130 lines
55 KiB
CSV
130 lines
55 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
|
|
20240930,161048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2285,-40,5,-1.72,3096579240,1359805,69.44,2305,2310,2255,3020,1630,2325,2277.21,0.92,0,202864,2408,2366,2318,2276,2228,2342,2252,93,695,100,1390,5,1,93497173,2136,-3.91,1.99,12,1.45,-585.00,1146.00,4005,20240731,-42.95,938,20230925,143.60,4005,-42.95,20240731,1212,88.53,20240125,4005,-42.95,20240731,1060,115.57,20231024,1.67,N,255220,100,93 억,,863744,N,N,0,N,00,N
|
|
20240930,151102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2270,-55,5,-2.37,2939216665,1290735,65.92,2305,2310,2255,3020,1630,2325,2277.16,0.92,0,188343,2408,2366,2318,2276,2228,2342,2252,93,695,100,1390,5,1,93497173,2122,-3.88,1.98,12,1.38,-585.00,1146.00,4005,20240731,-43.32,938,20230925,142.00,4005,-43.32,20240731,1212,87.29,20240125,4005,-43.32,20240731,1060,114.15,20231024,1.67,N,255220,100,93 억,,863744,N,N,0,N,00,N
|
|
20240930,141102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2280,-45,5,-1.94,2607196130,1144503,58.45,2305,2310,2255,3020,1630,2325,2278.01,0.92,0,150214,2408,2366,2318,2276,2228,2342,2252,93,695,100,1390,5,1,93497173,2132,-3.90,1.99,12,1.22,-585.00,1146.00,4005,20240731,-43.07,938,20230925,143.07,4005,-43.07,20240731,1212,88.12,20240125,4005,-43.07,20240731,1060,115.09,20231024,1.67,N,255220,100,93 억,,863744,N,N,0,N,00,N
|
|
20240930,131056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2295,-30,5,-1.29,2372615370,1041796,53.20,2305,2310,2255,3020,1630,2325,2277.42,0.92,0,182514,2408,2366,2318,2276,2228,2342,2252,93,695,100,1390,5,1,93497173,2146,-3.92,2.00,12,1.11,-585.00,1146.00,4005,20240731,-42.70,938,20230925,144.67,4005,-42.70,20240731,1212,89.36,20240125,4005,-42.70,20240731,1060,116.51,20231024,1.67,N,255220,100,93 억,,863744,N,N,0,N,00,N
|
|
20240930,121054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,-35,5,-1.51,2084396820,916022,46.78,2305,2310,2255,3020,1630,2325,2275.48,0.92,0,147771,2408,2366,2318,2276,2228,2342,2252,93,695,100,1390,5,1,93497173,2141,-3.91,2.00,12,0.98,-585.00,1146.00,4005,20240731,-42.82,938,20230925,144.14,4005,-42.82,20240731,1212,88.94,20240125,4005,-42.82,20240731,1060,116.04,20231024,1.67,N,255220,100,93 억,,863744,N,N,0,N,00,N
|
|
20240930,111051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2270,-55,5,-2.37,1584161235,696649,35.58,2305,2310,2255,3020,1630,2325,2273.96,0.92,0,40794,2408,2366,2318,2276,2228,2342,2252,93,695,100,1390,5,1,93497173,2122,-3.88,1.98,12,0.75,-585.00,1146.00,4005,20240731,-43.32,938,20230925,142.00,4005,-43.32,20240731,1212,87.29,20240125,4005,-43.32,20240731,1060,114.15,20231024,1.67,N,255220,100,93 억,,863744,N,N,0,N,00,N
|
|
20240930,101049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2270,-55,5,-2.37,1190165150,522791,26.70,2305,2310,2255,3020,1630,2325,2276.55,0.92,0,37252,2408,2366,2318,2276,2228,2342,2252,93,695,100,1390,5,1,93497173,2122,-3.88,1.98,12,0.56,-585.00,1146.00,4005,20240731,-43.32,938,20230925,142.00,4005,-43.32,20240731,1212,87.29,20240125,4005,-43.32,20240731,1060,114.15,20231024,1.67,N,255220,100,93 억,,863744,N,N,0,N,00,N
|
|
20240930,091005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2280,-45,5,-1.94,599242175,263287,13.45,2305,2310,2255,3020,1630,2325,2275.97,0.92,0,26164,2408,2366,2318,2276,2228,2342,2252,93,695,100,1390,5,1,93497173,2132,-3.90,1.99,12,0.28,-585.00,1146.00,4005,20240731,-43.07,938,20230925,143.07,4005,-43.07,20240731,1212,88.12,20240125,4005,-43.07,20240731,1060,115.09,20231024,1.67,N,255220,100,93 억,,863744,N,N,0,N,00,N
|
|
20240927,161058,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2325,-30,5,-1.27,4416814760,1917339,86.43,2360,2360,2270,3060,1650,2355,2303.51,0.80,0,110154,2415,2385,2355,2325,2295,2400,2340,93,705,100,1410,5,1,93497173,2174,-3.97,2.03,12,2.05,-585.00,1146.00,4005,20240731,-41.95,938,20230925,147.87,4005,-41.95,20240731,1212,91.83,20240125,4005,-41.95,20240731,1060,119.34,20231024,1.66,N,255220,100,93 억,,751785,N,N,0,N,00,N
|
|
20240927,151100,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2320,-35,5,-1.49,4206857375,1826977,82.35,2360,2360,2270,3060,1650,2355,2302.63,0.80,0,102018,2415,2385,2355,2325,2295,2400,2340,93,705,100,1410,5,1,93497173,2169,-3.97,2.02,12,1.95,-585.00,1146.00,4005,20240731,-42.07,938,20230925,147.33,4005,-42.07,20240731,1212,91.42,20240125,4005,-42.07,20240731,1060,118.87,20231024,1.66,N,255220,100,93 억,,751785,N,N,0,N,00,N
|
|
20240927,141109,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2305,-50,5,-2.12,3838001055,1667552,75.17,2360,2360,2270,3060,1650,2355,2301.57,0.80,0,41773,2415,2385,2355,2325,2295,2400,2340,93,705,100,1410,5,1,93497173,2155,-3.94,2.01,12,1.78,-585.00,1146.00,4005,20240731,-42.45,938,20230925,145.74,4005,-42.45,20240731,1212,90.18,20240125,4005,-42.45,20240731,1060,117.45,20231024,1.66,N,255220,100,93 억,,751785,N,N,0,N,00,N
|
|
20240927,131057,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2305,-50,5,-2.12,3705998200,1610305,72.59,2360,2360,2270,3060,1650,2355,2301.42,0.80,0,31594,2415,2385,2355,2325,2295,2400,2340,93,705,100,1410,5,1,93497173,2155,-3.94,2.01,12,1.72,-585.00,1146.00,4005,20240731,-42.45,938,20230925,145.74,4005,-42.45,20240731,1212,90.18,20240125,4005,-42.45,20240731,1060,117.45,20231024,1.66,N,255220,100,93 억,,751785,N,N,0,N,00,N
|
|
20240927,121054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2315,-40,5,-1.70,3462789675,1504919,67.84,2360,2360,2270,3060,1650,2355,2300.97,0.80,0,4533,2415,2385,2355,2325,2295,2400,2340,93,705,100,1410,5,1,93497173,2164,-3.96,2.02,12,1.61,-585.00,1146.00,4005,20240731,-42.20,938,20230925,146.80,4005,-42.20,20240731,1212,91.01,20240125,4005,-42.20,20240731,1060,118.40,20231024,1.66,N,255220,100,93 억,,751785,N,N,0,N,00,N
|
|
20240927,111058,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,-65,5,-2.76,3095564275,1345040,60.63,2360,2360,2270,3060,1650,2355,2301.46,0.80,0,-14901,2415,2385,2355,2325,2295,2400,2340,93,705,100,1410,5,1,93497173,2141,-3.91,2.00,12,1.44,-585.00,1146.00,4005,20240731,-42.82,938,20230925,144.14,4005,-42.82,20240731,1212,88.94,20240125,4005,-42.82,20240731,1060,116.04,20231024,1.66,N,255220,100,93 억,,751785,N,N,0,N,00,N
|
|
20240927,101056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2315,-40,5,-1.70,2448778970,1064916,48.00,2360,2360,2270,3060,1650,2355,2299.49,0.80,0,649,2415,2385,2355,2325,2295,2400,2340,93,705,100,1410,5,1,93497173,2164,-3.96,2.02,12,1.14,-585.00,1146.00,4005,20240731,-42.20,938,20230925,146.80,4005,-42.20,20240731,1212,91.01,20240125,4005,-42.20,20240731,1060,118.40,20231024,1.66,N,255220,100,93 억,,751785,N,N,0,N,00,N
|
|
20240927,091059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2285,-70,5,-2.97,852643965,369449,16.65,2360,2360,2270,3060,1650,2355,2307.85,0.80,0,-28707,2415,2385,2355,2325,2295,2400,2340,93,705,100,1410,5,1,93497173,2136,-3.91,1.99,12,0.40,-585.00,1146.00,4005,20240731,-42.95,938,20230925,143.60,4005,-42.95,20240731,1212,88.53,20240125,4005,-42.95,20240731,1060,115.57,20231024,1.66,N,255220,100,93 억,,751785,N,N,0,N,00,N
