161 lines
68 KiB
CSV
161 lines
68 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
|
|
20241031,161134,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2970,-40,5,-1.33,15411581740,5197388,33.67,3005,3045,2890,3910,2110,3010,2965.14,0.16,0,-110924,3230,3120,3005,2895,2780,3175,2950,94,900,100,1860,5,1,94073791,2794,-5.08,2.59,12,5.52,-585.00,1146.00,4005,20240731,-25.84,946,20231024,213.95,4005,-25.84,20240731,1212,145.05,20240125,4005,-25.84,20240731,1076,176.02,20231031,3.61,N,255220,100,94 억,,154493,N,N,0,N,00,N
|
|
20241031,151154,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2935,-75,5,-2.49,14788792680,4986612,32.31,3005,3045,2890,3910,2110,3010,2965.58,0.16,0,-125502,3230,3120,3005,2895,2780,3175,2950,94,900,100,1860,5,1,94073791,2761,-5.02,2.56,12,5.30,-585.00,1146.00,4005,20240731,-26.72,946,20231024,210.25,4005,-26.72,20240731,1212,142.16,20240125,4005,-26.72,20240731,1076,172.77,20231031,3.61,N,255220,100,94 억,,154493,N,N,0,N,00,N
|
|
20241031,141150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2945,-65,5,-2.16,13353875285,4497268,29.14,3005,3045,2890,3910,2110,3010,2969.21,0.16,0,-44144,3230,3120,3005,2895,2780,3175,2950,94,900,100,1860,5,1,94073791,2770,-5.03,2.57,12,4.78,-585.00,1146.00,4005,20240731,-26.47,946,20231024,211.31,4005,-26.47,20240731,1212,142.99,20240125,4005,-26.47,20240731,1076,173.70,20231031,3.61,N,255220,100,94 억,,154493,N,N,0,N,00,N
|
|
20241031,131150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,-80,5,-2.66,12403275630,4174302,27.04,3005,3045,2890,3910,2110,3010,2971.22,0.16,0,-67818,3230,3120,3005,2895,2780,3175,2950,94,900,100,1860,5,1,94073791,2756,-5.01,2.56,12,4.44,-585.00,1146.00,4005,20240731,-26.84,946,20231024,209.73,4005,-26.84,20240731,1212,141.75,20240125,4005,-26.84,20240731,1076,172.30,20231031,3.61,N,255220,100,94 억,,154493,N,N,0,N,00,N
|
|
20241031,121149,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2935,-75,5,-2.49,11533073700,3879095,25.13,3005,3045,2890,3910,2110,3010,2973.01,0.16,0,-44410,3230,3120,3005,2895,2780,3175,2950,94,900,100,1860,5,1,94073791,2761,-5.02,2.56,12,4.12,-585.00,1146.00,4005,20240731,-26.72,946,20231024,210.25,4005,-26.72,20240731,1212,142.16,20240125,4005,-26.72,20240731,1076,172.77,20231031,3.61,N,255220,100,94 억,,154493,N,N,0,N,00,N
|
|
20241031,111148,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,-60,5,-1.99,10557727720,3547650,22.98,3005,3045,2890,3910,2110,3010,2975.85,0.16,0,-108059,3230,3120,3005,2895,2780,3175,2950,94,900,100,1860,5,1,94073791,2775,-5.04,2.57,12,3.77,-585.00,1146.00,4005,20240731,-26.34,946,20231024,211.84,4005,-26.34,20240731,1212,143.40,20240125,4005,-26.34,20240731,1076,174.16,20231031,3.61,N,255220,100,94 억,,154493,N,N,0,N,00,N
|
|
20241031,101149,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,10,2,0.33,6497704065,2168803,14.05,3005,3045,2945,3910,2110,3010,2995.90,0.16,0,-62467,3230,3120,3005,2895,2780,3175,2950,94,900,100,1860,5,1,94073791,2841,-5.16,2.64,12,2.31,-585.00,1146.00,4005,20240731,-24.59,946,20231024,219.24,4005,-24.59,20240731,1212,149.17,20240125,4005,-24.59,20240731,1076,180.67,20231031,3.61,N,255220,100,94 억,,154493,N,N,0,N,00,N
|
|
20241031,091147,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2980,-30,5,-1.00,2470162405,828996,5.37,3005,3005,2945,3910,2110,3010,2979.22,0.16,0,-84706,3230,3120,3005,2895,2780,3175,2950,94,900,100,1860,5,1,94073791,2803,-5.09,2.60,12,0.88,-585.00,1146.00,4005,20240731,-25.59,946,20231024,215.01,4005,-25.59,20240731,1212,145.87,20240125,4005,-25.59,20240731,1076,176.95,20231031,3.61,N,255220,100,94 억,,154493,N,N,0,N,00,N
|
|
20241030,161144,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,145,2,5.06,45934352090,15204392,174.70,2930,3115,2890,3720,2010,2865,3021.13,0.07,0,88603,3245,3055,2940,2750,2635,2997,2692,94,855,100,1770,5,1,94073791,2832,-5.15,2.63,12,16.16,-585.00,1146.00,4005,20240731,-24.84,946,20231024,218.18,4005,-24.84,20240731,1212,148.35,20240125,4005,-24.84,20240731,1072,180.78,20231030,3.53,N,255220,100,94 억,,69267,N,N,0,N,00,N
|
|
20241030,151211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,130,2,4.54,44511123590,14731205,169.26,2930,3115,2890,3720,2010,2865,3021.55,0.07,0,94494,3245,3055,2940,2750,2635,2997,2692,94,855,100,1770,5,1,94073791,2818,-5.12,2.61,12,15.66,-585.00,1146.00,4005,20240731,-25.22,946,20231024,216.60,4005,-25.22,20240731,1212,147.11,20240125,4005,-25.22,20240731,1072,179.38,20231030,3.53,N,255220,100,94 억,,69267,N,N,0,N,00,N
|
|
20241030,141146,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,125,2,4.36,41436456740,13702162,157.44,2930,3115,2890,3720,2010,2865,3024.08,0.07,0,134602,3245,3055,2940,2750,2635,2997,2692,94,855,100,1770,5,1,94073791,2813,-5.11,2.61,12,14.57,-585.00,1146.00,4005,20240731,-25.34,946,20231024,216.07,4005,-25.34,20240731,1212,146.70,20240125,4005,-25.34,20240731,1072,178.92,20231030,3.53,N,255220,100,94 억,,69267,N,N,0,N,00,N
|
|
20241030,131154,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3035,170,2,5.93,36755576590,12152441,139.63,2930,3115,2890,3720,2010,2865,3024.54,0.07,0,164799,3245,3055,2940,2750,2635,2997,2692,94,855,100,1770,5,1,94073791,2855,-5.19,2.65,12,12.92,-585.00,1146.00,4005,20240731,-24.22,946,20231024,220.82,4005,-24.22,20240731,1212,150.41,20240125,4005,-24.22,20240731,1072,183.12,20231030,3.53,N,255220,100,94 억,,69267,N,N,0,N,00,N
|
|
20241030,121211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,160,2,5.58,32264300715,10679340,122.71,2930,3115,2890,3720,2010,2865,3021.19,0.07,0,118181,3245,3055,2940,2750,2635,2997,2692,94,855,100,1770,5,1,94073791,2846,-5.17,2.64,12,11.35,-585.00,1146.00,4005,20240731,-24.47,946,20231024,219.77,4005,-24.47,20240731,1212,149.59,20240125,4005,-24.47,20240731,1072,182.18,20231030,3.53,N,255220,100,94 억,,69267,N,N,0,N,00,N
|
|
20241030,111150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3045,180,2,6.28,27844936305,9221970,105.96,2930,3115,2890,3720,2010,2865,3019.41,0.07,0,236000,3245,3055,2940,2750,2635,2997,2692,94,855,100,1770,5,1,94073791,2865,-5.21,2.66,12,9.80,-585.00,1146.00,4005,20240731,-23.97,946,20231024,221.88,4005,-23.97,20240731,1212,151.24,20240125,4005,-23.97,20240731,1072,184.05,20231030,3.53,N,255220,100,94 억,,69267,N,N,0,N,00,N
|
|
20241030,101143,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2965,100,2,3.49,12234115895,4120002,47.34,2930,3035,2890,3720,2010,2865,2969.44,0.07,0,25596,3245,3055,2940,2750,2635,2997,2692,94,855,100,1770,5,1,94073791,2789,-5.07,2.59,12,4.38,-585.00,1146.00,4005,20240731,-25.97,946,20231024,213.42,4005,-25.97,20240731,1212,144.64,20240125,4005,-25.97,20240731,1072,176.59,20231030,3.53,N,255220,100,94 억,,69267,N,N,0,N,00,N
|
|
20241030,091151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2945,80,2,2.79,4203509265,1418141,16.29,2930,3035,2920,3720,2010,2865,2964.10,0.07,0,42587,3245,3055,2940,2750,2635,2997,2692,94,855,100,1770,5,1,94073791,2770,-5.03,2.57,12,1.51,-585.00,1146.00,4005,20240731,-26.47,946,20231024,211.31,4005,-26.47,20240731,1212,142.99,20240125,4005,-26.47,20240731,1072,174.72,20231030,3.53,N,255220,100,94 억,,69267,N,N,0,N,00,N
|
|
20241029,161107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2865,-125,5,-4.18,24916730770,8334548,160.54,3130,3130,2825,3885,2095,2990,2989.79,0.44,0,-347248,3096,3042,2951,2897,2806,2997,2852,94,895,100,1850,5,1,94073791,2695,-4.90,2.50,12,8.86,-585.00,1146.00,4005,20240731,-28.46,946,20231024,202.85,4005,-28.46,20240731,1212,136.39,20240125,4005,-28.46,20240731,1072,167.26,20231030,3.63,N,255220,100,94 억,,411267,N,N,0,N,00,N
|
|
20241029,151124,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,-120,5,-4.01,23932008310,7990517,153.91,3130,3130,2825,3885,2095,2990,2995.05,0.44,0,-333152,3096,3042,2951,2897,2806,2997,2852,94,895,100,1850,5,1,94073791,2700,-4.91,2.50,12,8.49,-585.00,1146.00,4005,20240731,-28.34,946,20231024,203.38,4005,-28.34,20240731,1212,136.80,20240125,4005,-28.34,20240731,1072,167.72,20231030,3.63,N,255220,100,94 억,,411267,N,N,0,N,00,N
|
|
20241029,140954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2935,-55,5,-1.84,18005532130,5934671,114.31,3130,3130,2925,3885,2095,2990,3033.96,0.44,0,-374487,3096,3042,2951,2897,2806,2997,2852,94,895,100,1850,5,1,94073791,2761,-5.02,2.56,12,6.31,-585.00,1146.00,4005,20240731,-26.72,946,20231024,210.25,4005,-26.72,20240731,1212,142.16,20240125,4005,-26.72,20240731,1072,173.79,20231030,3.63,N,255220,100,94 억,,411267,N,N,0,N,00,N
|
|
20241029,131115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,50,2,1.67,13873751240,4558827,87.81,3130,3130,2980,3885,2095,2990,3043.27,0.44,0,-309903,3096,3042,2951,2897,2806,2997,2852,94,895,100,1850,5,1,94073791,2860,-5.20,2.65,12,4.85,-585.00,1146.00,4005,20240731,-24.09,946,20231024,221.35,4005,-24.09,20240731,1212,150.83,20240125,4005,-24.09,20240731,1072,183.58,20231030,3.63,N,255220,100,94 억,,411267,N,N,0,N,00,N
