2,7.71,1970555862,1144362,28.75,1630,1779,1580,2125,1145,1635,1722.01,0.26,0,180134,2271,1952,1776,1457,1281,1865,1370,48,490,100,1070,1,1,47543141,837,26.28,0.93,12,2.41,67.00,1900.00,2210,20230626,-20.32,1051,20230925,67.55,2210,-20.32,20230626,1051,67.55,20230925,2210,-20.32,20230626,1051,67.55,20230925,1.52,N,255220,100,47 억,,125694,N,N,0,N,00,N
|
|
20231220,131112,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,129,2,7.89,1828287738,1063362,26.72,1630,1779,1580,2125,1145,1635,1719.39,0.26,0,171255,2271,1952,1776,1457,1281,1865,1370,48,490,100,1070,1,1,47543141,839,26.33,0.93,12,2.24,67.00,1900.00,2210,20230626,-20.18,1051,20230925,67.84,2210,-20.18,20230626,1051,67.84,20230925,2210,-20.18,20230626,1051,67.84,20230925,1.52,N,255220,100,47 억,,125694,N,N,0,N,00,N
|
|
20231220,121009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1738,103,2,6.30,1490815104,871125,21.89,1630,1773,1580,2125,1145,1635,1711.42,0.26,0,186839,2271,1952,1776,1457,1281,1865,1370,48,490,100,1070,1,1,47543141,826,25.94,0.91,12,1.83,67.00,1900.00,2210,20230626,-21.36,1051,20230925,65.37,2210,-21.36,20230626,1051,65.37,20230925,2210,-21.36,20230626,1051,65.37,20230925,1.52,N,255220,100,47 억,,125694,N,N,0,N,00,N
|
|
20231220,111011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1741,106,2,6.48,1400488114,819327,20.58,1630,1773,1580,2125,1145,1635,1709.37,0.26,0,166984,2271,1952,1776,1457,1281,1865,1370,48,490,100,1070,1,1,47543141,828,25.99,0.92,12,1.72,67.00,1900.00,2210,20230626,-21.22,1051,20230925,65.65,2210,-21.22,20230626,1051,65.65,20230925,2210,-21.22,20230626,1051,65.65,20230925,1.52,N,255220,100,47 억,,125694,N,N,0,N,00,N
|
|
20231220,101013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1737,102,2,6.24,1058668131,623946,15.68,1630,1756,1580,2125,1145,1635,1696.79,0.26,0,137953,2271,1952,1776,1457,1281,1865,1370,48,490,100,1070,1,1,47543141,826,25.93,0.91,12,1.31,67.00,1900.00,2210,20230626,-21.40,1051,20230925,65.27,2210,-21.40,20230626,1051,65.27,20230925,2210,-21.40,20230626,1051,65.27,20230925,1.52,N,255220,100,47 억,,125694,N,N,0,N,00,N
|
|
20231220,091009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1612,-23,5,-1.41,135622514,84868,2.13,1630,1630,1580,2125,1145,1635,1597.79,0.26,0,28629,2271,1952,1776,1457,1281,1865,1370,48,490,100,1070,1,1,47543141,766,24.06,0.85,12,0.18,67.00,1900.00,2210,20230626,-27.06,1051,20230925,53.38,2210,-27.06,20230626,1051,53.38,20230925,2210,-27.06,20230626,1051,53.38,20230925,1.52,N,255220,100,47 억,,125694,N,N,0,N,00,N
|
|
20231219,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1635,-29,5,-1.74,7115690591,3964813,331.74,1822,2095,1600,2160,1165,1664,1794.71,1.56,0,-620403,1974,1818,1714,1558,1454,1767,1507,48,496,100,1090,1,1,47542756,777,24.40,0.86,12,8.34,67.00,1900.00,2210,20230626,-26.02,1051,20230925,55.57,2210,-26.02,20230626,1051,55.57,20230925,2210,-26.02,20230626,1051,55.57,20230925,1.35,N,255220,100,47 억,,741522,N,N,0,N,00,N
|
|
20231219,151013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1635,-29,5,-1.74,6998336028,3893532,325.78,1822,2095,1600,2160,1165,1664,1797.43,1.56,0,-626937,1974,1818,1714,1558,1454,1767,1507,48,496,100,1090,1,1,47542756,777,24.40,0.86,12,8.19,67.00,1900.00,2210,20230626,-26.02,1051,20230925,55.57,2210,-26.02,20230626,1051,55.57,20230925,2210,-26.02,20230626,1051,55.57,20230925,1.35,N,255220,100,47 억,,741522,N,N,0,N,00,N
|
|
20231219,141008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1622,-42,5,-2.52,6881937449,3821892,319.78,1822,2095,1600,2160,1165,1664,1800.66,1.56,0,-645251,1974,1818,1714,1558,1454,1767,1507,48,496,100,1090,1,1,47542756,771,24.21,0.85,12,8.04,67.00,1900.00,2210,20230626,-26.61,1051,20230925,54.33,2210,-26.61,20230626,1051,54.33,20230925,2210,-26.61,20230626,1051,54.33,20230925,1.35,N,255220,100,47 억,,741522,N,N,0,N,00,N
|
|
20231219,131013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1614,-50,5,-3.00,6674614080,3694885,309.16,1822,2095,1600,2160,1165,1664,1806.45,1.56,0,-639200,1974,1818,1714,1558,1454,1767,1507,48,496,100,1090,1,1,47542756,767,24.09,0.85,12,7.77,67.00,1900.00,2210,20230626,-26.97,1051,20230925,53.57,2210,-26.97,20230626,1051,53.57,20230925,2210,-26.97,20230626,1051,53.57,20230925,1.35,N,255220,100,47 억,,741522,N,N,0,N,00,N
|
|
20231219,121016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1610,-54,5,-3.25,6501992475,3587282,300.15,1822,2095,1601,2160,1165,1664,1812.51,1.56,0,-625267,1974,1818,1714,1558,1454,1767,1507,48,496,100,1090,1,1,47542756,765,24.03,0.85,12,7.55,67.00,1900.00,2210,20230626,-27.15,1051,20230925,53.19,2210,-27.15,20230626,1051,53.19,20230925,2210,-27.15,20230626,1051,53.19,20230925,1.35,N,255220,100,47 억,,741522,N,N,0,N,00,N
|
|
20231219,111012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1637,-27,5,-1.62,6227353412,3417291,285.93,1822,2095,1601,2160,1165,1664,1822.31,1.56,0,-563580,1974,1818,1714,1558,1454,1767,1507,48,496,100,1090,1,1,47542756,778,24.43,0.86,12,7.19,67.00,1900.00,2210,20230626,-25.93,1051,20230925,55.76,2210,-25.93,20230626,1051,55.76,20230925,2210,-25.93,20230626,1051,55.76,20230925,1.35,N,255220,100,47 억,,741522,N,N,0,N,00,N
|
|
20231219,101010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1682,18,2,1.08,5462289926,2949531,246.79,1822,2095,1671,2160,1165,1664,1851.92,1.56,0,-519104,1974,1818,1714,1558,1454,1767,1507,48,496,100,1090,1,1,47542756,800,25.10,0.89,12,6.20,67.00,1900.00,2210,20230626,-23.89,1051,20230925,60.04,2210,-23.89,20230626,1051,60.04,20230925,2210,-23.89,20230626,1051,60.04,20230925,1.35,N,255220,100,47 억,,741522,N,N,0,N,00,N
|
|
20231219,091006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1865,201,2,12.08,2613195237,1335385,111.73,1822,2095,1819,2160,1165,1664,1956.89,1.56,0,-199903,1974,1818,1714,1558,1454,1767,1507,48,496,100,1090,1,1,47542756,887,27.84,0.98,12,2.81,67.00,1900.00,2210,20230626,-15.61,1051,20230925,77.45,2210,-15.61,20230626,1051,77.45,20230925,2210,-15.61,20230626,1051,77.45,20230925,1.35,N,255220,100,47 억,,741522,Y,N,0,N,00,N
