170 lines
72 KiB
CSV
170 lines
72 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
|
|
20241231,161114,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,45,2,1.60,7057691275,2489602,68.31,2755,2885,2700,3655,1975,2815,2834.43,0.46,320915,323963,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2773,-4.89,2.50,12,2.57,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.10,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20241231,151059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,45,2,1.60,7057691275,2489602,68.31,2755,2885,2700,3655,1975,2815,2834.43,0.46,320915,323963,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2773,-4.89,2.50,12,2.57,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.10,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20241231,141114,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,45,2,1.60,7057691275,2489602,68.31,2755,2885,2700,3655,1975,2815,2834.43,0.46,320915,323963,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2773,-4.89,2.50,12,2.57,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.10,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20241231,131115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,45,2,1.60,7057691275,2489602,68.31,2755,2885,2700,3655,1975,2815,2834.43,0.46,320915,323963,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2773,-4.89,2.50,12,2.57,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.10,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20241231,121114,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,45,2,1.60,7057691275,2489602,68.31,2755,2885,2700,3655,1975,2815,2834.43,0.46,320915,323963,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2773,-4.89,2.50,12,2.57,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.10,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20241231,111113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,45,2,1.60,7057691275,2489602,68.31,2755,2885,2700,3655,1975,2815,2834.43,0.46,320915,323963,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2773,-4.89,2.50,12,2.57,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.10,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20241231,101107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,45,2,1.60,7057691275,2489602,68.31,2755,2885,2700,3655,1975,2815,2834.43,0.46,320915,323963,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2773,-4.89,2.50,12,2.57,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.10,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20241231,091110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,45,2,1.60,7057691275,2489602,68.31,2755,2885,2700,3655,1975,2815,2834.43,0.46,320915,323963,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2773,-4.89,2.50,12,2.57,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.10,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20241230,161107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,45,2,1.60,6939415250,2448154,67.17,2755,2885,2700,3655,1975,2815,2834.43,0.13,0,323963,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2773,-4.89,2.50,12,2.52,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.10,N,255220,100,96 억,,128293,N,N,0,N,00,N
|
|
20241230,151111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2865,50,2,1.78,6634383415,2341565,64.25,2755,2885,2700,3655,1975,2815,2833.31,0.13,0,333796,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2778,-4.90,2.50,12,2.42,-585.00,1146.00,4005,20240731,-28.46,1212,20240125,136.39,4005,-28.46,20240731,1212,136.39,20240125,4005,-28.46,20240731,1229,133.12,20240705,3.10,N,255220,100,96 억,,128293,N,N,0,N,00,N
|
|
20241230,141111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2875,60,2,2.13,5831478545,2061961,56.58,2755,2885,2700,3655,1975,2815,2828.12,0.13,0,295529,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2788,-4.91,2.51,12,2.13,-585.00,1146.00,4005,20240731,-28.21,1212,20240125,137.21,4005,-28.21,20240731,1212,137.21,20240125,4005,-28.21,20240731,1229,133.93,20240705,3.10,N,255220,100,96 억,,128293,N,N,0,N,00,N
|
|
20241230,131113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2855,40,2,1.42,5365566295,1899386,52.12,2755,2885,2700,3655,1975,2815,2824.90,0.13,0,268176,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2768,-4.88,2.49,12,1.96,-585.00,1146.00,4005,20240731,-28.71,1212,20240125,135.56,4005,-28.71,20240731,1212,135.56,20240125,4005,-28.71,20240731,1229,132.30,20240705,3.10,N,255220,100,96 억,,128293,N,N,0,N,00,N
|
|
20241230,121107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,55,2,1.95,4800445840,1701672,46.69,2755,2885,2700,3655,1975,2815,2821.02,0.13,0,226178,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2783,-4.91,2.50,12,1.76,-585.00,1146.00,4005,20240731,-28.34,1212,20240125,136.80,4005,-28.34,20240731,1212,136.80,20240125,4005,-28.34,20240731,1229,133.52,20240705,3.10,N,255220,100,96 억,,128293,N,N,0,N,00,N
|
|
20241230,111110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2880,65,2,2.31,4224863360,1501187,41.19,2755,2880,2700,3655,1975,2815,2814.35,0.13,0,232110,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2792,-4.92,2.51,12,1.55,-585.00,1146.00,4005,20240731,-28.09,1212,20240125,137.62,4005,-28.09,20240731,1212,137.62,20240125,4005,-28.09,20240731,1229,134.34,20240705,3.10,N,255220,100,96 억,,128293,N,N,0,N,00,N
|
|
20241230,101109,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2840,25,2,0.89,3223186375,1151172,31.59,2755,2865,2700,3655,1975,2815,2799.92,0.13,0,95975,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2754,-4.85,2.48,12,1.19,-585.00,1146.00,4005,20240731,-29.09,1212,20240125,134.32,4005,-29.09,20240731,1212,134.32,20240125,4005,-29.09,20240731,1229,131.08,20240705,3.10,N,255220,100,96 억,,128293,N,N,0,N,00,N
|
|
20241230,091111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,-20,5,-0.71,1365856930,496874,13.63,2755,2795,2700,3655,1975,2815,2748.90,0.13,0,122652,3048,2931,2848,2731,2648,2890,2690,97,840,100,1740,5,1,96957884,2710,-4.78,2.44,12,0.51,-585.00,1146.00,4005,20240731,-30.21,1212,20240125,130.61,4005,-30.21,20240731,1212,130.61,20240125,4005,-30.21,20240731,1229,127.42,20240705,3.10,N,255220,100,96 억,,128293,N,N,0,N,00,N
|
|
20241227,161105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2815,-35,5,-1.23,10134828590,3558427,82.69,2890,2965,2765,3705,1995,2850,2848.26,0.26,0,-135366,3156,3002,2916,2762,2676,2960,2720,97,855,100,1760,5,1,96957884,2729,-4.81,2.46,12,3.67,-585.00,1146.00,4005,20240731,-29.71,1212,20240125,132.26,4005,-29.71,20240731,1212,132.26,20240125,4005,-29.71,20240731,1229,129.05,20240705,3.02,N,255220,100,96 억,,254423,N,N,0,N,00,N
|
|
20241227,151104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2825,-25,5,-0.88,9764273105,3427062,79.64,2890,2965,2765,3705,1995,2850,2849.17,0.26,0,-136720,3156,3002,2916,2762,2676,2960,2720,97,855,100,1760,5,1,96957884,2739,-4.83,2.47,12,3.53,-585.00,1146.00,4005,20240731,-29.46,1212,20240125,133.09,4005,-29.46,20240731,1212,133.09,20240125,4005,-29.46,20240731,1229,129.86,20240705,3.02,N,255220,100,96 억,,254423,N,N,0,N,00,N
|
|
20241227,141107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2845,-5,5,-0.18,8636759930,3030090,70.41,2890,2965,2765,3705,1995,2850,2850.33,0.26,0,-38079,3156,3002,2916,2762,2676,2960,2720,97,855,100,1760,5,1,96957884,2758,-4.86,2.48,12,3.13,-585.00,1146.00,4005,20240731,-28.96,1212,20240125,134.74,4005,-28.96,20240731,1212,134.74,20240125,4005,-28.96,20240731,1229,131.49,20240705,3.02,N,255220,100,96 억,,254423,N,N,0,N,00,N
|
|
20241227,131105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2810,-40,5,-1.40,8073625325,2830347,65.77,2890,2965,2765,3705,1995,2850,2852.53,0.26,0,-47623,3156,3002,2916,2762,2676,2960,2720,97,855,100,1760,5,1,96957884,2725,-4.80,2.45,12,2.92,-585.00,1146.00,4005,20240731,-29.84,1212,20240125,131.85,4005,-29.84,20240731,1212,131.85,20240125,4005,-29.84,20240731,1229,128.64,20240705,3.02,N,255220,100,96 억,,254423,N,N,0,N,00,N
|
|
20241227,121107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2780,-70,5,-2.46,7222263760,2526037,58.70,2890,2965,2765,3705,1995,2850,2859.16,0.26,0,-114490,3156,3002,2916,2762,2676,2960,2720,97,855,100,1760,5,1,96957884,2695,-4.75,2.43,12,2.61,-585.00,1146.00,4005,20240731,-30.59,1212,20240125,129.37,4005,-30.59,20240731,1212,129.37,20240125,4005,-30.59,20240731,1229,126.20,20240705,3.02,N,255220,100,96 억,,254423,N,N,0,N,00,N
|
|
20241227,111104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2820,-30,5,-1.05,5821856880,2025353,47.07,2890,2965,2810,3705,1995,2850,2874.59,0.26,0,-170667,3156,3002,2916,2762,2676,2960,2720,97,855,100,1760,5,1,96957884,2734,-4.82,2.46,12,2.09,-585.00,1146.00,4005,20240731,-29.59,1212,20240125,132.67,4005,-29.59,20240731,1212,132.67,20240125,4005,-29.59,20240731,1229,129.45,20240705,3.02,N,255220,100,96 억,,254423,N,N,0,N,00,N
|
|
20241227,101103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2865,15,2,0.53,4726838195,1640001,38.11,2890,2965,2830,3705,1995,2850,2882.39,0.26,0,-128859,3156,3002,2916,2762,2676,2960,2720,97,855,100,1760,5,1,96957884,2778,-4.90,2.50,12,1.69,-585.00,1146.00,4005,20240731,-28.46,1212,20240125,136.39,4005,-28.46,20240731,1212,136.39,20240125,4005,-28.46,20240731,1229,133.12,20240705,3.02,N,255220,100,96 억,,254423,N,N,0,N,00,N