|
|
20241029,121115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3005,15,2,0.50,12377294055,4064008,78.28,3130,3130,2980,3885,2095,2990,3045.59,0.44,0,-296714,3096,3042,2951,2897,2806,2997,2852,94,895,100,1850,5,1,94073791,2827,-5.14,2.62,12,4.32,-585.00,1146.00,4005,20240731,-24.97,946,20231024,217.65,4005,-24.97,20240731,1212,147.94,20240125,4005,-24.97,20240731,1072,180.32,20231030,3.63,N,255220,100,94 억,,411267,N,N,0,N,00,N
|
|
20241029,111135,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,10,2,0.33,11831592205,3882086,74.78,3130,3130,2980,3885,2095,2990,3047.74,0.44,0,-293716,3096,3042,2951,2897,2806,2997,2852,94,895,100,1850,5,1,94073791,2822,-5.13,2.62,12,4.13,-585.00,1146.00,4005,20240731,-25.09,946,20231024,217.12,4005,-25.09,20240731,1212,147.52,20240125,4005,-25.09,20240731,1072,179.85,20231030,3.63,N,255220,100,94 억,,411267,N,N,0,N,00,N
|
|
20241029,101112,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,10,2,0.33,10281502360,3368406,64.88,3130,3130,2980,3885,2095,2990,3052.33,0.44,0,-273034,3096,3042,2951,2897,2806,2997,2852,94,895,100,1850,5,1,94073791,2822,-5.13,2.62,12,3.58,-585.00,1146.00,4005,20240731,-25.09,946,20231024,217.12,4005,-25.09,20240731,1212,147.52,20240125,4005,-25.09,20240731,1072,179.85,20231030,3.63,N,255220,100,94 억,,411267,N,N,0,N,00,N
|
|
20241028,161103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,5,2,0.17,14289555730,4869424,47.80,3000,3005,2860,3880,2090,2985,2933.72,0.73,0,-277756,3281,3132,2961,2812,2641,3207,2887,94,895,100,1850,5,1,94073791,2813,-5.11,2.61,12,5.18,-585.00,1146.00,4005,20240731,-25.34,946,20231024,216.07,4005,-25.34,20240731,1212,146.70,20240125,4005,-25.34,20240731,1072,178.92,20231030,3.63,N,255220,100,94 억,,691206,N,N,0,N,00,N
|
|
20241028,151110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,10,2,0.34,13336006675,4550959,44.68,3000,3000,2860,3880,2090,2985,2929.71,0.73,0,-301518,3281,3132,2961,2812,2641,3207,2887,94,895,100,1850,5,1,94073791,2818,-5.12,2.61,12,4.84,-585.00,1146.00,4005,20240731,-25.22,946,20231024,216.60,4005,-25.22,20240731,1212,147.11,20240125,4005,-25.22,20240731,1072,179.38,20231030,3.63,N,255220,100,94 억,,691206,N,N,0,N,00,N
|
|
20241028,141113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,-45,5,-1.51,11536792275,3944010,38.72,3000,3000,2860,3880,2090,2985,2924.30,0.73,0,-307165,3281,3132,2961,2812,2641,3207,2887,94,895,100,1850,5,1,94073791,2766,-5.03,2.57,12,4.19,-585.00,1146.00,4005,20240731,-26.59,946,20231024,210.78,4005,-26.59,20240731,1212,142.57,20240125,4005,-26.59,20240731,1072,174.25,20231030,3.63,N,255220,100,94 억,,691206,N,N,0,N,00,N
|
|
20241028,131107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2925,-60,5,-2.01,10630218810,3634326,35.68,3000,3000,2860,3880,2090,2985,2924.03,0.73,0,-331990,3281,3132,2961,2812,2641,3207,2887,94,895,100,1850,5,1,94073791,2752,-5.00,2.55,12,3.86,-585.00,1146.00,4005,20240731,-26.97,946,20231024,209.20,4005,-26.97,20240731,1212,141.34,20240125,4005,-26.97,20240731,1072,172.85,20231030,3.63,N,255220,100,94 억,,691206,N,N,0,N,00,N
|
|
20241028,121110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2905,-80,5,-2.68,9176797385,3137541,30.80,3000,3000,2860,3880,2090,2985,2923.77,0.73,0,-320957,3281,3132,2961,2812,2641,3207,2887,94,895,100,1850,5,1,94073791,2733,-4.97,2.53,12,3.34,-585.00,1146.00,4005,20240731,-27.47,946,20231024,207.08,4005,-27.47,20240731,1212,139.69,20240125,4005,-27.47,20240731,1072,170.99,20231030,3.63,N,255220,100,94 억,,691206,N,N,0,N,00,N
|
|
20241028,110930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2880,-105,5,-3.52,7683856800,2618028,25.70,3000,3000,2875,3880,2090,2985,2933.91,0.73,0,-293738,3281,3132,2961,2812,2641,3207,2887,94,895,100,1850,5,1,94073791,2709,-4.92,2.51,12,2.78,-585.00,1146.00,4005,20240731,-28.09,946,20231024,204.44,4005,-28.09,20240731,1212,137.62,20240125,4005,-28.09,20240731,1072,168.66,20231030,3.63,N,255220,100,94 억,,691206,N,N,0,N,00,N
|
|
20241028,101055,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2915,-70,5,-2.35,5662763540,1921911,18.87,3000,3000,2905,3880,2090,2985,2945.30,0.73,0,-121002,3281,3132,2961,2812,2641,3207,2887,94,895,100,1850,5,1,94073791,2742,-4.98,2.54,12,2.04,-585.00,1146.00,4005,20240731,-27.22,946,20231024,208.14,4005,-27.22,20240731,1212,140.51,20240125,4005,-27.22,20240731,1072,171.92,20231030,3.63,N,255220,100,94 억,,691206,N,N,0,N,00,N
|
|
20241028,091104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,-25,5,-0.84,2486643515,839308,8.24,3000,3000,2930,3880,2090,2985,2961.18,0.73,0,-59964,3281,3132,2961,2812,2641,3207,2887,94,895,100,1850,5,1,94073791,2785,-5.06,2.58,12,0.89,-585.00,1146.00,4005,20240731,-26.09,946,20231024,212.90,4005,-26.09,20240731,1212,144.22,20240125,4005,-26.09,20240731,1072,176.12,20231030,3.63,N,255220,100,94 억,,691206,N,N,0,N,00,N
|
|
20241025,161107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2985,55,2,1.88,29867837285,10037882,105.13,2875,3110,2790,3805,2055,2930,2975.48,0.31,0,402221,3363,3146,2988,2771,2613,3067,2692,94,875,100,1810,5,1,94073791,2808,-5.10,2.60,12,10.67,-585.00,1146.00,4005,20240731,-25.47,946,20231024,215.54,4005,-25.47,20240731,1212,146.29,20240125,4005,-25.47,20240731,1072,178.45,20231030,3.11,N,255220,100,94 억,,289101,N,N,0,N,00,N
|
|
20241025,151110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,80,2,2.73,27446906050,9225506,96.62,2875,3110,2790,3805,2055,2930,2975.11,0.31,0,589064,3363,3146,2988,2771,2613,3067,2692,94,875,100,1810,5,1,94073791,2832,-5.15,2.63,12,9.81,-585.00,1146.00,4005,20240731,-24.84,946,20231024,218.18,4005,-24.84,20240731,1212,148.35,20240125,4005,-24.84,20240731,1072,180.78,20231030,3.11,N,255220,100,94 억,,289101,N,N,0,N,00,N
|
|
20241025,141107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2975,45,2,1.54,23845239385,8017184,83.97,2875,3110,2790,3805,2055,2930,2974.27,0.31,0,784624,3363,3146,2988,2771,2613,3067,2692,94,875,100,1810,5,1,94073791,2799,-5.09,2.60,12,8.52,-585.00,1146.00,4005,20240731,-25.72,946,20231024,214.48,4005,-25.72,20240731,1212,145.46,20240125,4005,-25.72,20240731,1072,177.52,20231030,3.11,N,255220,100,94 억,,289101,N,N,0,N,00,N
|
|
20241025,131108,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2980,50,2,1.71,22526680165,7575609,79.34,2875,3110,2790,3805,2055,2930,2973.58,0.31,0,843077,3363,3146,2988,2771,2613,3067,2692,94,875,100,1810,5,1,94073791,2803,-5.09,2.60,12,8.05,-585.00,1146.00,4005,20240731,-25.59,946,20231024,215.01,4005,-25.59,20240731,1212,145.87,20240125,4005,-25.59,20240731,1072,177.99,20231030,3.11,N,255220,100,94 억,,289101,N,N,0,N,00,N
|
|
20241025,121111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,80,2,2.73,20748114020,6982817,73.13,2875,3110,2790,3805,2055,2930,2971.31,0.31,0,882438,3363,3146,2988,2771,2613,3067,2692,94,875,100,1810,5,1,94073791,2832,-5.15,2.63,12,7.42,-585.00,1146.00,4005,20240731,-24.84,946,20231024,218.18,4005,-24.84,20240731,1212,148.35,20240125,4005,-24.84,20240731,1072,180.78,20231030,3.11,N,255220,100,94 억,,289101,N,N,0,N,00,N
|
|
20241025,111105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,110,2,3.75,15161138340,5156283,54.00,2875,3060,2790,3805,2055,2930,2940.32,0.31,0,497750,3363,3146,2988,2771,2613,3067,2692,94,875,100,1810,5,1,94073791,2860,-5.20,2.65,12,5.48,-585.00,1146.00,4005,20240731,-24.09,946,20231024,221.35,4005,-24.09,20240731,1212,150.83,20240125,4005,-24.09,20240731,1072,183.58,20231030,3.11,N,255220,100,94 억,,289101,N,N,0,N,00,N
|
|
20241025,101105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2985,55,2,1.88,8985421685,3113059,32.60,2875,3005,2790,3805,2055,2930,2886.36,0.31,0,365940,3363,3146,2988,2771,2613,3067,2692,94,875,100,1810,5,1,94073791,2808,-5.10,2.60,12,3.31,-585.00,1146.00,4005,20240731,-25.47,946,20231024,215.54,4005,-25.47,20240731,1212,146.29,20240125,4005,-25.47,20240731,1072,178.45,20231030,3.11,N,255220,100,94 억,,289101,N,N,0,N,00,N
|
|
20241025,091110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2825,-105,5,-3.58,2308882100,810957,8.49,2875,2900,2810,3805,2055,2930,2847.06,0.31,0,202865,3363,3146,2988,2771,2613,3067,2692,94,875,100,1810,5,1,94073791,2658,-4.83,2.47,12,0.86,-585.00,1146.00,4005,20240731,-29.46,946,20231024,198.63,4005,-29.46,20240731,1212,133.09,20240125,4005,-29.46,20240731,1072,163.53,20231030,3.11,N,255220,100,94 억,,289101,N,N,0,N,00,N
|
|
20241024,161045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,-205,5,-6.54,28483436215,9408854,29.83,3100,3205,2830,4075,2195,3135,3027.36,0.96,0,-624484,3485,3310,3135,2960,2785,3397,3047,94,940,100,1940,5,1,94073791,2756,-5.01,2.56,12,10.00,-585.00,1146.00,4005,20240731,-26.84,946,20231024,209.73,4005,-26.84,20240731,1212,141.75,20240125,4005,-26.84,20240731,1060,176.42,20231024,2.95,N,255220,100,94 억,,904017,N,N,0,N,00,N