|
|
20231218,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1664,-196,5,-10.54,1873186533,1099751,73.73,1845,1870,1610,2415,1302,1860,1703.67,1.25,0,140195,2166,2013,1912,1759,1658,1962,1708,48,555,100,1220,1,1,47542756,791,24.84,0.88,12,2.31,67.00,1900.00,2210,20230626,-24.71,1051,20230925,58.33,2210,-24.71,20230626,1051,58.33,20230925,2210,-24.71,20230626,1051,58.33,20230925,1.41,N,255220,100,47 억,,596234,N,N,0,N,00,N
|
|
20231218,151008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1666,-194,5,-10.43,1710329441,1001557,67.15,1845,1870,1610,2415,1302,1860,1707.67,1.25,0,143834,2166,2013,1912,1759,1658,1962,1708,48,555,100,1220,1,1,47542756,792,24.87,0.88,12,2.11,67.00,1900.00,2210,20230626,-24.62,1051,20230925,58.52,2210,-24.62,20230626,1051,58.52,20230925,2210,-24.62,20230626,1051,58.52,20230925,1.41,N,255220,100,47 억,,596234,N,N,0,N,00,N
|
|
20231218,141004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1668,-192,5,-10.32,1606412502,939316,62.98,1845,1870,1610,2415,1302,1860,1710.19,1.25,0,145989,2166,2013,1912,1759,1658,1962,1708,48,555,100,1220,1,1,47542756,793,24.90,0.88,12,1.98,67.00,1900.00,2210,20230626,-24.52,1051,20230925,58.71,2210,-24.52,20230626,1051,58.71,20230925,2210,-24.52,20230626,1051,58.71,20230925,1.41,N,255220,100,47 억,,596234,N,N,0,N,00,N
|
|
20231218,131003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1666,-194,5,-10.43,1547870069,904363,60.63,1845,1870,1610,2415,1302,1860,1711.56,1.25,0,149470,2166,2013,1912,1759,1658,1962,1708,48,555,100,1220,1,1,47542756,792,24.87,0.88,12,1.90,67.00,1900.00,2210,20230626,-24.62,1051,20230925,58.52,2210,-24.62,20230626,1051,58.52,20230925,2210,-24.62,20230626,1051,58.52,20230925,1.41,N,255220,100,47 억,,596234,N,N,0,N,00,N
|
|
20231218,120959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1633,-227,5,-12.20,1274335554,739936,49.61,1845,1870,1610,2415,1302,1860,1722.22,1.25,0,207847,2166,2013,1912,1759,1658,1962,1708,48,555,100,1220,1,1,47542756,776,24.37,0.86,12,1.56,67.00,1900.00,2210,20230626,-26.11,1051,20230925,55.38,2210,-26.11,20230626,1051,55.38,20230925,2210,-26.11,20230626,1051,55.38,20230925,1.41,N,255220,100,47 억,,596234,N,N,0,N,00,N
|
|
20231218,111001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1736,-124,5,-6.67,639504863,356718,23.92,1845,1870,1702,2415,1302,1860,1792.75,1.25,0,79444,2166,2013,1912,1759,1658,1962,1708,48,555,100,1220,1,1,47542756,825,25.91,0.91,12,0.75,67.00,1900.00,2210,20230626,-21.45,1051,20230925,65.18,2210,-21.45,20230626,1051,65.18,20230925,2210,-21.45,20230626,1051,65.18,20230925,1.41,N,255220,100,47 억,,596234,N,N,0,N,00,N
|
|
20231218,101000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1725,-135,5,-7.26,390082737,214684,14.39,1845,1870,1721,2415,1302,1860,1817.01,1.25,0,19631,2166,2013,1912,1759,1658,1962,1708,48,555,100,1220,1,1,47542756,820,25.75,0.91,12,0.45,67.00,1900.00,2210,20230626,-21.95,1051,20230925,64.13,2210,-21.95,20230626,1051,64.13,20230925,2210,-21.95,20230626,1051,64.13,20230925,1.41,N,255220,100,47 억,,596234,N,N,0,N,00,N
|
|
20231218,090957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1844,-16,5,-0.86,58287296,31927,2.14,1845,1845,1814,2415,1302,1860,1825.64,1.25,0,9180,2166,2013,1912,1759,1658,1962,1708,48,555,100,1220,1,1,47542756,877,27.52,0.97,12,0.07,67.00,1900.00,2210,20230626,-16.56,1051,20230925,75.45,2210,-16.56,20230626,1051,75.45,20230925,2210,-16.56,20230626,1051,75.45,20230925,1.41,N,255220,100,47 억,,596234,N,N,0,N,00,N
|
|
20231215,161000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1860,-139,5,-6.95,2888990676,1488581,91.14,1999,2065,1811,2595,1400,1999,1940.81,1.70,0,-264516,2129,2064,1935,1870,1741,2096,1902,48,596,100,1310,1,1,47542756,884,27.76,0.98,12,3.13,67.00,1900.00,2210,20230626,-15.84,1051,20230925,76.97,2210,-15.84,20230626,1051,76.97,20230925,2210,-15.84,20230626,1051,76.97,20230925,1.45,N,255220,100,47 억,,807909,N,N,0,N,00,N
|
|
20231215,151004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1846,-153,5,-7.65,2774544937,1427044,87.38,1999,2065,1811,2595,1400,1999,1944.26,1.70,0,-236804,2129,2064,1935,1870,1741,2096,1902,48,596,100,1310,1,1,47542756,878,27.55,0.97,12,3.00,67.00,1900.00,2210,20230626,-16.47,1051,20230925,75.64,2210,-16.47,20230626,1051,75.64,20230925,2210,-16.47,20230626,1051,75.64,20230925,1.45,N,255220,100,47 억,,807909,N,N,0,N,00,N
|
|
20231215,141003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1848,-151,5,-7.55,2483908710,1268733,77.68,1999,2065,1815,2595,1400,1999,1957.79,1.70,0,-225784,2129,2064,1935,1870,1741,2096,1902,48,596,100,1310,1,1,47542756,879,27.58,0.97,12,2.67,67.00,1900.00,2210,20230626,-16.38,1051,20230925,75.83,2210,-16.38,20230626,1051,75.83,20230925,2210,-16.38,20230626,1051,75.83,20230925,1.45,N,255220,100,47 억,,807909,N,N,0,N,00,N
|
|
20231215,130957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1922,-77,5,-3.85,1215078015,610163,37.36,1999,2065,1870,2595,1400,1999,1991.40,1.70,0,-160206,2129,2064,1935,1870,1741,2096,1902,48,596,100,1310,1,1,47542756,914,28.69,1.01,12,1.28,67.00,1900.00,2210,20230626,-13.03,1051,20230925,82.87,2210,-13.03,20230626,1051,82.87,20230925,2210,-13.03,20230626,1051,82.87,20230925,1.45,N,255220,100,47 억,,807909,N,N,0,N,00,N
|
|
20231215,120958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1937,-62,5,-3.10,1073755463,536158,32.83,1999,2065,1930,2595,1400,1999,2002.68,1.70,0,-155592,2129,2064,1935,1870,1741,2096,1902,48,596,100,1310,1,1,47542756,921,28.91,1.02,12,1.13,67.00,1900.00,2210,20230626,-12.35,1051,20230925,84.30,2210,-12.35,20230626,1051,84.30,20230925,2210,-12.35,20230626,1051,84.30,20230925,1.45,N,255220,100,47 억,,807909,N,N,0,N,00,N
|
|
20231215,110953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1960,-39,5,-1.95,976511517,486316,29.78,1999,2065,1956,2595,1400,1999,2007.98,1.70,0,-139503,2129,2064,1935,1870,1741,2096,1902,48,596,100,1310,1,1,47542756,932,29.25,1.03,12,1.02,67.00,1900.00,2210,20230626,-11.31,1051,20230925,86.49,2210,-11.31,20230626,1051,86.49,20230925,2210,-11.31,20230626,1051,86.49,20230925,1.45,N,255220,100,47 억,,807909,N,N,0,N,00,N