|
|
20240926,161038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,20,2,0.86,5139031270,2183941,79.85,2350,2385,2325,3035,1635,2335,2353.14,0.35,0,429635,2511,2422,2361,2272,2211,2392,2242,93,700,100,1400,5,1,93497173,2202,-4.03,2.05,12,2.34,-585.00,1146.00,4005,20240731,-41.20,938,20230925,151.07,4005,-41.20,20240731,1212,94.31,20240125,4005,-41.20,20240731,1060,122.17,20231024,1.60,N,255220,100,93 억,,324558,N,N,0,N,00,N
|
|
20240926,151044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,20,2,0.86,4982464535,2117478,77.42,2350,2385,2325,3035,1635,2335,2353.06,0.35,0,412810,2511,2422,2361,2272,2211,2392,2242,93,700,100,1400,5,1,93497173,2202,-4.03,2.05,12,2.26,-585.00,1146.00,4005,20240731,-41.20,938,20230925,151.07,4005,-41.20,20240731,1212,94.31,20240125,4005,-41.20,20240731,1060,122.17,20231024,1.60,N,255220,100,93 억,,324558,N,N,0,N,00,N
|
|
20240926,141051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,15,2,0.64,3943263275,1675173,61.25,2350,2385,2325,3035,1635,2335,2354.00,0.35,0,304431,2511,2422,2361,2272,2211,2392,2242,93,700,100,1400,5,1,93497173,2197,-4.02,2.05,12,1.79,-585.00,1146.00,4005,20240731,-41.32,938,20230925,150.53,4005,-41.32,20240731,1212,93.89,20240125,4005,-41.32,20240731,1060,121.70,20231024,1.60,N,255220,100,93 억,,324558,N,N,0,N,00,N
|
|
20240926,131049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,35,2,1.50,3584689550,1523105,55.69,2350,2385,2325,3035,1635,2335,2353.61,0.35,0,276978,2511,2422,2361,2272,2211,2392,2242,93,700,100,1400,5,1,93497173,2216,-4.05,2.07,12,1.63,-585.00,1146.00,4005,20240731,-40.82,938,20230925,152.67,4005,-40.82,20240731,1212,95.54,20240125,4005,-40.82,20240731,1060,123.58,20231024,1.60,N,255220,100,93 억,,324558,N,N,0,N,00,N
|
|
20240926,121051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,25,2,1.07,3203173205,1361814,49.79,2350,2385,2325,3035,1635,2335,2352.20,0.35,0,204546,2511,2422,2361,2272,2211,2392,2242,93,700,100,1400,5,1,93497173,2207,-4.03,2.06,12,1.46,-585.00,1146.00,4005,20240731,-41.07,938,20230925,151.60,4005,-41.07,20240731,1212,94.72,20240125,4005,-41.07,20240731,1060,122.64,20231024,1.60,N,255220,100,93 억,,324558,N,N,0,N,00,N
|
|
20240926,111049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,40,2,1.71,2527972665,1076949,39.38,2350,2385,2325,3035,1635,2335,2347.41,0.35,0,229386,2511,2422,2361,2272,2211,2392,2242,93,700,100,1400,5,1,93497173,2221,-4.06,2.07,12,1.15,-585.00,1146.00,4005,20240731,-40.70,938,20230925,153.20,4005,-40.70,20240731,1212,95.96,20240125,4005,-40.70,20240731,1060,124.06,20231024,1.60,N,255220,100,93 억,,324558,N,N,0,N,00,N
|
|
20240926,101053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,15,2,0.64,1683005475,718642,26.27,2350,2370,2325,3035,1635,2335,2341.98,0.35,0,231780,2511,2422,2361,2272,2211,2392,2242,93,700,100,1400,5,1,93497173,2197,-4.02,2.05,12,0.77,-585.00,1146.00,4005,20240731,-41.32,938,20230925,150.53,4005,-41.32,20240731,1212,93.89,20240125,4005,-41.32,20240731,1060,121.70,20231024,1.60,N,255220,100,93 억,,324558,N,N,0,N,00,N
|
|
20240926,091049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,15,2,0.64,373896620,159175,5.82,2350,2370,2335,3035,1635,2335,2349.45,0.35,0,17632,2511,2422,2361,2272,2211,2392,2242,93,700,100,1400,5,1,93497173,2197,-4.02,2.05,12,0.17,-585.00,1146.00,4005,20240731,-41.32,938,20230925,150.53,4005,-41.32,20240731,1212,93.89,20240125,4005,-41.32,20240731,1060,121.70,20231024,1.60,N,255220,100,93 억,,324558,N,N,0,N,00,N
|
|
20240925,161035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2335,-70,5,-2.91,6407297790,2697565,65.86,2420,2450,2300,3125,1685,2405,2375.34,0.12,0,209799,2645,2525,2440,2320,2235,2482,2277,93,720,100,1440,5,1,93497173,2183,-3.99,2.04,12,2.89,-585.00,1146.00,4005,20240731,-41.70,938,20230925,148.93,4005,-41.70,20240731,1212,92.66,20240125,4005,-41.70,20240731,1051,122.17,20230925,1.50,N,255220,100,93 억,,114534,N,N,0,N,00,N
|
|
20240925,151045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2335,-70,5,-2.91,6055105970,2546627,62.17,2420,2450,2300,3125,1685,2405,2377.70,0.12,0,174563,2645,2525,2440,2320,2235,2482,2277,93,720,100,1440,5,1,93497173,2183,-3.99,2.04,12,2.72,-585.00,1146.00,4005,20240731,-41.70,938,20230925,148.93,4005,-41.70,20240731,1212,92.66,20240125,4005,-41.70,20240731,1051,122.17,20230925,1.50,N,255220,100,93 억,,114534,N,N,0,N,00,N
|
|
20240925,141047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,-50,5,-2.08,4573443890,1910840,46.65,2420,2450,2335,3125,1685,2405,2393.42,0.12,0,120860,2645,2525,2440,2320,2235,2482,2277,93,720,100,1440,5,1,93497173,2202,-4.03,2.05,12,2.04,-585.00,1146.00,4005,20240731,-41.20,938,20230925,151.07,4005,-41.20,20240731,1212,94.31,20240125,4005,-41.20,20240731,1051,124.07,20230925,1.50,N,255220,100,93 억,,114534,N,N,0,N,00,N
|
|
20240925,131041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,-50,5,-2.08,3992764385,1664407,40.63,2420,2450,2335,3125,1685,2405,2398.91,0.12,0,115477,2645,2525,2440,2320,2235,2482,2277,93,720,100,1440,5,1,93497173,2202,-4.03,2.05,12,1.78,-585.00,1146.00,4005,20240731,-41.20,938,20230925,151.07,4005,-41.20,20240731,1212,94.31,20240125,4005,-41.20,20240731,1051,124.07,20230925,1.50,N,255220,100,93 억,,114534,N,N,0,N,00,N
|
|
20240925,121046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-5,5,-0.21,2410917965,995133,24.29,2420,2450,2395,3125,1685,2405,2422.71,0.12,0,30454,2645,2525,2440,2320,2235,2482,2277,93,720,100,1440,5,1,93497173,2244,-4.10,2.09,12,1.06,-585.00,1146.00,4005,20240731,-40.07,938,20230925,155.86,4005,-40.07,20240731,1212,98.02,20240125,4005,-40.07,20240731,1051,128.35,20230925,1.50,N,255220,100,93 억,,114534,N,N,0,N,00,N
|
|
20240925,111043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,25,2,1.04,1838442640,757417,18.49,2420,2450,2405,3125,1685,2405,2427.25,0.12,0,-9102,2645,2525,2440,2320,2235,2482,2277,93,720,100,1440,5,1,93497173,2272,-4.15,2.12,12,0.81,-585.00,1146.00,4005,20240731,-39.33,938,20230925,159.06,4005,-39.33,20240731,1212,100.50,20240125,4005,-39.33,20240731,1051,131.21,20230925,1.50,N,255220,100,93 억,,114534,N,N,0,N,00,N
|
|
20240925,101039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,25,2,1.04,1088916460,448247,10.94,2420,2450,2405,3125,1685,2405,2429.28,0.12,0,28958,2645,2525,2440,2320,2235,2482,2277,93,720,100,1440,5,1,93497173,2272,-4.15,2.12,12,0.48,-585.00,1146.00,4005,20240731,-39.33,938,20230925,159.06,4005,-39.33,20240731,1212,100.50,20240125,4005,-39.33,20240731,1051,131.21,20230925,1.50,N,255220,100,93 억,,114534,N,N,0,N,00,N
|
|
20240925,091051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2435,30,2,1.25,338441770,139882,3.42,2420,2435,2405,3125,1685,2405,2419.48,0.12,0,22122,2645,2525,2440,2320,2235,2482,2277,93,720,100,1440,5,1,93497173,2277,-4.16,2.12,12,0.15,-585.00,1146.00,4005,20240731,-39.20,938,20230925,159.59,4005,-39.20,20240731,1212,100.91,20240125,4005,-39.20,20240731,1051,131.68,20230925,1.50,N,255220,100,93 억,,114534,N,N,0,N,00,N
|
|