|
|
20241024,151056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,-205,5,-6.54,27730449695,9151550,29.01,3100,3205,2830,4075,2195,3135,3030.02,0.96,0,-616705,3485,3310,3135,2960,2785,3397,3047,94,940,100,1940,5,1,94073791,2756,-5.01,2.56,12,9.73,-585.00,1146.00,4005,20240731,-26.84,946,20231024,209.73,4005,-26.84,20240731,1212,141.75,20240125,4005,-26.84,20240731,1060,176.42,20231024,2.95,N,255220,100,94 억,,904017,N,N,0,N,00,N
|
|
20241024,141042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,-195,5,-6.22,23023193750,7522583,23.85,3100,3205,2910,4075,2195,3135,3060.44,0.96,0,-486720,3485,3310,3135,2960,2785,3397,3047,94,940,100,1940,5,1,94073791,2766,-5.03,2.57,12,8.00,-585.00,1146.00,4005,20240731,-26.59,946,20231024,210.78,4005,-26.59,20240731,1212,142.57,20240125,4005,-26.59,20240731,1060,177.36,20231024,2.95,N,255220,100,94 억,,904017,N,N,0,N,00,N
|
|
20241024,131054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2975,-160,5,-5.10,20800441015,6768881,21.46,3100,3205,2945,4075,2195,3135,3072.86,0.96,0,-477948,3485,3310,3135,2960,2785,3397,3047,94,940,100,1940,5,1,94073791,2799,-5.09,2.60,12,7.20,-585.00,1146.00,4005,20240731,-25.72,946,20231024,214.48,4005,-25.72,20240731,1212,145.46,20240125,4005,-25.72,20240731,1060,180.66,20231024,2.95,N,255220,100,94 억,,904017,N,N,0,N,00,N
|
|
20241024,121050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,-115,5,-3.67,18183504630,5889585,18.67,3100,3205,2985,4075,2195,3135,3087.32,0.96,0,-446401,3485,3310,3135,2960,2785,3397,3047,94,940,100,1940,5,1,94073791,2841,-5.16,2.64,12,6.26,-585.00,1146.00,4005,20240731,-24.59,946,20231024,219.24,4005,-24.59,20240731,1212,149.17,20240125,4005,-24.59,20240731,1060,184.91,20231024,2.95,N,255220,100,94 억,,904017,N,N,0,N,00,N
|
|
20241024,111047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,-120,5,-3.83,16857527095,5450201,17.28,3100,3205,2985,4075,2195,3135,3092.93,0.96,0,-304183,3485,3310,3135,2960,2785,3397,3047,94,940,100,1940,5,1,94073791,2836,-5.15,2.63,12,5.79,-585.00,1146.00,4005,20240731,-24.72,946,20231024,218.71,4005,-24.72,20240731,1212,148.76,20240125,4005,-24.72,20240731,1060,184.43,20231024,2.95,N,255220,100,94 억,,904017,N,N,0,N,00,N
|
|
20241024,100957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3045,-90,5,-2.87,12922527790,4145130,13.14,3100,3205,3035,4075,2195,3135,3117.48,0.96,0,-209996,3485,3310,3135,2960,2785,3397,3047,94,940,100,1940,5,1,94073791,2865,-5.21,2.66,12,4.41,-585.00,1146.00,4005,20240731,-23.97,946,20231024,221.88,4005,-23.97,20240731,1212,151.24,20240125,4005,-23.97,20240731,1060,187.26,20231024,2.95,N,255220,100,94 억,,904017,N,N,0,N,00,N
|
|
20241024,091115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3135,0,3,0.00,5970331435,1899148,6.02,3100,3205,3055,4075,2195,3135,3143.74,0.96,0,-117384,3485,3310,3135,2960,2785,3397,3047,94,940,100,1940,5,1,94073791,2949,-5.36,2.74,12,2.02,-585.00,1146.00,4005,20240731,-21.72,946,20231024,231.40,4005,-21.72,20240731,1212,158.66,20240125,4005,-21.72,20240731,1060,195.75,20231024,2.95,N,255220,100,94 억,,904017,N,N,0,N,00,N
|
|
20241023,161053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3135,260,2,9.04,97900191550,31295161,243.73,3070,3310,2960,3735,2015,2875,3128.28,0.20,0,750347,3105,2990,2890,2775,2675,2940,2725,94,860,100,1780,5,1,94073791,2949,-5.36,2.74,12,33.27,-585.00,1146.00,4005,20240731,-21.72,946,20231024,231.40,4005,-21.72,20240731,1212,158.66,20240125,4005,-21.72,20240731,1060,195.75,20231024,2.54,N,255220,100,94 억,,186621,N,N,0,N,00,N
|
|
20241023,151115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,225,2,7.83,95559440250,30543985,237.88,3070,3310,2960,3735,2015,2875,3128.58,0.20,0,732854,3105,2990,2890,2775,2675,2940,2725,94,860,100,1780,5,1,94073791,2916,-5.30,2.71,12,32.47,-585.00,1146.00,4005,20240731,-22.60,946,20231024,227.70,4005,-22.60,20240731,1212,155.78,20240125,4005,-22.60,20240731,1060,192.45,20231024,2.54,N,255220,100,94 억,,186621,N,N,0,N,00,N
|
|
20241023,141122,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,235,2,8.17,87835610270,28070255,218.62,3070,3310,2960,3735,2015,2875,3129.13,0.20,0,524997,3105,2990,2890,2775,2675,2940,2725,94,860,100,1780,5,1,94073791,2926,-5.32,2.71,12,29.84,-585.00,1146.00,4005,20240731,-22.35,946,20231024,228.75,4005,-22.35,20240731,1212,156.60,20240125,4005,-22.35,20240731,1060,193.40,20231024,2.54,N,255220,100,94 억,,186621,N,N,0,N,00,N
|
|
20241023,131102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3055,180,2,6.26,82462390000,26336292,205.11,3070,3310,2960,3735,2015,2875,3131.13,0.20,0,459649,3105,2990,2890,2775,2675,2940,2725,94,860,100,1780,5,1,94073791,2874,-5.22,2.67,12,28.00,-585.00,1146.00,4005,20240731,-23.72,946,20231024,222.94,4005,-23.72,20240731,1212,152.06,20240125,4005,-23.72,20240731,1060,188.21,20231024,2.54,N,255220,100,94 억,,186621,N,N,0,N,00,N
|
|
20241023,121058,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3055,180,2,6.26,79227473620,25276244,196.86,3070,3310,2960,3735,2015,2875,3134.46,0.20,0,685026,3105,2990,2890,2775,2675,2940,2725,94,860,100,1780,5,1,94073791,2874,-5.22,2.67,12,26.87,-585.00,1146.00,4005,20240731,-23.72,946,20231024,222.94,4005,-23.72,20240731,1212,152.06,20240125,4005,-23.72,20240731,1060,188.21,20231024,2.54,N,255220,100,94 억,,186621,N,N,0,N,00,N
|
|
20241023,111051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3080,205,2,7.13,75612682680,24098490,187.69,3070,3310,2960,3735,2015,2875,3137.65,0.20,0,717340,3105,2990,2890,2775,2675,2940,2725,94,860,100,1780,5,1,94073791,2897,-5.26,2.69,12,25.62,-585.00,1146.00,4005,20240731,-23.10,946,20231024,225.58,4005,-23.10,20240731,1212,154.13,20240125,4005,-23.10,20240731,1060,190.57,20231024,2.54,N,255220,100,94 억,,186621,N,N,0,N,00,N
|
|
20241023,101056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,225,2,7.83,60222451850,19064681,148.48,3070,3310,3060,3735,2015,2875,3158.85,0.20,0,262240,3105,2990,2890,2775,2675,2940,2725,94,860,100,1780,5,1,94073791,2916,-5.30,2.71,12,20.27,-585.00,1146.00,4005,20240731,-22.60,946,20231024,227.70,4005,-22.60,20240731,1212,155.78,20240125,4005,-22.60,20240731,1060,192.45,20231024,2.54,N,255220,100,94 억,,186621,N,N,0,N,00,N
|
|
20241023,091057,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3205,330,2,11.48,32540007565,10221038,79.60,3070,3310,3060,3735,2015,2875,3183.63,0.20,0,274249,3105,2990,2890,2775,2675,2940,2725,94,860,100,1780,5,1,94073791,3015,-5.48,2.80,12,10.86,-585.00,1146.00,4005,20240731,-19.98,946,20231024,238.79,4005,-19.98,20240731,1212,164.44,20240125,4005,-19.98,20240731,1060,202.36,20231024,2.54,N,255220,100,94 억,,186621,N,N,0,N,00,N
|
|
20241022,161043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2875,20,2,0.70,36949130690,12689869,157.44,2880,3005,2790,3710,2000,2855,2911.77,0.46,0,-238554,3128,2991,2883,2746,2638,3060,2815,94,855,100,1770,5,1,94073791,2705,-4.91,2.51,12,13.49,-585.00,1146.00,4005,20240731,-28.21,946,20231024,203.91,4005,-28.21,20240731,1212,137.21,20240125,4005,-28.21,20240731,1060,171.23,20231024,2.63,N,255220,100,94 억,,428764,N,N,0,N,00,N
|
|
20241022,151057,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2845,-10,5,-0.35,36071859880,12383722,153.64,2880,3005,2790,3710,2000,2855,2912.85,0.46,0,-183517,3128,2991,2883,2746,2638,3060,2815,94,855,100,1770,5,1,94073791,2676,-4.86,2.48,12,13.16,-585.00,1146.00,4005,20240731,-28.96,946,20231024,200.74,4005,-28.96,20240731,1212,134.74,20240125,4005,-28.96,20240731,1060,168.40,20231024,2.63,N,255220,100,94 억,,428764,N,N,0,N,00,N
|
|
20241022,141056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2865,10,2,0.35,34622742640,11873662,147.31,2880,3005,2790,3710,2000,2855,2915.94,0.46,0,-141568,3128,2991,2883,2746,2638,3060,2815,94,855,100,1770,5,1,94073791,2695,-4.90,2.50,12,12.62,-585.00,1146.00,4005,20240731,-28.46,946,20231024,202.85,4005,-28.46,20240731,1212,136.39,20240125,4005,-28.46,20240731,1060,170.28,20231024,2.63,N,255220,100,94 억,,428764,N,N,0,N,00,N
|
|
20241022,131057,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2865,10,2,0.35,33181092400,11370018,141.06,2880,3005,2790,3710,2000,2855,2918.31,0.46,0,-159614,3128,2991,2883,2746,2638,3060,2815,94,855,100,1770,5,1,94073791,2695,-4.90,2.50,12,12.09,-585.00,1146.00,4005,20240731,-28.46,946,20231024,202.85,4005,-28.46,20240731,1212,136.39,20240125,4005,-28.46,20240731,1060,170.28,20231024,2.63,N,255220,100,94 억,,428764,N,N,0,N,00,N
|
|