|
|
20231215,100958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2000,1,2,0.05,781951524,387543,23.73,1999,2065,1974,2595,1400,1999,2017.72,1.70,0,-126018,2129,2064,1935,1870,1741,2096,1902,48,596,100,1310,5,1,47542756,951,29.85,1.05,12,0.82,67.00,1900.00,2210,20230626,-9.50,1051,20230925,90.29,2210,-9.50,20230626,1051,90.29,20230925,2210,-9.50,20230626,1051,90.29,20230925,1.45,N,255220,100,47 억,,807909,N,N,0,N,00,N
|
|
20231215,091002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2035,36,2,1.80,116871693,57781,3.54,1999,2040,1999,2595,1400,1999,2022.67,1.70,0,-779,2129,2064,1935,1870,1741,2096,1902,48,596,100,1310,5,1,47542756,967,30.37,1.07,12,0.12,67.00,1900.00,2210,20230626,-7.92,1051,20230925,93.63,2210,-7.92,20230626,1051,93.63,20230925,2210,-7.92,20230626,1051,93.63,20230925,1.45,N,255220,100,47 억,,807909,N,N,0,N,00,N
|
|
20231214,160953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1999,178,2,9.77,3149201397,1622341,118.55,1806,2000,1806,2365,1275,1821,1940.97,1.52,0,98381,1992,1906,1774,1688,1556,1949,1731,48,544,100,1200,1,1,47542756,950,29.84,1.05,12,3.41,67.00,1900.00,2210,20230626,-9.55,1051,20230925,90.20,2210,-9.55,20230626,1051,90.20,20230925,2210,-9.55,20230626,1051,90.20,20230925,1.03,N,255220,100,47 억,,720471,N,N,0,N,00,N
|
|
20231214,151028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1967,146,2,8.02,2908334920,1501570,109.72,1806,2000,1806,2365,1275,1821,1936.86,1.52,0,87767,1992,1906,1774,1688,1556,1949,1731,48,544,100,1200,1,1,47542756,935,29.36,1.04,12,3.16,67.00,1900.00,2210,20230626,-11.00,1051,20230925,87.16,2210,-11.00,20230626,1051,87.16,20230925,2210,-11.00,20230626,1051,87.16,20230925,1.03,N,255220,100,47 억,,720471,N,N,0,N,00,N
|
|
20231214,140955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1937,116,2,6.37,2428911802,1251164,91.42,1806,2000,1806,2365,1275,1821,1941.32,1.52,0,95882,1992,1906,1774,1688,1556,1949,1731,48,544,100,1200,1,1,47542756,921,28.91,1.02,12,2.63,67.00,1900.00,2210,20230626,-12.35,1051,20230925,84.30,2210,-12.35,20230626,1051,84.30,20230925,2210,-12.35,20230626,1051,84.30,20230925,1.03,N,255220,100,47 억,,720471,N,N,0,N,00,N
|
|
20231214,131024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1931,110,2,6.04,2320531798,1195374,87.35,1806,2000,1806,2365,1275,1821,1941.26,1.52,0,85432,1992,1906,1774,1688,1556,1949,1731,48,544,100,1200,1,1,47542756,918,28.82,1.02,12,2.51,67.00,1900.00,2210,20230626,-12.62,1051,20230925,83.73,2210,-12.62,20230626,1051,83.73,20230925,2210,-12.62,20230626,1051,83.73,20230925,1.03,N,255220,100,47 억,,720471,N,N,0,N,00,N
|
|
20231214,121041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1960,139,2,7.63,2180855695,1123603,82.10,1806,2000,1806,2365,1275,1821,1940.95,1.52,0,95169,1992,1906,1774,1688,1556,1949,1731,48,544,100,1200,1,1,47542756,932,29.25,1.03,12,2.36,67.00,1900.00,2210,20230626,-11.31,1051,20230925,86.49,2210,-11.31,20230626,1051,86.49,20230925,2210,-11.31,20230626,1051,86.49,20230925,1.03,N,255220,100,47 억,,720471,N,N,0,N,00,N
|
|
20231214,111014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1965,144,2,7.91,1940697610,1000022,73.07,1806,2000,1806,2365,1275,1821,1940.65,1.52,0,82030,1992,1906,1774,1688,1556,1949,1731,48,544,100,1200,1,1,47542756,934,29.33,1.03,12,2.10,67.00,1900.00,2210,20230626,-11.09,1051,20230925,86.96,2210,-11.09,20230626,1051,86.96,20230925,2210,-11.09,20230626,1051,86.96,20230925,1.03,N,255220,100,47 억,,720471,N,N,0,N,00,N
|
|
20231214,100945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1966,145,2,7.96,1265867932,657100,48.02,1806,1980,1806,2365,1275,1821,1926.45,1.52,0,48531,1992,1906,1774,1688,1556,1949,1731,48,544,100,1200,1,1,47542756,935,29.34,1.03,12,1.38,67.00,1900.00,2210,20230626,-11.04,1051,20230925,87.06,2210,-11.04,20230626,1051,87.06,20230925,2210,-11.04,20230626,1051,87.06,20230925,1.03,N,255220,100,47 억,,720471,N,N,0,N,00,N
|
|
20231214,090925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1861,40,2,2.20,179339678,96730,7.07,1806,1892,1806,2365,1275,1821,1854.02,1.52,0,12450,1992,1906,1774,1688,1556,1949,1731,48,544,100,1200,1,1,47542756,885,27.78,0.98,12,0.20,67.00,1900.00,2210,20230626,-15.79,1051,20230925,77.07,2210,-15.79,20230626,1051,77.07,20230925,2210,-15.79,20230626,1051,77.07,20230925,1.03,N,255220,100,47 억,,720471,N,N,0,N,00,N
|
|
20231213,160951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1821,25,2,1.39,2442846149,1365520,46.83,1768,1860,1642,2330,1258,1796,1788.94,1.53,0,-20242,1957,1876,1728,1647,1499,1917,1688,48,534,100,1180,1,1,47542756,866,27.18,0.96,12,2.87,67.00,1900.00,2210,20230626,-17.60,1051,20230925,73.26,2210,-17.60,20230626,1051,73.26,20230925,2210,-17.60,20230626,1051,73.26,20230925,1.06,N,255220,100,47 억,,729407,N,N,0,N,00,N
|
|
20231213,151011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1802,6,2,0.33,2383623379,1332912,45.71,1768,1860,1642,2330,1258,1796,1788.28,1.53,0,-22324,1957,1876,1728,1647,1499,1917,1688,48,534,100,1180,1,1,47542756,857,26.90,0.95,12,2.80,67.00,1900.00,2210,20230626,-18.46,1051,20230925,71.46,2210,-18.46,20230626,1051,71.46,20230925,2210,-18.46,20230626,1051,71.46,20230925,1.06,N,255220,100,47 억,,729407,N,N,0,N,00,N
|
|
20231213,141011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1808,12,2,0.67,2188982673,1224747,42.00,1768,1860,1642,2330,1258,1796,1787.29,1.53,0,-30280,1957,1876,1728,1647,1499,1917,1688,48,534,100,1180,1,1,47542756,860,26.99,0.95,12,2.58,67.00,1900.00,2210,20230626,-18.19,1051,20230925,72.03,2210,-18.19,20230626,1051,72.03,20230925,2210,-18.19,20230626,1051,72.03,20230925,1.06,N,255220,100,47 억,,729407,N,N,0,N,00,N
|
|
