138 lines
58 KiB
CSV
138 lines
58 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
|
|
20250124,161055,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,190,2,6.07,17923693805,5457521,149.44,3145,3360,3130,4065,2195,3130,3284.08,0.37,0,750270,3393,3261,3188,3056,2983,3225,3020,97,935,100,1940,5,1,97043373,3222,-5.68,2.90,12,5.62,-585.00,1146.00,4005,20240731,-17.10,1212,20240125,173.93,3450,-3.77,20250117,2790,19.00,20250102,4005,-17.10,20240731,1229,170.14,20240705,3.14,N,255220,100,97 억,,363409,N,N,0,N,00,N
|
|
20250124,151055,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3315,185,2,5.91,17015541700,5183633,141.94,3145,3360,3130,4065,2195,3130,3282.60,0.37,0,740497,3393,3261,3188,3056,2983,3225,3020,97,935,100,1940,5,1,97043373,3217,-5.67,2.89,12,5.34,-585.00,1146.00,4005,20240731,-17.23,1212,20240125,173.51,3450,-3.91,20250117,2790,18.82,20250102,4005,-17.23,20240731,1229,169.73,20240705,3.14,N,255220,100,97 억,,363409,N,N,0,N,00,N
|
|
20250124,141053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3335,205,2,6.55,12737716185,3896431,106.69,3145,3340,3130,4065,2195,3130,3269.13,0.37,0,617295,3393,3261,3188,3056,2983,3225,3020,97,935,100,1940,5,1,97043373,3236,-5.70,2.91,12,4.02,-585.00,1146.00,4005,20240731,-16.73,1212,20240125,175.17,3450,-3.33,20250117,2790,19.53,20250102,4005,-16.73,20240731,1229,171.36,20240705,3.14,N,255220,100,97 억,,363409,N,N,0,N,00,N
|
|
20250124,131054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3305,175,2,5.59,9829277315,3018245,82.64,3145,3340,3130,4065,2195,3130,3256.69,0.37,0,565380,3393,3261,3188,3056,2983,3225,3020,97,935,100,1940,5,1,97043373,3207,-5.65,2.88,12,3.11,-585.00,1146.00,4005,20240731,-17.48,1212,20240125,172.69,3450,-4.20,20250117,2790,18.46,20250102,4005,-17.48,20240731,1229,168.92,20240705,3.14,N,255220,100,97 억,,363409,N,N,0,N,00,N
|
|
20250124,121051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3315,185,2,5.91,8053615015,2477975,67.85,3145,3340,3130,4065,2195,3130,3250.16,0.37,0,482843,3393,3261,3188,3056,2983,3225,3020,97,935,100,1940,5,1,97043373,3217,-5.67,2.89,12,2.55,-585.00,1146.00,4005,20240731,-17.23,1212,20240125,173.51,3450,-3.91,20250117,2790,18.82,20250102,4005,-17.23,20240731,1229,169.73,20240705,3.14,N,255220,100,97 억,,363409,N,N,0,N,00,N
|
|
20250124,111053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3220,90,2,2.88,3310988870,1039908,28.47,3145,3240,3130,4065,2195,3130,3184.01,0.37,0,63210,3393,3261,3188,3056,2983,3225,3020,97,935,100,1940,5,1,97043373,3125,-5.50,2.81,12,1.07,-585.00,1146.00,4005,20240731,-19.60,1212,20240125,165.68,3450,-6.67,20250117,2790,15.41,20250102,4005,-19.60,20240731,1229,162.00,20240705,3.14,N,255220,100,97 억,,363409,N,N,0,N,00,N
|
|
20250124,101048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3195,65,2,2.08,2101474365,663732,18.17,3145,3200,3130,4065,2195,3130,3166.24,0.37,0,28509,3393,3261,3188,3056,2983,3225,3020,97,935,100,1940,5,1,97043373,3101,-5.46,2.79,12,0.68,-585.00,1146.00,4005,20240731,-20.22,1212,20240125,163.61,3450,-7.39,20250117,2790,14.52,20250102,4005,-20.22,20240731,1229,159.97,20240705,3.14,N,255220,100,97 억,,363409,N,N,0,N,00,N
|
|
20250124,091057,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3130,0,3,0.00,544668325,173539,4.75,3145,3155,3130,4065,2195,3130,3138.67,0.37,0,8205,3393,3261,3188,3056,2983,3225,3020,97,935,100,1940,5,1,97043373,3037,-5.35,2.73,12,0.18,-585.00,1146.00,4005,20240731,-21.85,1212,20240125,158.25,3450,-9.28,20250117,2790,12.19,20250102,4005,-21.85,20240731,1229,154.68,20240705,3.14,N,255220,100,97 억,,363409,N,N,0,N,00,N
|
|
20250123,161049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3130,-80,5,-2.49,11555356070,3597130,96.80,3305,3320,3115,4170,2250,3210,3212.69,0.41,0,-46380,3390,3300,3255,3165,3120,3277,3142,97,960,100,1990,5,1,97043373,3037,-5.35,2.73,12,3.71,-585.00,1146.00,4005,20240731,-21.85,1212,20240125,158.25,3450,-9.28,20250117,2790,12.19,20250102,4005,-21.85,20240731,1229,154.68,20240705,3.02,N,255220,100,97 억,,398853,N,N,0,N,00,N
|
|
20250123,151046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3130,-80,5,-2.49,11075512640,3443599,92.67,3305,3320,3120,4170,2250,3210,3216.26,0.41,0,-46918,3390,3300,3255,3165,3120,3277,3142,97,960,100,1990,5,1,97043373,3037,-5.35,2.73,12,3.55,-585.00,1146.00,4005,20240731,-21.85,1212,20240125,158.25,3450,-9.28,20250117,2790,12.19,20250102,4005,-21.85,20240731,1229,154.68,20240705,3.02,N,255220,100,97 억,,398853,N,N,0,N,00,N
|
|
20250123,141049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3160,-50,5,-1.56,9469283435,2931634,78.89,3305,3320,3145,4170,2250,3210,3230.04,0.41,0,-44374,3390,3300,3255,3165,3120,3277,3142,97,960,100,1990,5,1,97043373,3067,-5.40,2.76,12,3.02,-585.00,1146.00,4005,20240731,-21.10,1212,20240125,160.73,3450,-8.41,20250117,2790,13.26,20250102,4005,-21.10,20240731,1229,157.12,20240705,3.02,N,255220,100,97 억,,398853,N,N,0,N,00,N
|
|
20250123,131047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3170,-40,5,-1.25,8651417880,2672735,71.92,3305,3320,3145,4170,2250,3210,3236.92,0.41,0,-43731,3390,3300,3255,3165,3120,3277,3142,97,960,100,1990,5,1,97043373,3076,-5.42,2.77,12,2.75,-585.00,1146.00,4005,20240731,-20.85,1212,20240125,161.55,3450,-8.12,20250117,2790,13.62,20250102,4005,-20.85,20240731,1229,157.93,20240705,3.02,N,255220,100,97 억,,398853,N,N,0,N,00,N
|
|
20250123,121047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3170,-40,5,-1.25,6890182235,2120247,57.06,3305,3320,3150,4170,2250,3210,3249.71,0.41,0,-34938,3390,3300,3255,3165,3120,3277,3142,97,960,100,1990,5,1,97043373,3076,-5.42,2.77,12,2.18,-585.00,1146.00,4005,20240731,-20.85,1212,20240125,161.55,3450,-8.12,20250117,2790,13.62,20250102,4005,-20.85,20240731,1229,157.93,20240705,3.02,N,255220,100,97 억,,398853,N,N,0,N,00,N
|
|
20250123,111037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3225,15,2,0.47,5585951775,1713750,46.12,3305,3320,3215,4170,2250,3210,3259.49,0.41,0,-27138,3390,3300,3255,3165,3120,3277,3142,97,960,100,1990,5,1,97043373,3130,-5.51,2.81,12,1.77,-585.00,1146.00,4005,20240731,-19.48,1212,20240125,166.09,3450,-6.52,20250117,2790,15.59,20250102,4005,-19.48,20240731,1229,162.41,20240705,3.02,N,255220,100,97 억,,398853,N,N,0,N,00,N
|
|
20250123,101045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3235,25,2,0.78,4582110200,1402644,37.75,3305,3320,3215,4170,2250,3210,3266.77,0.41,0,-14059,3390,3300,3255,3165,3120,3277,3142,97,960,100,1990,5,1,97043373,3139,-5.53,2.82,12,1.45,-585.00,1146.00,4005,20240731,-19.23,1212,20240125,166.91,3450,-6.23,20250117,2790,15.95,20250102,4005,-19.23,20240731,1229,163.22,20240705,3.02,N,255220,100,97 억,,398853,N,N,0,N,00,N