20241022,121053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2920,65,2,2.28,28208572785,9639822,119.60,2880,3005,2790,3710,2000,2855,2926.27,0.46,0,82292,3128,2991,2883,2746,2638,3060,2815,94,855,100,1770,5,1,94073791,2747,-4.99,2.55,12,10.25,-585.00,1146.00,4005,20240731,-27.09,946,20231024,208.67,4005,-27.09,20240731,1212,140.92,20240125,4005,-27.09,20240731,1060,175.47,20231024,2.63,N,255220,100,94 억,,428764,N,N,0,N,00,N
|
|
20241022,111049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2910,55,2,1.93,23278054820,7951409,98.65,2880,3005,2790,3710,2000,2855,2927.56,0.46,0,86924,3128,2991,2883,2746,2638,3060,2815,94,855,100,1770,5,1,94073791,2738,-4.97,2.54,12,8.45,-585.00,1146.00,4005,20240731,-27.34,946,20231024,207.61,4005,-27.34,20240731,1212,140.10,20240125,4005,-27.34,20240731,1060,174.53,20231024,2.63,N,255220,100,94 억,,428764,N,N,0,N,00,N
|
|
20241022,101052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2805,-50,5,-1.75,20651343200,7032844,87.25,2880,3005,2790,3710,2000,2855,2936.44,0.46,0,-17229,3128,2991,2883,2746,2638,3060,2815,94,855,100,1770,5,1,94073791,2639,-4.79,2.45,12,7.48,-585.00,1146.00,4005,20240731,-29.96,946,20231024,196.51,4005,-29.96,20240731,1212,131.44,20240125,4005,-29.96,20240731,1060,164.62,20231024,2.63,N,255220,100,94 억,,428764,N,N,0,N,00,N
|
|
20241022,091051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2925,70,2,2.45,2236983135,769023,9.54,2880,2950,2855,3710,2000,2855,2909.01,0.46,0,-74055,3128,2991,2883,2746,2638,3060,2815,94,855,100,1770,5,1,94073791,2752,-5.00,2.55,12,0.82,-585.00,1146.00,4005,20240731,-26.97,946,20231024,209.20,4005,-26.97,20240731,1212,141.34,20240125,4005,-26.97,20240731,1060,175.94,20231024,2.63,N,255220,100,94 억,,428764,N,N,0,N,00,N
|
|
20241021,161040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2855,-15,5,-0.52,23377547950,8013506,90.23,2810,3020,2775,3730,2010,2870,2917.34,0.22,0,162149,3093,2981,2818,2706,2543,3037,2762,94,860,100,1770,5,1,94073791,2686,-4.88,2.49,12,8.52,-585.00,1146.00,4005,20240731,-28.71,946,20231024,201.80,4005,-28.71,20240731,1212,135.56,20240125,4005,-28.71,20240731,1060,169.34,20231024,2.87,N,255220,100,94 억,,210976,N,N,0,N,00,N
|
|
20241021,151046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2850,-20,5,-0.70,22953492630,7864937,88.56,2810,3020,2775,3730,2010,2870,2918.48,0.22,0,176829,3093,2981,2818,2706,2543,3037,2762,94,860,100,1770,5,1,94073791,2681,-4.87,2.49,12,8.36,-585.00,1146.00,4005,20240731,-28.84,946,20231024,201.27,4005,-28.84,20240731,1212,135.15,20240125,4005,-28.84,20240731,1060,168.87,20231024,2.87,N,255220,100,94 억,,210976,N,N,0,N,00,N
|
|
20241021,141050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,0,3,0.00,21602023815,7392340,83.24,2810,3020,2775,3730,2010,2870,2922.24,0.22,0,185325,3093,2981,2818,2706,2543,3037,2762,94,860,100,1770,5,1,94073791,2700,-4.91,2.50,12,7.86,-585.00,1146.00,4005,20240731,-28.34,946,20231024,203.38,4005,-28.34,20240731,1212,136.80,20240125,4005,-28.34,20240731,1060,170.75,20231024,2.87,N,255220,100,94 억,,210976,N,N,0,N,00,N
|
|
20241021,131047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2890,20,2,0.70,20570881120,7033993,79.20,2810,3020,2775,3730,2010,2870,2924.52,0.22,0,281863,3093,2981,2818,2706,2543,3037,2762,94,860,100,1770,5,1,94073791,2719,-4.94,2.52,12,7.48,-585.00,1146.00,4005,20240731,-27.84,946,20231024,205.50,4005,-27.84,20240731,1212,138.45,20240125,4005,-27.84,20240731,1060,172.64,20231024,2.87,N,255220,100,94 억,,210976,N,N,0,N,00,N
|
|
20241021,121046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2885,15,2,0.52,20030898010,6847235,77.10,2810,3020,2775,3730,2010,2870,2925.43,0.22,0,251666,3093,2981,2818,2706,2543,3037,2762,94,860,100,1770,5,1,94073791,2714,-4.93,2.52,12,7.28,-585.00,1146.00,4005,20240731,-27.97,946,20231024,204.97,4005,-27.97,20240731,1212,138.04,20240125,4005,-27.97,20240731,1060,172.17,20231024,2.87,N,255220,100,94 억,,210976,N,N,0,N,00,N
|
|
20241021,111040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,0,3,0.00,18851535335,6438254,72.50,2810,3020,2775,3730,2010,2870,2928.08,0.22,0,326889,3093,2981,2818,2706,2543,3037,2762,94,860,100,1770,5,1,94073791,2700,-4.91,2.50,12,6.84,-585.00,1146.00,4005,20240731,-28.34,946,20231024,203.38,4005,-28.34,20240731,1212,136.80,20240125,4005,-28.34,20240731,1060,170.75,20231024,2.87,N,255220,100,94 억,,210976,N,N,0,N,00,N
|
|
20241021,101045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,80,2,2.79,15287115000,5211755,58.69,2810,3020,2775,3730,2010,2870,2933.24,0.22,0,140974,3093,2981,2818,2706,2543,3037,2762,94,860,100,1770,5,1,94073791,2775,-5.04,2.57,12,5.54,-585.00,1146.00,4005,20240731,-26.34,946,20231024,211.84,4005,-26.34,20240731,1212,143.40,20240125,4005,-26.34,20240731,1060,178.30,20231024,2.87,N,255220,100,94 억,,210976,N,N,0,N,00,N
|
|
20241021,091042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,-85,5,-2.96,2483422330,885422,9.97,2810,2840,2775,3730,2010,2870,2804.53,0.22,0,-33821,3093,2981,2818,2706,2543,3037,2762,94,860,100,1770,5,1,94073791,2620,-4.76,2.43,12,0.94,-585.00,1146.00,4005,20240731,-30.46,946,20231024,194.40,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1060,162.74,20231024,2.87,N,255220,100,94 억,,210976,N,N,0,N,00,N
|
|
20241018,161041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,60,2,2.14,22063033955,7821249,129.59,2860,2930,2655,3650,1970,2810,2819.53,0.33,0,-102155,3036,2922,2861,2747,2686,2892,2717,94,840,100,1740,5,1,93851574,2694,-4.91,2.50,12,8.33,-585.00,1146.00,4005,20240731,-28.34,946,20231024,203.38,4005,-28.34,20240731,1212,136.80,20240125,4005,-28.34,20240731,1060,170.75,20231024,2.32,N,255220,100,93 억,,312621,N,N,0,N,00,N
|
|
20241018,151107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2810,0,3,0.00,20223920820,7178303,118.94,2860,2930,2655,3650,1970,2810,2817.37,0.33,0,-86081,3036,2922,2861,2747,2686,2892,2717,94,840,100,1740,5,1,93851574,2637,-4.80,2.45,12,7.65,-585.00,1146.00,4005,20240731,-29.84,946,20231024,197.04,4005,-29.84,20240731,1212,131.85,20240125,4005,-29.84,20240731,1060,165.09,20231024,2.32,N,255220,100,93 억,,312621,N,N,0,N,00,N
|
|
20241018,141107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2745,-65,5,-2.31,15692657825,5568753,92.27,2860,2930,2655,3650,1970,2810,2817.98,0.33,0,-112768,3036,2922,2861,2747,2686,2892,2717,94,840,100,1740,5,1,93851574,2576,-4.69,2.40,12,5.93,-585.00,1146.00,4005,20240731,-31.46,946,20231024,190.17,4005,-31.46,20240731,1212,126.49,20240125,4005,-31.46,20240731,1060,158.96,20231024,2.32,N,255220,100,93 억,,312621,N,N,0,N,00,N
|
|
20241018,131053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2705,-105,5,-3.74,13874748150,4893553,81.08,2860,2930,2700,3650,1970,2810,2835.31,0.33,0,-145275,3036,2922,2861,2747,2686,2892,2717,94,840,100,1740,5,1,93851574,2539,-4.62,2.36,12,5.21,-585.00,1146.00,4005,20240731,-32.46,946,20231024,185.94,4005,-32.46,20240731,1212,123.18,20240125,4005,-32.46,20240731,1060,155.19,20231024,2.32,N,255220,100,93 억,,312621,N,N,0,N,00,N
|
|
20241018,121106,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2790,-20,5,-0.71,11628242135,4073517,67.50,2860,2930,2770,3650,1970,2810,2854.60,0.33,0,-119910,3036,2922,2861,2747,2686,2892,2717,94,840,100,1740,5,1,93851574,2618,-4.77,2.43,12,4.34,-585.00,1146.00,4005,20240731,-30.34,946,20231024,194.93,4005,-30.34,20240731,1212,130.20,20240125,4005,-30.34,20240731,1060,163.21,20231024,2.32,N,255220,100,93 억,,312621,N,N,0,N,00,N
|
|
20241018,111102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2835,25,2,0.89,9009661115,3147132,52.15,2860,2930,2770,3650,1970,2810,2862.82,0.33,0,-44505,3036,2922,2861,2747,2686,2892,2717,94,840,100,1740,5,1,93851574,2661,-4.85,2.47,12,3.35,-585.00,1146.00,4005,20240731,-29.21,946,20231024,199.68,4005,-29.21,20240731,1212,133.91,20240125,4005,-29.21,20240731,1060,167.45,20231024,2.32,N,255220,100,93 억,,312621,N,N,0,N,00,N
|
|
20241018,101048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2905,95,2,3.38,6156636165,2153394,35.68,2860,2930,2770,3650,1970,2810,2859.04,0.33,0,2166,3036,2922,2861,2747,2686,2892,2717,94,840,100,1740,5,1,93851574,2726,-4.97,2.53,12,2.29,-585.00,1146.00,4005,20240731,-27.47,946,20231024,207.08,4005,-27.47,20240731,1212,139.69,20240125,4005,-27.47,20240731,1060,174.06,20231024,2.32,N,255220,100,93 억,,312621,N,N,0,N,00,N
|
|
20241018,091047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2825,15,2,0.53,1139395865,400000,6.63,2860,2875,2825,3650,1970,2810,2848.50,0.33,0,-29491,3036,2922,2861,2747,2686,2892,2717,94,840,100,1740,5,1,93851574,2651,-4.83,2.47,12,0.43,-585.00,1146.00,4005,20240731,-29.46,946,20231024,198.63,4005,-29.46,20240731,1212,133.09,20240125,4005,-29.46,20240731,1060,166.51,20231024,2.32,N,255220,100,93 억,,312621,N,N,0,N,00,N
|
|