20231213,131016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,4,2,0.22,2128595696,1191243,40.85,1768,1860,1642,2330,1258,1796,1786.87,1.53,0,-44781,1957,1876,1728,1647,1499,1917,1688,48,534,100,1180,1,1,47542756,856,26.87,0.95,12,2.51,67.00,1900.00,2210,20230626,-18.55,1051,20230925,71.27,2210,-18.55,20230626,1051,71.27,20230925,2210,-18.55,20230626,1051,71.27,20230925,1.06,N,255220,100,47 억,,729407,N,N,0,N,00,N
|
|
20231213,121010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1790,-6,5,-0.33,2046278310,1145529,39.28,1768,1860,1642,2330,1258,1796,1786.32,1.53,0,-36179,1957,1876,1728,1647,1499,1917,1688,48,534,100,1180,1,1,47542756,851,26.72,0.94,12,2.41,67.00,1900.00,2210,20230626,-19.00,1051,20230925,70.31,2210,-19.00,20230626,1051,70.31,20230925,2210,-19.00,20230626,1051,70.31,20230925,1.06,N,255220,100,47 억,,729407,N,N,0,N,00,N
|
|
20231213,111013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1805,9,2,0.50,1851427680,1037028,35.56,1768,1860,1642,2330,1258,1796,1785.32,1.53,0,-18761,1957,1876,1728,1647,1499,1917,1688,48,534,100,1180,1,1,47542756,858,26.94,0.95,12,2.18,67.00,1900.00,2210,20230626,-18.33,1051,20230925,71.74,2210,-18.33,20230626,1051,71.74,20230925,2210,-18.33,20230626,1051,71.74,20230925,1.06,N,255220,100,47 억,,729407,N,N,0,N,00,N
|
|
20231213,101019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,-81,5,-4.51,1438607147,806514,27.66,1768,1860,1642,2330,1258,1796,1783.73,1.53,0,-30612,1957,1876,1728,1647,1499,1917,1688,48,534,100,1180,1,1,47542756,815,25.60,0.90,12,1.70,67.00,1900.00,2210,20230626,-22.40,1051,20230925,63.18,2210,-22.40,20230626,1051,63.18,20230925,2210,-22.40,20230626,1051,63.18,20230925,1.06,N,255220,100,47 억,,729407,N,N,0,N,00,N
|
|
20231213,091005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1821,25,2,1.39,261150472,146041,5.01,1768,1822,1731,2330,1258,1796,1788.19,1.53,0,5138,1957,1876,1728,1647,1499,1917,1688,48,534,100,1180,1,1,47542756,866,27.18,0.96,12,0.31,67.00,1900.00,2210,20230626,-17.60,1051,20230925,73.26,2210,-17.60,20230626,1051,73.26,20230925,2210,-17.60,20230626,1051,73.26,20230925,1.06,N,255220,100,47 억,,729407,N,N,0,N,00,N
|
|
20231212,160931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1796,216,2,13.67,5044828835,2903948,566.12,1580,1809,1580,2050,1106,1580,1737.18,1.01,0,301487,1713,1646,1548,1481,1383,1680,1515,48,470,100,1040,1,1,47542756,854,26.81,0.95,12,6.11,67.00,1900.00,2210,20230626,-18.73,1051,20230925,70.88,2210,-18.73,20230626,1051,70.88,20230925,2210,-18.73,20230626,1051,70.88,20230925,1.11,N,255220,100,47 억,,479998,N,N,0,N,00,N
|
|
20231212,150938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1796,216,2,13.67,4958637895,2855904,556.75,1580,1809,1580,2050,1106,1580,1736.28,1.01,0,299202,1713,1646,1548,1481,1383,1680,1515,48,470,100,1040,1,1,47542756,854,26.81,0.95,12,6.01,67.00,1900.00,2210,20230626,-18.73,1051,20230925,70.88,2210,-18.73,20230626,1051,70.88,20230925,2210,-18.73,20230626,1051,70.88,20230925,1.11,N,255220,100,47 억,,479998,N,N,0,N,00,N
|
|
20231212,140846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1767,187,2,11.84,4445623136,2569426,500.90,1580,1798,1580,2050,1106,1580,1730.20,1.01,0,268787,1713,1646,1548,1481,1383,1680,1515,48,470,100,1040,1,1,47542756,840,26.37,0.93,12,5.40,67.00,1900.00,2210,20230626,-20.05,1051,20230925,68.13,2210,-20.05,20230626,1051,68.13,20230925,2210,-20.05,20230626,1051,68.13,20230925,1.11,N,255220,100,47 억,,479998,N,N,0,N,00,N
|
|
20231212,130851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,175,2,11.08,4165050224,2408984,469.63,1580,1798,1580,2050,1106,1580,1728.97,1.01,0,256055,1713,1646,1548,1481,1383,1680,1515,48,470,100,1040,1,1,47542756,834,26.19,0.92,12,5.07,67.00,1900.00,2210,20230626,-20.59,1051,20230925,66.98,2210,-20.59,20230626,1051,66.98,20230925,2210,-20.59,20230626,1051,66.98,20230925,1.11,N,255220,100,47 억,,479998,N,N,0,N,00,N
|
|
20231212,120841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,194,2,12.28,2947299192,1722684,335.83,1580,1790,1580,2050,1106,1580,1710.88,1.01,0,254588,1713,1646,1548,1481,1383,1680,1515,48,470,100,1040,1,1,47542756,843,26.48,0.93,12,3.62,67.00,1900.00,2210,20230626,-19.73,1051,20230925,68.79,2210,-19.73,20230626,1051,68.79,20230925,2210,-19.73,20230626,1051,68.79,20230925,1.11,N,255220,100,47 억,,479998,N,N,0,N,00,N
|
|
20231212,110856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1721,141,2,8.92,1758935240,1042244,203.18,1580,1730,1580,2050,1106,1580,1687.64,1.01,0,204408,1713,1646,1548,1481,1383,1680,1515,48,470,100,1040,1,1,47542756,818,25.69,0.91,12,2.19,67.00,1900.00,2210,20230626,-22.13,1051,20230925,63.75,2210,-22.13,20230626,1051,63.75,20230925,2210,-22.13,20230626,1051,63.75,20230925,1.11,N,255220,100,47 억,,479998,N,N,0,N,00,N
|
|
20231212,100930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1704,124,2,7.85,1455344533,864265,168.49,1580,1730,1580,2050,1106,1580,1683.91,1.01,0,172693,1713,1646,1548,1481,1383,1680,1515,48,470,100,1040,1,1,47542756,810,25.43,0.90,12,1.82,67.00,1900.00,2210,20230626,-22.90,1051,20230925,62.13,2210,-22.90,20230626,1051,62.13,20230925,2210,-22.90,20230626,1051,62.13,20230925,1.11,N,255220,100,47 억,,479998,N,N,0,N,00,N
|
|
20231212,090930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1649,69,2,4.37,181578136,110801,21.60,1580,1650,1580,2050,1106,1580,1638.78,1.01,0,33436,1713,1646,1548,1481,1383,1680,1515,48,470,100,1040,1,1,47542756,784,24.61,0.87,12,0.23,67.00,1900.00,2210,20230626,-25.38,1051,20230925,56.90,2210,-25.38,20230626,1051,56.90,20230925,2210,-25.38,20230626,1051,56.90,20230925,1.11,N,255220,100,47 억,,479998,N,N,0,N,00,N
|
|