|
|
20250123,091047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,65,2,2.02,2122471285,644404,17.34,3305,3320,3255,4170,2250,3210,3293.70,0.41,0,-26112,3390,3300,3255,3165,3120,3277,3142,97,960,100,1990,5,1,97043373,3178,-5.60,2.86,12,0.66,-585.00,1146.00,4005,20240731,-18.23,1212,20240125,170.21,3450,-5.07,20250117,2790,17.38,20250102,4005,-18.23,20240731,1229,166.48,20240705,3.02,N,255220,100,97 억,,398853,N,N,0,N,00,N
|
|
20250122,161038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3210,-45,5,-1.38,11792228070,3606437,63.43,3245,3345,3210,4230,2280,3255,3270.02,0.37,0,50238,3478,3366,3308,3196,3138,3337,3167,97,975,100,2010,5,1,97043373,3115,-5.49,2.80,12,3.72,-585.00,1146.00,4005,20240731,-19.85,1212,20240125,164.85,3450,-6.96,20250117,2790,15.05,20250102,4005,-19.85,20240731,1229,161.19,20240705,3.06,N,255220,100,97 억,,363164,N,N,0,N,00,N
|
|
20250122,151040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3220,-35,5,-1.08,10988074100,3356367,59.04,3245,3345,3210,4230,2280,3255,3273.80,0.37,0,56689,3478,3366,3308,3196,3138,3337,3167,97,975,100,2010,5,1,97043373,3125,-5.50,2.81,12,3.46,-585.00,1146.00,4005,20240731,-19.60,1212,20240125,165.68,3450,-6.67,20250117,2790,15.41,20250102,4005,-19.60,20240731,1229,162.00,20240705,3.06,N,255220,100,97 억,,363164,N,N,0,N,00,N
|
|
20250122,141039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,20,2,0.61,8240156930,2509721,44.14,3245,3345,3210,4230,2280,3255,3283.30,0.37,0,45528,3478,3366,3308,3196,3138,3337,3167,97,975,100,2010,5,1,97043373,3178,-5.60,2.86,12,2.59,-585.00,1146.00,4005,20240731,-18.23,1212,20240125,170.21,3450,-5.07,20250117,2790,17.38,20250102,4005,-18.23,20240731,1229,166.48,20240705,3.06,N,255220,100,97 억,,363164,N,N,0,N,00,N
|
|
20250122,131040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3285,30,2,0.92,7277957890,2216279,38.98,3245,3345,3210,4230,2280,3255,3283.87,0.37,0,41129,3478,3366,3308,3196,3138,3337,3167,97,975,100,2010,5,1,97043373,3188,-5.62,2.87,12,2.28,-585.00,1146.00,4005,20240731,-17.98,1212,20240125,171.04,3450,-4.78,20250117,2790,17.74,20250102,4005,-17.98,20240731,1229,167.29,20240705,3.06,N,255220,100,97 억,,363164,N,N,0,N,00,N
|
|
20250122,121038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3295,40,2,1.23,6320892520,1925016,33.86,3245,3345,3210,4230,2280,3255,3283.56,0.37,0,22550,3478,3366,3308,3196,3138,3337,3167,97,975,100,2010,5,1,97043373,3198,-5.63,2.88,12,1.98,-585.00,1146.00,4005,20240731,-17.73,1212,20240125,171.86,3450,-4.49,20250117,2790,18.10,20250102,4005,-17.73,20240731,1229,168.10,20240705,3.06,N,255220,100,97 억,,363164,N,N,0,N,00,N
|
|
20250122,111040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3295,40,2,1.23,5414242460,1650224,29.03,3245,3345,3210,4230,2280,3255,3280.92,0.37,0,12284,3478,3366,3308,3196,3138,3337,3167,97,975,100,2010,5,1,97043373,3198,-5.63,2.88,12,1.70,-585.00,1146.00,4005,20240731,-17.73,1212,20240125,171.86,3450,-4.49,20250117,2790,18.10,20250102,4005,-17.73,20240731,1229,168.10,20240705,3.06,N,255220,100,97 억,,363164,N,N,0,N,00,N
|
|
20250122,101039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3340,85,2,2.61,3850142375,1176713,20.70,3245,3340,3210,4230,2280,3255,3271.95,0.37,0,58825,3478,3366,3308,3196,3138,3337,3167,97,975,100,2010,5,1,97043373,3241,-5.71,2.91,12,1.21,-585.00,1146.00,4005,20240731,-16.60,1212,20240125,175.58,3450,-3.19,20250117,2790,19.71,20250102,4005,-16.60,20240731,1229,171.77,20240705,3.06,N,255220,100,97 억,,363164,N,N,0,N,00,N
|
|
20250122,091041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3215,-40,5,-1.23,1008305130,311806,5.48,3245,3255,3210,4230,2280,3255,3233.73,0.37,0,23038,3478,3366,3308,3196,3138,3337,3167,97,975,100,2010,5,1,97043373,3120,-5.50,2.81,12,0.32,-585.00,1146.00,4005,20240731,-19.73,1212,20240125,165.26,3450,-6.81,20250117,2790,15.23,20250102,4005,-19.73,20240731,1229,161.59,20240705,3.06,N,255220,100,97 억,,363164,N,N,0,N,00,N
|
|
20250121,161032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3255,-70,5,-2.11,18680643475,5618689,119.51,3350,3420,3250,4320,2330,3325,3324.82,0.63,0,-246445,3491,3407,3326,3242,3161,3367,3202,97,995,100,2060,5,1,97043373,3159,-5.56,2.84,12,5.79,-585.00,1146.00,4005,20240731,-18.73,1212,20240125,168.56,3450,-5.65,20250117,2790,16.67,20250102,4005,-18.73,20240731,1229,164.85,20240705,3.02,N,255220,100,97 억,,610454,N,N,0,N,00,N
|
|
20250121,151034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,-50,5,-1.50,18211306200,5474680,116.44,3350,3420,3250,4320,2330,3325,3326.46,0.63,0,-246400,3491,3407,3326,3242,3161,3367,3202,97,995,100,2060,5,1,97043373,3178,-5.60,2.86,12,5.64,-585.00,1146.00,4005,20240731,-18.23,1212,20240125,170.21,3450,-5.07,20250117,2790,17.38,20250102,4005,-18.23,20240731,1229,166.48,20240705,3.02,N,255220,100,97 억,,610454,N,N,0,N,00,N
|
|
20250121,141035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3270,-55,5,-1.65,17090431315,5131561,109.15,3350,3420,3250,4320,2330,3325,3330.46,0.63,0,-245934,3491,3407,3326,3242,3161,3367,3202,97,995,100,2060,5,1,97043373,3173,-5.59,2.85,12,5.29,-585.00,1146.00,4005,20240731,-18.35,1212,20240125,169.80,3450,-5.22,20250117,2790,17.20,20250102,4005,-18.35,20240731,1229,166.07,20240705,3.02,N,255220,100,97 억,,610454,N,N,0,N,00,N
|
|
20250121,131034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3295,-30,5,-0.90,16252740850,4876076,103.71,3350,3420,3250,4320,2330,3325,3333.17,0.63,0,-245921,3491,3407,3326,3242,3161,3367,3202,97,995,100,2060,5,1,97043373,3198,-5.63,2.88,12,5.02,-585.00,1146.00,4005,20240731,-17.73,1212,20240125,171.86,3450,-4.49,20250117,2790,18.10,20250102,4005,-17.73,20240731,1229,168.10,20240705,3.02,N,255220,100,97 억,,610454,N,N,0,N,00,N
|
|
20250121,121016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,-5,5,-0.15,15628187885,4686810,99.69,3350,3420,3250,4320,2330,3325,3334.52,0.63,0,-245310,3491,3407,3326,3242,3161,3367,3202,97,995,100,2060,5,1,97043373,3222,-5.68,2.90,12,4.83,-585.00,1146.00,4005,20240731,-17.10,1212,20240125,173.93,3450,-3.77,20250117,2790,19.00,20250102,4005,-17.10,20240731,1229,170.14,20240705,3.02,N,255220,100,97 억,,610454,N,N,0,N,00,N
|
|