20240924,161036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2405,-85,5,-3.41,9928133370,4061549,172.96,2500,2560,2355,3235,1745,2490,2444.49,0.19,0,-72407,2710,2600,2545,2435,2380,2572,2407,93,745,100,1490,5,1,93497173,2249,-4.11,2.10,12,4.34,-585.00,1146.00,4005,20240731,-39.95,938,20230925,156.40,4005,-39.95,20240731,1212,98.43,20240125,4005,-39.95,20240731,1051,128.83,20230925,1.47,N,255220,100,93 억,,178177,N,N,0,N,00,N
|
|
20240924,151039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2410,-80,5,-3.21,9420805695,3850584,163.98,2500,2560,2355,3235,1745,2490,2446.58,0.19,0,-67805,2710,2600,2545,2435,2380,2572,2407,93,745,100,1490,5,1,93497173,2253,-4.12,2.10,12,4.12,-585.00,1146.00,4005,20240731,-39.83,938,20230925,156.93,4005,-39.83,20240731,1212,98.84,20240125,4005,-39.83,20240731,1051,129.31,20230925,1.47,N,255220,100,93 억,,178177,N,N,0,N,00,N
|
|
20240924,141028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,-60,5,-2.41,8828570465,3606162,153.57,2500,2560,2355,3235,1745,2490,2448.18,0.19,0,-44654,2710,2600,2545,2435,2380,2572,2407,93,745,100,1490,5,1,93497173,2272,-4.15,2.12,12,3.86,-585.00,1146.00,4005,20240731,-39.33,938,20230925,159.06,4005,-39.33,20240731,1212,100.50,20240125,4005,-39.33,20240731,1051,131.21,20230925,1.47,N,255220,100,93 억,,178177,N,N,0,N,00,N
|
|
20240924,131038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,10,2,0.40,7011347800,2872554,122.33,2500,2560,2355,3235,1745,2490,2440.79,0.19,0,37483,2710,2600,2545,2435,2380,2572,2407,93,745,100,1490,5,1,93497173,2337,-4.27,2.18,12,3.07,-585.00,1146.00,4005,20240731,-37.58,938,20230925,166.52,4005,-37.58,20240731,1212,106.27,20240125,4005,-37.58,20240731,1051,137.87,20230925,1.47,N,255220,100,93 억,,178177,N,N,0,N,00,N
|
|
20240924,121031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2405,-85,5,-3.41,5760868760,2362437,100.61,2500,2560,2355,3235,1745,2490,2438.50,0.19,0,22760,2710,2600,2545,2435,2380,2572,2407,93,745,100,1490,5,1,93497173,2249,-4.11,2.10,12,2.53,-585.00,1146.00,4005,20240731,-39.95,938,20230925,156.40,4005,-39.95,20240731,1212,98.43,20240125,4005,-39.95,20240731,1051,128.83,20230925,1.47,N,255220,100,93 억,,178177,N,N,0,N,00,N
|
|
20240924,111039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-90,5,-3.61,3886191715,1576516,67.14,2500,2560,2370,3235,1745,2490,2465.03,0.19,0,-31244,2710,2600,2545,2435,2380,2572,2407,93,745,100,1490,5,1,93497173,2244,-4.10,2.09,12,1.69,-585.00,1146.00,4005,20240731,-40.07,938,20230925,155.86,4005,-40.07,20240731,1212,98.02,20240125,4005,-40.07,20240731,1051,128.35,20230925,1.47,N,255220,100,93 억,,178177,N,N,0,N,00,N
|
|
20240924,101038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2495,5,2,0.20,1746091700,697569,29.71,2500,2560,2470,3235,1745,2490,2503.13,0.19,0,-5599,2710,2600,2545,2435,2380,2572,2407,93,745,100,1490,5,1,93497173,2333,-4.26,2.18,12,0.75,-585.00,1146.00,4005,20240731,-37.70,938,20230925,165.99,4005,-37.70,20240731,1212,105.86,20240125,4005,-37.70,20240731,1051,137.39,20230925,1.47,N,255220,100,93 억,,178177,N,N,0,N,00,N
|
|
20240924,091041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,30,2,1.20,605918140,240079,10.22,2500,2560,2495,3235,1745,2490,2524.00,0.19,0,15390,2710,2600,2545,2435,2380,2572,2407,93,745,100,1490,5,1,93497173,2356,-4.31,2.20,12,0.26,-585.00,1146.00,4005,20240731,-37.08,938,20230925,168.66,4005,-37.08,20240731,1212,107.92,20240125,4005,-37.08,20240731,1051,139.77,20230925,1.47,N,255220,100,93 억,,178177,N,N,0,N,00,N
|
|
20240923,161033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2490,-120,5,-4.60,5844342210,2303707,85.93,2590,2655,2490,3390,1830,2610,2535.82,0.70,0,-504639,2703,2656,2603,2556,2503,2680,2580,93,780,100,1560,5,1,93497173,2328,-4.26,2.17,12,2.46,-585.00,1146.00,4005,20240731,-37.83,938,20230925,165.46,4005,-37.83,20240731,1212,105.45,20240125,4005,-37.83,20240731,1051,136.92,20230925,1.48,N,255220,100,93 억,,655938,N,N,0,N,00,N
|
|
20240923,151036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,-110,5,-4.21,5543305920,2182899,81.42,2590,2655,2490,3390,1830,2610,2538.25,0.70,0,-473962,2703,2656,2603,2556,2503,2680,2580,93,780,100,1560,5,1,93497173,2337,-4.27,2.18,12,2.33,-585.00,1146.00,4005,20240731,-37.58,938,20230925,166.52,4005,-37.58,20240731,1212,106.27,20240125,4005,-37.58,20240731,1051,137.87,20230925,1.48,N,255220,100,93 억,,655938,N,N,0,N,00,N
|
|
20240923,141042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,-90,5,-3.45,4470098525,1753375,65.40,2590,2655,2495,3390,1830,2610,2548.16,0.70,0,-330058,2703,2656,2603,2556,2503,2680,2580,93,780,100,1560,5,1,93497173,2356,-4.31,2.20,12,1.88,-585.00,1146.00,4005,20240731,-37.08,938,20230925,168.66,4005,-37.08,20240731,1212,107.92,20240125,4005,-37.08,20240731,1051,139.77,20230925,1.48,N,255220,100,93 억,,655938,N,N,0,N,00,N
|
|
20240923,131038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2525,-85,5,-3.26,3920579520,1535489,57.27,2590,2655,2495,3390,1830,2610,2551.96,0.70,0,-234423,2703,2656,2603,2556,2503,2680,2580,93,780,100,1560,5,1,93497173,2361,-4.32,2.20,12,1.64,-585.00,1146.00,4005,20240731,-36.95,938,20230925,169.19,4005,-36.95,20240731,1212,108.33,20240125,4005,-36.95,20240731,1051,140.25,20230925,1.48,N,255220,100,93 억,,655938,N,N,0,N,00,N
|
|
20240923,121039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2535,-75,5,-2.87,2731993315,1063436,39.67,2590,2655,2535,3390,1830,2610,2567.60,0.70,0,-252587,2703,2656,2603,2556,2503,2680,2580,93,780,100,1560,5,1,93497173,2370,-4.33,2.21,12,1.14,-585.00,1146.00,4005,20240731,-36.70,938,20230925,170.26,4005,-36.70,20240731,1212,109.16,20240125,4005,-36.70,20240731,1051,141.20,20230925,1.48,N,255220,100,93 억,,655938,N,N,0,N,00,N
|
|
20240923,111038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,-60,5,-2.30,2341768555,909922,33.94,2590,2655,2540,3390,1830,2610,2572.10,0.70,0,-206828,2703,2656,2603,2556,2503,2680,2580,93,780,100,1560,5,1,93497173,2384,-4.36,2.23,12,0.97,-585.00,1146.00,4005,20240731,-36.33,938,20230925,171.86,4005,-36.33,20240731,1212,110.40,20240125,4005,-36.33,20240731,1051,142.63,20230925,1.48,N,255220,100,93 억,,655938,N,N,0,N,00,N
|
|
20240923,101036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,-55,5,-2.11,1906640910,739291,27.58,2590,2655,2540,3390,1830,2610,2577.44,0.70,0,-187268,2703,2656,2603,2556,2503,2680,2580,93,780,100,1560,5,1,93497173,2389,-4.37,2.23,12,0.79,-585.00,1146.00,4005,20240731,-36.20,938,20230925,172.39,4005,-36.20,20240731,1212,110.81,20240125,4005,-36.20,20240731,1051,143.10,20230925,1.48,N,255220,100,93 억,,655938,N,N,0,N,00,N
|
|
20240923,091037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,-55,5,-2.11,1101341675,424611,15.84,2590,2655,2550,3390,1830,2610,2592.27,0.70,0,-117565,2703,2656,2603,2556,2503,2680,2580,93,780,100,1560,5,1,93497173,2389,-4.37,2.23,12,0.45,-585.00,1146.00,4005,20240731,-36.20,938,20230925,172.39,4005,-36.20,20240731,1212,110.81,20240125,4005,-36.20,20240731,1051,143.10,20230925,1.48,N,255220,100,93 억,,655938,N,N,0,N,00,N
|
|