20231211,160933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1580,36,2,2.33,805224760,511625,183.09,1544,1615,1450,2005,1081,1544,1573.86,1.10,73662,11176,1601,1572,1546,1517,1491,1559,1504,48,461,100,1010,1,1,47542756,751,23.58,0.83,12,1.08,67.00,1900.00,2210,20230626,-28.51,1051,20230925,50.33,2210,-28.51,20230626,1051,50.33,20230925,2210,-28.51,20230626,1051,50.33,20230925,1.14,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231211,150930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1584,40,2,2.59,763365358,485161,173.62,1544,1615,1450,2005,1081,1544,1573.43,1.10,73662,18521,1601,1572,1546,1517,1491,1559,1504,48,461,100,1010,1,1,47542756,753,23.64,0.83,12,1.02,67.00,1900.00,2210,20230626,-28.33,1051,20230925,50.71,2210,-28.33,20230626,1051,50.71,20230925,2210,-28.33,20230626,1051,50.71,20230925,1.14,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231211,140929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1586,42,2,2.72,700065636,445124,159.29,1544,1615,1450,2005,1081,1544,1572.74,1.10,73662,46020,1601,1572,1546,1517,1491,1559,1504,48,461,100,1010,1,1,47542756,754,23.67,0.83,12,0.94,67.00,1900.00,2210,20230626,-28.24,1051,20230925,50.90,2210,-28.24,20230626,1051,50.90,20230925,2210,-28.24,20230626,1051,50.90,20230925,1.14,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231211,130929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1567,23,2,1.49,369909922,237362,84.94,1544,1584,1450,2005,1081,1544,1558.42,1.10,73662,-56094,1601,1572,1546,1517,1491,1559,1504,48,461,100,1010,1,1,47542756,745,23.39,0.82,12,0.50,67.00,1900.00,2210,20230626,-29.10,1051,20230925,49.10,2210,-29.10,20230626,1051,49.10,20230925,2210,-29.10,20230626,1051,49.10,20230925,1.14,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231211,120930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1566,22,2,1.42,337684937,216829,77.59,1544,1584,1450,2005,1081,1544,1557.38,1.10,73662,-46222,1601,1572,1546,1517,1491,1559,1504,48,461,100,1010,1,1,47542756,745,23.37,0.82,12,0.46,67.00,1900.00,2210,20230626,-29.14,1051,20230925,49.00,2210,-29.14,20230626,1051,49.00,20230925,2210,-29.14,20230626,1051,49.00,20230925,1.14,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231211,110926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,35,2,2.27,290588950,186809,66.85,1544,1584,1450,2005,1081,1544,1555.54,1.10,73662,-32522,1601,1572,1546,1517,1491,1559,1504,48,461,100,1010,1,1,47542756,751,23.57,0.83,12,0.39,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,2210,-28.55,20230626,1051,50.24,20230925,2210,-28.55,20230626,1051,50.24,20230925,1.14,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231211,100924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1563,19,2,1.23,141855745,92251,33.01,1544,1584,1450,2005,1081,1544,1537.71,1.10,73662,-9559,1601,1572,1546,1517,1491,1559,1504,48,461,100,1010,1,1,47542756,743,23.33,0.82,12,0.19,67.00,1900.00,2210,20230626,-29.28,1051,20230925,48.72,2210,-29.28,20230626,1051,48.72,20230925,2210,-29.28,20230626,1051,48.72,20230925,1.14,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231211,090925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1523,-21,5,-1.36,37363337,24746,8.86,1544,1544,1450,2005,1081,1544,1509.87,1.10,73662,-4293,1601,1572,1546,1517,1491,1559,1504,48,461,100,1010,1,1,47542756,724,22.73,0.80,12,0.05,67.00,1900.00,2210,20230626,-31.09,1051,20230925,44.91,2210,-31.09,20230626,1051,44.91,20230925,2210,-31.09,20230626,1051,44.91,20230925,1.14,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231208,160915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1544,-1,5,-0.06,415966132,268289,26.60,1571,1575,1520,2005,1082,1545,1550.46,1.10,0,-78111,1745,1645,1577,1477,1409,1611,1443,48,460,100,1010,1,1,47542756,734,23.04,0.81,12,0.56,67.00,1900.00,2210,20230626,-30.14,1051,20230925,46.91,2210,-30.14,20230626,1051,46.91,20230925,2210,-30.14,20230626,1051,46.91,20230925,1.23,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231208,150919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1553,8,2,0.52,387793135,250076,24.80,1571,1575,1520,2005,1082,1545,1550.72,1.10,0,-76458,1745,1645,1577,1477,1409,1611,1443,48,460,100,1010,1,1,47542756,738,23.18,0.82,12,0.53,67.00,1900.00,2210,20230626,-29.73,1051,20230925,47.76,2210,-29.73,20230626,1051,47.76,20230925,2210,-29.73,20230626,1051,47.76,20230925,1.23,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231208,140917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1543,-2,5,-0.13,338572237,218248,21.64,1571,1575,1520,2005,1082,1545,1551.35,1.10,0,-72675,1745,1645,1577,1477,1409,1611,1443,48,460,100,1010,1,1,47542756,734,23.03,0.81,12,0.46,67.00,1900.00,2210,20230626,-30.18,1051,20230925,46.81,2210,-30.18,20230626,1051,46.81,20230925,2210,-30.18,20230626,1051,46.81,20230925,1.23,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231208,130916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1548,3,2,0.19,310845982,200273,19.86,1571,1575,1520,2005,1082,1545,1552.14,1.10,0,-59028,1745,1645,1577,1477,1409,1611,1443,48,460,100,1010,1,1,47542756,736,23.10,0.81,12,0.42,67.00,1900.00,2210,20230626,-29.95,1051,20230925,47.29,2210,-29.95,20230626,1051,47.29,20230925,2210,-29.95,20230626,1051,47.29,20230925,1.23,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231208,120913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1557,12,2,0.78,270172351,174041,17.26,1571,1575,1520,2005,1082,1545,1552.39,1.10,0,-41815,1745,1645,1577,1477,1409,1611,1443,48,460,100,1010,1,1,47542756,740,23.24,0.82,12,0.37,67.00,1900.00,2210,20230626,-29.55,1051,20230925,48.14,2210,-29.55,20230626,1051,48.14,20230925,2210,-29.55,20230626,1051,48.14,20230925,1.23,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231208,110910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1555,10,2,0.65,166185252,107149,10.62,1571,1575,1520,2005,1082,1545,1551.03,1.10,0,-22467,1745,1645,1577,1477,1409,1611,1443,48,460,100,1010,1,1,47542756,739,23.21,0.82,12,0.23,67.00,1900.00,2210,20230626,-29.64,1051,20230925,47.95,2210,-29.64,20230626,1051,47.95,20230925,2210,-29.64,20230626,1051,47.95,20230925,1.23,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231208,100918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1529,-16,5,-1.04,104980427,67806,6.72,1571,1575,1520,2005,1082,1545,1548.29,1.10,0,-24693,1745,1645,1577,1477,1409,1611,1443,48,460,100,1010,1,1,47542756,727,22.82,0.80,12,0.14,67.00,1900.00,2210,20230626,-30.81,1051,20230925,45.48,2210,-30.81,20230626,1051,45.48,20230925,2210,-30.81,20230626,1051,45.48,20230925,1.23,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231208,090908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1565,20,2,1.29,23231464,14890,1.48,1571,1575,1551,2005,1082,1545,1561.21,1.10,0,-4580,1745,1645,1577,1477,1409,1611,1443,48,460,100,1010,1,1,47542756,744,23.36,0.82,12,0.03,67.00,1900.00,2210,20230626,-29.19,1051,20230925,48.91,2210,-29.19,20230626,1051,48.91,20230925,2210,-29.19,20230626,1051,48.91,20230925,1.23,N,255220,100,47 억,,523575,N,N,0,N,00,N