20250121,110940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3315,-10,5,-0.30,14770024180,4427271,94.17,3350,3420,3250,4320,2330,3325,3336.16,0.63,0,-241002,3491,3407,3326,3242,3161,3367,3202,97,995,100,2060,5,1,97043373,3217,-5.67,2.89,12,4.56,-585.00,1146.00,4005,20240731,-17.23,1212,20240125,173.51,3450,-3.91,20250117,2790,18.82,20250102,4005,-17.23,20240731,1229,169.73,20240705,3.02,N,255220,100,97 억,,610454,N,N,0,N,00,N
|
|
20250121,100935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,-5,5,-0.15,12367123490,3699801,78.69,3350,3420,3250,4320,2330,3325,3342.68,0.63,0,-200874,3491,3407,3326,3242,3161,3367,3202,97,995,100,2060,5,1,97043373,3222,-5.68,2.90,12,3.81,-585.00,1146.00,4005,20240731,-17.10,1212,20240125,173.93,3450,-3.77,20250117,2790,19.00,20250102,4005,-17.10,20240731,1229,170.14,20240705,3.02,N,255220,100,97 억,,610454,N,N,0,N,00,N
|
|
20250121,091036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3280,-45,5,-1.35,2605857310,785507,16.71,3350,3390,3250,4320,2330,3325,3317.35,0.63,0,-143020,3491,3407,3326,3242,3161,3367,3202,97,995,100,2060,5,1,97043373,3183,-5.61,2.86,12,0.81,-585.00,1146.00,4005,20240731,-18.10,1212,20240125,170.63,3450,-4.93,20250117,2790,17.56,20250102,4005,-18.10,20240731,1229,166.88,20240705,3.02,N,255220,100,97 억,,610454,N,N,0,N,00,N
|
|
20250120,161021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,-100,5,-2.92,15480720480,4633941,77.99,3375,3410,3245,4450,2400,3425,3340.38,1.18,0,-558183,3601,3512,3361,3272,3121,3557,3317,97,1025,100,2120,5,1,97043373,3227,-5.68,2.90,12,4.78,-585.00,1146.00,4005,20240731,-16.98,1212,20240125,174.34,3450,-3.62,20250117,2790,19.18,20250102,4005,-16.98,20240731,1229,170.55,20240705,3.16,N,255220,100,97 억,,1146817,N,N,0,N,00,N
|
|
20250120,151033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3295,-130,5,-3.80,14608783550,4370545,73.56,3375,3410,3245,4450,2400,3425,3342.16,1.18,0,-602430,3601,3512,3361,3272,3121,3557,3317,97,1025,100,2120,5,1,97043373,3198,-5.63,2.88,12,4.50,-585.00,1146.00,4005,20240731,-17.73,1212,20240125,171.86,3450,-4.49,20250117,2790,18.10,20250102,4005,-17.73,20240731,1229,168.10,20240705,3.16,N,255220,100,97 억,,1146817,N,N,0,N,00,N
|
|
20250120,141031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3330,-95,5,-2.77,10887997220,3238533,54.51,3375,3410,3320,4450,2400,3425,3361.61,1.18,0,-437527,3601,3512,3361,3272,3121,3557,3317,97,1025,100,2120,5,1,97043373,3232,-5.69,2.91,12,3.34,-585.00,1146.00,4005,20240731,-16.85,1212,20240125,174.75,3450,-3.48,20250117,2790,19.35,20250102,4005,-16.85,20240731,1229,170.95,20240705,3.16,N,255220,100,97 억,,1146817,N,N,0,N,00,N
|
|
20250120,131031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3375,-50,5,-1.46,9093035980,2701697,45.47,3375,3410,3325,4450,2400,3425,3365.22,1.18,0,-306075,3601,3512,3361,3272,3121,3557,3317,97,1025,100,2120,5,1,97043373,3275,-5.77,2.95,12,2.78,-585.00,1146.00,4005,20240731,-15.73,1212,20240125,178.47,3450,-2.17,20250117,2790,20.97,20250102,4005,-15.73,20240731,1229,174.61,20240705,3.16,N,255220,100,97 억,,1146817,N,N,0,N,00,N
|
|
20250120,121032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3365,-60,5,-1.75,8493016550,2523716,42.48,3375,3410,3325,4450,2400,3425,3364.79,1.18,0,-258585,3601,3512,3361,3272,3121,3557,3317,97,1025,100,2120,5,1,97043373,3266,-5.75,2.94,12,2.60,-585.00,1146.00,4005,20240731,-15.98,1212,20240125,177.64,3450,-2.46,20250117,2790,20.61,20250102,4005,-15.98,20240731,1229,173.80,20240705,3.16,N,255220,100,97 억,,1146817,N,N,0,N,00,N
|
|
20250120,111034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3390,-35,5,-1.02,7410701085,2202303,37.07,3375,3410,3325,4450,2400,3425,3364.41,1.18,0,-186818,3601,3512,3361,3272,3121,3557,3317,97,1025,100,2120,5,1,97043373,3290,-5.79,2.96,12,2.27,-585.00,1146.00,4005,20240731,-15.36,1212,20240125,179.70,3450,-1.74,20250117,2790,21.51,20250102,4005,-15.36,20240731,1229,175.83,20240705,3.16,N,255220,100,97 억,,1146817,N,N,0,N,00,N
|
|
20250120,101032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3380,-45,5,-1.31,4900208915,1459274,24.56,3375,3385,3325,4450,2400,3425,3357.01,1.18,0,-43019,3601,3512,3361,3272,3121,3557,3317,97,1025,100,2120,5,1,97043373,3280,-5.78,2.95,12,1.50,-585.00,1146.00,4005,20240731,-15.61,1212,20240125,178.88,3450,-2.03,20250117,2790,21.15,20250102,4005,-15.61,20240731,1229,175.02,20240705,3.16,N,255220,100,97 억,,1146817,N,N,0,N,00,N
|
|
20250120,091034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3345,-80,5,-2.34,2478425290,737745,12.42,3375,3385,3325,4450,2400,3425,3357.57,1.18,0,-20378,3601,3512,3361,3272,3121,3557,3317,97,1025,100,2120,5,1,97043373,3246,-5.72,2.92,12,0.76,-585.00,1146.00,4005,20240731,-16.48,1212,20240125,175.99,3450,-3.04,20250117,2790,19.89,20250102,4005,-16.48,20240731,1229,172.17,20240705,3.16,N,255220,100,97 억,,1146817,N,N,0,N,00,N
|
|
20250117,161028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3425,115,2,3.47,19315365020,5794072,111.82,3300,3450,3210,4300,2320,3310,3333.00,0.92,0,278243,3456,3382,3291,3217,3126,3420,3255,97,990,100,2050,5,1,97015502,3323,-5.85,2.99,12,5.97,-585.00,1146.00,4005,20240731,-14.48,1212,20240125,182.59,3450,-0.72,20250117,2790,22.76,20250102,4005,-14.48,20240731,1229,178.68,20240705,3.13,N,255220,100,97 억,,888578,N,N,0,N,00,N
|
|
20250117,151026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3415,105,2,3.17,16310755090,4918373,94.92,3300,3425,3210,4300,2320,3310,3316.29,0.92,0,148269,3456,3382,3291,3217,3126,3420,3255,97,990,100,2050,5,1,97015502,3313,-5.84,2.98,12,5.07,-585.00,1146.00,4005,20240731,-14.73,1212,20240125,181.77,3425,-0.29,20250117,2790,22.40,20250102,4005,-14.73,20240731,1229,177.87,20240705,3.13,N,255220,100,97 억,,888578,N,N,0,N,00,N
|
|
20250117,141033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-60,5,-1.81,6821352400,2106413,40.65,3300,3305,3210,4300,2320,3310,3238.37,0.92,0,-266773,3456,3382,3291,3217,3126,3420,3255,97,990,100,2050,5,1,97015502,3153,-5.56,2.84,12,2.17,-585.00,1146.00,4005,20240731,-18.85,1212,20240125,168.15,3380,-3.85,20250114,2790,16.49,20250102,4005,-18.85,20240731,1229,164.44,20240705,3.13,N,255220,100,97 억,,888578,N,N,0,N,00,N
|
|
20250117,131031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,-70,5,-2.11,6193153700,1913223,36.92,3300,3305,3210,4300,2320,3310,3237.03,0.92,0,-216496,3456,3382,3291,3217,3126,3420,3255,97,990,100,2050,5,1,97015502,3143,-5.54,2.83,12,1.97,-585.00,1146.00,4005,20240731,-19.10,1212,20240125,167.33,3380,-4.14,20250114,2790,16.13,20250102,4005,-19.10,20240731,1229,163.63,20240705,3.13,N,255220,100,97 억,,888578,N,N,0,N,00,N
|
|