20240913,160944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,-65,5,-2.48,5201191065,2026256,76.55,2570,2625,2530,3410,1840,2625,2566.85,0.39,0,-169920,2708,2666,2598,2556,2488,2687,2577,93,785,100,1570,5,1,92977435,2380,-4.38,2.23,12,2.18,-585.00,1146.00,4005,20240731,-36.08,938,20230925,172.92,4005,-36.08,20240731,1212,111.22,20240125,4005,-36.08,20240731,1051,143.58,20230925,1.70,N,255220,100,92 억,,358073,N,N,0,N,00,N
|
|
20240913,150953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,-65,5,-2.48,5033524845,1960845,74.08,2570,2625,2530,3410,1840,2625,2566.96,0.39,0,-168021,2708,2666,2598,2556,2488,2687,2577,93,785,100,1570,5,1,92977435,2380,-4.38,2.23,12,2.11,-585.00,1146.00,4005,20240731,-36.08,938,20230925,172.92,4005,-36.08,20240731,1212,111.22,20240125,4005,-36.08,20240731,1051,143.58,20230925,1.70,N,255220,100,92 억,,358073,N,N,0,N,00,N
|
|
20240913,140956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,-65,5,-2.48,4211504155,1641905,62.03,2570,2625,2530,3410,1840,2625,2564.94,0.39,0,-125159,2708,2666,2598,2556,2488,2687,2577,93,785,100,1570,5,1,92977435,2380,-4.38,2.23,12,1.77,-585.00,1146.00,4005,20240731,-36.08,938,20230925,172.92,4005,-36.08,20240731,1212,111.22,20240125,4005,-36.08,20240731,1051,143.58,20230925,1.70,N,255220,100,92 억,,358073,N,N,0,N,00,N
|
|
20240913,130949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2540,-85,5,-3.24,3842341775,1496937,56.56,2570,2625,2530,3410,1840,2625,2566.73,0.39,0,-126825,2708,2666,2598,2556,2488,2687,2577,93,785,100,1570,5,1,92977435,2362,-4.34,2.22,12,1.61,-585.00,1146.00,4005,20240731,-36.58,938,20230925,170.79,4005,-36.58,20240731,1212,109.57,20240125,4005,-36.58,20240731,1051,141.67,20230925,1.70,N,255220,100,92 억,,358073,N,N,0,N,00,N
|
|
20240913,120951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2540,-85,5,-3.24,3487195115,1357118,51.27,2570,2625,2530,3410,1840,2625,2569.48,0.39,0,-121508,2708,2666,2598,2556,2488,2687,2577,93,785,100,1570,5,1,92977435,2362,-4.34,2.22,12,1.46,-585.00,1146.00,4005,20240731,-36.58,938,20230925,170.79,4005,-36.58,20240731,1212,109.57,20240125,4005,-36.58,20240731,1051,141.67,20230925,1.70,N,255220,100,92 억,,358073,N,N,0,N,00,N
|
|
20240913,110953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,-65,5,-2.48,2594113955,1006285,38.02,2570,2625,2550,3410,1840,2625,2577.82,0.39,0,-35002,2708,2666,2598,2556,2488,2687,2577,93,785,100,1570,5,1,92977435,2380,-4.38,2.23,12,1.08,-585.00,1146.00,4005,20240731,-36.08,938,20230925,172.92,4005,-36.08,20240731,1212,111.22,20240125,4005,-36.08,20240731,1051,143.58,20230925,1.70,N,255220,100,92 억,,358073,N,N,0,N,00,N
|
|
20240913,100955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,-50,5,-1.90,1856174640,718248,27.14,2570,2625,2565,3410,1840,2625,2584.20,0.39,0,-8466,2708,2666,2598,2556,2488,2687,2577,93,785,100,1570,5,1,92977435,2394,-4.40,2.25,12,0.77,-585.00,1146.00,4005,20240731,-35.71,938,20230925,174.52,4005,-35.71,20240731,1212,112.46,20240125,4005,-35.71,20240731,1051,145.00,20230925,1.70,N,255220,100,92 억,,358073,N,N,0,N,00,N
|
|
20240913,090957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2585,-40,5,-1.52,717435175,277850,10.50,2570,2625,2565,3410,1840,2625,2581.79,0.39,0,82619,2708,2666,2598,2556,2488,2687,2577,93,785,100,1570,5,1,92977435,2403,-4.42,2.26,12,0.30,-585.00,1146.00,4005,20240731,-35.46,938,20230925,175.59,4005,-35.46,20240731,1212,113.28,20240125,4005,-35.46,20240731,1051,145.96,20230925,1.70,N,255220,100,92 억,,358073,N,N,0,N,00,N
|
|
20240912,160935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,85,2,3.35,6770572375,2604374,27.10,2585,2640,2530,3300,1780,2540,2599.82,0.02,0,338015,2980,2760,2635,2415,2290,2697,2352,93,760,100,1520,5,1,92977435,2441,-4.49,2.29,12,2.80,-585.00,1146.00,4005,20240731,-34.46,938,20230925,179.85,4005,-34.46,20240731,1212,116.58,20240125,4005,-34.46,20240731,1051,149.76,20230925,1.45,N,255220,100,92 억,,20601,N,N,0,N,00,N
|
|
20240912,150949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,85,2,3.35,6226999250,2397197,24.94,2585,2640,2530,3300,1780,2540,2597.92,0.02,0,338138,2980,2760,2635,2415,2290,2697,2352,93,760,100,1520,5,1,92977435,2441,-4.49,2.29,12,2.58,-585.00,1146.00,4005,20240731,-34.46,938,20230925,179.85,4005,-34.46,20240731,1212,116.58,20240125,4005,-34.46,20240731,1051,149.76,20230925,1.45,N,255220,100,92 억,,20601,N,N,0,N,00,N
|
|
20240912,140953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2590,50,2,1.97,5200227855,2001428,20.82,2585,2640,2530,3300,1780,2540,2598.62,0.02,0,222767,2980,2760,2635,2415,2290,2697,2352,93,760,100,1520,5,1,92977435,2408,-4.43,2.26,12,2.15,-585.00,1146.00,4005,20240731,-35.33,938,20230925,176.12,4005,-35.33,20240731,1212,113.70,20240125,4005,-35.33,20240731,1051,146.43,20230925,1.45,N,255220,100,92 억,,20601,N,N,0,N,00,N
|
|
20240912,130945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2600,60,2,2.36,4856248470,1868717,19.44,2585,2640,2530,3300,1780,2540,2599.10,0.02,0,218338,2980,2760,2635,2415,2290,2697,2352,93,760,100,1520,5,1,92977435,2417,-4.44,2.27,12,2.01,-585.00,1146.00,4005,20240731,-35.08,938,20230925,177.19,4005,-35.08,20240731,1212,114.52,20240125,4005,-35.08,20240731,1051,147.38,20230925,1.45,N,255220,100,92 억,,20601,N,N,0,N,00,N
|
|
20240912,120943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2600,60,2,2.36,4413315785,1698385,17.67,2585,2640,2530,3300,1780,2540,2598.97,0.02,0,222937,2980,2760,2635,2415,2290,2697,2352,93,760,100,1520,5,1,92977435,2417,-4.44,2.27,12,1.83,-585.00,1146.00,4005,20240731,-35.08,938,20230925,177.19,4005,-35.08,20240731,1212,114.52,20240125,4005,-35.08,20240731,1051,147.38,20230925,1.45,N,255220,100,92 억,,20601,N,N,0,N,00,N
|
|
20240912,110944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2610,70,2,2.76,3930337065,1512311,15.73,2585,2640,2530,3300,1780,2540,2599.38,0.02,0,181977,2980,2760,2635,2415,2290,2697,2352,93,760,100,1520,5,1,92977435,2427,-4.46,2.28,12,1.63,-585.00,1146.00,4005,20240731,-34.83,938,20230925,178.25,4005,-34.83,20240731,1212,115.35,20240125,4005,-34.83,20240731,1051,148.33,20230925,1.45,N,255220,100,92 억,,20601,N,N,0,N,00,N
|
|
20240912,100946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2635,95,2,3.74,2971816570,1144871,11.91,2585,2640,2530,3300,1780,2540,2596.37,0.02,0,78533,2980,2760,2635,2415,2290,2697,2352,93,760,100,1520,5,1,92977435,2450,-4.50,2.30,12,1.23,-585.00,1146.00,4005,20240731,-34.21,938,20230925,180.92,4005,-34.21,20240731,1212,117.41,20240125,4005,-34.21,20240731,1051,150.71,20230925,1.45,N,255220,100,92 억,,20601,N,N,0,N,00,N
|
|
20240912,090945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,20,2,0.79,770837980,300228,3.12,2585,2600,2530,3300,1780,2540,2568.69,0.02,0,2308,2980,2760,2635,2415,2290,2697,2352,93,760,100,1520,5,1,92977435,2380,-4.38,2.23,12,0.32,-585.00,1146.00,4005,20240731,-36.08,938,20230925,172.92,4005,-36.08,20240731,1212,111.22,20240125,4005,-36.08,20240731,1051,143.58,20230925,1.45,N,255220,100,92 억,,20601,N,N,0,N,00,N
|
|