|
|
20231207,160912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1545,5,2,0.32,1614007596,1008312,93.31,1580,1677,1509,2000,1078,1540,1600.70,1.34,0,-119975,1677,1608,1510,1441,1343,1643,1476,48,460,100,1010,1,1,47542756,735,23.06,0.81,12,2.12,67.00,1900.00,2210,20230626,-30.09,1051,20230925,47.00,2210,-30.09,20230626,1051,47.00,20230925,2210,-30.09,20230626,1051,47.00,20230925,1.23,N,255220,100,47 억,,638044,N,N,0,N,00,N
|
|
20231207,150914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1529,-11,5,-0.71,1597185165,997382,92.30,1580,1677,1509,2000,1078,1540,1601.38,1.34,0,-115061,1677,1608,1510,1441,1343,1643,1476,48,460,100,1010,1,1,47542756,727,22.82,0.80,12,2.10,67.00,1900.00,2210,20230626,-30.81,1051,20230925,45.48,2210,-30.81,20230626,1051,45.48,20230925,2210,-30.81,20230626,1051,45.48,20230925,1.23,N,255220,100,47 억,,638044,N,N,0,N,00,N
|
|
20231207,140909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1547,7,2,0.45,1487756893,925819,85.68,1580,1677,1541,2000,1078,1540,1606.96,1.34,0,-103138,1677,1608,1510,1441,1343,1643,1476,48,460,100,1010,1,1,47542756,735,23.09,0.81,12,1.95,67.00,1900.00,2210,20230626,-30.00,1051,20230925,47.19,2210,-30.00,20230626,1051,47.19,20230925,2210,-30.00,20230626,1051,47.19,20230925,1.23,N,255220,100,47 억,,638044,N,N,0,N,00,N
|
|
20231207,130908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1563,23,2,1.49,1399700197,869273,80.45,1580,1677,1541,2000,1078,1540,1610.20,1.34,0,-85311,1677,1608,1510,1441,1343,1643,1476,48,460,100,1010,1,1,47542756,743,23.33,0.82,12,1.83,67.00,1900.00,2210,20230626,-29.28,1051,20230925,48.72,2210,-29.28,20230626,1051,48.72,20230925,2210,-29.28,20230626,1051,48.72,20230925,1.23,N,255220,100,47 억,,638044,N,N,0,N,00,N
|
|
20231207,120910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1562,22,2,1.43,1374821840,853359,78.97,1580,1677,1541,2000,1078,1540,1611.07,1.34,0,-88200,1677,1608,1510,1441,1343,1643,1476,48,460,100,1010,1,1,47542756,743,23.31,0.82,12,1.79,67.00,1900.00,2210,20230626,-29.32,1051,20230925,48.62,2210,-29.32,20230626,1051,48.62,20230925,2210,-29.32,20230626,1051,48.62,20230925,1.23,N,255220,100,47 억,,638044,N,N,0,N,00,N
|
|
20231207,110905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1555,15,2,0.97,1338909712,830359,76.84,1580,1677,1541,2000,1078,1540,1612.45,1.34,0,-87116,1677,1608,1510,1441,1343,1643,1476,48,460,100,1010,1,1,47542756,739,23.21,0.82,12,1.75,67.00,1900.00,2210,20230626,-29.64,1051,20230925,47.95,2210,-29.64,20230626,1051,47.95,20230925,2210,-29.64,20230626,1051,47.95,20230925,1.23,N,255220,100,47 억,,638044,N,N,0,N,00,N
|
|
20231207,100903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1581,41,2,2.66,1228771053,760396,70.37,1580,1677,1541,2000,1078,1540,1615.96,1.34,0,-91990,1677,1608,1510,1441,1343,1643,1476,48,460,100,1010,1,1,47542756,752,23.60,0.83,12,1.60,67.00,1900.00,2210,20230626,-28.46,1051,20230925,50.43,2210,-28.46,20230626,1051,50.43,20230925,2210,-28.46,20230626,1051,50.43,20230925,1.23,N,255220,100,47 억,,638044,N,N,0,N,00,N
|
|
20231207,090910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1619,79,2,5.13,551641076,340507,31.51,1580,1677,1577,2000,1078,1540,1620.06,1.34,0,-65289,1677,1608,1510,1441,1343,1643,1476,48,460,100,1010,1,1,47542756,770,24.16,0.85,12,0.72,67.00,1900.00,2210,20230626,-26.74,1051,20230925,54.04,2210,-26.74,20230626,1051,54.04,20230925,2210,-26.74,20230626,1051,54.04,20230925,1.23,N,255220,100,47 억,,638044,N,N,0,N,00,N
|
|
20231206,160901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1540,102,2,7.09,1486959900,981342,326.77,1422,1579,1412,1869,1007,1438,1515.10,1.06,0,144952,1572,1504,1427,1359,1282,1466,1321,48,431,100,940,1,1,47542756,732,22.99,0.81,12,2.06,67.00,1900.00,2210,20230626,-30.32,1051,20230925,46.53,2210,-30.32,20230626,1051,46.53,20230925,2210,-30.32,20230626,1051,46.53,20230925,1.23,N,255220,100,47 억,,501612,N,N,0,N,00,N
|
|
20231206,150914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1568,130,2,9.04,1388131242,917450,305.50,1422,1579,1412,1869,1007,1438,1513.03,1.06,0,138560,1572,1504,1427,1359,1282,1466,1321,48,431,100,940,1,1,47542756,745,23.40,0.83,12,1.93,67.00,1900.00,2210,20230626,-29.05,1051,20230925,49.19,2210,-29.05,20230626,1051,49.19,20230925,2210,-29.05,20230626,1051,49.19,20230925,1.23,N,255220,100,47 억,,501612,N,N,0,N,00,N
|
|
20231206,140910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1513,75,2,5.22,730287034,493392,164.29,1422,1526,1412,1869,1007,1438,1480.14,1.06,0,86351,1572,1504,1427,1359,1282,1466,1321,48,431,100,940,1,1,47542756,719,22.58,0.80,12,1.04,67.00,1900.00,2210,20230626,-31.54,1051,20230925,43.96,2210,-31.54,20230626,1051,43.96,20230925,2210,-31.54,20230626,1051,43.96,20230925,1.23,N,255220,100,47 억,,501612,N,N,0,N,00,N
|
|
20231206,130901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1473,35,2,2.43,350555597,241270,80.34,1422,1485,1412,1869,1007,1438,1452.96,1.06,0,10352,1572,1504,1427,1359,1282,1466,1321,48,431,100,940,1,1,47542756,700,21.99,0.78,12,0.51,67.00,1900.00,2210,20230626,-33.35,1051,20230925,40.15,2210,-33.35,20230626,1051,40.15,20230925,2210,-33.35,20230626,1051,40.15,20230925,1.23,N,255220,100,47 억,,501612,N,N,0,N,00,N
|
|