20250117,121033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3235,-75,5,-2.27,5543195455,1712507,33.05,3300,3305,3210,4300,2320,3310,3236.89,0.92,0,-181722,3456,3382,3291,3217,3126,3420,3255,97,990,100,2050,5,1,97015502,3138,-5.53,2.82,12,1.77,-585.00,1146.00,4005,20240731,-19.23,1212,20240125,166.91,3380,-4.29,20250114,2790,15.95,20250102,4005,-19.23,20240731,1229,163.22,20240705,3.13,N,255220,100,97 억,,888578,N,N,0,N,00,N
|
|
20250117,111031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3230,-80,5,-2.42,5071348110,1566119,30.22,3300,3305,3210,4300,2320,3310,3238.16,0.92,0,-160803,3456,3382,3291,3217,3126,3420,3255,97,990,100,2050,5,1,97015502,3134,-5.52,2.82,12,1.61,-585.00,1146.00,4005,20240731,-19.35,1212,20240125,166.50,3380,-4.44,20250114,2790,15.77,20250102,4005,-19.35,20240731,1229,162.82,20240705,3.13,N,255220,100,97 억,,888578,N,N,0,N,00,N
|
|
20250117,101033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3215,-95,5,-2.87,3907742280,1205276,23.26,3300,3305,3210,4300,2320,3310,3242.20,0.92,0,-262459,3456,3382,3291,3217,3126,3420,3255,97,990,100,2050,5,1,97015502,3119,-5.50,2.81,12,1.24,-585.00,1146.00,4005,20240731,-19.73,1212,20240125,165.26,3380,-4.88,20250114,2790,15.23,20250102,4005,-19.73,20240731,1229,161.59,20240705,3.13,N,255220,100,97 억,,888578,N,N,0,N,00,N
|
|
20250117,091032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3235,-75,5,-2.27,1543904160,473128,9.13,3300,3305,3235,4300,2320,3310,3263.18,0.92,0,-202885,3456,3382,3291,3217,3126,3420,3255,97,990,100,2050,5,1,97015502,3138,-5.53,2.82,12,0.49,-585.00,1146.00,4005,20240731,-19.23,1212,20240125,166.91,3380,-4.29,20250114,2790,15.95,20250102,4005,-19.23,20240731,1229,163.22,20240705,3.13,N,255220,100,97 억,,888578,N,N,0,N,00,N
|
|
20250116,161025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3310,50,2,1.53,16702654360,5075486,179.93,3270,3365,3200,4235,2285,3260,3290.82,0.54,0,363945,3356,3307,3256,3207,3156,3282,3182,97,975,100,2020,5,1,97015502,3211,-5.66,2.89,12,5.23,-585.00,1146.00,4005,20240731,-17.35,1212,20240125,173.10,3380,-2.07,20250114,2790,18.64,20250102,4005,-17.35,20240731,1229,169.32,20240705,3.10,N,255220,100,97 억,,526560,N,N,0,N,00,N
|
|
20250116,150935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3315,55,2,1.69,15982531760,4858023,172.22,3270,3365,3200,4235,2285,3260,3289.96,0.54,0,411181,3356,3307,3256,3207,3156,3282,3182,97,975,100,2020,5,1,97015502,3216,-5.67,2.89,12,5.01,-585.00,1146.00,4005,20240731,-17.23,1212,20240125,173.51,3380,-1.92,20250114,2790,18.82,20250102,4005,-17.23,20240731,1229,169.73,20240705,3.10,N,255220,100,97 억,,526560,N,N,0,N,00,N
|
|
20250116,141030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3300,40,2,1.23,14310656805,4350824,154.24,3270,3365,3200,4235,2285,3260,3289.22,0.54,0,514910,3356,3307,3256,3207,3156,3282,3182,97,975,100,2020,5,1,97015502,3202,-5.64,2.88,12,4.48,-585.00,1146.00,4005,20240731,-17.60,1212,20240125,172.28,3380,-2.37,20250114,2790,18.28,20250102,4005,-17.60,20240731,1229,168.51,20240705,3.10,N,255220,100,97 억,,526560,N,N,0,N,00,N
|
|
20250116,131029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3330,70,2,2.15,12301525245,3743880,132.72,3270,3365,3200,4235,2285,3260,3285.81,0.54,0,492684,3356,3307,3256,3207,3156,3282,3182,97,975,100,2020,5,1,97015502,3231,-5.69,2.91,12,3.86,-585.00,1146.00,4005,20240731,-16.85,1212,20240125,174.75,3380,-1.48,20250114,2790,19.35,20250102,4005,-16.85,20240731,1229,170.95,20240705,3.10,N,255220,100,97 억,,526560,N,N,0,N,00,N
|
|
20250116,121029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3345,85,2,2.61,10732852515,3273019,116.03,3270,3365,3200,4235,2285,3260,3279.22,0.54,0,415671,3356,3307,3256,3207,3156,3282,3182,97,975,100,2020,5,1,97015502,3245,-5.72,2.92,12,3.37,-585.00,1146.00,4005,20240731,-16.48,1212,20240125,175.99,3380,-1.04,20250114,2790,19.89,20250102,4005,-16.48,20240731,1229,172.17,20240705,3.10,N,255220,100,97 억,,526560,N,N,0,N,00,N
|
|
20250116,111029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3295,35,2,1.07,7191930930,2210324,78.36,3270,3315,3200,4235,2285,3260,3253.78,0.54,0,100421,3356,3307,3256,3207,3156,3282,3182,97,975,100,2020,5,1,97015502,3197,-5.63,2.88,12,2.28,-585.00,1146.00,4005,20240731,-17.73,1212,20240125,171.86,3380,-2.51,20250114,2790,18.10,20250102,4005,-17.73,20240731,1229,168.10,20240705,3.10,N,255220,100,97 억,,526560,N,N,0,N,00,N
|
|
20250116,101031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3215,-45,5,-1.38,4350162950,1342300,47.59,3270,3285,3200,4235,2285,3260,3240.75,0.54,0,-141095,3356,3307,3256,3207,3156,3282,3182,97,975,100,2020,5,1,97015502,3119,-5.50,2.81,12,1.38,-585.00,1146.00,4005,20240731,-19.73,1212,20240125,165.26,3380,-4.88,20250114,2790,15.23,20250102,4005,-19.73,20240731,1229,161.59,20240705,3.10,N,255220,100,97 억,,526560,N,N,0,N,00,N
|
|
20250116,091032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,15,2,0.46,1437259610,441287,15.64,3270,3275,3235,4235,2285,3260,3256.93,0.54,0,-20664,3356,3307,3256,3207,3156,3282,3182,97,975,100,2020,5,1,97015502,3177,-5.60,2.86,12,0.45,-585.00,1146.00,4005,20240731,-18.23,1212,20240125,170.21,3380,-3.11,20250114,2790,17.38,20250102,4005,-18.23,20240731,1229,166.48,20240705,3.10,N,255220,100,97 억,,526560,N,N,0,N,00,N
|
|
20250115,161026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3260,-25,5,-0.76,8976294450,2761778,51.06,3270,3305,3205,4270,2300,3285,3250.10,0.43,0,111693,3458,3371,3293,3206,3128,3415,3250,97,985,100,2030,5,1,97015502,3163,-5.57,2.84,12,2.85,-585.00,1146.00,4005,20240731,-18.60,1212,20240125,168.98,3380,-3.55,20250114,2790,16.85,20250102,4005,-18.60,20240731,1229,165.26,20240705,3.07,N,255220,100,97 억,,417901,N,N,0,N,00,N
|
|
20250115,151027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,-45,5,-1.37,8503559900,2616399,48.38,3270,3305,3205,4270,2300,3285,3250.07,0.43,0,94628,3458,3371,3293,3206,3128,3415,3250,97,985,100,2030,5,1,97015502,3143,-5.54,2.83,12,2.70,-585.00,1146.00,4005,20240731,-19.10,1212,20240125,167.33,3380,-4.14,20250114,2790,16.13,20250102,4005,-19.10,20240731,1229,163.63,20240705,3.07,N,255220,100,97 억,,417901,N,N,0,N,00,N
|
|
20250115,141021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,-45,5,-1.37,7194093485,2210143,40.86,3270,3305,3215,4270,2300,3285,3255.00,0.43,0,-19058,3458,3371,3293,3206,3128,3415,3250,97,985,100,2030,5,1,97015502,3143,-5.54,2.83,12,2.28,-585.00,1146.00,4005,20240731,-19.10,1212,20240125,167.33,3380,-4.14,20250114,2790,16.13,20250102,4005,-19.10,20240731,1229,163.63,20240705,3.07,N,255220,100,97 억,,417901,N,N,0,N,00,N