|
|
20241227,091108,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,10,2,0.35,2584647835,890884,20.70,2890,2965,2855,3705,1995,2850,2901.72,0.26,0,-90760,3156,3002,2916,2762,2676,2960,2720,97,855,100,1760,5,1,96957884,2773,-4.89,2.50,12,0.92,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.02,N,255220,100,96 억,,254423,N,N,0,N,00,N
|
|
20241226,161059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2850,-160,5,-5.32,12386312855,4236205,99.07,3070,3070,2830,3910,2110,3010,2924.18,0.04,0,214924,3263,3136,3053,2926,2843,3095,2885,97,900,100,1860,5,1,96957884,2763,-4.87,2.49,12,4.37,-585.00,1146.00,4005,20240731,-28.84,1212,20240125,135.15,4005,-28.84,20240731,1212,135.15,20240125,4005,-28.84,20240731,1229,131.90,20240705,3.07,N,255220,100,96 억,,39669,N,N,0,N,00,N
|
|
20241226,151057,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2850,-160,5,-5.32,11627085260,3969594,92.84,3070,3070,2830,3910,2110,3010,2929.01,0.04,0,216708,3263,3136,3053,2926,2843,3095,2885,97,900,100,1860,5,1,96957884,2763,-4.87,2.49,12,4.09,-585.00,1146.00,4005,20240731,-28.84,1212,20240125,135.15,4005,-28.84,20240731,1212,135.15,20240125,4005,-28.84,20240731,1229,131.90,20240705,3.07,N,255220,100,96 억,,39669,N,N,0,N,00,N
|
|
20241226,141055,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,-150,5,-4.98,10099364640,3432887,80.28,3070,3070,2840,3910,2110,3010,2941.92,0.04,0,211953,3263,3136,3053,2926,2843,3095,2885,97,900,100,1860,5,1,96957884,2773,-4.89,2.50,12,3.54,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,3.07,N,255220,100,96 억,,39669,N,N,0,N,00,N
|
|
20241226,131056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2895,-115,5,-3.82,8363136875,2827389,66.12,3070,3070,2870,3910,2110,3010,2957.88,0.04,0,218058,3263,3136,3053,2926,2843,3095,2885,97,900,100,1860,5,1,96957884,2807,-4.95,2.53,12,2.92,-585.00,1146.00,4005,20240731,-27.72,1212,20240125,138.86,4005,-27.72,20240731,1212,138.86,20240125,4005,-27.72,20240731,1229,135.56,20240705,3.07,N,255220,100,96 억,,39669,N,N,0,N,00,N
|
|
20241226,121054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2905,-105,5,-3.49,7962617260,2689395,62.90,3070,3070,2870,3910,2110,3010,2960.72,0.04,0,229736,3263,3136,3053,2926,2843,3095,2885,97,900,100,1860,5,1,96957884,2817,-4.97,2.53,12,2.77,-585.00,1146.00,4005,20240731,-27.47,1212,20240125,139.69,4005,-27.47,20240731,1212,139.69,20240125,4005,-27.47,20240731,1229,136.37,20240705,3.07,N,255220,100,96 억,,39669,N,N,0,N,00,N
|
|
20241226,111053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2885,-125,5,-4.15,6972727505,2347035,54.89,3070,3070,2870,3910,2110,3010,2970.85,0.04,0,181146,3263,3136,3053,2926,2843,3095,2885,97,900,100,1860,5,1,96957884,2797,-4.93,2.52,12,2.42,-585.00,1146.00,4005,20240731,-27.97,1212,20240125,138.04,4005,-27.97,20240731,1212,138.04,20240125,4005,-27.97,20240731,1229,134.74,20240705,3.07,N,255220,100,96 억,,39669,N,N,0,N,00,N
|
|
20241226,101056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2970,-40,5,-1.33,3675194400,1214302,28.40,3070,3070,2965,3910,2110,3010,3026.61,0.04,0,4384,3263,3136,3053,2926,2843,3095,2885,97,900,100,1860,5,1,96957884,2880,-5.08,2.59,12,1.25,-585.00,1146.00,4005,20240731,-25.84,1212,20240125,145.05,4005,-25.84,20240731,1212,145.05,20240125,4005,-25.84,20240731,1229,141.66,20240705,3.07,N,255220,100,96 억,,39669,N,N,0,N,00,N
|
|
20241226,091057,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3060,50,2,1.66,1243610010,406711,9.51,3070,3070,3025,3910,2110,3010,3057.87,0.04,0,-22097,3263,3136,3053,2926,2843,3095,2885,97,900,100,1860,5,1,96957884,2967,-5.23,2.67,12,0.42,-585.00,1146.00,4005,20240731,-23.60,1212,20240125,152.48,4005,-23.60,20240731,1212,152.48,20240125,4005,-23.60,20240731,1229,148.98,20240705,3.07,N,255220,100,96 억,,39669,N,N,0,N,00,N
|
|
20241224,161055,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,-155,5,-4.90,12771941720,4210899,66.58,3160,3180,2970,4110,2220,3165,3033.08,0.14,0,-98846,3428,3296,3168,3036,2908,3232,2972,97,945,100,1960,5,1,96957884,2918,-5.15,2.63,12,4.34,-585.00,1146.00,4005,20240731,-24.84,1212,20240125,148.35,4005,-24.84,20240731,1212,148.35,20240125,4005,-24.84,20240731,1229,144.91,20240705,3.20,N,255220,100,96 억,,134109,N,N,0,N,00,N
|
|
20241224,151054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2985,-180,5,-5.69,11941871130,3934711,62.21,3160,3180,2970,4110,2220,3165,3034.92,0.14,0,-101274,3428,3296,3168,3036,2908,3232,2972,97,945,100,1960,5,1,96957884,2894,-5.10,2.60,12,4.06,-585.00,1146.00,4005,20240731,-25.47,1212,20240125,146.29,4005,-25.47,20240731,1212,146.29,20240125,4005,-25.47,20240731,1229,142.88,20240705,3.20,N,255220,100,96 억,,134109,N,N,0,N,00,N
|
|
20241224,141052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,-175,5,-5.53,10794439405,3549672,56.13,3160,3180,2975,4110,2220,3165,3040.88,0.14,0,-80302,3428,3296,3168,3036,2908,3232,2972,97,945,100,1960,5,1,96957884,2899,-5.11,2.61,12,3.66,-585.00,1146.00,4005,20240731,-25.34,1212,20240125,146.70,4005,-25.34,20240731,1212,146.70,20240125,4005,-25.34,20240731,1229,143.29,20240705,3.20,N,255220,100,96 억,,134109,N,N,0,N,00,N
|
|
20241224,131053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,-165,5,-5.21,9524569040,3124915,49.41,3160,3180,2990,4110,2220,3165,3047.85,0.14,0,-69283,3428,3296,3168,3036,2908,3232,2972,97,945,100,1960,5,1,96957884,2909,-5.13,2.62,12,3.22,-585.00,1146.00,4005,20240731,-25.09,1212,20240125,147.52,4005,-25.09,20240731,1212,147.52,20240125,4005,-25.09,20240731,1229,144.10,20240705,3.20,N,255220,100,96 억,,134109,N,N,0,N,00,N
|
|
20241224,121054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,-155,5,-4.90,8430164475,2759968,43.64,3160,3180,2990,4110,2220,3165,3054.34,0.14,0,-42104,3428,3296,3168,3036,2908,3232,2972,97,945,100,1960,5,1,96957884,2918,-5.15,2.63,12,2.85,-585.00,1146.00,4005,20240731,-24.84,1212,20240125,148.35,4005,-24.84,20240731,1212,148.35,20240125,4005,-24.84,20240731,1229,144.91,20240705,3.20,N,255220,100,96 억,,134109,N,N,0,N,00,N
|
|
20241224,111056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,-155,5,-4.90,7542056820,2464672,38.97,3160,3180,2990,4110,2220,3165,3059.96,0.14,0,-50140,3428,3296,3168,3036,2908,3232,2972,97,945,100,1960,5,1,96957884,2918,-5.15,2.63,12,2.54,-585.00,1146.00,4005,20240731,-24.84,1212,20240125,148.35,4005,-24.84,20240731,1212,148.35,20240125,4005,-24.84,20240731,1229,144.91,20240705,3.20,N,255220,100,96 억,,134109,N,N,0,N,00,N
|
|
20241224,101054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,-150,5,-4.74,5975308215,1944679,30.75,3160,3180,2990,4110,2220,3165,3072.52,0.14,0,-46395,3428,3296,3168,3036,2908,3232,2972,97,945,100,1960,5,1,96957884,2923,-5.15,2.63,12,2.01,-585.00,1146.00,4005,20240731,-24.72,1212,20240125,148.76,4005,-24.72,20240731,1212,148.76,20240125,4005,-24.72,20240731,1229,145.32,20240705,3.20,N,255220,100,96 억,,134109,N,N,0,N,00,N
|
|
20241224,091100,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3170,5,2,0.16,1039475030,330631,5.23,3160,3180,3120,4110,2220,3165,3143.75,0.14,0,-794,3428,3296,3168,3036,2908,3232,2972,97,945,100,1960,5,1,96957884,3074,-5.42,2.77,12,0.34,-585.00,1146.00,4005,20240731,-20.85,1212,20240125,161.55,4005,-20.85,20240731,1212,161.55,20240125,4005,-20.85,20240731,1229,157.93,20240705,3.20,N,255220,100,96 억,,134109,N,N,0,N,00,N
|
|
20241223,161045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3165,-55,5,-1.71,19920039875,6255036,101.29,3225,3300,3040,4185,2255,3220,3184.54,0.02,0,109279,3450,3335,3260,3145,3070,3297,3107,97,965,100,1990,5,1,96957884,3069,-5.41,2.76,12,6.45,-585.00,1146.00,4005,20240731,-20.97,1212,20240125,161.14,4005,-20.97,20240731,1212,161.14,20240125,4005,-20.97,20240731,1229,157.53,20240705,3.10,N,255220,100,96 억,,22043,N,N,0,N,00,N
|
|
20241223,151050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3175,-45,5,-1.40,19439489745,6103401,98.84,3225,3300,3040,4185,2255,3220,3184.87,0.02,0,110101,3450,3335,3260,3145,3070,3297,3107,97,965,100,1990,5,1,96957884,3078,-5.43,2.77,12,6.29,-585.00,1146.00,4005,20240731,-20.72,1212,20240125,161.96,4005,-20.72,20240731,1212,161.96,20240125,4005,-20.72,20240731,1229,158.34,20240705,3.10,N,255220,100,96 억,,22043,N,N,0,N,00,N
|
|
20241223,141046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3205,-15,5,-0.47,18224984620,5722410,92.67,3225,3300,3040,4185,2255,3220,3184.68,0.02,0,112252,3450,3335,3260,3145,3070,3297,3107,97,965,100,1990,5,1,96957884,3108,-5.48,2.80,12,5.90,-585.00,1146.00,4005,20240731,-19.98,1212,20240125,164.44,4005,-19.98,20240731,1212,164.44,20240125,4005,-19.98,20240731,1229,160.78,20240705,3.10,N,255220,100,96 억,,22043,N,N,0,N,00,N
|
|
20241223,131045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3220,0,3,0.00,17449386210,5480418,88.75,3225,3300,3040,4185,2255,3220,3183.78,0.02,0,116490,3450,3335,3260,3145,3070,3297,3107,97,965,100,1990,5,1,96957884,3122,-5.50,2.81,12,5.65,-585.00,1146.00,4005,20240731,-19.60,1212,20240125,165.68,4005,-19.60,20240731,1212,165.68,20240125,4005,-19.60,20240731,1229,162.00,20240705,3.10,N,255220,100,96 억,,22043,N,N,0,N,00,N