20231206,120859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1465,27,2,1.88,317896289,219103,72.96,1422,1485,1412,1869,1007,1438,1450.90,1.06,0,5260,1572,1504,1427,1359,1282,1466,1321,48,431,100,940,1,1,47542756,697,21.87,0.77,12,0.46,67.00,1900.00,2210,20230626,-33.71,1051,20230925,39.39,2210,-33.71,20230626,1051,39.39,20230925,2210,-33.71,20230626,1051,39.39,20230925,1.23,N,255220,100,47 억,,501612,N,N,0,N,00,N
|
|
20231206,110913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1459,21,2,1.46,187856220,130230,43.36,1422,1485,1412,1869,1007,1438,1442.50,1.06,0,606,1572,1504,1427,1359,1282,1466,1321,48,431,100,940,1,1,47542756,694,21.78,0.77,12,0.27,67.00,1900.00,2210,20230626,-33.98,1051,20230925,38.82,2210,-33.98,20230626,1051,38.82,20230925,2210,-33.98,20230626,1051,38.82,20230925,1.23,N,255220,100,47 억,,501612,N,N,0,N,00,N
|
|
20231206,100901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,-6,5,-0.42,129573864,90192,30.03,1422,1485,1412,1869,1007,1438,1436.64,1.06,0,8265,1572,1504,1427,1359,1282,1466,1321,48,431,100,940,1,1,47542756,681,21.37,0.75,12,0.19,67.00,1900.00,2210,20230626,-35.20,1051,20230925,36.25,2210,-35.20,20230626,1051,36.25,20230925,2210,-35.20,20230626,1051,36.25,20230925,1.23,N,255220,100,47 억,,501612,N,N,0,N,00,N
|
|
20231206,090903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,-14,5,-0.97,3811382,2687,0.89,1422,1432,1412,1869,1007,1438,1418.44,1.06,0,1477,1572,1504,1427,1359,1282,1466,1321,48,431,100,940,1,1,47542756,677,21.25,0.75,12,0.01,67.00,1900.00,2210,20230626,-35.57,1051,20230925,35.49,2210,-35.57,20230626,1051,35.49,20230925,2210,-35.57,20230626,1051,35.49,20230925,1.23,N,255220,100,47 억,,501612,N,N,0,N,00,N
|
|
20231205,160908,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,-42,5,-2.84,421709217,300296,64.90,1469,1495,1350,1924,1036,1480,1404.31,1.09,0,-24882,1596,1537,1500,1441,1404,1519,1423,48,444,100,970,1,1,47542756,684,21.46,0.76,12,0.63,67.00,1900.00,2210,20230626,-34.93,1051,20230925,36.82,2210,-34.93,20230626,1051,36.82,20230925,2210,-34.93,20230626,1051,36.82,20230925,0.99,N,255220,100,47 억,,520260,N,N,0,N,01,N
|
|
20231205,150903,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,-48,5,-3.24,417523565,297384,64.27,1469,1495,1350,1924,1036,1480,1403.99,1.09,0,-25213,1596,1537,1500,1441,1404,1519,1423,48,444,100,970,1,1,47542756,681,21.37,0.75,12,0.63,67.00,1900.00,2210,20230626,-35.20,1051,20230925,36.25,2210,-35.20,20230626,1051,36.25,20230925,2210,-35.20,20230626,1051,36.25,20230925,0.99,N,255220,100,47 억,,520260,N,N,0,N,01,N
|
|
20231205,140903,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,-46,5,-3.11,385923976,275332,59.50,1469,1495,1350,1924,1036,1480,1401.67,1.09,0,-23447,1596,1537,1500,1441,1404,1519,1423,48,444,100,970,1,1,47542756,682,21.40,0.75,12,0.58,67.00,1900.00,2210,20230626,-35.11,1051,20230925,36.44,2210,-35.11,20230626,1051,36.44,20230925,2210,-35.11,20230626,1051,36.44,20230925,0.99,N,255220,100,47 억,,520260,N,N,0,N,01,N
|
|
20231205,130859,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1438,-42,5,-2.84,360751572,257818,55.72,1469,1495,1350,1924,1036,1480,1399.25,1.09,0,-24397,1596,1537,1500,1441,1404,1519,1423,48,444,100,970,1,1,47542756,684,21.46,0.76,12,0.54,67.00,1900.00,2210,20230626,-34.93,1051,20230925,36.82,2210,-34.93,20230626,1051,36.82,20230925,2210,-34.93,20230626,1051,36.82,20230925,0.99,N,255220,100,47 억,,520260,N,N,0,N,01,N
|
|
20231205,120857,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,-50,5,-3.38,330527680,237113,51.24,1469,1495,1350,1924,1036,1480,1393.97,1.09,0,-17455,1596,1537,1500,1441,1404,1519,1423,48,444,100,970,1,1,47542756,680,21.34,0.75,12,0.50,67.00,1900.00,2210,20230626,-35.29,1051,20230925,36.06,2210,-35.29,20230626,1051,36.06,20230925,2210,-35.29,20230626,1051,36.06,20230925,0.99,N,255220,100,47 억,,520260,N,N,0,N,01,N
|
|
20231205,110858,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1388,-92,5,-6.22,254568991,184180,39.80,1469,1469,1350,1924,1036,1480,1382.17,1.09,0,-13676,1596,1537,1500,1441,1404,1519,1423,48,444,100,970,1,1,47542756,660,20.72,0.73,12,0.39,67.00,1900.00,2210,20230626,-37.19,1051,20230925,32.06,2210,-37.19,20230626,1051,32.06,20230925,2210,-37.19,20230626,1051,32.06,20230925,0.99,N,255220,100,47 억,,520260,N,N,0,N,01,N
|
|
20231205,100901,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1380,-100,5,-6.76,239834462,173584,37.51,1469,1469,1350,1924,1036,1480,1381.66,1.09,0,-11516,1596,1537,1500,1441,1404,1519,1423,48,444,100,970,1,1,47542756,656,20.60,0.73,12,0.37,67.00,1900.00,2210,20230626,-37.56,1051,20230925,31.30,2210,-37.56,20230626,1051,31.30,20230925,2210,-37.56,20230626,1051,31.30,20230925,0.99,N,255220,100,47 억,,520260,N,N,0,N,01,N
|
|
20231205,090856,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1405,-75,5,-5.07,54667011,38730,8.37,1469,1469,1350,1924,1036,1480,1411.49,1.09,0,-6123,1596,1537,1500,1441,1404,1519,1423,48,444,100,970,1,1,47542756,668,20.97,0.74,12,0.08,67.00,1900.00,2210,20230626,-36.43,1051,20230925,33.68,2210,-36.43,20230626,1051,33.68,20230925,2210,-36.43,20230626,1051,33.68,20230925,0.99,N,255220,100,47 억,,520260,N,N,0,N,01,N
|
|
20231204,160853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1480,-56,5,-3.65,698320630,462193,34.65,1536,1559,1463,1996,1076,1536,1510.89,1.21,0,-58515,1620,1578,1500,1458,1380,1599,1479,48,460,100,1010,1,1,47542756,704,22.09,0.78,12,0.97,67.00,1900.00,2210,20230626,-33.03,1051,20230925,40.82,2210,-33.03,20230626,1051,40.82,20230925,2210,-33.03,20230626,1051,40.82,20230925,0.76,N,255220,100,47 억,,574810,N,N,0,N,00,N
|
|
20231204,150857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,-55,5,-3.58,678237448,448625,33.63,1536,1559,1463,1996,1076,1536,1511.81,1.21,0,-56964,1620,1578,1500,1458,1380,1599,1479,48,460,100,1010,1,1,47542756,704,22.10,0.78,12,0.94,67.00,1900.00,2210,20230626,-32.99,1051,20230925,40.91,2210,-32.99,20230626,1051,40.91,20230925,2210,-32.99,20230626,1051,40.91,20230925,0.76,N,255220,100,47 억,,574810,N,N,0,N,00,N
|
|