20240911,160924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2540,-285,5,-10.09,25357641295,9518756,101.96,2825,2855,2510,3670,1980,2825,2663.89,0.99,0,-908448,3035,2930,2790,2685,2545,2982,2737,93,845,100,1690,5,1,92977435,2362,-4.34,2.22,12,10.24,-585.00,1146.00,4005,20240731,-36.58,938,20230925,170.79,4005,-36.58,20240731,1212,109.57,20240125,4005,-36.58,20240731,1051,141.67,20230925,1.18,N,255220,100,92 억,,921716,N,N,0,N,00,N
|
|
20240911,150930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2545,-280,5,-9.91,24574979360,9213306,98.69,2825,2855,2510,3670,1980,2825,2667.16,0.99,0,-884816,3035,2930,2790,2685,2545,2982,2737,93,845,100,1690,5,1,92977435,2366,-4.35,2.22,12,9.91,-585.00,1146.00,4005,20240731,-36.45,938,20230925,171.32,4005,-36.45,20240731,1212,109.98,20240125,4005,-36.45,20240731,1051,142.15,20230925,1.18,N,255220,100,92 억,,921716,N,N,0,N,00,N
|
|
20240911,140933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,-275,5,-9.73,22814274280,8521105,91.28,2825,2855,2515,3670,1980,2825,2677.21,0.99,0,-821865,3035,2930,2790,2685,2545,2982,2737,93,845,100,1690,5,1,92977435,2371,-4.36,2.23,12,9.16,-585.00,1146.00,4005,20240731,-36.33,938,20230925,171.86,4005,-36.33,20240731,1212,110.40,20240125,4005,-36.33,20240731,1051,142.63,20230925,1.18,N,255220,100,92 억,,921716,N,N,0,N,00,N
|
|
20240911,130929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2605,-220,5,-7.79,20349904480,7557488,80.95,2825,2855,2545,3670,1980,2825,2692.50,0.99,0,-730508,3035,2930,2790,2685,2545,2982,2737,93,845,100,1690,5,1,92977435,2422,-4.45,2.27,12,8.13,-585.00,1146.00,4005,20240731,-34.96,938,20230925,177.72,4005,-34.96,20240731,1212,114.93,20240125,4005,-34.96,20240731,1051,147.86,20230925,1.18,N,255220,100,92 억,,921716,N,N,0,N,00,N
|
|
20240911,120933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2605,-220,5,-7.79,19102191065,7076834,75.81,2825,2855,2545,3670,1980,2825,2699.08,0.99,0,-629226,3035,2930,2790,2685,2545,2982,2737,93,845,100,1690,5,1,92977435,2422,-4.45,2.27,12,7.61,-585.00,1146.00,4005,20240731,-34.96,938,20230925,177.72,4005,-34.96,20240731,1212,114.93,20240125,4005,-34.96,20240731,1051,147.86,20230925,1.18,N,255220,100,92 억,,921716,N,N,0,N,00,N
|
|
20240911,110924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,-155,5,-5.49,15101073850,5534070,59.28,2825,2855,2615,3670,1980,2825,2728.57,0.99,0,-615767,3035,2930,2790,2685,2545,2982,2737,93,845,100,1690,5,1,92977435,2482,-4.56,2.33,12,5.95,-585.00,1146.00,4005,20240731,-33.33,938,20230925,184.65,4005,-33.33,20240731,1212,120.30,20240125,4005,-33.33,20240731,1051,154.04,20230925,1.18,N,255220,100,92 억,,921716,N,N,0,N,00,N
|
|
20240911,100920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2735,-90,5,-3.19,9483997920,3427068,36.71,2825,2855,2680,3670,1980,2825,2767.21,0.99,0,-776927,3035,2930,2790,2685,2545,2982,2737,93,845,100,1690,5,1,92977435,2543,-4.68,2.39,12,3.69,-585.00,1146.00,4005,20240731,-31.71,938,20230925,191.58,4005,-31.71,20240731,1212,125.66,20240125,4005,-31.71,20240731,1051,160.23,20230925,1.18,N,255220,100,92 억,,921716,N,N,0,N,00,N
|
|
20240911,090936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2770,-55,5,-1.95,3222235690,1151684,12.34,2825,2855,2740,3670,1980,2825,2797.60,0.99,0,-223543,3035,2930,2790,2685,2545,2982,2737,93,845,100,1690,5,1,92977435,2575,-4.74,2.42,12,1.24,-585.00,1146.00,4005,20240731,-30.84,938,20230925,195.31,4005,-30.84,20240731,1212,128.55,20240125,4005,-30.84,20240731,1051,163.56,20230925,1.18,N,255220,100,92 억,,921716,N,N,0,N,00,N
|
|
20240910,160924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2825,110,2,4.05,25498574595,9129957,206.79,2750,2895,2650,3525,1905,2715,2792.74,2.20,0,-1112643,2881,2797,2681,2597,2481,2840,2640,93,810,100,1620,5,1,92977435,2627,-4.83,2.47,12,9.82,-585.00,1146.00,4005,20240731,-29.46,938,20230925,201.17,4005,-29.46,20240731,1212,133.09,20240125,4005,-29.46,20240731,1051,168.79,20230925,1.26,N,255220,100,92 억,,2040877,N,N,0,N,00,N
|
|
20240910,150934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,70,2,2.58,22981311415,8233023,186.47,2750,2895,2650,3525,1905,2715,2791.37,2.20,0,-947012,2881,2797,2681,2597,2481,2840,2640,93,810,100,1620,5,1,92977435,2589,-4.76,2.43,12,8.85,-585.00,1146.00,4005,20240731,-30.46,938,20230925,196.91,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1051,164.99,20230925,1.26,N,255220,100,92 억,,2040877,N,N,0,N,00,N
|
|
20240910,140926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2805,90,2,3.31,12878760075,4659391,105.53,2750,2850,2650,3525,1905,2715,2764.05,2.20,0,-434934,2881,2797,2681,2597,2481,2840,2640,93,810,100,1620,5,1,92977435,2608,-4.79,2.45,12,5.01,-585.00,1146.00,4005,20240731,-29.96,938,20230925,199.04,4005,-29.96,20240731,1212,131.44,20240125,4005,-29.96,20240731,1051,166.89,20230925,1.26,N,255220,100,92 억,,2040877,N,N,0,N,00,N
|
|
20240910,130926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,80,2,2.95,9824010065,3572304,80.91,2750,2830,2650,3525,1905,2715,2750.06,2.20,0,-370651,2881,2797,2681,2597,2481,2840,2640,93,810,100,1620,5,1,92977435,2599,-4.78,2.44,12,3.84,-585.00,1146.00,4005,20240731,-30.21,938,20230925,197.97,4005,-30.21,20240731,1212,130.61,20240125,4005,-30.21,20240731,1051,165.94,20230925,1.26,N,255220,100,92 억,,2040877,N,N,0,N,00,N
|
|
20240910,120926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2760,45,2,1.66,6399350090,2344838,53.11,2750,2770,2650,3525,1905,2715,2729.13,2.20,0,-223489,2881,2797,2681,2597,2481,2840,2640,93,810,100,1620,5,1,92977435,2566,-4.72,2.41,12,2.52,-585.00,1146.00,4005,20240731,-31.09,938,20230925,194.24,4005,-31.09,20240731,1212,127.72,20240125,4005,-31.09,20240731,1051,162.61,20230925,1.26,N,255220,100,92 억,,2040877,N,N,0,N,00,N
|
|
20240910,110924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,10,2,0.37,5198882930,1908310,43.22,2750,2770,2650,3525,1905,2715,2724.34,2.20,0,-157146,2881,2797,2681,2597,2481,2840,2640,93,810,100,1620,5,1,92977435,2534,-4.66,2.38,12,2.05,-585.00,1146.00,4005,20240731,-31.96,938,20230925,190.51,4005,-31.96,20240731,1212,124.83,20240125,4005,-31.96,20240731,1051,159.28,20230925,1.26,N,255220,100,92 억,,2040877,N,N,0,N,00,N
|
|
20240910,100928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2750,35,2,1.29,4125444460,1516763,34.35,2750,2760,2650,3525,1905,2715,2719.90,2.20,0,-195223,2881,2797,2681,2597,2481,2840,2640,93,810,100,1620,5,1,92977435,2557,-4.70,2.40,12,1.63,-585.00,1146.00,4005,20240731,-31.34,938,20230925,193.18,4005,-31.34,20240731,1212,126.90,20240125,4005,-31.34,20240731,1051,161.66,20230925,1.26,N,255220,100,92 억,,2040877,N,N,0,N,00,N
|
|
20240910,090924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,-45,5,-1.66,1683349890,619830,14.04,2750,2760,2650,3525,1905,2715,2715.83,2.20,0,-202440,2881,2797,2681,2597,2481,2840,2640,93,810,100,1620,5,1,92977435,2482,-4.56,2.33,12,0.67,-585.00,1146.00,4005,20240731,-33.33,938,20230925,184.65,4005,-33.33,20240731,1212,120.30,20240125,4005,-33.33,20240731,1051,154.04,20230925,1.26,N,255220,100,92 억,,2040877,N,N,0,N,00,N
|
|