20241017,161045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2810,-140,5,-4.75,17029102295,5882177,70.01,2880,2975,2800,3835,2065,2950,2895.21,0.49,0,37884,3116,3032,2891,2807,2666,3075,2850,94,885,100,1820,5,1,93851574,2637,-4.80,2.45,12,6.27,-585.00,1146.00,4005,20240731,-29.84,946,20231024,197.04,4005,-29.84,20240731,1212,131.85,20240125,4005,-29.84,20240731,1060,165.09,20231024,2.11,N,255220,100,93 억,,459675,N,N,0,N,00,N
|
|
20241017,151048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,-80,5,-2.71,15712713735,5416850,64.47,2880,2975,2825,3835,2065,2950,2900.61,0.49,0,49011,3116,3032,2891,2807,2666,3075,2850,94,885,100,1820,5,1,93851574,2694,-4.91,2.50,12,5.77,-585.00,1146.00,4005,20240731,-28.34,946,20231024,203.38,4005,-28.34,20240731,1212,136.80,20240125,4005,-28.34,20240731,1060,170.75,20231024,2.11,N,255220,100,93 억,,459675,N,N,0,N,00,N
|
|
20241017,141051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2900,-50,5,-1.69,13678414045,4716479,56.14,2880,2975,2825,3835,2065,2950,2900.02,0.49,0,46731,3116,3032,2891,2807,2666,3075,2850,94,885,100,1820,5,1,93851574,2722,-4.96,2.53,12,5.03,-585.00,1146.00,4005,20240731,-27.59,946,20231024,206.55,4005,-27.59,20240731,1212,139.27,20240125,4005,-27.59,20240731,1060,173.58,20231024,2.11,N,255220,100,93 억,,459675,N,N,0,N,00,N
|
|
20241017,131046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2865,-85,5,-2.88,12154252580,4183320,49.79,2880,2975,2850,3835,2065,2950,2905.30,0.49,0,-1059,3116,3032,2891,2807,2666,3075,2850,94,885,100,1820,5,1,93851574,2689,-4.90,2.50,12,4.46,-585.00,1146.00,4005,20240731,-28.46,946,20231024,202.85,4005,-28.46,20240731,1212,136.39,20240125,4005,-28.46,20240731,1060,170.28,20231024,2.11,N,255220,100,93 억,,459675,N,N,0,N,00,N
|
|
20241017,121052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2900,-50,5,-1.69,10662932965,3664134,43.61,2880,2975,2860,3835,2065,2950,2909.97,0.49,0,106541,3116,3032,2891,2807,2666,3075,2850,94,885,100,1820,5,1,93851574,2722,-4.96,2.53,12,3.90,-585.00,1146.00,4005,20240731,-27.59,946,20231024,206.55,4005,-27.59,20240731,1212,139.27,20240125,4005,-27.59,20240731,1060,173.58,20231024,2.11,N,255220,100,93 억,,459675,N,N,0,N,00,N
|
|
20241017,111050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2915,-35,5,-1.19,9840941440,3380362,40.23,2880,2975,2860,3835,2065,2950,2911.09,0.49,0,114945,3116,3032,2891,2807,2666,3075,2850,94,885,100,1820,5,1,93851574,2736,-4.98,2.54,12,3.60,-585.00,1146.00,4005,20240731,-27.22,946,20231024,208.14,4005,-27.22,20240731,1212,140.51,20240125,4005,-27.22,20240731,1060,175.00,20231024,2.11,N,255220,100,93 억,,459675,N,N,0,N,00,N
|
|
20241017,101047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2895,-55,5,-1.86,8393180325,2881326,34.29,2880,2975,2860,3835,2065,2950,2912.82,0.49,0,103088,3116,3032,2891,2807,2666,3075,2850,94,885,100,1820,5,1,93851574,2717,-4.95,2.53,12,3.07,-585.00,1146.00,4005,20240731,-27.72,946,20231024,206.03,4005,-27.72,20240731,1212,138.86,20240125,4005,-27.72,20240731,1060,173.11,20231024,2.11,N,255220,100,93 억,,459675,N,N,0,N,00,N
|
|
20241017,091040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2890,-60,5,-2.03,2610877380,904382,10.76,2880,2915,2860,3835,2065,2950,2886.17,0.49,0,-48795,3116,3032,2891,2807,2666,3075,2850,94,885,100,1820,5,1,93851574,2712,-4.94,2.52,12,0.96,-585.00,1146.00,4005,20240731,-27.84,946,20231024,205.50,4005,-27.84,20240731,1212,138.45,20240125,4005,-27.84,20240731,1060,172.64,20231024,2.11,N,255220,100,93 억,,459675,N,N,0,N,00,N
|
|
20241016,161035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,130,2,4.61,23533199535,8200989,63.54,2800,2975,2750,3665,1975,2820,2869.26,1.04,0,-518458,3046,2932,2841,2727,2636,2887,2682,94,845,100,1740,5,1,93851574,2769,-5.04,2.57,12,8.74,-585.00,1146.00,4005,20240731,-26.34,946,20231024,211.84,4005,-26.34,20240731,1212,143.40,20240125,4005,-26.34,20240731,1060,178.30,20231024,1.91,N,255220,100,93 억,,976227,N,N,0,N,00,N
|
|
20241016,151041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,130,2,4.61,19203241820,6727935,52.12,2800,2965,2750,3665,1975,2820,2854.37,1.04,0,-454437,3046,2932,2841,2727,2636,2887,2682,94,845,100,1740,5,1,93851574,2769,-5.04,2.57,12,7.17,-585.00,1146.00,4005,20240731,-26.34,946,20231024,211.84,4005,-26.34,20240731,1212,143.40,20240125,4005,-26.34,20240731,1060,178.30,20231024,1.91,N,255220,100,93 억,,976227,N,N,0,N,00,N
|
|
20241016,141043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2835,15,2,0.53,11738273300,4160065,32.23,2800,2885,2750,3665,1975,2820,2821.67,1.04,0,-330952,3046,2932,2841,2727,2636,2887,2682,94,845,100,1740,5,1,93851574,2661,-4.85,2.47,12,4.43,-585.00,1146.00,4005,20240731,-29.21,946,20231024,199.68,4005,-29.21,20240731,1212,133.91,20240125,4005,-29.21,20240731,1060,167.45,20231024,1.91,N,255220,100,93 억,,976227,N,N,0,N,00,N
|
|
20241016,131038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,-25,5,-0.89,10625455845,3765545,29.17,2800,2885,2750,3665,1975,2820,2821.77,1.04,0,-350505,3046,2932,2841,2727,2636,2887,2682,94,845,100,1740,5,1,93851574,2623,-4.78,2.44,12,4.01,-585.00,1146.00,4005,20240731,-30.21,946,20231024,195.45,4005,-30.21,20240731,1212,130.61,20240125,4005,-30.21,20240731,1060,163.68,20231024,1.91,N,255220,100,93 억,,976227,N,N,0,N,00,N
|
|
20241016,121038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,40,2,1.42,8587587965,3041693,23.56,2800,2885,2750,3665,1975,2820,2823.32,1.04,0,-291954,3046,2932,2841,2727,2636,2887,2682,94,845,100,1740,5,1,93851574,2684,-4.89,2.50,12,3.24,-585.00,1146.00,4005,20240731,-28.59,946,20231024,202.33,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1060,169.81,20231024,1.91,N,255220,100,93 억,,976227,N,N,0,N,00,N
|
|
20241016,111036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2835,15,2,0.53,6487313645,2307434,17.88,2800,2880,2750,3665,1975,2820,2811.40,1.04,0,-306000,3046,2932,2841,2727,2636,2887,2682,94,845,100,1740,5,1,93851574,2661,-4.85,2.47,12,2.46,-585.00,1146.00,4005,20240731,-29.21,946,20231024,199.68,4005,-29.21,20240731,1212,133.91,20240125,4005,-29.21,20240731,1060,167.45,20231024,1.91,N,255220,100,93 억,,976227,N,N,0,N,00,N
|
|
20241016,101036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2810,-10,5,-0.35,5401298150,1923522,14.90,2800,2880,2750,3665,1975,2820,2807.88,1.04,0,-266192,3046,2932,2841,2727,2636,2887,2682,94,845,100,1740,5,1,93851574,2637,-4.80,2.45,12,2.05,-585.00,1146.00,4005,20240731,-29.84,946,20231024,197.04,4005,-29.84,20240731,1212,131.85,20240125,4005,-29.84,20240731,1060,165.09,20231024,1.91,N,255220,100,93 억,,976227,N,N,0,N,00,N
|
|
20241016,091039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2800,-20,5,-0.71,1860089425,667168,5.17,2800,2825,2750,3665,1975,2820,2786.88,1.04,0,-165184,3046,2932,2841,2727,2636,2887,2682,94,845,100,1740,5,1,93851574,2628,-4.79,2.44,12,0.71,-585.00,1146.00,4005,20240731,-30.09,946,20231024,195.98,4005,-30.09,20240731,1212,131.02,20240125,4005,-30.09,20240731,1060,164.15,20231024,1.91,N,255220,100,93 억,,976227,N,N,0,N,00,N
|
|
20241015,161031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2820,75,2,2.73,36667148940,12774055,180.29,2870,2955,2750,3565,1925,2745,2870.61,1.62,0,-494229,2955,2850,2785,2680,2615,2817,2647,94,820,100,1700,5,1,93851574,2647,-4.82,2.46,12,13.61,-585.00,1146.00,4005,20240731,-29.59,946,20231024,198.10,4005,-29.59,20240731,1212,132.67,20240125,4005,-29.59,20240731,1060,166.04,20231024,2.27,N,255220,100,93 억,,1519176,N,N,0,N,00,N
|
|
20241015,151040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2810,65,2,2.37,35540582880,12373570,174.64,2870,2955,2750,3565,1925,2745,2872.31,1.62,0,-420973,2955,2850,2785,2680,2615,2817,2647,94,820,100,1700,5,1,93851574,2637,-4.80,2.45,12,13.18,-585.00,1146.00,4005,20240731,-29.84,946,20231024,197.04,4005,-29.84,20240731,1212,131.85,20240125,4005,-29.84,20240731,1060,165.09,20231024,2.27,N,255220,100,93 억,,1519176,N,N,0,N,00,N
|
|
20241015,141040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2840,95,2,3.46,32792782320,11394505,160.82,2870,2955,2750,3565,1925,2745,2877.96,1.62,0,-378211,2955,2850,2785,2680,2615,2817,2647,94,820,100,1700,5,1,93851574,2665,-4.85,2.48,12,12.14,-585.00,1146.00,4005,20240731,-29.09,946,20231024,200.21,4005,-29.09,20240731,1212,134.32,20240125,4005,-29.09,20240731,1060,167.92,20231024,2.27,N,255220,100,93 억,,1519176,N,N,0,N,00,N
|
|
20241015,131037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2895,150,2,5.46,29988899310,10413227,146.97,2870,2955,2750,3565,1925,2745,2879.90,1.62,0,-380296,2955,2850,2785,2680,2615,2817,2647,94,820,100,1700,5,1,93851574,2717,-4.95,2.53,12,11.10,-585.00,1146.00,4005,20240731,-27.72,946,20231024,206.03,4005,-27.72,20240731,1212,138.86,20240125,4005,-27.72,20240731,1060,173.11,20231024,2.27,N,255220,100,93 억,,1519176,N,N,0,N,00,N
|
|