|
|
20241223,121048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3230,10,2,0.31,16772785895,5269894,85.34,3225,3300,3040,4185,2255,3220,3182.57,0.02,0,141835,3450,3335,3260,3145,3070,3297,3107,97,965,100,1990,5,1,96957884,3132,-5.52,2.82,12,5.44,-585.00,1146.00,4005,20240731,-19.35,1212,20240125,166.50,4005,-19.35,20240731,1212,166.50,20240125,4005,-19.35,20240731,1229,162.82,20240705,3.10,N,255220,100,96 억,,22043,N,N,0,N,00,N
|
|
20241223,111045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3290,70,2,2.17,14870381435,4682382,75.83,3225,3300,3040,4185,2255,3220,3175.57,0.02,0,192531,3450,3335,3260,3145,3070,3297,3107,97,965,100,1990,5,1,96957884,3190,-5.62,2.87,12,4.83,-585.00,1146.00,4005,20240731,-17.85,1212,20240125,171.45,4005,-17.85,20240731,1212,171.45,20240125,4005,-17.85,20240731,1229,167.70,20240705,3.10,N,255220,100,96 억,,22043,N,N,0,N,00,N
|
|
20241223,101039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,-120,5,-3.73,5980276575,1917083,31.05,3225,3240,3040,4185,2255,3220,3118.07,0.02,0,115946,3450,3335,3260,3145,3070,3297,3107,97,965,100,1990,5,1,96957884,3006,-5.30,2.71,12,1.98,-585.00,1146.00,4005,20240731,-22.60,1212,20240125,155.78,4005,-22.60,20240731,1212,155.78,20240125,4005,-22.60,20240731,1229,152.24,20240705,3.10,N,255220,100,96 억,,22043,N,N,0,N,00,N
|
|
20241223,091044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3175,-45,5,-1.40,1541418045,483824,7.84,3225,3240,3150,4185,2255,3220,3183.94,0.02,0,14293,3450,3335,3260,3145,3070,3297,3107,97,965,100,1990,5,1,96957884,3078,-5.43,2.77,12,0.50,-585.00,1146.00,4005,20240731,-20.72,1212,20240125,161.96,4005,-20.72,20240731,1212,161.96,20240125,4005,-20.72,20240731,1229,158.34,20240705,3.10,N,255220,100,96 억,,22043,N,N,0,N,00,N
|
|
20241220,161039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3220,-80,5,-2.42,19799672820,6089940,54.45,3370,3375,3185,4290,2310,3300,3250.97,0.14,0,-130630,3570,3435,3265,3130,2960,3502,3197,97,990,100,2040,5,1,96957884,3122,-5.50,2.81,12,6.28,-585.00,1146.00,4005,20240731,-19.60,1212,20240125,165.68,4005,-19.60,20240731,1212,165.68,20240125,4005,-19.60,20240731,1229,162.00,20240705,3.12,N,255220,100,96 억,,138626,N,N,0,N,00,N
|
|
20241220,151043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3210,-90,5,-2.73,19313125965,5938753,53.10,3370,3375,3185,4290,2310,3300,3251.79,0.14,0,-138236,3570,3435,3265,3130,2960,3502,3197,97,990,100,2040,5,1,96957884,3112,-5.49,2.80,12,6.13,-585.00,1146.00,4005,20240731,-19.85,1212,20240125,164.85,4005,-19.85,20240731,1212,164.85,20240125,4005,-19.85,20240731,1229,161.19,20240705,3.12,N,255220,100,96 억,,138626,N,N,0,N,00,N
|
|
20241220,141040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3205,-95,5,-2.88,17978191705,5522057,49.38,3370,3375,3185,4290,2310,3300,3255.45,0.14,0,-133486,3570,3435,3265,3130,2960,3502,3197,97,990,100,2040,5,1,96957884,3108,-5.48,2.80,12,5.70,-585.00,1146.00,4005,20240731,-19.98,1212,20240125,164.44,4005,-19.98,20240731,1212,164.44,20240125,4005,-19.98,20240731,1229,160.78,20240705,3.12,N,255220,100,96 억,,138626,N,N,0,N,00,N
|
|
20241220,131039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3225,-75,5,-2.27,16743728575,5136716,45.93,3370,3375,3185,4290,2310,3300,3259.36,0.14,0,-139244,3570,3435,3265,3130,2960,3502,3197,97,990,100,2040,5,1,96957884,3127,-5.51,2.81,12,5.30,-585.00,1146.00,4005,20240731,-19.48,1212,20240125,166.09,4005,-19.48,20240731,1212,166.09,20240125,4005,-19.48,20240731,1229,162.41,20240705,3.12,N,255220,100,96 억,,138626,N,N,0,N,00,N
|
|
20241220,121038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3215,-85,5,-2.58,15235730920,4668865,41.75,3370,3375,3185,4290,2310,3300,3263.01,0.14,0,-137359,3570,3435,3265,3130,2960,3502,3197,97,990,100,2040,5,1,96957884,3117,-5.50,2.81,12,4.82,-585.00,1146.00,4005,20240731,-19.73,1212,20240125,165.26,4005,-19.73,20240731,1212,165.26,20240125,4005,-19.73,20240731,1229,161.59,20240705,3.12,N,255220,100,96 억,,138626,N,N,0,N,00,N
|
|
20241220,111038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3245,-55,5,-1.67,13422190175,4106682,36.72,3370,3375,3185,4290,2310,3300,3268.13,0.14,0,-53308,3570,3435,3265,3130,2960,3502,3197,97,990,100,2040,5,1,96957884,3146,-5.55,2.83,12,4.24,-585.00,1146.00,4005,20240731,-18.98,1212,20240125,167.74,4005,-18.98,20240731,1212,167.74,20240125,4005,-18.98,20240731,1229,164.04,20240705,3.12,N,255220,100,96 억,,138626,N,N,0,N,00,N
|
|
20241220,101040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3280,-20,5,-0.61,8564707475,2627429,23.49,3370,3375,3185,4290,2310,3300,3259.23,0.14,0,-97800,3570,3435,3265,3130,2960,3502,3197,97,990,100,2040,5,1,96957884,3180,-5.61,2.86,12,2.71,-585.00,1146.00,4005,20240731,-18.10,1212,20240125,170.63,4005,-18.10,20240731,1212,170.63,20240125,4005,-18.10,20240731,1229,166.88,20240705,3.12,N,255220,100,96 억,,138626,N,N,0,N,00,N
|
|
20241220,091041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3245,-55,5,-1.67,4003360620,1210137,10.82,3370,3375,3230,4290,2310,3300,3308.41,0.14,0,-59375,3570,3435,3265,3130,2960,3502,3197,97,990,100,2040,5,1,96957884,3146,-5.55,2.83,12,1.25,-585.00,1146.00,4005,20240731,-18.98,1212,20240125,167.74,4005,-18.98,20240731,1212,167.74,20240125,4005,-18.98,20240731,1229,164.04,20240705,3.12,N,255220,100,96 억,,138626,N,N,0,N,00,N
|
|
20241219,161036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3300,95,2,2.96,36236090385,10982508,257.56,3100,3400,3095,4165,2245,3205,3299.89,0.01,0,131273,3491,3347,3276,3132,3061,3312,3097,96,960,100,1980,5,1,96388310,3181,-5.64,2.88,12,11.39,-585.00,1146.00,4005,20240731,-17.60,1212,20240125,172.28,4005,-17.60,20240731,1212,172.28,20240125,4005,-17.60,20240731,1229,168.51,20240705,3.00,N,255220,100,96 억,,14197,N,N,0,N,00,N
|
|
20241219,151035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3310,105,2,3.28,35262467155,10688117,250.65,3100,3400,3095,4165,2245,3205,3299.70,0.01,0,149432,3491,3347,3276,3132,3061,3312,3097,96,960,100,1980,5,1,96388310,3190,-5.66,2.89,12,11.09,-585.00,1146.00,4005,20240731,-17.35,1212,20240125,173.10,4005,-17.35,20240731,1212,173.10,20240125,4005,-17.35,20240731,1229,169.32,20240705,3.00,N,255220,100,96 억,,14197,N,N,0,N,00,N
|
|
20241219,141037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3315,110,2,3.43,31159588625,9445694,221.51,3100,3400,3095,4165,2245,3205,3299.35,0.01,0,116959,3491,3347,3276,3132,3061,3312,3097,96,960,100,1980,5,1,96388310,3195,-5.67,2.89,12,9.80,-585.00,1146.00,4005,20240731,-17.23,1212,20240125,173.51,4005,-17.23,20240731,1212,173.51,20240125,4005,-17.23,20240731,1229,169.73,20240705,3.00,N,255220,100,96 억,,14197,N,N,0,N,00,N
|
|
20241219,131035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3285,80,2,2.50,14413997815,4442981,104.19,3100,3300,3095,4165,2245,3205,3244.70,0.01,0,105280,3491,3347,3276,3132,3061,3312,3097,96,960,100,1980,5,1,96388310,3166,-5.62,2.87,12,4.61,-585.00,1146.00,4005,20240731,-17.98,1212,20240125,171.04,4005,-17.98,20240731,1212,171.04,20240125,4005,-17.98,20240731,1229,167.29,20240705,3.00,N,255220,100,96 억,,14197,N,N,0,N,00,N
|
|
20241219,121038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,35,2,1.09,12028085670,3714153,87.10,3100,3300,3095,4165,2245,3205,3238.94,0.01,0,128117,3491,3347,3276,3132,3061,3312,3097,96,960,100,1980,5,1,96388310,3123,-5.54,2.83,12,3.85,-585.00,1146.00,4005,20240731,-19.10,1212,20240125,167.33,4005,-19.10,20240731,1212,167.33,20240125,4005,-19.10,20240731,1229,163.63,20240705,3.00,N,255220,100,96 억,,14197,N,N,0,N,00,N
|
|
20241219,111034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3260,55,2,1.72,10972099905,3389613,79.49,3100,3300,3095,4165,2245,3205,3237.50,0.01,0,94873,3491,3347,3276,3132,3061,3312,3097,96,960,100,1980,5,1,96388310,3142,-5.57,2.84,12,3.52,-585.00,1146.00,4005,20240731,-18.60,1212,20240125,168.98,4005,-18.60,20240731,1212,168.98,20240125,4005,-18.60,20240731,1229,165.26,20240705,3.00,N,255220,100,96 억,,14197,N,N,0,N,00,N
|
|
20241219,101027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3235,30,2,0.94,9167975125,2832876,66.43,3100,3300,3095,4165,2245,3205,3236.89,0.01,0,37606,3491,3347,3276,3132,3061,3312,3097,96,960,100,1980,5,1,96388310,3118,-5.53,2.82,12,2.94,-585.00,1146.00,4005,20240731,-19.23,1212,20240125,166.91,4005,-19.23,20240731,1212,166.91,20240125,4005,-19.23,20240731,1229,163.22,20240705,3.00,N,255220,100,96 억,,14197,N,N,0,N,00,N
|
|
20241219,091038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,35,2,1.09,3065576290,961763,22.55,3100,3260,3095,4165,2245,3205,3186.41,0.01,0,145619,3491,3347,3276,3132,3061,3312,3097,96,960,100,1980,5,1,96388310,3123,-5.54,2.83,12,1.00,-585.00,1146.00,4005,20240731,-19.10,1212,20240125,167.33,4005,-19.10,20240731,1212,167.33,20240125,4005,-19.10,20240731,1229,163.63,20240705,3.00,N,255220,100,96 억,,14197,N,N,0,N,00,N
|
|