20240909,160907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2715,115,2,4.42,11814666480,4374527,143.13,2575,2765,2565,3380,1820,2600,2700.78,1.65,0,508576,2780,2690,2575,2485,2370,2735,2530,93,780,100,1560,5,1,92977435,2524,-4.64,2.37,12,4.70,-585.00,1146.00,4005,20240731,-32.21,938,20230925,189.45,4005,-32.21,20240731,1212,124.01,20240125,4005,-32.21,20240731,1051,158.33,20230925,1.04,N,255220,100,92 억,,1533083,N,N,0,N,00,N
|
|
20240909,150917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2705,105,2,4.04,11245993500,4164732,136.27,2575,2765,2565,3380,1820,2600,2700.32,1.65,0,500457,2780,2690,2575,2485,2370,2735,2530,93,780,100,1560,5,1,92977435,2515,-4.62,2.36,12,4.48,-585.00,1146.00,4005,20240731,-32.46,938,20230925,188.38,4005,-32.46,20240731,1212,123.18,20240125,4005,-32.46,20240731,1051,157.37,20230925,1.04,N,255220,100,92 억,,1533083,N,N,0,N,00,N
|
|
20240909,140919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2700,100,2,3.85,10436803560,3865553,126.48,2575,2765,2565,3380,1820,2600,2699.98,1.65,0,491702,2780,2690,2575,2485,2370,2735,2530,93,780,100,1560,5,1,92977435,2510,-4.62,2.36,12,4.16,-585.00,1146.00,4005,20240731,-32.58,938,20230925,187.85,4005,-32.58,20240731,1212,122.77,20240125,4005,-32.58,20240731,1051,156.90,20230925,1.04,N,255220,100,92 억,,1533083,N,N,0,N,00,N
|
|
20240909,130914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2685,85,2,3.27,9892692810,3663776,119.88,2575,2765,2565,3380,1820,2600,2700.16,1.65,0,450209,2780,2690,2575,2485,2370,2735,2530,93,780,100,1560,5,1,92977435,2496,-4.59,2.34,12,3.94,-585.00,1146.00,4005,20240731,-32.96,938,20230925,186.25,4005,-32.96,20240731,1212,121.53,20240125,4005,-32.96,20240731,1051,155.47,20230925,1.04,N,255220,100,92 억,,1533083,N,N,0,N,00,N
|
|
20240909,120911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2710,110,2,4.23,9185158505,3400727,111.27,2575,2765,2565,3380,1820,2600,2700.97,1.65,0,415699,2780,2690,2575,2485,2370,2735,2530,93,780,100,1560,5,1,92977435,2520,-4.63,2.36,12,3.66,-585.00,1146.00,4005,20240731,-32.33,938,20230925,188.91,4005,-32.33,20240731,1212,123.60,20240125,4005,-32.33,20240731,1051,157.85,20230925,1.04,N,255220,100,92 억,,1533083,N,N,0,N,00,N
|
|
20240909,110913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2700,100,2,3.85,8447338270,3128145,102.35,2575,2765,2565,3380,1820,2600,2700.46,1.65,0,312419,2780,2690,2575,2485,2370,2735,2530,93,780,100,1560,5,1,92977435,2510,-4.62,2.36,12,3.36,-585.00,1146.00,4005,20240731,-32.58,938,20230925,187.85,4005,-32.58,20240731,1212,122.77,20240125,4005,-32.58,20240731,1051,156.90,20230925,1.04,N,255220,100,92 억,,1533083,N,N,0,N,00,N
|
|
20240909,100915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2715,115,2,4.42,7348764170,2719886,88.99,2575,2765,2565,3380,1820,2600,2701.90,1.65,0,309333,2780,2690,2575,2485,2370,2735,2530,93,780,100,1560,5,1,92977435,2524,-4.64,2.37,12,2.93,-585.00,1146.00,4005,20240731,-32.21,938,20230925,189.45,4005,-32.21,20240731,1212,124.01,20240125,4005,-32.21,20240731,1051,158.33,20230925,1.04,N,255220,100,92 억,,1533083,N,N,0,N,00,N
|
|
20240909,090909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2695,95,2,3.65,2709101490,1012754,33.14,2575,2735,2565,3380,1820,2600,2675.06,1.65,0,60364,2780,2690,2575,2485,2370,2735,2530,93,780,100,1560,5,1,92977435,2506,-4.61,2.35,12,1.09,-585.00,1146.00,4005,20240731,-32.71,938,20230925,187.31,4005,-32.71,20240731,1212,122.36,20240125,4005,-32.71,20240731,1051,156.42,20230925,1.04,N,255220,100,92 억,,1533083,N,N,0,N,00,N
|
|
20240906,160856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2600,0,3,0.00,7710860720,3003596,61.01,2565,2665,2460,3380,1820,2600,2567.07,1.35,0,274968,2943,2771,2673,2501,2403,2722,2452,93,780,100,1560,5,1,92977435,2417,-4.44,2.27,12,3.23,-585.00,1146.00,4005,20240731,-35.08,938,20230925,177.19,4005,-35.08,20240731,1212,114.52,20240125,4005,-35.08,20240731,1051,147.38,20230925,0.91,N,255220,100,92 억,,1255678,N,N,0,N,00,N
|
|
20240906,150911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2610,10,2,0.38,7337815870,2860179,58.09,2565,2665,2460,3380,1820,2600,2565.46,1.35,0,276602,2943,2771,2673,2501,2403,2722,2452,93,780,100,1560,5,1,92977435,2427,-4.46,2.28,12,3.08,-585.00,1146.00,4005,20240731,-34.83,938,20230925,178.25,4005,-34.83,20240731,1212,115.35,20240125,4005,-34.83,20240731,1051,148.33,20230925,0.91,N,255220,100,92 억,,1255678,N,N,0,N,00,N
|
|
20240906,140920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2570,-30,5,-1.15,6170747605,2412736,49.01,2565,2625,2460,3380,1820,2600,2557.50,1.35,0,235190,2943,2771,2673,2501,2403,2722,2452,93,780,100,1560,5,1,92977435,2390,-4.39,2.24,12,2.59,-585.00,1146.00,4005,20240731,-35.83,938,20230925,173.99,4005,-35.83,20240731,1212,112.05,20240125,4005,-35.83,20240731,1051,144.53,20230925,0.91,N,255220,100,92 억,,1255678,N,N,0,N,00,N
|
|
20240906,130912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,-45,5,-1.73,5803352070,2270429,46.12,2565,2625,2460,3380,1820,2600,2555.98,1.35,0,243929,2943,2771,2673,2501,2403,2722,2452,93,780,100,1560,5,1,92977435,2376,-4.37,2.23,12,2.44,-585.00,1146.00,4005,20240731,-36.20,938,20230925,172.39,4005,-36.20,20240731,1212,110.81,20240125,4005,-36.20,20240731,1051,143.10,20230925,0.91,N,255220,100,92 억,,1255678,N,N,0,N,00,N
|
|
20240906,120912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2615,15,2,0.58,5266755110,2063335,41.91,2565,2625,2460,3380,1820,2600,2552.45,1.35,0,265198,2943,2771,2673,2501,2403,2722,2452,93,780,100,1560,5,1,92977435,2431,-4.47,2.28,12,2.22,-585.00,1146.00,4005,20240731,-34.71,938,20230925,178.78,4005,-34.71,20240731,1212,115.76,20240125,4005,-34.71,20240731,1051,148.81,20230925,0.91,N,255220,100,92 억,,1255678,N,N,0,N,00,N
|
|
20240906,110914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2580,-20,5,-0.77,4051387900,1596315,32.42,2565,2625,2460,3380,1820,2600,2537.81,1.35,0,165728,2943,2771,2673,2501,2403,2722,2452,93,780,100,1560,5,1,92977435,2399,-4.41,2.25,12,1.72,-585.00,1146.00,4005,20240731,-35.58,938,20230925,175.05,4005,-35.58,20240731,1212,112.87,20240125,4005,-35.58,20240731,1051,145.48,20230925,0.91,N,255220,100,92 억,,1255678,N,N,0,N,00,N
|
|
20240906,100909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2470,-130,5,-5.00,3093156735,1219619,24.77,2565,2625,2460,3380,1820,2600,2535.96,1.35,0,77854,2943,2771,2673,2501,2403,2722,2452,93,780,100,1560,5,1,92977435,2297,-4.22,2.16,12,1.31,-585.00,1146.00,4005,20240731,-38.33,938,20230925,163.33,4005,-38.33,20240731,1212,103.80,20240125,4005,-38.33,20240731,1051,135.01,20230925,0.91,N,255220,100,92 억,,1255678,N,N,0,N,00,N
|
|
20240906,090910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2570,-30,5,-1.15,931350920,360835,7.33,2565,2625,2550,3380,1820,2600,2580.89,1.35,0,-55831,2943,2771,2673,2501,2403,2722,2452,93,780,100,1560,5,1,92977435,2390,-4.39,2.24,12,0.39,-585.00,1146.00,4005,20240731,-35.83,938,20230925,173.99,4005,-35.83,20240731,1212,112.05,20240125,4005,-35.83,20240731,1051,144.53,20230925,0.91,N,255220,100,92 억,,1255678,N,N,0,N,00,N
|
|