20241015,121038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2905,160,2,5.83,28352302595,9848189,139.00,2870,2955,2750,3565,1925,2745,2878.95,1.62,0,-356162,2955,2850,2785,2680,2615,2817,2647,94,820,100,1700,5,1,93851574,2726,-4.97,2.53,12,10.49,-585.00,1146.00,4005,20240731,-27.47,946,20231024,207.08,4005,-27.47,20240731,1212,139.69,20240125,4005,-27.47,20240731,1060,174.06,20231024,2.27,N,255220,100,93 억,,1519176,N,N,0,N,00,N
|
|
20241015,111044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,185,2,6.74,26008782365,9042162,127.62,2870,2955,2750,3565,1925,2745,2876.41,1.62,0,-377422,2955,2850,2785,2680,2615,2817,2647,94,820,100,1700,5,1,93851574,2750,-5.01,2.56,12,9.63,-585.00,1146.00,4005,20240731,-26.84,946,20231024,209.73,4005,-26.84,20240731,1212,141.75,20240125,4005,-26.84,20240731,1060,176.42,20231024,2.27,N,255220,100,93 억,,1519176,N,N,0,N,00,N
|
|
20241015,101041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2895,150,2,5.46,17048049605,5977104,84.36,2870,2930,2750,3565,1925,2745,2852.25,1.62,0,-620809,2955,2850,2785,2680,2615,2817,2647,94,820,100,1700,5,1,93851574,2717,-4.95,2.53,12,6.37,-585.00,1146.00,4005,20240731,-27.72,946,20231024,206.03,4005,-27.72,20240731,1212,138.86,20240125,4005,-27.72,20240731,1060,173.11,20231024,2.27,N,255220,100,93 억,,1519176,N,N,0,N,00,N
|
|
20241015,091036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2800,55,2,2.00,4942128310,1742769,24.60,2870,2890,2790,3565,1925,2745,2835.86,1.62,0,-638862,2955,2850,2785,2680,2615,2817,2647,94,820,100,1700,5,1,93851574,2628,-4.79,2.44,12,1.86,-585.00,1146.00,4005,20240731,-30.09,946,20231024,195.98,4005,-30.09,20240731,1212,131.02,20240125,4005,-30.09,20240731,1060,164.15,20231024,2.27,N,255220,100,93 억,,1519176,N,N,0,N,00,N
|
|
20241014,161011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2745,-115,5,-4.02,19323029750,6911652,28.51,2860,2890,2720,3715,2005,2860,2795.75,2.64,0,-998398,3166,3012,2756,2602,2346,3090,2680,94,855,100,1770,5,1,93851574,2576,-4.69,2.40,12,7.36,-585.00,1146.00,4005,20240731,-31.46,946,20231024,190.17,4005,-31.46,20240731,1212,126.49,20240125,4005,-31.46,20240731,1060,158.96,20231024,2.05,N,255220,100,93 억,,2474757,N,N,0,N,00,N
|
|
20241014,151024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2800,-60,5,-2.10,18177066100,6496806,26.80,2860,2890,2720,3715,2005,2860,2797.79,2.64,0,-918803,3166,3012,2756,2602,2346,3090,2680,94,855,100,1770,5,1,93851574,2628,-4.79,2.44,12,6.92,-585.00,1146.00,4005,20240731,-30.09,946,20231024,195.98,4005,-30.09,20240731,1212,131.02,20240125,4005,-30.09,20240731,1060,164.15,20231024,2.05,N,255220,100,93 억,,2474757,N,N,0,N,00,N
|
|
20241014,141024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2825,-35,5,-1.22,16539469315,5912782,24.39,2860,2890,2720,3715,2005,2860,2797.18,2.64,0,-890210,3166,3012,2756,2602,2346,3090,2680,94,855,100,1770,5,1,93851574,2651,-4.83,2.47,12,6.30,-585.00,1146.00,4005,20240731,-29.46,946,20231024,198.63,4005,-29.46,20240731,1212,133.09,20240125,4005,-29.46,20240731,1060,166.51,20231024,2.05,N,255220,100,93 억,,2474757,N,N,0,N,00,N
|
|
20241014,131021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2800,-60,5,-2.10,15328496605,5483650,22.62,2860,2890,2720,3715,2005,2860,2795.24,2.64,0,-808452,3166,3012,2756,2602,2346,3090,2680,94,855,100,1770,5,1,93851574,2628,-4.79,2.44,12,5.84,-585.00,1146.00,4005,20240731,-30.09,946,20231024,195.98,4005,-30.09,20240731,1212,131.02,20240125,4005,-30.09,20240731,1060,164.15,20231024,2.05,N,255220,100,93 억,,2474757,N,N,0,N,00,N
|
|
20241014,121014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2805,-55,5,-1.92,14613363980,5228189,21.56,2860,2890,2720,3715,2005,2860,2795.04,2.64,0,-753193,3166,3012,2756,2602,2346,3090,2680,94,855,100,1770,5,1,93851574,2633,-4.79,2.45,12,5.57,-585.00,1146.00,4005,20240731,-29.96,946,20231024,196.51,4005,-29.96,20240731,1212,131.44,20240125,4005,-29.96,20240731,1060,164.62,20231024,2.05,N,255220,100,93 억,,2474757,N,N,0,N,00,N
|
|
20241014,111013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,-75,5,-2.62,13870538270,4962413,20.47,2860,2890,2720,3715,2005,2860,2795.05,2.64,0,-748987,3166,3012,2756,2602,2346,3090,2680,94,855,100,1770,5,1,93851574,2614,-4.76,2.43,12,5.29,-585.00,1146.00,4005,20240731,-30.46,946,20231024,194.40,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1060,162.74,20231024,2.05,N,255220,100,93 억,,2474757,N,N,0,N,00,N
|
|
20241014,101015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,-65,5,-2.27,12117919360,4336467,17.89,2860,2890,2720,3715,2005,2860,2794.34,2.64,0,-770898,3166,3012,2756,2602,2346,3090,2680,94,855,100,1770,5,1,93851574,2623,-4.78,2.44,12,4.62,-585.00,1146.00,4005,20240731,-30.21,946,20231024,195.45,4005,-30.21,20240731,1212,130.61,20240125,4005,-30.21,20240731,1060,163.68,20231024,2.05,N,255220,100,93 억,,2474757,N,N,0,N,00,N
|
|
20241014,091018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,-75,5,-2.62,6065764635,2149009,8.86,2860,2890,2755,3715,2005,2860,2822.49,2.64,0,-527427,3166,3012,2756,2602,2346,3090,2680,94,855,100,1770,5,1,93851574,2614,-4.76,2.43,12,2.29,-585.00,1146.00,4005,20240731,-30.46,946,20231024,194.40,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1060,162.74,20231024,2.05,N,255220,100,93 억,,2474757,N,N,0,N,00,N
|
|
20241011,160959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,365,2,14.63,65192069490,23536683,349.06,2535,2910,2500,3240,1750,2495,2769.53,1.11,0,1540405,2651,2572,2441,2362,2231,2612,2402,94,745,100,1540,5,1,93851574,2684,-4.89,2.50,12,25.08,-585.00,1146.00,4005,20240731,-28.59,946,20231024,202.33,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1060,169.81,20231024,1.85,N,255220,100,93 억,,1039927,N,N,0,N,00,N
|
|
20241011,151013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2815,320,2,12.83,62561765750,22611564,335.34,2535,2910,2500,3240,1750,2495,2766.80,1.11,0,1556480,2651,2572,2441,2362,2231,2612,2402,94,745,100,1540,5,1,93851574,2642,-4.81,2.46,12,24.09,-585.00,1146.00,4005,20240731,-29.71,946,20231024,197.57,4005,-29.71,20240731,1212,132.26,20240125,4005,-29.71,20240731,1060,165.57,20231024,1.85,N,255220,100,93 억,,1039927,N,N,0,N,00,N
|
|
20241011,141015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2815,320,2,12.83,57767381405,20905180,310.03,2535,2910,2500,3240,1750,2495,2763.30,1.11,0,1379441,2651,2572,2441,2362,2231,2612,2402,94,745,100,1540,5,1,93851574,2642,-4.81,2.46,12,22.27,-585.00,1146.00,4005,20240731,-29.71,946,20231024,197.57,4005,-29.71,20240731,1212,132.26,20240125,4005,-29.71,20240731,1060,165.57,20231024,1.85,N,255220,100,93 억,,1039927,N,N,0,N,00,N
|
|
20241011,131016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2760,265,2,10.62,51279583340,18588317,275.67,2535,2910,2500,3240,1750,2495,2758.70,1.11,0,1252726,2651,2572,2441,2362,2231,2612,2402,94,745,100,1540,5,1,93851574,2590,-4.72,2.41,12,19.81,-585.00,1146.00,4005,20240731,-31.09,946,20231024,191.75,4005,-31.09,20240731,1212,127.72,20240125,4005,-31.09,20240731,1060,160.38,20231024,1.85,N,255220,100,93 억,,1039927,N,N,0,N,00,N
|
|
20241011,121007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,175,2,7.01,47746612445,17284849,256.34,2535,2910,2500,3240,1750,2495,2762.34,1.11,0,1227189,2651,2572,2441,2362,2231,2612,2402,94,745,100,1540,5,1,93851574,2506,-4.56,2.33,12,18.42,-585.00,1146.00,4005,20240731,-33.33,946,20231024,182.24,4005,-33.33,20240731,1212,120.30,20240125,4005,-33.33,20240731,1060,151.89,20231024,1.85,N,255220,100,93 억,,1039927,N,N,0,N,00,N
|
|
20241011,111009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,230,2,9.22,45309394560,16385361,243.00,2535,2910,2500,3240,1750,2495,2765.24,1.11,0,1310303,2651,2572,2441,2362,2231,2612,2402,94,745,100,1540,5,1,93851574,2557,-4.66,2.38,12,17.46,-585.00,1146.00,4005,20240731,-31.96,946,20231024,188.05,4005,-31.96,20240731,1212,124.83,20240125,4005,-31.96,20240731,1060,157.08,20231024,1.85,N,255220,100,93 억,,1039927,N,N,0,N,00,N
|
|
20241011,101017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,290,2,11.62,40077240310,14478249,214.72,2535,2910,2500,3240,1750,2495,2768.10,1.11,0,1370413,2651,2572,2441,2362,2231,2612,2402,94,745,100,1540,5,1,93851574,2614,-4.76,2.43,12,15.43,-585.00,1146.00,4005,20240731,-30.46,946,20231024,194.40,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1060,162.74,20231024,1.85,N,255220,100,93 억,,1039927,N,N,0,N,00,N
|
|
20241011,091015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2660,165,2,6.61,6585685935,2529519,37.51,2535,2680,2500,3240,1750,2495,2603.53,1.11,0,463771,2651,2572,2441,2362,2231,2612,2402,94,745,100,1540,5,1,93851574,2496,-4.55,2.32,12,2.70,-585.00,1146.00,4005,20240731,-33.58,946,20231024,181.18,4005,-33.58,20240731,1212,119.47,20240125,4005,-33.58,20240731,1060,150.94,20231024,1.85,N,255220,100,93 억,,1039927,N,N,0,N,00,N
|
|