20241218,161031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3205,-80,5,-2.44,13739770030,4185818,59.83,3315,3420,3205,4270,2300,3285,3282.80,0.07,0,-77240,3541,3412,3311,3182,3081,3362,3132,96,985,100,2030,5,1,96388310,3089,-5.48,2.80,12,4.34,-585.00,1146.00,4005,20240731,-19.98,1212,20240125,164.44,4005,-19.98,20240731,1212,164.44,20240125,4005,-19.98,20240731,1229,160.78,20240705,2.99,N,255220,100,96 억,,70580,N,N,0,N,00,N
|
|
20241218,151036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3230,-55,5,-1.67,12998900380,3955324,56.53,3315,3420,3215,4270,2300,3285,3286.45,0.07,0,-80072,3541,3412,3311,3182,3081,3362,3132,96,985,100,2030,5,1,96388310,3113,-5.52,2.82,12,4.10,-585.00,1146.00,4005,20240731,-19.35,1212,20240125,166.50,4005,-19.35,20240731,1212,166.50,20240125,4005,-19.35,20240731,1229,162.82,20240705,2.99,N,255220,100,96 억,,70580,N,N,0,N,00,N
|
|
20241218,141034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,-45,5,-1.37,12057787175,3664828,52.38,3315,3420,3215,4270,2300,3285,3290.22,0.07,0,-81326,3541,3412,3311,3182,3081,3362,3132,96,985,100,2030,5,1,96388310,3123,-5.54,2.83,12,3.80,-585.00,1146.00,4005,20240731,-19.10,1212,20240125,167.33,4005,-19.10,20240731,1212,167.33,20240125,4005,-19.10,20240731,1229,163.63,20240705,2.99,N,255220,100,96 억,,70580,N,N,0,N,00,N
|
|
20241218,131035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3225,-60,5,-1.83,10947449745,3321755,47.48,3315,3420,3220,4270,2300,3285,3295.86,0.07,0,-80465,3541,3412,3311,3182,3081,3362,3132,96,985,100,2030,5,1,96388310,3109,-5.51,2.81,12,3.45,-585.00,1146.00,4005,20240731,-19.48,1212,20240125,166.09,4005,-19.48,20240731,1212,166.09,20240125,4005,-19.48,20240731,1229,162.41,20240705,2.99,N,255220,100,96 억,,70580,N,N,0,N,00,N
|
|
20241218,121027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3230,-55,5,-1.67,10361656360,3140459,44.89,3315,3420,3220,4270,2300,3285,3299.67,0.07,0,-69820,3541,3412,3311,3182,3081,3362,3132,96,985,100,2030,5,1,96388310,3113,-5.52,2.82,12,3.26,-585.00,1146.00,4005,20240731,-19.35,1212,20240125,166.50,4005,-19.35,20240731,1212,166.50,20240125,4005,-19.35,20240731,1229,162.82,20240705,2.99,N,255220,100,96 억,,70580,N,N,0,N,00,N
|
|
20241218,111034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3255,-30,5,-0.91,9330042740,2821786,40.33,3315,3420,3250,4270,2300,3285,3306.86,0.07,0,-80275,3541,3412,3311,3182,3081,3362,3132,96,985,100,2030,5,1,96388310,3137,-5.56,2.84,12,2.93,-585.00,1146.00,4005,20240731,-18.73,1212,20240125,168.56,4005,-18.73,20240731,1212,168.56,20240125,4005,-18.73,20240731,1229,164.85,20240705,2.99,N,255220,100,96 억,,70580,N,N,0,N,00,N
|
|
20241218,101034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3265,-20,5,-0.61,8286208010,2501600,35.75,3315,3420,3250,4270,2300,3285,3312.99,0.07,0,-70383,3541,3412,3311,3182,3081,3362,3132,96,985,100,2030,5,1,96388310,3147,-5.58,2.85,12,2.60,-585.00,1146.00,4005,20240731,-18.48,1212,20240125,169.39,4005,-18.48,20240731,1212,169.39,20240125,4005,-18.48,20240731,1229,165.66,20240705,2.99,N,255220,100,96 억,,70580,N,N,0,N,00,N
|
|
20241218,091037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3305,20,2,0.61,4887791730,1462374,20.90,3315,3420,3290,4270,2300,3285,3344.64,0.07,0,-45481,3541,3412,3311,3182,3081,3362,3132,96,985,100,2030,5,1,96388310,3186,-5.65,2.88,12,1.52,-585.00,1146.00,4005,20240731,-17.48,1212,20240125,172.69,4005,-17.48,20240731,1212,172.69,20240125,4005,-17.48,20240731,1229,168.92,20240705,2.99,N,255220,100,96 억,,70580,N,N,0,N,00,N
|
|
20241217,161030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3285,35,2,1.08,22784272065,6907076,92.84,3350,3440,3210,4225,2275,3250,3298.76,0.39,0,-298302,3456,3352,3186,3082,2916,3405,3135,96,975,100,2010,5,1,96388310,3166,-5.62,2.87,12,7.17,-585.00,1146.00,4005,20240731,-17.98,1212,20240125,171.04,4005,-17.98,20240731,1212,171.04,20240125,4005,-17.98,20240731,1229,167.29,20240705,2.86,N,255220,100,96 억,,374931,N,N,0,N,00,N
|
|
20241217,151034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3265,15,2,0.46,22105234580,6700047,90.06,3350,3440,3210,4225,2275,3250,3299.32,0.39,0,-297698,3456,3352,3186,3082,2916,3405,3135,96,975,100,2010,5,1,96388310,3147,-5.58,2.85,12,6.95,-585.00,1146.00,4005,20240731,-18.48,1212,20240125,169.39,4005,-18.48,20240731,1212,169.39,20240125,4005,-18.48,20240731,1229,165.66,20240705,2.86,N,255220,100,96 억,,374931,N,N,0,N,00,N
|
|
20241217,141025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,25,2,0.77,20417775250,6184580,83.13,3350,3440,3210,4225,2275,3250,3301.46,0.39,0,-236814,3456,3352,3186,3082,2916,3405,3135,96,975,100,2010,5,1,96388310,3157,-5.60,2.86,12,6.42,-585.00,1146.00,4005,20240731,-18.23,1212,20240125,170.21,4005,-18.23,20240731,1212,170.21,20240125,4005,-18.23,20240731,1229,166.48,20240705,2.86,N,255220,100,96 억,,374931,N,N,0,N,00,N
|
|
20241217,131021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3245,-5,5,-0.15,16838407165,5100524,68.56,3350,3440,3210,4225,2275,3250,3301.38,0.39,0,-353753,3456,3352,3186,3082,2916,3405,3135,96,975,100,2010,5,1,96388310,3128,-5.55,2.83,12,5.29,-585.00,1146.00,4005,20240731,-18.98,1212,20240125,167.74,4005,-18.98,20240731,1212,167.74,20240125,4005,-18.98,20240731,1229,164.04,20240705,2.86,N,255220,100,96 억,,374931,N,N,0,N,00,N
|
|
20241217,120958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,-10,5,-0.31,16116972505,4876927,65.56,3350,3440,3215,4225,2275,3250,3304.82,0.39,0,-348031,3456,3352,3186,3082,2916,3405,3135,96,975,100,2010,5,1,96388310,3123,-5.54,2.83,12,5.06,-585.00,1146.00,4005,20240731,-19.10,1212,20240125,167.33,4005,-19.10,20240731,1212,167.33,20240125,4005,-19.10,20240731,1229,163.63,20240705,2.86,N,255220,100,96 억,,374931,N,N,0,N,00,N
|
|
20241217,111009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3225,-25,5,-0.77,15326684715,4632012,62.26,3350,3440,3215,4225,2275,3250,3308.95,0.39,0,-334485,3456,3352,3186,3082,2916,3405,3135,96,975,100,2010,5,1,96388310,3109,-5.51,2.81,12,4.81,-585.00,1146.00,4005,20240731,-19.48,1212,20240125,166.09,4005,-19.48,20240731,1212,166.09,20240125,4005,-19.48,20240731,1229,162.41,20240705,2.86,N,255220,100,96 억,,374931,N,N,0,N,00,N
|
|
20241217,101017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3255,5,2,0.15,13241298975,3988092,53.61,3350,3440,3240,4225,2275,3250,3320.33,0.39,0,-362419,3456,3352,3186,3082,2916,3405,3135,96,975,100,2010,5,1,96388310,3137,-5.56,2.84,12,4.14,-585.00,1146.00,4005,20240731,-18.73,1212,20240125,168.56,4005,-18.73,20240731,1212,168.56,20240125,4005,-18.73,20240731,1229,164.85,20240705,2.86,N,255220,100,96 억,,374931,N,N,0,N,00,N
|
|
20241217,091031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3290,40,2,1.23,7087669235,2108542,28.34,3350,3440,3280,4225,2275,3250,3361.77,0.39,0,-275557,3456,3352,3186,3082,2916,3405,3135,96,975,100,2010,5,1,96388310,3171,-5.62,2.87,12,2.19,-585.00,1146.00,4005,20240731,-17.85,1212,20240125,171.45,4005,-17.85,20240731,1212,171.45,20240125,4005,-17.85,20240731,1229,167.70,20240705,2.86,N,255220,100,96 억,,374931,N,N,0,N,00,N
|
|
20241216,161022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,140,2,4.50,23148169850,7285384,47.22,3045,3290,3020,4040,2180,3110,3177.17,0.00,0,279274,3403,3256,3138,2991,2873,3330,3065,96,930,100,1920,5,1,96388310,3133,-5.56,2.84,12,7.56,-585.00,1146.00,4005,20240731,-18.85,1212,20240125,168.15,4005,-18.85,20240731,1212,168.15,20240125,4005,-18.85,20240731,1229,164.44,20240705,2.84,N,255220,100,96 억,,441,N,N,0,N,00,N
|
|
20241216,151031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,140,2,4.50,22275141765,7016540,45.48,3045,3290,3020,4040,2180,3110,3174.74,0.00,0,241341,3403,3256,3138,2991,2873,3330,3065,96,930,100,1920,5,1,96388310,3133,-5.56,2.84,12,7.28,-585.00,1146.00,4005,20240731,-18.85,1212,20240125,168.15,4005,-18.85,20240731,1212,168.15,20240125,4005,-18.85,20240731,1229,164.44,20240705,2.84,N,255220,100,96 억,,441,N,N,0,N,00,N
|
|
20241216,141030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,130,2,4.18,16626428830,5272521,34.17,3045,3285,3020,4040,2180,3110,3153.48,0.00,0,75426,3403,3256,3138,2991,2873,3330,3065,96,930,100,1920,5,1,96388310,3123,-5.54,2.83,12,5.47,-585.00,1146.00,4005,20240731,-19.10,1212,20240125,167.33,4005,-19.10,20240731,1212,167.33,20240125,4005,-19.10,20240731,1229,163.63,20240705,2.84,N,255220,100,96 억,,441,N,N,0,N,00,N
|
|
20241216,131032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3145,35,2,1.13,10319402860,3309888,21.45,3045,3165,3020,4040,2180,3110,3117.77,0.00,0,118880,3403,3256,3138,2991,2873,3330,3065,96,930,100,1920,5,1,96388310,3031,-5.38,2.74,12,3.43,-585.00,1146.00,4005,20240731,-21.47,1212,20240125,159.49,4005,-21.47,20240731,1212,159.49,20240125,4005,-21.47,20240731,1229,155.90,20240705,2.84,N,255220,100,96 억,,441,N,N,0,N,00,N
|
|
20241216,121030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,0,3,0.00,8912732365,2859010,18.53,3045,3165,3020,4040,2180,3110,3117.44,0.00,0,42070,3403,3256,3138,2991,2873,3330,3065,96,930,100,1920,5,1,96388310,2998,-5.32,2.71,12,2.97,-585.00,1146.00,4005,20240731,-22.35,1212,20240125,156.60,4005,-22.35,20240731,1212,156.60,20240125,4005,-22.35,20240731,1229,153.05,20240705,2.84,N,255220,100,96 억,,441,N,N,0,N,00,N