|
|
20250115,131029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-35,5,-1.07,5933770340,1820044,33.65,3270,3305,3220,4270,2300,3285,3260.20,0.43,0,-24624,3458,3371,3293,3206,3128,3415,3250,97,985,100,2030,5,1,97015502,3153,-5.56,2.84,12,1.88,-585.00,1146.00,4005,20240731,-18.85,1212,20240125,168.15,3380,-3.85,20250114,2790,16.49,20250102,4005,-18.85,20240731,1229,164.44,20240705,3.07,N,255220,100,97 억,,417901,N,N,0,N,00,N
|
|
20250115,121013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-35,5,-1.07,5399115190,1655326,30.61,3270,3305,3220,4270,2300,3285,3261.63,0.43,0,-8960,3458,3371,3293,3206,3128,3415,3250,97,985,100,2030,5,1,97015502,3153,-5.56,2.84,12,1.71,-585.00,1146.00,4005,20240731,-18.85,1212,20240125,168.15,3380,-3.85,20250114,2790,16.49,20250102,4005,-18.85,20240731,1229,164.44,20240705,3.07,N,255220,100,97 억,,417901,N,N,0,N,00,N
|
|
20250115,111026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-35,5,-1.07,4864903070,1491424,27.58,3270,3305,3220,4270,2300,3285,3261.88,0.43,0,-38957,3458,3371,3293,3206,3128,3415,3250,97,985,100,2030,5,1,97015502,3153,-5.56,2.84,12,1.54,-585.00,1146.00,4005,20240731,-18.85,1212,20240125,168.15,3380,-3.85,20250114,2790,16.49,20250102,4005,-18.85,20240731,1229,164.44,20240705,3.07,N,255220,100,97 억,,417901,N,N,0,N,00,N
|
|
20250115,101027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3300,15,2,0.46,3629615355,1112903,20.58,3270,3305,3220,4270,2300,3285,3261.34,0.43,0,31701,3458,3371,3293,3206,3128,3415,3250,97,985,100,2030,5,1,97015502,3202,-5.64,2.88,12,1.15,-585.00,1146.00,4005,20240731,-17.60,1212,20240125,172.28,3380,-2.37,20250114,2790,18.28,20250102,4005,-17.60,20240731,1229,168.51,20240705,3.07,N,255220,100,97 억,,417901,N,N,0,N,00,N
|
|
20250115,091031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3290,5,2,0.15,1047283825,320698,5.93,3270,3295,3250,4270,2300,3285,3265.49,0.43,0,40928,3458,3371,3293,3206,3128,3415,3250,97,985,100,2030,5,1,97015502,3192,-5.62,2.87,12,0.33,-585.00,1146.00,4005,20240731,-17.85,1212,20240125,171.45,3380,-2.66,20250114,2790,17.92,20250102,4005,-17.85,20240731,1229,167.70,20240705,3.07,N,255220,100,97 억,,417901,N,N,0,N,00,N
|
|
20250114,161007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3285,25,2,0.77,17660137530,5359525,76.77,3220,3380,3215,4235,2285,3260,3295.15,0.25,0,169908,3400,3330,3260,3190,3120,3365,3225,97,975,100,2020,5,1,97015502,3187,-5.62,2.87,12,5.52,-585.00,1146.00,4005,20240731,-17.98,1212,20240125,171.04,3380,-2.81,20250114,2790,17.74,20250102,4005,-17.98,20240731,1229,167.29,20240705,3.14,N,255220,100,97 억,,246684,N,N,0,N,00,N
|
|
20250114,151025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3265,5,2,0.15,17267385990,5239662,75.05,3220,3380,3215,4235,2285,3260,3295.54,0.25,0,172774,3400,3330,3260,3190,3120,3365,3225,97,975,100,2020,5,1,97015502,3168,-5.58,2.85,12,5.40,-585.00,1146.00,4005,20240731,-18.48,1212,20240125,169.39,3380,-3.40,20250114,2790,17.03,20250102,4005,-18.48,20240731,1229,165.66,20240705,3.14,N,255220,100,97 억,,246684,N,N,0,N,00,N
|
|
20250114,141021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3265,5,2,0.15,15765671265,4779148,68.45,3220,3380,3215,4235,2285,3260,3298.88,0.25,0,228396,3400,3330,3260,3190,3120,3365,3225,97,975,100,2020,5,1,97015502,3168,-5.58,2.85,12,4.93,-585.00,1146.00,4005,20240731,-18.48,1212,20240125,169.39,3380,-3.40,20250114,2790,17.03,20250102,4005,-18.48,20240731,1229,165.66,20240705,3.14,N,255220,100,97 억,,246684,N,N,0,N,00,N
|
|
20250114,131021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,65,2,1.99,13966065505,4232095,60.62,3220,3380,3215,4235,2285,3260,3300.07,0.25,0,283582,3400,3330,3260,3190,3120,3365,3225,97,975,100,2020,5,1,97015502,3226,-5.68,2.90,12,4.36,-585.00,1146.00,4005,20240731,-16.98,1212,20240125,174.34,3380,-1.63,20250114,2790,19.18,20250102,4005,-16.98,20240731,1229,170.55,20240705,3.14,N,255220,100,97 억,,246684,N,N,0,N,00,N
|
|
20250114,121016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3345,85,2,2.61,9766178890,2976398,42.63,3220,3360,3215,4235,2285,3260,3281.24,0.25,0,204138,3400,3330,3260,3190,3120,3365,3225,97,975,100,2020,5,1,97015502,3245,-5.72,2.92,12,3.07,-585.00,1146.00,4005,20240731,-16.48,1212,20240125,175.99,3360,-0.45,20250114,2790,19.89,20250102,4005,-16.48,20240731,1229,172.17,20240705,3.14,N,255220,100,97 억,,246684,N,N,0,N,00,N
|
|
20250114,111016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,15,2,0.46,6746826725,2067033,29.61,3220,3320,3215,4235,2285,3260,3264.02,0.25,0,131309,3400,3330,3260,3190,3120,3365,3225,97,975,100,2020,5,1,97015502,3177,-5.60,2.86,12,2.13,-585.00,1146.00,4005,20240731,-18.23,1212,20240125,170.21,3330,-1.65,20250113,2790,17.38,20250102,4005,-18.23,20240731,1229,166.48,20240705,3.14,N,255220,100,97 억,,246684,N,N,0,N,00,N
|
|
20250114,101015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3270,10,2,0.31,3986282925,1227139,17.58,3220,3280,3215,4235,2285,3260,3248.40,0.25,0,90949,3400,3330,3260,3190,3120,3365,3225,97,975,100,2020,5,1,97015502,3172,-5.59,2.85,12,1.26,-585.00,1146.00,4005,20240731,-18.35,1212,20240125,169.80,3330,-1.80,20250113,2790,17.20,20250102,4005,-18.35,20240731,1229,166.07,20240705,3.14,N,255220,100,97 억,,246684,N,N,0,N,00,N
|
|
20250114,091020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3235,-25,5,-0.77,1411297215,435498,6.24,3220,3275,3215,4235,2285,3260,3240.47,0.25,0,91187,3400,3330,3260,3190,3120,3365,3225,97,975,100,2020,5,1,97015502,3138,-5.53,2.82,12,0.45,-585.00,1146.00,4005,20240731,-19.23,1212,20240125,166.91,3330,-2.85,20250113,2790,15.95,20250102,4005,-19.23,20240731,1229,163.22,20240705,3.14,N,255220,100,97 억,,246684,N,N,0,N,00,N
|
|
20250113,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3260,70,2,2.19,22300680660,6878832,106.55,3235,3330,3190,4145,2235,3190,3242.34,0.71,0,-444905,3346,3267,3116,3037,2886,3307,3077,97,955,100,1970,5,1,97015502,3163,-5.57,2.84,12,7.09,-585.00,1146.00,4005,20240731,-18.60,1212,20240125,168.98,3330,-2.10,20250113,2790,16.85,20250102,4005,-18.60,20240731,1229,165.26,20240705,3.10,N,255220,100,97 억,,686362,N,N,0,N,00,N
|
|
20250113,151011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3255,65,2,2.04,21499827995,6632806,102.73,3235,3330,3190,4145,2235,3190,3241.90,0.71,0,-431631,3346,3267,3116,3037,2886,3307,3077,97,955,100,1970,5,1,97015502,3158,-5.56,2.84,12,6.84,-585.00,1146.00,4005,20240731,-18.73,1212,20240125,168.56,3330,-2.25,20250113,2790,16.67,20250102,4005,-18.73,20240731,1229,164.85,20240705,3.10,N,255220,100,97 억,,686362,N,N,0,N,00,N