20231204,140851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1480,-56,5,-3.65,634929114,419377,31.44,1536,1559,1463,1996,1076,1536,1513.98,1.21,0,-56067,1620,1578,1500,1458,1380,1599,1479,48,460,100,1010,1,1,47542756,704,22.09,0.78,12,0.88,67.00,1900.00,2210,20230626,-33.03,1051,20230925,40.82,2210,-33.03,20230626,1051,40.82,20230925,2210,-33.03,20230626,1051,40.82,20230925,0.76,N,255220,100,47 억,,574810,N,N,0,N,00,N
|
|
20231204,130850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1480,-56,5,-3.65,623810295,411855,30.87,1536,1559,1463,1996,1076,1536,1514.64,1.21,0,-54590,1620,1578,1500,1458,1380,1599,1479,48,460,100,1010,1,1,47542756,704,22.09,0.78,12,0.87,67.00,1900.00,2210,20230626,-33.03,1051,20230925,40.82,2210,-33.03,20230626,1051,40.82,20230925,2210,-33.03,20230626,1051,40.82,20230925,0.76,N,255220,100,47 억,,574810,N,N,0,N,00,N
|
|
20231204,120851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1487,-49,5,-3.19,609394386,402104,30.14,1536,1559,1463,1996,1076,1536,1515.51,1.21,0,-52199,1620,1578,1500,1458,1380,1599,1479,48,460,100,1010,1,1,47542756,707,22.19,0.78,12,0.85,67.00,1900.00,2210,20230626,-32.71,1051,20230925,41.48,2210,-32.71,20230626,1051,41.48,20230925,2210,-32.71,20230626,1051,41.48,20230925,0.76,N,255220,100,47 억,,574810,N,N,0,N,00,N
|
|
20231204,110853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1484,-52,5,-3.39,514844096,337940,25.33,1536,1559,1482,1996,1076,1536,1523.48,1.21,0,-64770,1620,1578,1500,1458,1380,1599,1479,48,460,100,1010,1,1,47542756,706,22.15,0.78,12,0.71,67.00,1900.00,2210,20230626,-32.85,1051,20230925,41.20,2210,-32.85,20230626,1051,41.20,20230925,2210,-32.85,20230626,1051,41.20,20230925,0.76,N,255220,100,47 억,,574810,N,N,0,N,00,N
|
|
20231204,100851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,-16,5,-1.04,343635072,224322,16.82,1536,1559,1513,1996,1076,1536,1531.88,1.21,0,-47567,1620,1578,1500,1458,1380,1599,1479,48,460,100,1010,1,1,47542756,723,22.69,0.80,12,0.47,67.00,1900.00,2210,20230626,-31.22,1051,20230925,44.62,2210,-31.22,20230626,1051,44.62,20230925,2210,-31.22,20230626,1051,44.62,20230925,0.76,N,255220,100,47 억,,574810,N,N,0,N,00,N
|
|
20231204,090851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1550,14,2,0.91,117499265,76317,5.72,1536,1559,1513,1996,1076,1536,1539.62,1.21,0,-1082,1620,1578,1500,1458,1380,1599,1479,48,460,100,1010,1,1,47542756,737,23.13,0.82,12,0.16,67.00,1900.00,2210,20230626,-29.86,1051,20230925,47.48,2210,-29.86,20230626,1051,47.48,20230925,2210,-29.86,20230626,1051,47.48,20230925,0.76,N,255220,100,47 억,,574810,N,N,0,N,00,N
|
|
20231201,160852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1536,126,2,8.94,1986353275,1326219,89.10,1478,1542,1422,1833,987,1410,1497.75,1.15,0,60176,1552,1480,1350,1278,1148,1517,1315,48,423,100,930,1,1,47542756,730,22.93,0.81,12,2.79,67.00,1900.00,2210,20230626,-30.50,1051,20230925,46.15,2210,-30.50,20230626,1051,46.15,20230925,2210,-30.50,20230626,1051,46.15,20230925,0.69,N,255220,100,47 억,,545251,N,N,0,N,00,N
|
|
20231201,150849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1530,120,2,8.51,1900309963,1270054,85.33,1478,1542,1422,1833,987,1410,1496.24,1.15,0,55878,1552,1480,1350,1278,1148,1517,1315,48,423,100,930,1,1,47542756,727,22.84,0.81,12,2.67,67.00,1900.00,2210,20230626,-30.77,1051,20230925,45.58,2210,-30.77,20230626,1051,45.58,20230925,2210,-30.77,20230626,1051,45.58,20230925,0.69,N,255220,100,47 억,,545251,N,N,0,N,00,N
|
|
20231201,140849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1526,116,2,8.23,1776477922,1188901,79.88,1478,1542,1422,1833,987,1410,1494.22,1.15,0,45276,1552,1480,1350,1278,1148,1517,1315,48,423,100,930,1,1,47542756,726,22.78,0.80,12,2.50,67.00,1900.00,2210,20230626,-30.95,1051,20230925,45.20,2210,-30.95,20230626,1051,45.20,20230925,2210,-30.95,20230626,1051,45.20,20230925,0.69,N,255220,100,47 억,,545251,N,N,0,N,00,N
|
|
20231201,130851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,90,2,6.38,1356651170,913955,61.41,1478,1529,1422,1833,987,1410,1484.37,1.15,0,34937,1552,1480,1350,1278,1148,1517,1315,48,423,100,930,1,1,47542756,713,22.39,0.79,12,1.92,67.00,1900.00,2210,20230626,-32.13,1051,20230925,42.72,2210,-32.13,20230626,1051,42.72,20230925,2210,-32.13,20230626,1051,42.72,20230925,0.69,N,255220,100,47 억,,545251,N,N,0,N,00,N
|
|
20231201,120856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,90,2,6.38,1120993177,757371,50.89,1478,1513,1422,1833,987,1410,1480.11,1.15,0,47154,1552,1480,1350,1278,1148,1517,1315,48,423,100,930,1,1,47542756,713,22.39,0.79,12,1.59,67.00,1900.00,2210,20230626,-32.13,1051,20230925,42.72,2210,-32.13,20230626,1051,42.72,20230925,2210,-32.13,20230626,1051,42.72,20230925,0.69,N,255220,100,47 억,,545251,N,N,0,N,00,N
|
|
20231201,110851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,69,2,4.89,975121932,660188,44.36,1478,1508,1422,1833,987,1410,1477.04,1.15,0,38797,1552,1480,1350,1278,1148,1517,1315,48,423,100,930,1,1,47542756,703,22.07,0.78,12,1.39,67.00,1900.00,2210,20230626,-33.08,1051,20230925,40.72,2210,-33.08,20230626,1051,40.72,20230925,2210,-33.08,20230626,1051,40.72,20230925,0.69,N,255220,100,47 억,,545251,N,N,0,N,00,N
|
|
20231201,100857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1480,70,2,4.96,902412369,611240,41.07,1478,1508,1422,1833,987,1410,1476.36,1.15,0,33953,1552,1480,1350,1278,1148,1517,1315,48,423,100,930,1,1,47542756,704,22.09,0.78,12,1.29,67.00,1900.00,2210,20230626,-33.03,1051,20230925,40.82,2210,-33.03,20230626,1051,40.82,20230925,2210,-33.03,20230626,1051,40.82,20230925,0.69,N,255220,100,47 억,,545251,N,N,0,N,00,N
|
|
20231201,090848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1495,85,2,6.03,267675336,182886,12.29,1478,1496,1422,1833,987,1410,1463.62,1.15,0,9472,1552,1480,1350,1278,1148,1517,1315,48,423,100,930,1,1,47542756,711,22.31,0.79,12,0.38,67.00,1900.00,2210,20230626,-32.35,1051,20230925,42.25,2210,-32.35,20230626,1051,42.25,20230925,2210,-32.35,20230626,1051,42.25,20230925,0.69,N,255220,100,47 억,,545251,N,N,0,N,00,N
|