|
|
20241216,111029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3155,45,2,1.45,7928663220,2544620,16.49,3045,3165,3020,4040,2180,3110,3115.87,0.00,0,-5633,3403,3256,3138,2991,2873,3330,3065,96,930,100,1920,5,1,96388310,3041,-5.39,2.75,12,2.64,-585.00,1146.00,4005,20240731,-21.22,1212,20240125,160.31,4005,-21.22,20240731,1212,160.31,20240125,4005,-21.22,20240731,1229,156.71,20240705,2.84,N,255220,100,96 억,,441,N,N,0,N,00,N
|
|
20241216,101030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3135,25,2,0.80,6222935050,2001798,12.97,3045,3165,3020,4040,2180,3110,3108.67,0.00,0,-63015,3403,3256,3138,2991,2873,3330,3065,96,930,100,1920,5,1,96388310,3022,-5.36,2.74,12,2.08,-585.00,1146.00,4005,20240731,-21.72,1212,20240125,158.66,4005,-21.72,20240731,1212,158.66,20240125,4005,-21.72,20240731,1229,155.09,20240705,2.84,N,255220,100,96 억,,441,N,N,0,N,00,N
|
|
20241216,091030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3125,15,2,0.48,2096471025,681953,4.42,3045,3130,3020,4040,2180,3110,3073.76,0.00,0,70044,3403,3256,3138,2991,2873,3330,3065,96,930,100,1920,5,1,96388310,3012,-5.34,2.73,12,0.71,-585.00,1146.00,4005,20240731,-21.97,1212,20240125,157.84,4005,-21.97,20240731,1212,157.84,20240125,4005,-21.97,20240731,1229,154.27,20240705,2.84,N,255220,100,96 억,,441,N,N,0,N,00,N
|
|
20241213,161022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,120,2,4.01,48524436090,15315758,246.54,3030,3285,3020,3885,2095,2990,3168.32,0.19,0,-228911,3166,3077,2961,2872,2756,3122,2917,96,895,100,1850,5,1,96388310,2998,-5.32,2.71,12,15.89,-585.00,1146.00,4005,20240731,-22.35,1212,20240125,156.60,4005,-22.35,20240731,1212,156.60,20240125,4005,-22.35,20240731,1229,153.05,20240705,2.65,N,255220,100,96 억,,183600,N,N,0,N,00,N
|
|
20241213,151028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,120,2,4.01,47875756290,15107020,243.18,3030,3285,3020,3885,2095,2990,3169.14,0.19,0,-258109,3166,3077,2961,2872,2756,3122,2917,96,895,100,1850,5,1,96388310,2998,-5.32,2.71,12,15.67,-585.00,1146.00,4005,20240731,-22.35,1212,20240125,156.60,4005,-22.35,20240731,1212,156.60,20240125,4005,-22.35,20240731,1229,153.05,20240705,2.65,N,255220,100,96 억,,183600,N,N,0,N,00,N
|
|
20241213,141028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3085,95,2,3.18,44918273540,14158787,227.92,3030,3285,3020,3885,2095,2990,3172.51,0.19,0,-267554,3166,3077,2961,2872,2756,3122,2917,96,895,100,1850,5,1,96388310,2974,-5.27,2.69,12,14.69,-585.00,1146.00,4005,20240731,-22.97,1212,20240125,154.54,4005,-22.97,20240731,1212,154.54,20240125,4005,-22.97,20240731,1229,151.02,20240705,2.65,N,255220,100,96 억,,183600,N,N,0,N,00,N
|
|
20241213,131028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3075,85,2,2.84,40074672665,12603634,202.89,3030,3285,3020,3885,2095,2990,3179.66,0.19,0,-326661,3166,3077,2961,2872,2756,3122,2917,96,895,100,1850,5,1,96388310,2964,-5.26,2.68,12,13.08,-585.00,1146.00,4005,20240731,-23.22,1212,20240125,153.71,4005,-23.22,20240731,1212,153.71,20240125,4005,-23.22,20240731,1229,150.20,20240705,2.65,N,255220,100,96 억,,183600,N,N,0,N,00,N
|
|
20241213,121028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,110,2,3.68,38280151235,12023125,193.54,3030,3285,3020,3885,2095,2990,3183.93,0.19,0,-310172,3166,3077,2961,2872,2756,3122,2917,96,895,100,1850,5,1,96388310,2988,-5.30,2.71,12,12.47,-585.00,1146.00,4005,20240731,-22.60,1212,20240125,155.78,4005,-22.60,20240731,1212,155.78,20240125,4005,-22.60,20240731,1229,152.24,20240705,2.65,N,255220,100,96 억,,183600,N,N,0,N,00,N
|
|
20241213,111026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3125,135,2,4.52,35814784175,11233682,180.83,3030,3285,3020,3885,2095,2990,3188.22,0.19,0,-197875,3166,3077,2961,2872,2756,3122,2917,96,895,100,1850,5,1,96388310,3012,-5.34,2.73,12,11.65,-585.00,1146.00,4005,20240731,-21.97,1212,20240125,157.84,4005,-21.97,20240731,1212,157.84,20240125,4005,-21.97,20240731,1229,154.27,20240705,2.65,N,255220,100,96 억,,183600,N,N,0,N,00,N
|
|
20241213,101019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3165,175,2,5.85,30784410135,9643938,155.24,3030,3285,3020,3885,2095,2990,3192.16,0.19,0,33565,3166,3077,2961,2872,2756,3122,2917,96,895,100,1850,5,1,96388310,3051,-5.41,2.76,12,10.01,-585.00,1146.00,4005,20240731,-20.97,1212,20240125,161.14,4005,-20.97,20240731,1212,161.14,20240125,4005,-20.97,20240731,1229,157.53,20240705,2.65,N,255220,100,96 억,,183600,N,N,0,N,00,N
|
|
20241213,091028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3195,205,2,6.86,10642638895,3347083,53.88,3030,3285,3020,3885,2095,2990,3179.85,0.19,0,535743,3166,3077,2961,2872,2756,3122,2917,96,895,100,1850,5,1,96388310,3080,-5.46,2.79,12,3.47,-585.00,1146.00,4005,20240731,-20.22,1212,20240125,163.61,4005,-20.22,20240731,1212,163.61,20240125,4005,-20.22,20240731,1229,159.97,20240705,2.65,N,255220,100,96 억,,183600,N,N,0,N,00,N
|
|
20241212,161027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,35,2,1.18,17424495030,5929531,79.80,2930,3050,2845,3840,2070,2955,2938.36,0.17,0,-70995,3108,3031,2958,2881,2808,2995,2845,96,885,100,1830,5,1,96388310,2882,-5.11,2.61,12,6.15,-585.00,1146.00,4005,20240731,-25.34,1204,20231205,148.34,4005,-25.34,20240731,1212,146.70,20240125,4005,-25.34,20240731,1229,143.29,20240705,2.20,N,255220,100,96 억,,164140,N,N,0,N,00,N
|
|
20241212,151020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,40,2,1.35,15997675190,5452365,73.38,2930,3050,2845,3840,2070,2955,2934.03,0.17,0,51591,3108,3031,2958,2881,2808,2995,2845,96,885,100,1830,5,1,96388310,2887,-5.12,2.61,12,5.66,-585.00,1146.00,4005,20240731,-25.22,1204,20231205,148.75,4005,-25.22,20240731,1212,147.11,20240125,4005,-25.22,20240731,1229,143.69,20240705,2.20,N,255220,100,96 억,,164140,N,N,0,N,00,N
|
|
20241212,141019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,-15,5,-0.51,13723727285,4683813,63.04,2930,3050,2845,3840,2070,2955,2929.96,0.17,0,-114285,3108,3031,2958,2881,2808,2995,2845,96,885,100,1830,5,1,96388310,2834,-5.03,2.57,12,4.86,-585.00,1146.00,4005,20240731,-26.59,1204,20231205,144.19,4005,-26.59,20240731,1212,142.57,20240125,4005,-26.59,20240731,1229,139.22,20240705,2.20,N,255220,100,96 억,,164140,N,N,0,N,00,N
|
|
20241212,131007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2890,-65,5,-2.20,12676395310,4325422,58.21,2930,3050,2845,3840,2070,2955,2930.60,0.17,0,-223627,3108,3031,2958,2881,2808,2995,2845,96,885,100,1830,5,1,96388310,2786,-4.94,2.52,12,4.49,-585.00,1146.00,4005,20240731,-27.84,1204,20231205,140.03,4005,-27.84,20240731,1212,138.45,20240125,4005,-27.84,20240731,1229,135.15,20240705,2.20,N,255220,100,96 억,,164140,N,N,0,N,00,N
|
|
20241212,121002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,-95,5,-3.21,11567118745,3938492,53.01,2930,3050,2850,3840,2070,2955,2936.88,0.17,0,-248765,3108,3031,2958,2881,2808,2995,2845,96,885,100,1830,5,1,96388310,2757,-4.89,2.50,12,4.09,-585.00,1146.00,4005,20240731,-28.59,1204,20231205,137.54,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1229,132.71,20240705,2.20,N,255220,100,96 억,,164140,N,N,0,N,00,N
|
|
20241212,111014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2915,-40,5,-1.35,10043949545,3410363,45.90,2930,3050,2850,3840,2070,2955,2945.09,0.17,0,-200154,3108,3031,2958,2881,2808,2995,2845,96,885,100,1830,5,1,96388310,2810,-4.98,2.54,12,3.54,-585.00,1146.00,4005,20240731,-27.22,1204,20231205,142.11,4005,-27.22,20240731,1212,140.51,20240125,4005,-27.22,20240731,1229,137.18,20240705,2.20,N,255220,100,96 억,,164140,N,N,0,N,00,N
|
|
20241212,101011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,-25,5,-0.85,8621714910,2922436,39.33,2930,3050,2850,3840,2070,2955,2950.16,0.17,0,-170565,3108,3031,2958,2881,2808,2995,2845,96,885,100,1830,5,1,96388310,2824,-5.01,2.56,12,3.03,-585.00,1146.00,4005,20240731,-26.84,1204,20231205,143.36,4005,-26.84,20240731,1212,141.75,20240125,4005,-26.84,20240731,1229,138.41,20240705,2.20,N,255220,100,96 억,,164140,N,N,0,N,00,N
|
|
20241212,091020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2875,-80,5,-2.71,1850838055,642749,8.65,2930,2930,2850,3840,2070,2955,2878.03,0.17,0,45226,3108,3031,2958,2881,2808,2995,2845,96,885,100,1830,5,1,96388310,2771,-4.91,2.51,12,0.67,-585.00,1146.00,4005,20240731,-28.21,1204,20231205,138.79,4005,-28.21,20240731,1212,137.21,20240125,4005,-28.21,20240731,1229,133.93,20240705,2.20,N,255220,100,96 억,,164140,N,N,0,N,00,N
|
|
20241211,161013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2955,-35,5,-1.17,21692832940,7338658,29.03,2960,3035,2885,3885,2095,2990,2955.93,0.72,0,-530895,3406,3197,2871,2662,2336,3302,2767,96,895,100,1850,5,1,96388310,2848,-5.05,2.58,12,7.61,-585.00,1146.00,4005,20240731,-26.22,1204,20231205,145.43,4005,-26.22,20240731,1212,143.81,20240125,4005,-26.22,20240731,1229,140.44,20240705,2.35,N,255220,100,96 억,,692059,N,N,0,N,00,N
|
|
20241211,150957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2945,-45,5,-1.51,21024970005,7112272,28.13,2960,3035,2885,3885,2095,2990,2956.12,0.72,0,-514652,3406,3197,2871,2662,2336,3302,2767,96,895,100,1850,5,1,96388310,2839,-5.03,2.57,12,7.38,-585.00,1146.00,4005,20240731,-26.47,1204,20231205,144.60,4005,-26.47,20240731,1212,142.99,20240125,4005,-26.47,20240731,1229,139.63,20240705,2.35,N,255220,100,96 억,,692059,N,N,0,N,00,N