|
|
20250113,140947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3210,20,2,0.63,18716435020,5773462,89.42,3235,3330,3190,4145,2235,3190,3242.34,0.71,0,-381756,3346,3267,3116,3037,2886,3307,3077,97,955,100,1970,5,1,97015502,3114,-5.49,2.80,12,5.95,-585.00,1146.00,4005,20240731,-19.85,1212,20240125,164.85,3330,-3.60,20250113,2790,15.05,20250102,4005,-19.85,20240731,1229,161.19,20240705,3.10,N,255220,100,97 억,,686362,N,N,0,N,00,N
|
|
20250113,130955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3230,40,2,1.25,17741806365,5469842,84.72,3235,3330,3190,4145,2235,3190,3244.15,0.71,0,-293541,3346,3267,3116,3037,2886,3307,3077,97,955,100,1970,5,1,97015502,3134,-5.52,2.82,12,5.64,-585.00,1146.00,4005,20240731,-19.35,1212,20240125,166.50,3330,-3.00,20250113,2790,15.77,20250102,4005,-19.35,20240731,1229,162.82,20240705,3.10,N,255220,100,97 억,,686362,N,N,0,N,00,N
|
|
20250113,120959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3215,25,2,0.78,16684159980,5140839,79.63,3235,3330,3190,4145,2235,3190,3246.06,0.71,0,-322538,3346,3267,3116,3037,2886,3307,3077,97,955,100,1970,5,1,97015502,3119,-5.50,2.81,12,5.30,-585.00,1146.00,4005,20240731,-19.73,1212,20240125,165.26,3330,-3.45,20250113,2790,15.23,20250102,4005,-19.73,20240731,1229,161.59,20240705,3.10,N,255220,100,97 억,,686362,N,N,0,N,00,N
|
|
20250113,110957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3235,45,2,1.41,14512324485,4464621,69.15,3235,3330,3200,4145,2235,3190,3251.33,0.71,0,-335707,3346,3267,3116,3037,2886,3307,3077,97,955,100,1970,5,1,97015502,3138,-5.53,2.82,12,4.60,-585.00,1146.00,4005,20240731,-19.23,1212,20240125,166.91,3330,-2.85,20250113,2790,15.95,20250102,4005,-19.23,20240731,1229,163.22,20240705,3.10,N,255220,100,97 억,,686362,N,N,0,N,00,N
|
|
20250113,100956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,50,2,1.57,12447359725,3826025,59.26,3235,3330,3200,4145,2235,3190,3254.33,0.71,0,-382684,3346,3267,3116,3037,2886,3307,3077,97,955,100,1970,5,1,97015502,3143,-5.54,2.83,12,3.94,-585.00,1146.00,4005,20240731,-19.10,1212,20240125,167.33,3330,-2.70,20250113,2790,16.13,20250102,4005,-19.10,20240731,1229,163.63,20240705,3.10,N,255220,100,97 억,,686362,N,N,0,N,00,N
|
|
20250113,091003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3215,25,2,0.78,4544060805,1405937,21.78,3235,3270,3200,4145,2235,3190,3233.90,0.71,0,-228069,3346,3267,3116,3037,2886,3307,3077,97,955,100,1970,5,1,97015502,3119,-5.50,2.81,12,1.45,-585.00,1146.00,4005,20240731,-19.73,1212,20240125,165.26,3270,-1.68,20250113,2790,15.23,20250102,4005,-19.73,20240731,1229,161.59,20240705,3.10,N,255220,100,97 억,,686362,N,N,0,N,00,N
|
|
20250110,160938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3190,175,2,5.80,19687471475,6355918,307.64,3000,3195,2965,3915,2115,3015,3097.14,0.28,0,424926,3125,3070,3030,2975,2935,3050,2955,97,900,100,1860,5,1,97015502,3095,-5.45,2.78,12,6.55,-585.00,1146.00,4005,20240731,-20.35,1212,20240125,163.20,3225,-1.09,20250107,2790,14.34,20250102,4005,-20.35,20240731,1229,159.56,20240705,3.07,N,255220,100,97 억,,267323,N,N,0,N,00,N
|
|
20250110,150946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3180,165,2,5.47,18266993975,5910357,286.08,3000,3195,2965,3915,2115,3015,3090.70,0.28,0,339827,3125,3070,3030,2975,2935,3050,2955,97,900,100,1860,5,1,97015502,3085,-5.44,2.77,12,6.09,-585.00,1146.00,4005,20240731,-20.60,1212,20240125,162.38,3225,-1.40,20250107,2790,13.98,20250102,4005,-20.60,20240731,1229,158.75,20240705,3.07,N,255220,100,97 억,,267323,N,N,0,N,00,N
|
|
20250110,140953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3130,115,2,3.81,13223878780,4316313,208.92,3000,3150,2965,3915,2115,3015,3063.72,0.28,0,116912,3125,3070,3030,2975,2935,3050,2955,97,900,100,1860,5,1,97015502,3037,-5.35,2.73,12,4.45,-585.00,1146.00,4005,20240731,-21.85,1212,20240125,158.25,3225,-2.95,20250107,2790,12.19,20250102,4005,-21.85,20240731,1229,154.68,20240705,3.07,N,255220,100,97 억,,267323,N,N,0,N,00,N
|
|
20250110,130952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3035,20,2,0.66,6865577700,2274224,110.08,3000,3070,2965,3915,2115,3015,3018.87,0.28,0,99920,3125,3070,3030,2975,2935,3050,2955,97,900,100,1860,5,1,97015502,2944,-5.19,2.65,12,2.34,-585.00,1146.00,4005,20240731,-24.22,1212,20240125,150.41,3225,-5.89,20250107,2790,8.78,20250102,4005,-24.22,20240731,1229,146.95,20240705,3.07,N,255220,100,97 억,,267323,N,N,0,N,00,N
|
|
20250110,120953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,15,2,0.50,5881053095,1951309,94.45,3000,3060,2965,3915,2115,3015,3013.90,0.28,0,12120,3125,3070,3030,2975,2935,3050,2955,97,900,100,1860,5,1,97015502,2940,-5.18,2.64,12,2.01,-585.00,1146.00,4005,20240731,-24.34,1212,20240125,150.00,3225,-6.05,20250107,2790,8.60,20250102,4005,-24.34,20240731,1229,146.54,20240705,3.07,N,255220,100,97 억,,267323,N,N,0,N,00,N
|
|
20250110,110951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3045,30,2,1.00,5102514815,1694749,82.03,3000,3060,2965,3915,2115,3015,3010.77,0.28,0,8567,3125,3070,3030,2975,2935,3050,2955,97,900,100,1860,5,1,97015502,2954,-5.21,2.66,12,1.75,-585.00,1146.00,4005,20240731,-23.97,1212,20240125,151.24,3225,-5.58,20250107,2790,9.14,20250102,4005,-23.97,20240731,1229,147.76,20240705,3.07,N,255220,100,97 억,,267323,N,N,0,N,00,N
|
|
20250110,100949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,-20,5,-0.66,2160786195,720514,34.87,3000,3050,2975,3915,2115,3015,2998.91,0.28,0,25648,3125,3070,3030,2975,2935,3050,2955,97,900,100,1860,5,1,97015502,2906,-5.12,2.61,12,0.74,-585.00,1146.00,4005,20240731,-25.22,1212,20240125,147.11,3225,-7.13,20250107,2790,7.35,20250102,4005,-25.22,20240731,1229,143.69,20240705,3.07,N,255220,100,97 억,,267323,N,N,0,N,00,N
|
|
20250110,090953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,10,2,0.33,763476660,253833,12.29,3000,3050,2975,3915,2115,3015,3007.74,0.28,0,47129,3125,3070,3030,2975,2935,3050,2955,97,900,100,1860,5,1,97015502,2935,-5.17,2.64,12,0.26,-585.00,1146.00,4005,20240731,-24.47,1212,20240125,149.59,3225,-6.20,20250107,2790,8.42,20250102,4005,-24.47,20240731,1229,146.14,20240705,3.07,N,255220,100,97 억,,267323,N,N,0,N,00,N
|
|
20250109,160943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,5,2,0.17,6089401650,2010536,68.19,3060,3085,2990,3910,2110,3010,3028.75,0.23,0,48501,3093,3051,3018,2976,2943,3035,2960,97,900,100,1860,5,1,97015502,2925,-5.15,2.63,12,2.07,-585.00,1146.00,4005,20240731,-24.72,1212,20240125,148.76,3225,-6.51,20250107,2790,8.06,20250102,4005,-24.72,20240731,1229,145.32,20240705,2.93,N,255220,100,97 억,,220596,N,N,0,N,00,N