20240905,160855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2600,-175,5,-6.31,13159522060,4891076,71.85,2800,2845,2575,3605,1945,2775,2690.39,2.21,0,-801303,3001,2887,2736,2622,2471,2945,2680,93,830,100,1660,5,1,92977435,2417,-4.44,2.27,12,5.26,-585.00,1146.00,4005,20240731,-35.08,938,20230925,177.19,4005,-35.08,20240731,1212,114.52,20240125,4005,-35.08,20240731,1051,147.38,20230925,0.72,N,255220,100,92 억,,2051923,N,N,0,N,00,N
|
|
20240905,150912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2585,-190,5,-6.85,12703588935,4715167,69.27,2800,2845,2575,3605,1945,2775,2694.05,2.21,0,-758926,3001,2887,2736,2622,2471,2945,2680,93,830,100,1660,5,1,92977435,2403,-4.42,2.26,12,5.07,-585.00,1146.00,4005,20240731,-35.46,938,20230925,175.59,4005,-35.46,20240731,1212,113.28,20240125,4005,-35.46,20240731,1051,145.96,20230925,0.72,N,255220,100,92 억,,2051923,N,N,0,N,00,N
|
|
20240905,140906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2595,-180,5,-6.49,11062093360,4083289,59.99,2800,2845,2595,3605,1945,2775,2708.98,2.21,0,-652798,3001,2887,2736,2622,2471,2945,2680,93,830,100,1660,5,1,92977435,2413,-4.44,2.26,12,4.39,-585.00,1146.00,4005,20240731,-35.21,938,20230925,176.65,4005,-35.21,20240731,1212,114.11,20240125,4005,-35.21,20240731,1051,146.91,20230925,0.72,N,255220,100,92 억,,2051923,N,N,0,N,00,N
|
|
20240905,130907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2635,-140,5,-5.05,10040559235,3692773,54.25,2800,2845,2610,3605,1945,2775,2718.85,2.21,0,-612090,3001,2887,2736,2622,2471,2945,2680,93,830,100,1660,5,1,92977435,2450,-4.50,2.30,12,3.97,-585.00,1146.00,4005,20240731,-34.21,938,20230925,180.92,4005,-34.21,20240731,1212,117.41,20240125,4005,-34.21,20240731,1051,150.71,20230925,0.72,N,255220,100,92 억,,2051923,N,N,0,N,00,N
|
|
20240905,120906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2655,-120,5,-4.32,9084233680,3329333,48.91,2800,2845,2630,3605,1945,2775,2728.43,2.21,0,-590056,3001,2887,2736,2622,2471,2945,2680,93,830,100,1660,5,1,92977435,2469,-4.54,2.32,12,3.58,-585.00,1146.00,4005,20240731,-33.71,938,20230925,183.05,4005,-33.71,20240731,1212,119.06,20240125,4005,-33.71,20240731,1051,152.62,20230925,0.72,N,255220,100,92 억,,2051923,N,N,0,N,00,N
|
|
20240905,110903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2645,-130,5,-4.68,8122841440,2966482,43.58,2800,2845,2640,3605,1945,2775,2738.10,2.21,0,-531924,3001,2887,2736,2622,2471,2945,2680,93,830,100,1660,5,1,92977435,2459,-4.52,2.31,12,3.19,-585.00,1146.00,4005,20240731,-33.96,938,20230925,181.98,4005,-33.96,20240731,1212,118.23,20240125,4005,-33.96,20240731,1051,151.67,20230925,0.72,N,255220,100,92 억,,2051923,N,N,0,N,00,N
|
|
20240905,100903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2755,-20,5,-0.72,5046471425,1825381,26.82,2800,2845,2710,3605,1945,2775,2764.56,2.21,0,-171260,3001,2887,2736,2622,2471,2945,2680,93,830,100,1660,5,1,92977435,2562,-4.71,2.40,12,1.96,-585.00,1146.00,4005,20240731,-31.21,938,20230925,193.71,4005,-31.21,20240731,1212,127.31,20240125,4005,-31.21,20240731,1051,162.13,20230925,0.72,N,255220,100,92 억,,2051923,N,N,0,N,00,N
|
|
20240905,090910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2760,-15,5,-0.54,2062211100,739019,10.86,2800,2845,2740,3605,1945,2775,2790.65,2.21,0,-165447,3001,2887,2736,2622,2471,2945,2680,93,830,100,1660,5,1,92977435,2566,-4.72,2.41,12,0.79,-585.00,1146.00,4005,20240731,-31.09,938,20230925,194.24,4005,-31.09,20240731,1212,127.72,20240125,4005,-31.09,20240731,1051,162.61,20230925,0.72,N,255220,100,92 억,,2051923,N,N,0,N,00,N
|
|
20240904,160847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,65,2,2.40,18613084785,6737973,130.89,2600,2850,2585,3520,1900,2710,2762.79,1.86,0,327741,2900,2805,2665,2570,2430,2852,2617,92,810,100,1620,5,1,92111335,2556,-4.74,2.42,12,7.32,-585.00,1146.00,4005,20240731,-30.71,938,20230925,195.84,4005,-30.71,20240731,1212,128.96,20240125,4005,-30.71,20240731,1051,164.03,20230925,0.73,N,255220,100,92 억,,1711799,N,N,0,N,00,N
|
|
20240904,150854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2780,70,2,2.58,17988607905,6512821,126.52,2600,2850,2585,3520,1900,2710,2762.43,1.86,0,347177,2900,2805,2665,2570,2430,2852,2617,92,810,100,1620,5,1,92111335,2561,-4.75,2.43,12,7.07,-585.00,1146.00,4005,20240731,-30.59,938,20230925,196.38,4005,-30.59,20240731,1212,129.37,20240125,4005,-30.59,20240731,1051,164.51,20230925,0.73,N,255220,100,92 억,,1711799,N,N,0,N,00,N
|
|
20240904,140859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,15,2,0.55,16223407100,5874733,114.12,2600,2850,2585,3520,1900,2710,2762.00,1.86,0,269048,2900,2805,2665,2570,2430,2852,2617,92,810,100,1620,5,1,92111335,2510,-4.66,2.38,12,6.38,-585.00,1146.00,4005,20240731,-31.96,938,20230925,190.51,4005,-31.96,20240731,1212,124.83,20240125,4005,-31.96,20240731,1051,159.28,20230925,0.73,N,255220,100,92 억,,1711799,N,N,0,N,00,N
|
|
20240904,130856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2770,60,2,2.21,14618653645,5291179,102.79,2600,2850,2585,3520,1900,2710,2763.33,1.86,0,261625,2900,2805,2665,2570,2430,2852,2617,92,810,100,1620,5,1,92111335,2551,-4.74,2.42,12,5.74,-585.00,1146.00,4005,20240731,-30.84,938,20230925,195.31,4005,-30.84,20240731,1212,128.55,20240125,4005,-30.84,20240731,1051,163.56,20230925,0.73,N,255220,100,92 억,,1711799,N,N,0,N,00,N
|
|
20240904,120853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,65,2,2.40,13534037890,4901171,95.21,2600,2850,2585,3520,1900,2710,2761.91,1.86,0,266448,2900,2805,2665,2570,2430,2852,2617,92,810,100,1620,5,1,92111335,2556,-4.74,2.42,12,5.32,-585.00,1146.00,4005,20240731,-30.71,938,20230925,195.84,4005,-30.71,20240731,1212,128.96,20240125,4005,-30.71,20240731,1051,164.03,20230925,0.73,N,255220,100,92 억,,1711799,N,N,0,N,00,N
|
|
20240904,110850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2805,95,2,3.51,12041219230,4366996,84.83,2600,2850,2585,3520,1900,2710,2757.87,1.86,0,223822,2900,2805,2665,2570,2430,2852,2617,92,810,100,1620,5,1,92111335,2584,-4.79,2.45,12,4.74,-585.00,1146.00,4005,20240731,-29.96,938,20230925,199.04,4005,-29.96,20240731,1212,131.44,20240125,4005,-29.96,20240731,1051,166.89,20230925,0.73,N,255220,100,92 억,,1711799,N,N,0,N,00,N
|
|
20240904,100852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2760,50,2,1.85,6481643390,2384138,46.31,2600,2785,2585,3520,1900,2710,2718.84,1.86,0,336655,2900,2805,2665,2570,2430,2852,2617,92,810,100,1620,5,1,92111335,2542,-4.72,2.41,12,2.59,-585.00,1146.00,4005,20240731,-31.09,938,20230925,194.24,4005,-31.09,20240731,1212,127.72,20240125,4005,-31.09,20240731,1051,162.61,20230925,0.73,N,255220,100,92 억,,1711799,N,N,0,N,00,N
|
|
20240904,090857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2690,-20,5,-0.74,1425449340,538205,10.46,2600,2705,2585,3520,1900,2710,2642.29,1.86,0,107461,2900,2805,2665,2570,2430,2852,2617,92,810,100,1620,5,1,92111335,2478,-4.60,2.35,12,0.58,-585.00,1146.00,4005,20240731,-32.83,938,20230925,186.78,4005,-32.83,20240731,1212,121.95,20240125,4005,-32.83,20240731,1051,155.95,20230925,0.73,N,255220,100,92 억,,1711799,N,N,0,N,00,N
|
|