|
|
20241211,141021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2945,-45,5,-1.51,19827390620,6702679,26.51,2960,3035,2885,3885,2095,2990,2958.09,0.72,0,-556894,3406,3197,2871,2662,2336,3302,2767,96,895,100,1850,5,1,96388310,2839,-5.03,2.57,12,6.95,-585.00,1146.00,4005,20240731,-26.47,1204,20231205,144.60,4005,-26.47,20240731,1212,142.99,20240125,4005,-26.47,20240731,1229,139.63,20240705,2.35,N,255220,100,96 억,,692059,N,N,0,N,00,N
|
|
20241211,131022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2965,-25,5,-0.84,18599028600,6285001,24.86,2960,3035,2885,3885,2095,2990,2959.24,0.72,0,-552332,3406,3197,2871,2662,2336,3302,2767,96,895,100,1850,5,1,96388310,2858,-5.07,2.59,12,6.52,-585.00,1146.00,4005,20240731,-25.97,1204,20231205,146.26,4005,-25.97,20240731,1212,144.64,20240125,4005,-25.97,20240731,1229,141.25,20240705,2.35,N,255220,100,96 억,,692059,N,N,0,N,00,N
|
|
20241211,121023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2955,-35,5,-1.17,17745516720,5997097,23.72,2960,3035,2885,3885,2095,2990,2958.98,0.72,0,-528798,3406,3197,2871,2662,2336,3302,2767,96,895,100,1850,5,1,96388310,2848,-5.05,2.58,12,6.22,-585.00,1146.00,4005,20240731,-26.22,1204,20231205,145.43,4005,-26.22,20240731,1212,143.81,20240125,4005,-26.22,20240731,1229,140.44,20240705,2.35,N,255220,100,96 억,,692059,N,N,0,N,00,N
|
|
20241211,111020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,-50,5,-1.67,15660100230,5290943,20.93,2960,3035,2885,3885,2095,2990,2959.75,0.72,0,-523114,3406,3197,2871,2662,2336,3302,2767,96,895,100,1850,5,1,96388310,2834,-5.03,2.57,12,5.49,-585.00,1146.00,4005,20240731,-26.59,1204,20231205,144.19,4005,-26.59,20240731,1212,142.57,20240125,4005,-26.59,20240731,1229,139.22,20240705,2.35,N,255220,100,96 억,,692059,N,N,0,N,00,N
|
|
20241211,101021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,-60,5,-2.01,9370178200,3181260,12.58,2960,3005,2885,3885,2095,2990,2945.32,0.72,0,45054,3406,3197,2871,2662,2336,3302,2767,96,895,100,1850,5,1,96388310,2824,-5.01,2.56,12,3.30,-585.00,1146.00,4005,20240731,-26.84,1204,20231205,143.36,4005,-26.84,20240731,1212,141.75,20240125,4005,-26.84,20240731,1229,138.41,20240705,2.35,N,255220,100,96 억,,692059,N,N,0,N,00,N
|
|
20241211,091026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2985,-5,5,-0.17,3182553225,1081729,4.28,2960,2985,2885,3885,2095,2990,2941.76,0.72,0,-2940,3406,3197,2871,2662,2336,3302,2767,96,895,100,1850,5,1,96388310,2877,-5.10,2.60,12,1.12,-585.00,1146.00,4005,20240731,-25.47,1204,20231205,147.92,4005,-25.47,20240731,1212,146.29,20240125,4005,-25.47,20240731,1229,142.88,20240705,2.35,N,255220,100,96 억,,692059,N,N,0,N,00,N
|
|
20241210,161011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,575,2,23.81,72170968725,24984559,404.87,2630,3080,2545,3135,1695,2415,2888.26,1.95,0,-1186181,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2882,-5.11,2.61,12,25.92,-585.00,1146.00,4005,20240731,-25.34,1204,20231205,148.34,4005,-25.34,20240731,1212,146.70,20240125,4005,-25.34,20240731,1229,143.29,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
|
|
20241210,151014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,545,2,22.57,69543067540,24100358,390.54,2630,3080,2545,3135,1695,2415,2885.56,1.95,0,-1177695,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2853,-5.06,2.58,12,25.00,-585.00,1146.00,4005,20240731,-26.09,1204,20231205,145.85,4005,-26.09,20240731,1212,144.22,20240125,4005,-26.09,20240731,1229,140.85,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
|
|
20241210,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2925,510,2,21.12,64269021635,22298412,361.34,2630,3080,2545,3135,1695,2415,2882.22,1.95,0,-1126371,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2819,-5.00,2.55,12,23.13,-585.00,1146.00,4005,20240731,-26.97,1204,20231205,142.94,4005,-26.97,20240731,1212,141.34,20240125,4005,-26.97,20240731,1229,138.00,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
|
|
20241210,131014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,545,2,22.57,59111867905,20551642,333.03,2630,3080,2545,3135,1695,2415,2876.26,1.95,0,-1141542,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2853,-5.06,2.58,12,21.32,-585.00,1146.00,4005,20240731,-26.09,1204,20231205,145.85,4005,-26.09,20240731,1212,144.22,20240125,4005,-26.09,20240731,1229,140.85,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
|
|
20241210,121014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2800,385,2,15.94,52080484275,18122682,293.67,2630,3080,2545,3135,1695,2415,2873.77,1.95,0,-673237,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2699,-4.79,2.44,12,18.80,-585.00,1146.00,4005,20240731,-30.09,1204,20231205,132.56,4005,-30.09,20240731,1212,131.02,20240125,4005,-30.09,20240731,1229,127.83,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
|
|
20241210,111013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2975,560,2,23.19,43707008440,15241536,246.98,2630,3080,2545,3135,1695,2415,2867.62,1.95,0,-506388,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2868,-5.09,2.60,12,15.81,-585.00,1146.00,4005,20240731,-25.72,1204,20231205,147.09,4005,-25.72,20240731,1212,145.46,20240125,4005,-25.72,20240731,1229,142.07,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
|
|
20241210,101014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2890,475,2,19.67,30511150615,10848585,175.80,2630,2955,2545,3135,1695,2415,2812.45,1.95,0,-255536,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2786,-4.94,2.52,12,11.26,-585.00,1146.00,4005,20240731,-27.84,1204,20231205,140.03,4005,-27.84,20240731,1212,138.45,20240125,4005,-27.84,20240731,1229,135.15,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
|
|
20241210,091020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,370,2,15.32,7850770800,2911439,47.18,2630,2820,2545,3135,1695,2415,2696.53,1.95,0,114281,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2684,-4.76,2.43,12,3.02,-585.00,1146.00,4005,20240731,-30.46,1204,20231205,131.31,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1229,126.61,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
|
|
20241209,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,-270,5,-10.06,14354809955,5670452,102.46,2750,2770,2400,3490,1880,2685,2530.43,2.04,0,353836,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2328,-4.13,2.11,12,5.88,-585.00,1146.00,4005,20240731,-39.70,1088,20231130,121.97,4005,-39.70,20240731,1212,99.26,20240125,4005,-39.70,20240731,1229,96.50,20240705,2.50,N,255220,100,96 억,,1969697,N,N,0,N,00,N
|
|
20241209,151011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,-255,5,-9.50,13703847780,5401682,97.60,2750,2770,2400,3490,1880,2685,2535.23,2.04,0,306144,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2342,-4.15,2.12,12,5.60,-585.00,1146.00,4005,20240731,-39.33,1088,20231130,123.35,4005,-39.33,20240731,1212,100.50,20240125,4005,-39.33,20240731,1229,97.72,20240705,2.50,N,255220,100,96 억,,1969697,N,N,0,N,00,N
|
|
20241209,141012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2455,-230,5,-8.57,11609829805,4540490,82.04,2750,2770,2450,3490,1880,2685,2555.17,2.04,0,107066,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2366,-4.20,2.14,12,4.71,-585.00,1146.00,4005,20240731,-38.70,1088,20231130,125.64,4005,-38.70,20240731,1212,102.56,20240125,4005,-38.70,20240731,1229,99.76,20240705,2.50,N,255220,100,96 억,,1969697,N,N,0,N,00,N
|
|
20241209,131015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2480,-205,5,-7.64,10240526375,3985463,72.01,2750,2770,2465,3490,1880,2685,2567.63,2.04,0,-2252,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2390,-4.24,2.16,12,4.13,-585.00,1146.00,4005,20240731,-38.08,1088,20231130,127.94,4005,-38.08,20240731,1212,104.62,20240125,4005,-38.08,20240731,1229,101.79,20240705,2.50,N,255220,100,96 억,,1969697,N,N,0,N,00,N
|
|
20241209,121010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2510,-175,5,-6.52,9268971470,3595378,64.96,2750,2770,2485,3490,1880,2685,2576.14,2.04,0,-96893,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2419,-4.29,2.19,12,3.73,-585.00,1146.00,4005,20240731,-37.33,1088,20231130,130.70,4005,-37.33,20240731,1212,107.10,20240125,4005,-37.33,20240731,1229,104.23,20240705,2.50,N,255220,100,96 억,,1969697,N,N,0,N,00,N
|
|
20241209,111012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,-185,5,-6.89,8432625140,3261174,58.93,2750,2770,2490,3490,1880,2685,2583.83,2.04,0,-150001,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2410,-4.27,2.18,12,3.38,-585.00,1146.00,4005,20240731,-37.58,1088,20231130,129.78,4005,-37.58,20240731,1212,106.27,20240125,4005,-37.58,20240731,1229,103.42,20240705,2.50,N,255220,100,96 억,,1969697,N,N,0,N,00,N
|
|
20241209,101009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,-125,5,-4.66,6062612865,2319058,41.90,2750,2770,2515,3490,1880,2685,2612.30,2.04,0,-276101,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2468,-4.38,2.23,12,2.41,-585.00,1146.00,4005,20240731,-36.08,1088,20231130,135.29,4005,-36.08,20240731,1212,111.22,20240125,4005,-36.08,20240731,1229,108.30,20240705,2.50,N,255220,100,96 억,,1969697,N,N,0,N,00,N