|
|
20250109,150938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,15,2,0.50,5753081525,1899115,64.41,3060,3085,2990,3910,2110,3010,3029.35,0.23,0,49003,3093,3051,3018,2976,2943,3035,2960,97,900,100,1860,5,1,97015502,2935,-5.17,2.64,12,1.96,-585.00,1146.00,4005,20240731,-24.47,1212,20240125,149.59,3225,-6.20,20250107,2790,8.42,20250102,4005,-24.47,20240731,1229,146.14,20240705,2.93,N,255220,100,97 억,,220596,N,N,0,N,00,N
|
|
20250109,140947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,20,2,0.66,5057954690,1669249,56.62,3060,3085,2990,3910,2110,3010,3030.08,0.23,0,27300,3093,3051,3018,2976,2943,3035,2960,97,900,100,1860,5,1,97015502,2940,-5.18,2.64,12,1.72,-585.00,1146.00,4005,20240731,-24.34,1212,20240125,150.00,3225,-6.05,20250107,2790,8.60,20250102,4005,-24.34,20240731,1229,146.54,20240705,2.93,N,255220,100,97 억,,220596,N,N,0,N,00,N
|
|
20250109,130944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,20,2,0.66,4419107395,1458562,49.47,3060,3085,2990,3910,2110,3010,3029.77,0.23,0,14066,3093,3051,3018,2976,2943,3035,2960,97,900,100,1860,5,1,97015502,2940,-5.18,2.64,12,1.50,-585.00,1146.00,4005,20240731,-24.34,1212,20240125,150.00,3225,-6.05,20250107,2790,8.60,20250102,4005,-24.34,20240731,1229,146.54,20240705,2.93,N,255220,100,97 억,,220596,N,N,0,N,00,N
|
|
20250109,120945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,5,2,0.17,3985681230,1314784,44.59,3060,3085,2990,3910,2110,3010,3031.43,0.23,0,8543,3093,3051,3018,2976,2943,3035,2960,97,900,100,1860,5,1,97015502,2925,-5.15,2.63,12,1.36,-585.00,1146.00,4005,20240731,-24.72,1212,20240125,148.76,3225,-6.51,20250107,2790,8.06,20250102,4005,-24.72,20240731,1229,145.32,20240705,2.93,N,255220,100,97 억,,220596,N,N,0,N,00,N
|
|
20250109,110950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,10,2,0.33,2825877250,928520,31.49,3060,3085,3010,3910,2110,3010,3043.42,0.23,0,5755,3093,3051,3018,2976,2943,3035,2960,97,900,100,1860,5,1,97015502,2930,-5.16,2.64,12,0.96,-585.00,1146.00,4005,20240731,-24.59,1212,20240125,149.17,3225,-6.36,20250107,2790,8.24,20250102,4005,-24.59,20240731,1229,145.73,20240705,2.93,N,255220,100,97 억,,220596,N,N,0,N,00,N
|
|
20250109,100947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,20,2,0.66,2324205175,762955,25.88,3060,3085,3010,3910,2110,3010,3046.32,0.23,0,3911,3093,3051,3018,2976,2943,3035,2960,97,900,100,1860,5,1,97015502,2940,-5.18,2.64,12,0.79,-585.00,1146.00,4005,20240731,-24.34,1212,20240125,150.00,3225,-6.05,20250107,2790,8.60,20250102,4005,-24.34,20240731,1229,146.54,20240705,2.93,N,255220,100,97 억,,220596,N,N,0,N,00,N
|
|
20250109,090952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,30,2,1.00,553764625,182260,6.18,3060,3065,3010,3910,2110,3010,3038.32,0.23,0,11313,3093,3051,3018,2976,2943,3035,2960,97,900,100,1860,5,1,97015502,2949,-5.20,2.65,12,0.19,-585.00,1146.00,4005,20240731,-24.09,1212,20240125,150.83,3225,-5.74,20250107,2790,8.96,20250102,4005,-24.09,20240731,1229,147.36,20240705,2.93,N,255220,100,97 억,,220596,N,N,0,N,00,N
|
|
20250108,160938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,-110,5,-3.53,7798377840,2595396,38.30,3040,3060,2985,4055,2185,3120,3004.61,0.30,0,-70289,3310,3215,3130,3035,2950,3262,3082,97,935,100,1930,5,1,97015502,2920,-5.15,2.63,12,2.68,-585.00,1146.00,4005,20240731,-24.84,1212,20240125,148.35,3225,-6.67,20250107,2790,7.89,20250102,4005,-24.84,20240731,1229,144.91,20240705,2.91,N,255220,100,97 억,,290543,N,N,0,N,00,N
|
|
20250108,150941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,-125,5,-4.01,7410084525,2466168,36.39,3040,3060,2985,4055,2185,3120,3004.61,0.30,0,-76028,3310,3215,3130,3035,2950,3262,3082,97,935,100,1930,5,1,97015502,2906,-5.12,2.61,12,2.54,-585.00,1146.00,4005,20240731,-25.22,1212,20240125,147.11,3225,-7.13,20250107,2790,7.35,20250102,4005,-25.22,20240731,1229,143.69,20240705,2.91,N,255220,100,97 억,,290543,N,N,0,N,00,N
|
|
20250108,140944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,-120,5,-3.85,6635212155,2207412,32.58,3040,3060,2985,4055,2185,3120,3005.78,0.30,0,-75416,3310,3215,3130,3035,2950,3262,3082,97,935,100,1930,5,1,97015502,2910,-5.13,2.62,12,2.28,-585.00,1146.00,4005,20240731,-25.09,1212,20240125,147.52,3225,-6.98,20250107,2790,7.53,20250102,4005,-25.09,20240731,1229,144.10,20240705,2.91,N,255220,100,97 억,,290543,N,N,0,N,00,N
|
|
20250108,130943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,-105,5,-3.37,6261038885,2082764,30.74,3040,3060,2985,4055,2185,3120,3006.02,0.30,0,-74785,3310,3215,3130,3035,2950,3262,3082,97,935,100,1930,5,1,97015502,2925,-5.15,2.63,12,2.15,-585.00,1146.00,4005,20240731,-24.72,1212,20240125,148.76,3225,-6.51,20250107,2790,8.06,20250102,4005,-24.72,20240731,1229,145.32,20240705,2.91,N,255220,100,97 억,,290543,N,N,0,N,00,N
|
|
20250108,120940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,-120,5,-3.85,5617243000,1868299,27.57,3040,3060,2985,4055,2185,3120,3006.50,0.30,0,-75343,3310,3215,3130,3035,2950,3262,3082,97,935,100,1930,5,1,97015502,2910,-5.13,2.62,12,1.93,-585.00,1146.00,4005,20240731,-25.09,1212,20240125,147.52,3225,-6.98,20250107,2790,7.53,20250102,4005,-25.09,20240731,1229,144.10,20240705,2.91,N,255220,100,97 억,,290543,N,N,0,N,00,N
|
|
20250108,110941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,-120,5,-3.85,5050082580,1679303,24.78,3040,3060,2985,4055,2185,3120,3007.13,0.30,0,-46911,3310,3215,3130,3035,2950,3262,3082,97,935,100,1930,5,1,97015502,2910,-5.13,2.62,12,1.73,-585.00,1146.00,4005,20240731,-25.09,1212,20240125,147.52,3225,-6.98,20250107,2790,7.53,20250102,4005,-25.09,20240731,1229,144.10,20240705,2.91,N,255220,100,97 억,,290543,N,N,0,N,00,N
|
|
20250108,100942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,-125,5,-4.01,4303108810,1430427,21.11,3040,3060,2985,4055,2185,3120,3008.12,0.30,0,-51318,3310,3215,3130,3035,2950,3262,3082,97,935,100,1930,5,1,97015502,2906,-5.12,2.61,12,1.47,-585.00,1146.00,4005,20240731,-25.22,1212,20240125,147.11,3225,-7.13,20250107,2790,7.35,20250102,4005,-25.22,20240731,1229,143.69,20240705,2.91,N,255220,100,97 억,,290543,N,N,0,N,00,N
|
|
20250108,090941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,-120,5,-3.85,1738290475,575869,8.50,3040,3060,2990,4055,2185,3120,3018.23,0.30,0,-1899,3310,3215,3130,3035,2950,3262,3082,97,935,100,1930,5,1,97015502,2910,-5.13,2.62,12,0.59,-585.00,1146.00,4005,20240731,-25.09,1212,20240125,147.52,3225,-6.98,20250107,2790,7.53,20250102,4005,-25.09,20240731,1229,144.10,20240705,2.91,N,255220,100,97 억,,290543,N,N,0,N,00,N