20241010,161036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2495,215,2,9.43,16215521135,6660952,161.51,2320,2520,2310,2960,1600,2280,2434.01,0.60,0,481220,2493,2386,2308,2201,2123,2347,2162,94,680,100,1410,5,1,93851574,2342,-4.26,2.18,12,7.10,-585.00,1146.00,4005,20240731,-37.70,946,20231024,163.74,4005,-37.70,20240731,1212,105.86,20240125,4005,-37.70,20240731,1060,135.38,20231024,1.74,N,255220,100,93 억,,566910,N,N,0,N,00,N
|
|
20241010,151052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2450,170,2,7.46,14714609255,6054720,146.81,2320,2520,2310,2960,1600,2280,2430.27,0.60,0,507755,2493,2386,2308,2201,2123,2347,2162,94,680,100,1410,5,1,93851574,2299,-4.19,2.14,12,6.45,-585.00,1146.00,4005,20240731,-38.83,946,20231024,158.99,4005,-38.83,20240731,1212,102.15,20240125,4005,-38.83,20240731,1060,131.13,20231024,1.74,N,255220,100,93 억,,566910,N,N,0,N,00,N
|
|
20241010,141045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2420,140,2,6.14,13234829755,5448945,132.12,2320,2520,2310,2960,1600,2280,2428.88,0.60,0,625252,2493,2386,2308,2201,2123,2347,2162,94,680,100,1410,5,1,93851574,2271,-4.14,2.11,12,5.81,-585.00,1146.00,4005,20240731,-39.58,946,20231024,155.81,4005,-39.58,20240731,1212,99.67,20240125,4005,-39.58,20240731,1060,128.30,20231024,1.74,N,255220,100,93 억,,566910,N,N,0,N,00,N
|
|
20241010,131042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,135,2,5.92,12594101090,5182826,125.67,2320,2520,2310,2960,1600,2280,2429.97,0.60,0,617425,2493,2386,2308,2201,2123,2347,2162,94,680,100,1410,5,1,93851574,2267,-4.13,2.11,12,5.52,-585.00,1146.00,4005,20240731,-39.70,946,20231024,155.29,4005,-39.70,20240731,1212,99.26,20240125,4005,-39.70,20240731,1060,127.83,20231024,1.74,N,255220,100,93 억,,566910,N,N,0,N,00,N
|
|
20241010,121043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,135,2,5.92,11408322550,4690407,113.73,2320,2520,2310,2960,1600,2280,2432.27,0.60,0,703544,2493,2386,2308,2201,2123,2347,2162,94,680,100,1410,5,1,93851574,2267,-4.13,2.11,12,5.00,-585.00,1146.00,4005,20240731,-39.70,946,20231024,155.29,4005,-39.70,20240731,1212,99.26,20240125,4005,-39.70,20240731,1060,127.83,20231024,1.74,N,255220,100,93 억,,566910,N,N,0,N,00,N
|
|
20241010,111041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,120,2,5.26,10805318410,4439423,107.64,2320,2520,2310,2960,1600,2280,2433.95,0.60,0,751069,2493,2386,2308,2201,2123,2347,2162,94,680,100,1410,5,1,93851574,2252,-4.10,2.09,12,4.73,-585.00,1146.00,4005,20240731,-40.07,946,20231024,153.70,4005,-40.07,20240731,1212,98.02,20240125,4005,-40.07,20240731,1060,126.42,20231024,1.74,N,255220,100,93 억,,566910,N,N,0,N,00,N
|
|
20241010,101040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2405,125,2,5.48,9807886095,4025897,97.62,2320,2520,2310,2960,1600,2280,2436.20,0.60,0,801394,2493,2386,2308,2201,2123,2347,2162,94,680,100,1410,5,1,93851574,2257,-4.11,2.10,12,4.29,-585.00,1146.00,4005,20240731,-39.95,946,20231024,154.23,4005,-39.95,20240731,1212,98.43,20240125,4005,-39.95,20240731,1060,126.89,20231024,1.74,N,255220,100,93 억,,566910,N,N,0,N,00,N
|
|
20241010,091044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2435,155,2,6.80,2618237750,1097163,26.60,2320,2445,2310,2960,1600,2280,2386.37,0.60,0,551391,2493,2386,2308,2201,2123,2347,2162,94,680,100,1410,5,1,93851574,2285,-4.16,2.12,12,1.17,-585.00,1146.00,4005,20240731,-39.20,946,20231024,157.40,4005,-39.20,20240731,1212,100.91,20240125,4005,-39.20,20240731,1060,129.72,20231024,1.74,N,255220,100,93 억,,566910,N,N,0,N,00,N
|
|
20241008,161033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2280,50,2,2.24,9499920920,4096986,242.56,2340,2415,2230,2895,1565,2230,2318.78,1.20,0,-598731,2383,2306,2248,2171,2113,2345,2210,94,665,100,1380,5,1,93851574,2140,-3.90,1.99,12,4.37,-585.00,1146.00,4005,20240731,-43.07,938,20230925,143.07,4005,-43.07,20240731,1212,88.12,20240125,4005,-43.07,20240731,1060,115.09,20231024,1.73,N,255220,100,93 억,,1127848,N,N,0,N,00,N
|
|
20241008,151043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2280,50,2,2.24,9274153985,3997878,236.70,2340,2415,2230,2895,1565,2230,2319.78,1.20,0,-613313,2383,2306,2248,2171,2113,2345,2210,94,665,100,1380,5,1,93851574,2140,-3.90,1.99,12,4.26,-585.00,1146.00,4005,20240731,-43.07,938,20230925,143.07,4005,-43.07,20240731,1212,88.12,20240125,4005,-43.07,20240731,1060,115.09,20231024,1.73,N,255220,100,93 억,,1127848,N,N,0,N,00,N
|
|
20241008,141037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2265,35,2,1.57,8621166475,3710933,219.71,2340,2415,2230,2895,1565,2230,2323.19,1.20,0,-566767,2383,2306,2248,2171,2113,2345,2210,94,665,100,1380,5,1,93851574,2126,-3.87,1.98,12,3.95,-585.00,1146.00,4005,20240731,-43.45,938,20230925,141.47,4005,-43.45,20240731,1212,86.88,20240125,4005,-43.45,20240731,1060,113.68,20231024,1.73,N,255220,100,93 억,,1127848,N,N,0,N,00,N
|
|
20241008,131036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2245,15,2,0.67,8253651465,3547761,210.05,2340,2415,2230,2895,1565,2230,2326.45,1.20,0,-584206,2383,2306,2248,2171,2113,2345,2210,94,665,100,1380,5,1,93851574,2107,-3.84,1.96,12,3.78,-585.00,1146.00,4005,20240731,-43.95,938,20230925,139.34,4005,-43.95,20240731,1212,85.23,20240125,4005,-43.95,20240731,1060,111.79,20231024,1.73,N,255220,100,93 억,,1127848,N,N,0,N,00,N
|
|
20241008,121037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2240,10,2,0.45,8041245280,3452875,204.43,2340,2415,2230,2895,1565,2230,2328.87,1.20,0,-543017,2383,2306,2248,2171,2113,2345,2210,94,665,100,1380,5,1,93851574,2102,-3.83,1.95,12,3.68,-585.00,1146.00,4005,20240731,-44.07,938,20230925,138.81,4005,-44.07,20240731,1212,84.82,20240125,4005,-44.07,20240731,1060,111.32,20231024,1.73,N,255220,100,93 억,,1127848,N,N,0,N,00,N
|
|
20241008,111036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2245,15,2,0.67,7640085045,3273895,193.83,2340,2415,2235,2895,1565,2230,2333.65,1.20,0,-496212,2383,2306,2248,2171,2113,2345,2210,94,665,100,1380,5,1,93851574,2107,-3.84,1.96,12,3.49,-585.00,1146.00,4005,20240731,-43.95,938,20230925,139.34,4005,-43.95,20240731,1212,85.23,20240125,4005,-43.95,20240731,1060,111.79,20231024,1.73,N,255220,100,93 억,,1127848,N,N,0,N,00,N
|
|
20241008,101037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2260,30,2,1.35,6859603010,2928065,173.36,2340,2415,2255,2895,1565,2230,2342.72,1.20,0,-405945,2383,2306,2248,2171,2113,2345,2210,94,665,100,1380,5,1,93851574,2121,-3.86,1.97,12,3.12,-585.00,1146.00,4005,20240731,-43.57,938,20230925,140.94,4005,-43.57,20240731,1212,86.47,20240125,4005,-43.57,20240731,1060,113.21,20231024,1.73,N,255220,100,93 억,,1127848,N,N,0,N,00,N
|
|
20241008,091038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2305,75,2,3.36,4597369725,1942309,115.00,2340,2415,2305,2895,1565,2230,2366.99,1.20,0,20676,2383,2306,2248,2171,2113,2345,2210,94,665,100,1380,5,1,93851574,2163,-3.94,2.01,12,2.07,-585.00,1146.00,4005,20240731,-42.45,938,20230925,145.74,4005,-42.45,20240731,1212,90.18,20240125,4005,-42.45,20240731,1060,117.45,20231024,1.73,N,255220,100,93 억,,1127848,N,N,0,N,00,N
|
|
20241007,161051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,30,2,1.36,3745848935,1662273,184.37,2200,2325,2190,2860,1540,2200,2253.46,1.30,0,-97010,2276,2237,2206,2167,2136,2222,2152,94,660,100,1360,5,1,93851574,2093,-3.81,1.95,12,1.77,-585.00,1146.00,4005,20240731,-44.32,938,20230925,137.74,4005,-44.32,20240731,1212,83.99,20240125,4005,-44.32,20240731,1060,110.38,20231024,1.67,N,255220,100,93 억,,1224038,N,N,0,N,00,N
|
|
20241007,151004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2240,40,2,1.82,3604347050,1598940,177.35,2200,2325,2190,2860,1540,2200,2254.21,1.30,0,-105597,2276,2237,2206,2167,2136,2222,2152,94,660,100,1360,5,1,93851574,2102,-3.83,1.95,12,1.70,-585.00,1146.00,4005,20240731,-44.07,938,20230925,138.81,4005,-44.07,20240731,1212,84.82,20240125,4005,-44.07,20240731,1060,111.32,20231024,1.67,N,255220,100,93 억,,1224038,N,N,0,N,00,N
|
|
20241007,141029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2265,65,2,2.95,3391979565,1504420,166.86,2200,2325,2190,2860,1540,2200,2254.68,1.30,0,-107627,2276,2237,2206,2167,2136,2222,2152,94,660,100,1360,5,1,93851574,2126,-3.87,1.98,12,1.60,-585.00,1146.00,4005,20240731,-43.45,938,20230925,141.47,4005,-43.45,20240731,1212,86.88,20240125,4005,-43.45,20240731,1060,113.68,20231024,1.67,N,255220,100,93 억,,1224038,N,N,0,N,00,N
|
|
20241007,131000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2245,45,2,2.05,3111515575,1379817,153.04,2200,2325,2190,2860,1540,2200,2255.02,1.30,0,-123998,2276,2237,2206,2167,2136,2222,2152,94,660,100,1360,5,1,93851574,2107,-3.84,1.96,12,1.47,-585.00,1146.00,4005,20240731,-43.95,938,20230925,139.34,4005,-43.95,20240731,1212,85.23,20240125,4005,-43.95,20240731,1060,111.79,20231024,1.67,N,255220,100,93 억,,1224038,N,N,0,N,00,N
|
|