|
|
20241209,091004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2635,-50,5,-1.86,2663507800,995674,17.99,2750,2770,2585,3490,1880,2685,2674.42,2.04,0,-196636,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2540,-4.50,2.30,12,1.03,-585.00,1146.00,4005,20240731,-34.21,1088,20231130,142.19,4005,-34.21,20240731,1212,117.41,20240125,4005,-34.21,20240731,1229,114.40,20240705,2.50,N,255220,100,96 억,,1969697,N,N,0,N,00,N
|
|
20241206,161002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2685,-160,5,-5.62,14728273305,5477504,108.81,2795,2830,2605,3695,1995,2845,2688.87,1.20,0,817432,3081,2962,2856,2737,2631,2910,2685,96,850,100,1760,5,1,96388310,2588,-4.59,2.34,12,5.68,-585.00,1146.00,4005,20240731,-32.96,1063,20231129,152.59,4005,-32.96,20240731,1212,121.53,20240125,4005,-32.96,20240731,1229,118.47,20240705,2.52,N,255220,100,96 억,,1158322,N,N,0,N,00,N
|
|
20241206,151006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2695,-150,5,-5.27,14108188185,5246247,104.22,2795,2830,2605,3695,1995,2845,2689.19,1.20,0,783502,3081,2962,2856,2737,2631,2910,2685,96,850,100,1760,5,1,96388310,2598,-4.61,2.35,12,5.44,-585.00,1146.00,4005,20240731,-32.71,1063,20231129,153.53,4005,-32.71,20240731,1212,122.36,20240125,4005,-32.71,20240731,1229,119.28,20240705,2.52,N,255220,100,96 억,,1158322,N,N,0,N,00,N
|
|
20241206,141004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,-175,5,-6.15,12760275875,4745333,94.27,2795,2830,2605,3695,1995,2845,2689.01,1.20,0,798257,3081,2962,2856,2737,2631,2910,2685,96,850,100,1760,5,1,96388310,2574,-4.56,2.33,12,4.92,-585.00,1146.00,4005,20240731,-33.33,1063,20231129,151.18,4005,-33.33,20240731,1212,120.30,20240125,4005,-33.33,20240731,1229,117.25,20240705,2.52,N,255220,100,96 억,,1158322,N,N,0,N,00,N
|
|
20241206,131004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2650,-195,5,-6.85,11824809150,4394447,87.30,2795,2830,2605,3695,1995,2845,2690.85,1.20,0,766560,3081,2962,2856,2737,2631,2910,2685,96,850,100,1760,5,1,96388310,2554,-4.53,2.31,12,4.56,-585.00,1146.00,4005,20240731,-33.83,1063,20231129,149.29,4005,-33.83,20240731,1212,118.65,20240125,4005,-33.83,20240731,1229,115.62,20240705,2.52,N,255220,100,96 억,,1158322,N,N,0,N,00,N
|
|
20241206,121000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2680,-165,5,-5.80,10634238585,3946327,78.39,2795,2830,2605,3695,1995,2845,2694.71,1.20,0,678804,3081,2962,2856,2737,2631,2910,2685,96,850,100,1760,5,1,96388310,2583,-4.58,2.34,12,4.09,-585.00,1146.00,4005,20240731,-33.08,1063,20231129,152.12,4005,-33.08,20240731,1212,121.12,20240125,4005,-33.08,20240731,1229,118.06,20240705,2.52,N,255220,100,96 억,,1158322,N,N,0,N,00,N
|
|
20241206,110955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2685,-160,5,-5.62,9145942190,3394231,67.43,2795,2830,2605,3695,1995,2845,2694.55,1.20,0,692563,3081,2962,2856,2737,2631,2910,2685,96,850,100,1760,5,1,96388310,2588,-4.59,2.34,12,3.52,-585.00,1146.00,4005,20240731,-32.96,1063,20231129,152.59,4005,-32.96,20240731,1212,121.53,20240125,4005,-32.96,20240731,1229,118.47,20240705,2.52,N,255220,100,96 억,,1158322,N,N,0,N,00,N
|
|
20241206,100956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,-120,5,-4.22,4078798890,1485764,29.51,2795,2830,2700,3695,1995,2845,2745.24,1.20,0,157430,3081,2962,2856,2737,2631,2910,2685,96,850,100,1760,5,1,96388310,2627,-4.66,2.38,12,1.54,-585.00,1146.00,4005,20240731,-31.96,1063,20231129,156.35,4005,-31.96,20240731,1212,124.83,20240125,4005,-31.96,20240731,1229,121.72,20240705,2.52,N,255220,100,96 억,,1158322,N,N,0,N,00,N
|
|
20241206,091003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2790,-55,5,-1.93,558112195,199814,3.97,2795,2825,2765,3695,1995,2845,2793.12,1.20,0,26051,3081,2962,2856,2737,2631,2910,2685,96,850,100,1760,5,1,96388310,2689,-4.77,2.43,12,0.21,-585.00,1146.00,4005,20240731,-30.34,1063,20231129,162.46,4005,-30.34,20240731,1212,130.20,20240125,4005,-30.34,20240731,1229,127.01,20240705,2.52,N,255220,100,96 억,,1158322,N,N,0,N,00,N
|
|
20241205,160944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2845,-65,5,-2.23,14183776525,4971569,105.92,2895,2975,2750,3780,2040,2910,2852.93,1.26,0,-57298,3083,2996,2913,2826,2743,3040,2870,96,870,100,1800,5,1,96388310,2742,-4.86,2.48,12,5.16,-585.00,1146.00,4005,20240731,-28.96,1063,20231129,167.64,4005,-28.96,20240731,1212,134.74,20240125,4005,-28.96,20240731,1229,131.49,20240705,2.58,N,255220,100,96 억,,1215762,N,N,0,N,00,N
|
|
20241205,150951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2855,-55,5,-1.89,13626272610,4775233,101.74,2895,2975,2750,3780,2040,2910,2853.47,1.26,0,-107610,3083,2996,2913,2826,2743,3040,2870,96,870,100,1800,5,1,96388310,2752,-4.88,2.49,12,4.95,-585.00,1146.00,4005,20240731,-28.71,1063,20231129,168.58,4005,-28.71,20240731,1212,135.56,20240125,4005,-28.71,20240731,1229,132.30,20240705,2.58,N,255220,100,96 억,,1215762,N,N,0,N,00,N
|
|
20241205,140936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2865,-45,5,-1.55,12172080390,4263799,90.84,2895,2975,2750,3780,2040,2910,2854.68,1.26,0,-224719,3083,2996,2913,2826,2743,3040,2870,96,870,100,1800,5,1,96388310,2762,-4.90,2.50,12,4.42,-585.00,1146.00,4005,20240731,-28.46,1063,20231129,169.52,4005,-28.46,20240731,1212,136.39,20240125,4005,-28.46,20240731,1229,133.12,20240705,2.58,N,255220,100,96 억,,1215762,N,N,0,N,00,N
|
|
20241205,130946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2905,-5,5,-0.17,11451653170,4014243,85.53,2895,2975,2750,3780,2040,2910,2852.68,1.26,0,-229150,3083,2996,2913,2826,2743,3040,2870,96,870,100,1800,5,1,96388310,2800,-4.97,2.53,12,4.16,-585.00,1146.00,4005,20240731,-27.47,1063,20231129,173.28,4005,-27.47,20240731,1212,139.69,20240125,4005,-27.47,20240731,1229,136.37,20240705,2.58,N,255220,100,96 억,,1215762,N,N,0,N,00,N
|
|
20241205,120946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2925,15,2,0.52,10386755845,3647625,77.72,2895,2975,2750,3780,2040,2910,2847.45,1.26,0,-234687,3083,2996,2913,2826,2743,3040,2870,96,870,100,1800,5,1,96388310,2819,-5.00,2.55,12,3.78,-585.00,1146.00,4005,20240731,-26.97,1063,20231129,175.16,4005,-26.97,20240731,1212,141.34,20240125,4005,-26.97,20240731,1229,138.00,20240705,2.58,N,255220,100,96 억,,1215762,N,N,0,N,00,N
|
|
20241205,110944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2845,-65,5,-2.23,5963062525,2131576,45.42,2895,2895,2750,3780,2040,2910,2797.22,1.26,0,134333,3083,2996,2913,2826,2743,3040,2870,96,870,100,1800,5,1,96388310,2742,-4.86,2.48,12,2.21,-585.00,1146.00,4005,20240731,-28.96,1063,20231129,167.64,4005,-28.96,20240731,1212,134.74,20240125,4005,-28.96,20240731,1229,131.49,20240705,2.58,N,255220,100,96 억,,1215762,N,N,0,N,00,N
|
|
20241205,100944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,-135,5,-4.64,4683322945,1677129,35.73,2895,2895,2750,3780,2040,2910,2792.11,1.26,0,121432,3083,2996,2913,2826,2743,3040,2870,96,870,100,1800,5,1,96388310,2675,-4.74,2.42,12,1.74,-585.00,1146.00,4005,20240731,-30.71,1063,20231129,161.05,4005,-30.71,20240731,1212,128.96,20240125,4005,-30.71,20240731,1229,125.79,20240705,2.58,N,255220,100,96 억,,1215762,N,N,0,N,00,N
|
|
20241205,090949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2815,-95,5,-3.26,1355224025,477897,10.18,2895,2895,2780,3780,2040,2910,2835.02,1.26,0,-54197,3083,2996,2913,2826,2743,3040,2870,96,870,100,1800,5,1,96388310,2713,-4.81,2.46,12,0.50,-585.00,1146.00,4005,20240731,-29.71,1063,20231129,164.82,4005,-29.71,20240731,1212,132.26,20240125,4005,-29.71,20240731,1229,129.05,20240705,2.58,N,255220,100,96 억,,1215762,N,N,0,N,00,N
|
|
20241204,160929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2910,-115,5,-3.80,13498931895,4640908,91.99,2905,3000,2830,3930,2120,3025,2908.67,0.84,0,403026,3208,3116,2993,2901,2778,3162,2947,96,905,100,1870,5,1,95882855,2790,-4.97,2.54,12,4.84,-585.00,1146.00,4005,20240731,-27.34,1045,20231127,178.47,4005,-27.34,20240731,1212,140.10,20240125,4005,-27.34,20240731,1229,136.78,20240705,2.71,N,255220,100,95 억,,807395,N,N,0,N,00,N
|
|
20241204,150929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2910,-115,5,-3.80,13079104535,4496867,89.14,2905,3000,2830,3930,2120,3025,2908.48,0.84,0,412045,3208,3116,2993,2901,2778,3162,2947,96,905,100,1870,5,1,95882855,2790,-4.97,2.54,12,4.69,-585.00,1146.00,4005,20240731,-27.34,1045,20231127,178.47,4005,-27.34,20240731,1212,140.10,20240125,4005,-27.34,20240731,1229,136.78,20240705,2.71,N,255220,100,95 억,,807395,N,N,0,N,00,N
|
|
20241204,140931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2885,-140,5,-4.63,12195286625,4192385,83.10,2905,3000,2830,3930,2120,3025,2908.90,0.84,0,337959,3208,3116,2993,2901,2778,3162,2947,96,905,100,1870,5,1,95882855,2766,-4.93,2.52,12,4.37,-585.00,1146.00,4005,20240731,-27.97,1045,20231127,176.08,4005,-27.97,20240731,1212,138.04,20240125,4005,-27.97,20240731,1229,134.74,20240705,2.71,N,255220,100,95 억,,807395,N,N,0,N,00,N
|
|