20240903,160840,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2710,90,2,3.44,13610948665,5077880,155.96,2555,2760,2525,3405,1835,2620,2680.37,1.34,0,482537,2846,2732,2636,2522,2426,2790,2580,92,785,100,1570,5,1,92111335,2496,-4.63,2.36,12,5.51,-585.00,1146.00,4005,20240731,-32.33,938,20230925,188.91,4005,-32.33,20240731,1212,123.60,20240125,4005,-32.33,20240731,1051,157.85,20230925,0.72,N,255220,100,92 억,,1237983,N,N,0,N,00,N
|
|
20240903,150849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2710,90,2,3.44,12935780955,4828795,148.31,2555,2760,2525,3405,1835,2620,2678.89,1.34,0,534168,2846,2732,2636,2522,2426,2790,2580,92,785,100,1570,5,1,92111335,2496,-4.63,2.36,12,5.24,-585.00,1146.00,4005,20240731,-32.33,938,20230925,188.91,4005,-32.33,20240731,1212,123.60,20240125,4005,-32.33,20240731,1051,157.85,20230925,0.72,N,255220,100,92 억,,1237983,N,N,0,N,00,N
|
|
20240903,140849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2700,80,2,3.05,10985217360,4110965,126.26,2555,2760,2525,3405,1835,2620,2672.18,1.34,0,481175,2846,2732,2636,2522,2426,2790,2580,92,785,100,1570,5,1,92111335,2487,-4.62,2.36,12,4.46,-585.00,1146.00,4005,20240731,-32.58,938,20230925,187.85,4005,-32.58,20240731,1212,122.77,20240125,4005,-32.58,20240731,1051,156.90,20230925,0.72,N,255220,100,92 억,,1237983,N,N,0,N,00,N
|
|
20240903,130849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,105,2,4.01,10092928470,3781196,116.13,2555,2760,2525,3405,1835,2620,2669.25,1.34,0,448674,2846,2732,2636,2522,2426,2790,2580,92,785,100,1570,5,1,92111335,2510,-4.66,2.38,12,4.11,-585.00,1146.00,4005,20240731,-31.96,938,20230925,190.51,4005,-31.96,20240731,1212,124.83,20240125,4005,-31.96,20240731,1051,159.28,20230925,0.72,N,255220,100,92 억,,1237983,N,N,0,N,00,N
|
|
20240903,120838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2665,45,2,1.72,6165144775,2340948,71.90,2555,2715,2525,3405,1835,2620,2633.61,1.34,0,345278,2846,2732,2636,2522,2426,2790,2580,92,785,100,1570,5,1,92111335,2455,-4.56,2.33,12,2.54,-585.00,1146.00,4005,20240731,-33.46,938,20230925,184.12,4005,-33.46,20240731,1212,119.88,20240125,4005,-33.46,20240731,1051,153.57,20230925,0.72,N,255220,100,92 억,,1237983,N,N,0,N,00,N
|
|
20240903,110838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2710,90,2,3.44,5027948640,1917587,58.89,2555,2715,2525,3405,1835,2620,2622.02,1.34,0,314584,2846,2732,2636,2522,2426,2790,2580,92,785,100,1570,5,1,92111335,2496,-4.63,2.36,12,2.08,-585.00,1146.00,4005,20240731,-32.33,938,20230925,188.91,4005,-32.33,20240731,1212,123.60,20240125,4005,-32.33,20240731,1051,157.85,20230925,0.72,N,255220,100,92 억,,1237983,N,N,0,N,00,N
|
|
20240903,100838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2610,-10,5,-0.38,2920669040,1127204,34.62,2555,2655,2525,3405,1835,2620,2591.06,1.34,0,238470,2846,2732,2636,2522,2426,2790,2580,92,785,100,1570,5,1,92111335,2404,-4.46,2.28,12,1.22,-585.00,1146.00,4005,20240731,-34.83,938,20230925,178.25,4005,-34.83,20240731,1212,115.35,20240125,4005,-34.83,20240731,1051,148.33,20230925,0.72,N,255220,100,92 억,,1237983,N,N,0,N,00,N
|
|
20240903,090840,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2610,-10,5,-0.38,1217878420,475101,14.59,2555,2615,2525,3405,1835,2620,2563.36,1.34,0,57294,2846,2732,2636,2522,2426,2790,2580,92,785,100,1570,5,1,92111335,2404,-4.46,2.28,12,0.52,-585.00,1146.00,4005,20240731,-34.83,938,20230925,178.25,4005,-34.83,20240731,1212,115.35,20240125,4005,-34.83,20240731,1051,148.33,20230925,0.72,N,255220,100,92 억,,1237983,N,N,0,N,00,N
|
|
20240902,160831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2620,25,2,0.96,8473870055,3222744,140.45,2595,2750,2540,3370,1820,2595,2629.51,1.46,0,-110297,2665,2630,2590,2555,2515,2610,2535,92,775,100,1550,5,1,92111335,2413,-4.48,2.29,12,3.50,-585.00,1146.00,4005,20240731,-34.58,938,20230925,179.32,4005,-34.58,20240731,1212,116.17,20240125,4005,-34.58,20240731,1051,149.29,20230925,0.84,N,255220,100,92 억,,1348200,N,N,0,N,00,N
|
|
20240902,150844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,30,2,1.16,8036168065,3056125,133.19,2595,2750,2540,3370,1820,2595,2629.61,1.46,0,-78019,2665,2630,2590,2555,2515,2610,2535,92,775,100,1550,5,1,92111335,2418,-4.49,2.29,12,3.32,-585.00,1146.00,4005,20240731,-34.46,938,20230925,179.85,4005,-34.46,20240731,1212,116.58,20240125,4005,-34.46,20240731,1051,149.76,20230925,0.84,N,255220,100,92 억,,1348200,N,N,0,N,00,N
|
|
20240902,140842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2630,35,2,1.35,7503597080,2852922,124.33,2595,2750,2540,3370,1820,2595,2630.23,1.46,0,-116980,2665,2630,2590,2555,2515,2610,2535,92,775,100,1550,5,1,92111335,2423,-4.50,2.29,12,3.10,-585.00,1146.00,4005,20240731,-34.33,938,20230925,180.38,4005,-34.33,20240731,1212,117.00,20240125,4005,-34.33,20240731,1051,150.24,20230925,0.84,N,255220,100,92 억,,1348200,N,N,0,N,00,N
|
|
20240902,130839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,30,2,1.16,7182410990,2730642,119.00,2595,2750,2540,3370,1820,2595,2630.39,1.46,0,-141562,2665,2630,2590,2555,2515,2610,2535,92,775,100,1550,5,1,92111335,2418,-4.49,2.29,12,2.96,-585.00,1146.00,4005,20240731,-34.46,938,20230925,179.85,4005,-34.46,20240731,1212,116.58,20240125,4005,-34.46,20240731,1051,149.76,20230925,0.84,N,255220,100,92 억,,1348200,N,N,0,N,00,N
|
|
20240902,120841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2615,20,2,0.77,6835622825,2598230,113.23,2595,2750,2540,3370,1820,2595,2630.97,1.46,0,-126838,2665,2630,2590,2555,2515,2610,2535,92,775,100,1550,5,1,92111335,2409,-4.47,2.28,12,2.82,-585.00,1146.00,4005,20240731,-34.71,938,20230925,178.78,4005,-34.71,20240731,1212,115.76,20240125,4005,-34.71,20240731,1051,148.81,20230925,0.84,N,255220,100,92 억,,1348200,N,N,0,N,00,N
|
|
20240902,110833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2590,-5,5,-0.19,6406865835,2433200,106.04,2595,2750,2540,3370,1820,2595,2633.21,1.46,0,-129146,2665,2630,2590,2555,2515,2610,2535,92,775,100,1550,5,1,92111335,2386,-4.43,2.26,12,2.64,-585.00,1146.00,4005,20240731,-35.33,938,20230925,176.12,4005,-35.33,20240731,1212,113.70,20240125,4005,-35.33,20240731,1051,146.43,20230925,0.84,N,255220,100,92 억,,1348200,N,N,0,N,00,N
|
|
20240902,100832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,75,2,2.89,4698888495,1782104,77.67,2595,2750,2540,3370,1820,2595,2636.87,1.46,0,-136197,2665,2630,2590,2555,2515,2610,2535,92,775,100,1550,5,1,92111335,2459,-4.56,2.33,12,1.93,-585.00,1146.00,4005,20240731,-33.33,938,20230925,184.65,4005,-33.33,20240731,1212,120.30,20240125,4005,-33.33,20240731,1051,154.04,20230925,0.84,N,255220,100,92 억,,1348200,N,N,0,N,00,N
|
|
20240902,090827,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2565,-30,5,-1.16,612370325,238788,10.41,2595,2595,2540,3370,1820,2595,2563.60,1.46,0,3453,2665,2630,2590,2555,2515,2610,2535,92,775,100,1550,5,1,92111335,2363,-4.38,2.24,12,0.26,-585.00,1146.00,4005,20240731,-35.96,938,20230925,173.45,4005,-35.96,20240731,1212,111.63,20240125,4005,-35.96,20240731,1051,144.05,20230925,0.84,N,255220,100,92 억,,1348200,N,N,0,N,00,N
|