20241007,121032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2220,20,2,0.91,2739541980,1213710,134.62,2200,2325,2190,2860,1540,2200,2257.16,1.30,0,-146625,2276,2237,2206,2167,2136,2222,2152,94,660,100,1360,5,1,93851574,2084,-3.79,1.94,12,1.29,-585.00,1146.00,4005,20240731,-44.57,938,20230925,136.67,4005,-44.57,20240731,1212,83.17,20240125,4005,-44.57,20240731,1060,109.43,20231024,1.67,N,255220,100,93 억,,1224038,N,N,0,N,00,N
|
|
20241007,110948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,30,2,1.36,2601431025,1151722,127.74,2200,2325,2190,2860,1540,2200,2258.73,1.30,0,-135089,2276,2237,2206,2167,2136,2222,2152,94,660,100,1360,5,1,93851574,2093,-3.81,1.95,12,1.23,-585.00,1146.00,4005,20240731,-44.32,938,20230925,137.74,4005,-44.32,20240731,1212,83.99,20240125,4005,-44.32,20240731,1060,110.38,20231024,1.67,N,255220,100,93 억,,1224038,N,N,0,N,00,N
|
|
20241007,100941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2225,25,2,1.14,2211945740,976912,108.35,2200,2325,2190,2860,1540,2200,2264.22,1.30,0,-144644,2276,2237,2206,2167,2136,2222,2152,94,660,100,1360,5,1,93851574,2088,-3.80,1.94,12,1.04,-585.00,1146.00,4005,20240731,-44.44,938,20230925,137.21,4005,-44.44,20240731,1212,83.58,20240125,4005,-44.44,20240731,1060,109.91,20231024,1.67,N,255220,100,93 억,,1224038,N,N,0,N,00,N
|
|
20241007,091020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2320,120,2,5.45,938394735,413565,45.87,2200,2320,2190,2860,1540,2200,2269.04,1.30,0,39611,2276,2237,2206,2167,2136,2222,2152,94,660,100,1360,5,1,93851574,2177,-3.97,2.02,12,0.44,-585.00,1146.00,4005,20240731,-42.07,938,20230925,147.33,4005,-42.07,20240731,1212,91.42,20240125,4005,-42.07,20240731,1060,118.87,20231024,1.67,N,255220,100,93 억,,1224038,N,N,0,N,00,N
|
|
20241004,160916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2200,5,2,0.23,1956597260,885953,49.46,2210,2245,2175,2850,1540,2195,2208.48,1.26,0,42827,2275,2235,2210,2170,2145,2222,2157,93,655,100,1360,5,1,93497173,2057,-3.76,1.92,12,0.95,-585.00,1146.00,4005,20240731,-45.07,938,20230925,134.54,4005,-45.07,20240731,1212,81.52,20240125,4005,-45.07,20240731,1060,107.55,20231024,1.68,N,255220,100,93 억,,1175755,N,N,0,N,00,N
|
|
20241004,150930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2200,5,2,0.23,1863758840,843739,47.11,2210,2245,2175,2850,1540,2195,2208.93,1.26,0,56000,2275,2235,2210,2170,2145,2222,2157,93,655,100,1360,5,1,93497173,2057,-3.76,1.92,12,0.90,-585.00,1146.00,4005,20240731,-45.07,938,20230925,134.54,4005,-45.07,20240731,1212,81.52,20240125,4005,-45.07,20240731,1060,107.55,20231024,1.68,N,255220,100,93 억,,1175755,N,N,0,N,00,N
|
|
20241004,140914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2200,5,2,0.23,1522746645,688314,38.43,2210,2245,2175,2850,1540,2195,2212.29,1.26,0,22711,2275,2235,2210,2170,2145,2222,2157,93,655,100,1360,5,1,93497173,2057,-3.76,1.92,12,0.74,-585.00,1146.00,4005,20240731,-45.07,938,20230925,134.54,4005,-45.07,20240731,1212,81.52,20240125,4005,-45.07,20240731,1060,107.55,20231024,1.68,N,255220,100,93 억,,1175755,N,N,0,N,00,N
|
|
20241004,130927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2205,10,2,0.46,1360309790,614394,34.30,2210,2245,2175,2850,1540,2195,2214.08,1.26,0,21303,2275,2235,2210,2170,2145,2222,2157,93,655,100,1360,5,1,93497173,2062,-3.77,1.92,12,0.66,-585.00,1146.00,4005,20240731,-44.94,938,20230925,135.07,4005,-44.94,20240731,1212,81.93,20240125,4005,-44.94,20240731,1060,108.02,20231024,1.68,N,255220,100,93 억,,1175755,N,N,0,N,00,N
|
|
20241004,120925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2225,30,2,1.37,1148452565,518486,28.95,2210,2245,2175,2850,1540,2195,2215.02,1.26,0,39709,2275,2235,2210,2170,2145,2222,2157,93,655,100,1360,5,1,93497173,2080,-3.80,1.94,12,0.55,-585.00,1146.00,4005,20240731,-44.44,938,20230925,137.21,4005,-44.44,20240731,1212,83.58,20240125,4005,-44.44,20240731,1060,109.91,20231024,1.68,N,255220,100,93 억,,1175755,N,N,0,N,00,N
|
|
20241004,110917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,35,2,1.59,888064660,401910,22.44,2210,2235,2175,2850,1540,2195,2209.62,1.26,0,36481,2275,2235,2210,2170,2145,2222,2157,93,655,100,1360,5,1,93497173,2085,-3.81,1.95,12,0.43,-585.00,1146.00,4005,20240731,-44.32,938,20230925,137.74,4005,-44.32,20240731,1212,83.99,20240125,4005,-44.32,20240731,1060,110.38,20231024,1.68,N,255220,100,93 억,,1175755,N,N,0,N,00,N
|
|
20241004,100920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2215,20,2,0.91,588918465,267233,14.92,2210,2225,2175,2850,1540,2195,2203.77,1.26,0,34709,2275,2235,2210,2170,2145,2222,2157,93,655,100,1360,5,1,93497173,2071,-3.79,1.93,12,0.29,-585.00,1146.00,4005,20240731,-44.69,938,20230925,136.14,4005,-44.69,20240731,1212,82.76,20240125,4005,-44.69,20240731,1060,108.96,20231024,1.68,N,255220,100,93 억,,1175755,N,N,0,N,00,N
|
|
20241004,090923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2220,25,2,1.14,170764640,77062,4.30,2210,2225,2205,2850,1540,2195,2216.01,1.26,0,19432,2275,2235,2210,2170,2145,2222,2157,93,655,100,1360,5,1,93497173,2076,-3.79,1.94,12,0.08,-585.00,1146.00,4005,20240731,-44.57,938,20230925,136.67,4005,-44.57,20240731,1212,83.17,20240125,4005,-44.57,20240731,1060,109.43,20231024,1.68,N,255220,100,93 억,,1175755,N,N,0,N,00,N
|
|
20241002,160914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2195,-90,5,-3.94,3921901500,1772960,127.91,2235,2250,2185,2970,1600,2285,2212.10,1.14,0,105891,2338,2311,2283,2256,2228,2297,2242,93,685,100,1410,5,1,93497173,2052,-3.75,1.92,12,1.90,-585.00,1146.00,4005,20240731,-45.19,938,20230925,134.01,4005,-45.19,20240731,1212,81.11,20240125,4005,-45.19,20240731,1060,107.08,20231024,1.69,N,255220,100,93 억,,1069083,N,N,0,N,00,N
|
|
20241002,150925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2195,-90,5,-3.94,3745386680,1692546,122.11,2235,2250,2185,2970,1600,2285,2212.87,1.14,0,113362,2338,2311,2283,2256,2228,2297,2242,93,685,100,1410,5,1,93497173,2052,-3.75,1.92,12,1.81,-585.00,1146.00,4005,20240731,-45.19,938,20230925,134.01,4005,-45.19,20240731,1212,81.11,20240125,4005,-45.19,20240731,1060,107.08,20231024,1.69,N,255220,100,93 억,,1069083,N,N,0,N,00,N
|
|
20241002,140927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2215,-70,5,-3.06,3027125230,1365835,98.54,2235,2250,2185,2970,1600,2285,2216.32,1.14,0,130715,2338,2311,2283,2256,2228,2297,2242,93,685,100,1410,5,1,93497173,2071,-3.79,1.93,12,1.46,-585.00,1146.00,4005,20240731,-44.69,938,20230925,136.14,4005,-44.69,20240731,1212,82.76,20240125,4005,-44.69,20240731,1060,108.96,20231024,1.69,N,255220,100,93 억,,1069083,N,N,0,N,00,N
|
|
20241002,130917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,-55,5,-2.41,2798618845,1262741,91.10,2235,2250,2185,2970,1600,2285,2216.30,1.14,0,142243,2338,2311,2283,2256,2228,2297,2242,93,685,100,1410,5,1,93497173,2085,-3.81,1.95,12,1.35,-585.00,1146.00,4005,20240731,-44.32,938,20230925,137.74,4005,-44.32,20240731,1212,83.99,20240125,4005,-44.32,20240731,1060,110.38,20231024,1.69,N,255220,100,93 억,,1069083,N,N,0,N,00,N
|
|
20241002,120916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2225,-60,5,-2.63,2611652340,1178875,85.05,2235,2250,2185,2970,1600,2285,2215.38,1.14,0,112773,2338,2311,2283,2256,2228,2297,2242,93,685,100,1410,5,1,93497173,2080,-3.80,1.94,12,1.26,-585.00,1146.00,4005,20240731,-44.44,938,20230925,137.21,4005,-44.44,20240731,1212,83.58,20240125,4005,-44.44,20240731,1060,109.91,20231024,1.69,N,255220,100,93 억,,1069083,N,N,0,N,00,N
|
|
20241002,110906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2235,-50,5,-2.19,2425886995,1095316,79.02,2235,2250,2185,2970,1600,2285,2214.78,1.14,0,121842,2338,2311,2283,2256,2228,2297,2242,93,685,100,1410,5,1,93497173,2090,-3.82,1.95,12,1.17,-585.00,1146.00,4005,20240731,-44.19,938,20230925,138.27,4005,-44.19,20240731,1212,84.41,20240125,4005,-44.19,20240731,1060,110.85,20231024,1.69,N,255220,100,93 억,,1069083,N,N,0,N,00,N
|
|
20241002,100902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2225,-60,5,-2.63,1981067260,896005,64.64,2235,2245,2185,2970,1600,2285,2211.00,1.14,0,111236,2338,2311,2283,2256,2228,2297,2242,93,685,100,1410,5,1,93497173,2080,-3.80,1.94,12,0.96,-585.00,1146.00,4005,20240731,-44.44,938,20230925,137.21,4005,-44.44,20240731,1212,83.58,20240125,4005,-44.44,20240731,1060,109.91,20231024,1.69,N,255220,100,93 억,,1069083,N,N,0,N,00,N
|
|
20241002,090903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2205,-80,5,-3.50,754542800,341178,24.61,2235,2240,2190,2970,1600,2285,2211.58,1.14,0,58624,2338,2311,2283,2256,2228,2297,2242,93,685,100,1410,5,1,93497173,2062,-3.77,1.92,12,0.36,-585.00,1146.00,4005,20240731,-44.94,938,20230925,135.07,4005,-44.94,20240731,1212,81.93,20240125,4005,-44.94,20240731,1060,108.02,20231024,1.69,N,255220,100,93 억,,1069083,N,N,0,N,00,N
|