20241204,130922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2920,-105,5,-3.47,11497667275,3951929,78.33,2905,3000,2830,3930,2120,3025,2909.37,0.84,0,361199,3208,3116,2993,2901,2778,3162,2947,96,905,100,1870,5,1,95882855,2800,-4.99,2.55,12,4.12,-585.00,1146.00,4005,20240731,-27.09,1045,20231127,179.43,4005,-27.09,20240731,1212,140.92,20240125,4005,-27.09,20240731,1229,137.59,20240705,2.71,N,255220,100,95 억,,807395,N,N,0,N,00,N
|
|
20241204,120919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2895,-130,5,-4.30,10407151965,3575020,70.86,2905,3000,2830,3930,2120,3025,2911.06,0.84,0,264160,3208,3116,2993,2901,2778,3162,2947,96,905,100,1870,5,1,95882855,2776,-4.95,2.53,12,3.73,-585.00,1146.00,4005,20240731,-27.72,1045,20231127,177.03,4005,-27.72,20240731,1212,138.86,20240125,4005,-27.72,20240731,1229,135.56,20240705,2.71,N,255220,100,95 억,,807395,N,N,0,N,00,N
|
|
20241204,110912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2890,-135,5,-4.46,8192143935,2800601,55.51,2905,3000,2875,3930,2120,3025,2925.12,0.84,0,108303,3208,3116,2993,2901,2778,3162,2947,96,905,100,1870,5,1,95882855,2771,-4.94,2.52,12,2.92,-585.00,1146.00,4005,20240731,-27.84,1045,20231127,176.56,4005,-27.84,20240731,1212,138.45,20240125,4005,-27.84,20240731,1229,135.15,20240705,2.71,N,255220,100,95 억,,807395,N,N,0,N,00,N
|
|
20241204,100915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2935,-90,5,-2.98,6632590855,2262982,44.86,2905,3000,2875,3930,2120,3025,2930.89,0.84,0,184994,3208,3116,2993,2901,2778,3162,2947,96,905,100,1870,5,1,95882855,2814,-5.02,2.56,12,2.36,-585.00,1146.00,4005,20240731,-26.72,1045,20231127,180.86,4005,-26.72,20240731,1212,142.16,20240125,4005,-26.72,20240731,1229,138.81,20240705,2.71,N,255220,100,95 억,,807395,N,N,0,N,00,N
|
|
20241204,090936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2975,-50,5,-1.65,2114192220,717974,14.23,2905,3000,2900,3930,2120,3025,2944.62,0.84,0,136496,3208,3116,2993,2901,2778,3162,2947,96,905,100,1870,5,1,95882855,2853,-5.09,2.60,12,0.75,-585.00,1146.00,4005,20240731,-25.72,1045,20231127,184.69,4005,-25.72,20240731,1212,145.46,20240125,4005,-25.72,20240731,1229,142.07,20240705,2.71,N,255220,100,95 억,,807395,N,N,0,N,00,N
|
|
20241203,161008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,30,2,1.00,14871322940,4995278,160.17,2950,3085,2870,3890,2100,2995,2977.04,0.95,0,-103523,3135,3065,3025,2955,2915,3045,2935,96,895,100,1850,5,1,95882855,2900,-5.17,2.64,12,5.21,-585.00,1146.00,4005,20240731,-24.47,1045,20231124,189.47,4005,-24.47,20240731,1212,149.59,20240125,4005,-24.47,20240731,1229,146.14,20240705,3.11,N,255220,100,95 억,,911729,N,N,0,N,00,N
|
|
20241203,151047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,15,2,0.50,14273033095,4796708,153.80,2950,3085,2870,3890,2100,2995,2975.59,0.95,0,-125146,3135,3065,3025,2955,2915,3045,2935,96,895,100,1850,5,1,95882855,2886,-5.15,2.63,12,5.00,-585.00,1146.00,4005,20240731,-24.84,1045,20231124,188.04,4005,-24.84,20240731,1212,148.35,20240125,4005,-24.84,20240731,1229,144.91,20240705,3.11,N,255220,100,95 억,,911729,N,N,0,N,00,N
|
|
20241203,141027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3005,10,2,0.33,12378542575,4170594,133.73,2950,3085,2870,3890,2100,2995,2968.05,0.95,0,-2706,3135,3065,3025,2955,2915,3045,2935,96,895,100,1850,5,1,95882855,2881,-5.14,2.62,12,4.35,-585.00,1146.00,4005,20240731,-24.97,1045,20231124,187.56,4005,-24.97,20240731,1212,147.94,20240125,4005,-24.97,20240731,1229,144.51,20240705,3.11,N,255220,100,95 억,,911729,N,N,0,N,00,N
|
|
20241203,131028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,30,2,1.00,10670682495,3601057,115.47,2950,3085,2870,3890,2100,2995,2963.21,0.95,0,79033,3135,3065,3025,2955,2915,3045,2935,96,895,100,1850,5,1,95882855,2900,-5.17,2.64,12,3.76,-585.00,1146.00,4005,20240731,-24.47,1045,20231124,189.47,4005,-24.47,20240731,1212,149.59,20240125,4005,-24.47,20240731,1229,146.14,20240705,3.11,N,255220,100,95 억,,911729,N,N,0,N,00,N
|
|
20241203,121040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,-45,5,-1.50,9343875460,3154665,101.15,2950,3085,2870,3890,2100,2995,2961.92,0.95,0,127073,3135,3065,3025,2955,2915,3045,2935,96,895,100,1850,5,1,95882855,2829,-5.04,2.57,12,3.29,-585.00,1146.00,4005,20240731,-26.34,1045,20231124,182.30,4005,-26.34,20240731,1212,143.40,20240125,4005,-26.34,20240731,1229,140.03,20240705,3.11,N,255220,100,95 억,,911729,N,N,0,N,00,N
|
|
20241203,111021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,-55,5,-1.84,8426783245,2841944,91.13,2950,3085,2870,3890,2100,2995,2965.14,0.95,0,55864,3135,3065,3025,2955,2915,3045,2935,96,895,100,1850,5,1,95882855,2819,-5.03,2.57,12,2.96,-585.00,1146.00,4005,20240731,-26.59,1045,20231124,181.34,4005,-26.59,20240731,1212,142.57,20240125,4005,-26.59,20240731,1229,139.22,20240705,3.11,N,255220,100,95 억,,911729,N,N,0,N,00,N
|
|
20241203,101007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,-5,5,-0.17,3157007685,1048276,33.61,2950,3065,2950,3890,2100,2995,3011.62,0.95,0,47458,3135,3065,3025,2955,2915,3045,2935,96,895,100,1850,5,1,95882855,2867,-5.11,2.61,12,1.09,-585.00,1146.00,4005,20240731,-25.34,1045,20231124,186.12,4005,-25.34,20240731,1212,146.70,20240125,4005,-25.34,20240731,1229,143.29,20240705,3.11,N,255220,100,95 억,,911729,N,N,0,N,00,N
|
|
20241203,090957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,15,2,0.50,749273265,250665,8.04,2950,3020,2950,3890,2100,2995,2989.13,0.95,0,80364,3135,3065,3025,2955,2915,3045,2935,96,895,100,1850,5,1,95882855,2886,-5.15,2.63,12,0.26,-585.00,1146.00,4005,20240731,-24.84,1045,20231124,188.04,4005,-24.84,20240731,1212,148.35,20240125,4005,-24.84,20240731,1229,144.91,20240705,3.11,N,255220,100,95 억,,911729,N,N,0,N,00,N
|
|
20241202,160943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,0,3,0.00,9259778200,3059796,41.12,3030,3095,2985,3890,2100,2995,3026.32,1.17,0,-210487,3301,3147,3041,2887,2781,3095,2835,96,895,100,1850,5,1,95882855,2872,-5.12,2.61,12,3.19,-585.00,1146.00,4005,20240731,-25.22,1037,20231123,188.81,4005,-25.22,20240731,1212,147.11,20240125,4005,-25.22,20240731,1229,143.69,20240705,3.25,N,255220,100,95 억,,1124437,N,N,0,N,00,N
|
|
20241202,151102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,5,2,0.17,8725902295,2881792,38.73,3030,3095,2985,3890,2100,2995,3027.98,1.17,0,-225371,3301,3147,3041,2887,2781,3095,2835,96,895,100,1850,5,1,95882855,2876,-5.13,2.62,12,3.01,-585.00,1146.00,4005,20240731,-25.09,1037,20231123,189.30,4005,-25.09,20240731,1212,147.52,20240125,4005,-25.09,20240731,1229,144.10,20240705,3.25,N,255220,100,95 억,,1124437,N,N,0,N,00,N
|
|
20241202,141016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,20,2,0.67,8026216850,2649108,35.60,3030,3095,2985,3890,2100,2995,3029.82,1.17,0,-226554,3301,3147,3041,2887,2781,3095,2835,96,895,100,1850,5,1,95882855,2891,-5.15,2.63,12,2.76,-585.00,1146.00,4005,20240731,-24.72,1037,20231123,190.74,4005,-24.72,20240731,1212,148.76,20240125,4005,-24.72,20240731,1229,145.32,20240705,3.25,N,255220,100,95 억,,1124437,N,N,0,N,00,N
|
|
20241202,130958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,45,2,1.50,7472177645,2465935,33.14,3030,3095,2985,3890,2100,2995,3030.21,1.17,0,-229905,3301,3147,3041,2887,2781,3095,2835,96,895,100,1850,5,1,95882855,2915,-5.20,2.65,12,2.57,-585.00,1146.00,4005,20240731,-24.09,1037,20231123,193.15,4005,-24.09,20240731,1212,150.83,20240125,4005,-24.09,20240731,1229,147.36,20240705,3.25,N,255220,100,95 억,,1124437,N,N,0,N,00,N
|
|
20241202,121018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,30,2,1.00,6820181175,2251422,30.26,3030,3095,2985,3890,2100,2995,3029.33,1.17,0,-235635,3301,3147,3041,2887,2781,3095,2835,96,895,100,1850,5,1,95882855,2900,-5.17,2.64,12,2.35,-585.00,1146.00,4005,20240731,-24.47,1037,20231123,191.71,4005,-24.47,20240731,1212,149.59,20240125,4005,-24.47,20240731,1229,146.14,20240705,3.25,N,255220,100,95 억,,1124437,N,N,0,N,00,N
|
|
20241202,110924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,30,2,1.00,6232017620,2056327,27.64,3030,3095,2985,3890,2100,2995,3030.71,1.17,0,-268852,3301,3147,3041,2887,2781,3095,2835,96,895,100,1850,5,1,95882855,2900,-5.17,2.64,12,2.14,-585.00,1146.00,4005,20240731,-24.47,1037,20231123,191.71,4005,-24.47,20240731,1212,149.59,20240125,4005,-24.47,20240731,1229,146.14,20240705,3.25,N,255220,100,95 억,,1124437,N,N,0,N,00,N
|
|
20241202,100934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,35,2,1.17,5398352955,1779854,23.92,3030,3095,2985,3890,2100,2995,3033.10,1.17,0,-276214,3301,3147,3041,2887,2781,3095,2835,96,895,100,1850,5,1,95882855,2905,-5.18,2.64,12,1.86,-585.00,1146.00,4005,20240731,-24.34,1037,20231123,192.19,4005,-24.34,20240731,1212,150.00,20240125,4005,-24.34,20240731,1229,146.54,20240705,3.25,N,255220,100,95 억,,1124437,N,N,0,N,00,N
|
|
20241202,090929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,20,2,0.67,1531395840,508599,6.84,3030,3040,2985,3890,2100,2995,3011.11,1.17,0,-141802,3301,3147,3041,2887,2781,3095,2835,96,895,100,1850,5,1,95882855,2891,-5.15,2.63,12,0.53,-585.00,1146.00,4005,20240731,-24.72,1037,20231123,190.74,4005,-24.72,20240731,1212,148.76,20240125,4005,-24.72,20240731,1229,145.32,20240705,3.25,N,255220,100,95 억,,1124437,N,N,0,N,00,N
|