|
|
20250107,160933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3120,95,2,3.14,21034516905,6715665,262.49,3100,3225,3045,3930,2120,3025,3132.16,0.55,0,-241304,3118,3071,2998,2951,2878,3095,2975,97,905,100,1870,5,1,97015502,3027,-5.33,2.72,12,6.92,-585.00,1146.00,4005,20240731,-22.10,1212,20240125,157.43,3225,-3.26,20250107,2790,11.83,20250102,4005,-22.10,20240731,1229,153.86,20240705,2.93,N,255220,100,97 억,,531582,N,N,0,N,00,N
|
|
20250107,150935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,65,2,2.15,20565078100,6564679,256.58,3100,3225,3045,3930,2120,3025,3132.69,0.55,0,-275630,3118,3071,2998,2951,2878,3095,2975,97,905,100,1870,5,1,97015502,2998,-5.28,2.70,12,6.77,-585.00,1146.00,4005,20240731,-22.85,1212,20240125,154.95,3225,-4.19,20250107,2790,10.75,20250102,4005,-22.85,20240731,1229,151.42,20240705,2.93,N,255220,100,97 억,,531582,N,N,0,N,00,N
|
|
20250107,140933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,70,2,2.31,19482286845,6214724,242.91,3100,3225,3045,3930,2120,3025,3134.86,0.55,0,-272430,3118,3071,2998,2951,2878,3095,2975,97,905,100,1870,5,1,97015502,3003,-5.29,2.70,12,6.41,-585.00,1146.00,4005,20240731,-22.72,1212,20240125,155.36,3225,-4.03,20250107,2790,10.93,20250102,4005,-22.72,20240731,1229,151.83,20240705,2.93,N,255220,100,97 억,,531582,N,N,0,N,00,N
|
|
20250107,130933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,85,2,2.81,18507974225,5900823,230.64,3100,3225,3045,3930,2120,3025,3136.51,0.55,0,-252004,3118,3071,2998,2951,2878,3095,2975,97,905,100,1870,5,1,97015502,3017,-5.32,2.71,12,6.08,-585.00,1146.00,4005,20240731,-22.35,1212,20240125,156.60,3225,-3.57,20250107,2790,11.47,20250102,4005,-22.35,20240731,1229,153.05,20240705,2.93,N,255220,100,97 억,,531582,N,N,0,N,00,N
|
|
20250107,120934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3125,100,2,3.31,17541891535,5590576,218.51,3100,3225,3045,3930,2120,3025,3137.76,0.55,0,-192538,3118,3071,2998,2951,2878,3095,2975,97,905,100,1870,5,1,97015502,3032,-5.34,2.73,12,5.76,-585.00,1146.00,4005,20240731,-21.97,1212,20240125,157.84,3225,-3.10,20250107,2790,12.01,20250102,4005,-21.97,20240731,1229,154.27,20240705,2.93,N,255220,100,97 억,,531582,N,N,0,N,00,N
|
|
20250107,110930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3125,100,2,3.31,16247732705,5175646,202.29,3100,3225,3045,3930,2120,3025,3139.27,0.55,0,-145181,3118,3071,2998,2951,2878,3095,2975,97,905,100,1870,5,1,97015502,3032,-5.34,2.73,12,5.33,-585.00,1146.00,4005,20240731,-21.97,1212,20240125,157.84,3225,-3.10,20250107,2790,12.01,20250102,4005,-21.97,20240731,1229,154.27,20240705,2.93,N,255220,100,97 억,,531582,N,N,0,N,00,N
|
|
20250107,100935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3165,140,2,4.63,7094948040,2291330,89.56,3100,3165,3045,3930,2120,3025,3096.43,0.55,0,-56846,3118,3071,2998,2951,2878,3095,2975,97,905,100,1870,5,1,97015502,3071,-5.41,2.76,12,2.36,-585.00,1146.00,4005,20240731,-20.97,1212,20240125,161.14,3165,0.00,20250107,2790,13.44,20250102,4005,-20.97,20240731,1229,157.53,20240705,2.93,N,255220,100,97 억,,531582,N,N,0,N,00,N
|
|
20250107,090938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3075,50,2,1.65,1830117260,594548,23.24,3100,3105,3050,3930,2120,3025,3078.17,0.55,0,-158917,3118,3071,2998,2951,2878,3095,2975,97,905,100,1870,5,1,97015502,2983,-5.26,2.68,12,0.61,-585.00,1146.00,4005,20240731,-23.22,1212,20240125,153.71,3105,-0.97,20250107,2790,10.22,20250102,4005,-23.22,20240731,1229,150.20,20240705,2.93,N,255220,100,97 억,,531582,N,N,0,N,00,N
|
|
20250106,160923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,35,2,1.17,6967863335,2330226,86.92,2960,3045,2925,3885,2095,2990,2990.11,0.17,0,166417,3083,3036,2968,2921,2853,3060,2945,97,895,100,1850,5,1,97015502,2935,-5.17,2.64,12,2.40,-585.00,1146.00,4005,20240731,-24.47,1212,20240125,149.59,3045,-0.66,20250106,2790,8.42,20250102,4005,-24.47,20240731,1229,146.14,20240705,2.85,N,255220,100,97 억,,166187,N,N,0,N,00,N
|
|
20250106,150922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,25,2,0.84,6693202290,2239301,83.53,2960,3045,2925,3885,2095,2990,2988.97,0.17,0,160118,3083,3036,2968,2921,2853,3060,2945,97,895,100,1850,5,1,97015502,2925,-5.15,2.63,12,2.31,-585.00,1146.00,4005,20240731,-24.72,1212,20240125,148.76,3045,-0.99,20250106,2790,8.06,20250102,4005,-24.72,20240731,1229,145.32,20240705,2.85,N,255220,100,97 억,,166187,N,N,0,N,00,N
|
|
20250106,140924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,30,2,1.00,5918604345,1982979,73.97,2960,3045,2925,3885,2095,2990,2984.69,0.17,0,98533,3083,3036,2968,2921,2853,3060,2945,97,895,100,1850,5,1,97015502,2930,-5.16,2.64,12,2.04,-585.00,1146.00,4005,20240731,-24.59,1212,20240125,149.17,3045,-0.82,20250106,2790,8.24,20250102,4005,-24.59,20240731,1229,145.73,20240705,2.85,N,255220,100,97 억,,166187,N,N,0,N,00,N
|
|
20250106,130912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3035,45,2,1.51,5309784715,1781394,66.45,2960,3045,2925,3885,2095,2990,2980.67,0.17,0,57319,3083,3036,2968,2921,2853,3060,2945,97,895,100,1850,5,1,97015502,2944,-5.19,2.65,12,1.84,-585.00,1146.00,4005,20240731,-24.22,1212,20240125,150.41,3045,-0.33,20250106,2790,8.78,20250102,4005,-24.22,20240731,1229,146.95,20240705,2.85,N,255220,100,97 억,,166187,N,N,0,N,00,N
|
|
20250106,120920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,25,2,0.84,4455832215,1499613,55.94,2960,3035,2925,3885,2095,2990,2971.27,0.17,0,42312,3083,3036,2968,2921,2853,3060,2945,97,895,100,1850,5,1,97015502,2925,-5.15,2.63,12,1.55,-585.00,1146.00,4005,20240731,-24.72,1212,20240125,148.76,3035,-0.66,20250106,2790,8.06,20250102,4005,-24.72,20240731,1229,145.32,20240705,2.85,N,255220,100,97 억,,166187,N,N,0,N,00,N
|
|
20250106,110917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,30,2,1.00,3619880855,1222920,45.62,2960,3020,2925,3885,2095,2990,2959.93,0.17,0,39748,3083,3036,2968,2921,2853,3060,2945,97,895,100,1850,5,1,97015502,2930,-5.16,2.64,12,1.26,-585.00,1146.00,4005,20240731,-24.59,1212,20240125,149.17,3020,0.00,20250106,2790,8.24,20250102,4005,-24.59,20240731,1229,145.73,20240705,2.85,N,255220,100,97 억,,166187,N,N,0,N,00,N
|
|
20250106,100914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2945,-45,5,-1.51,2270307270,770940,28.76,2960,2975,2925,3885,2095,2990,2944.62,0.17,0,50324,3083,3036,2968,2921,2853,3060,2945,97,895,100,1850,5,1,97015502,2857,-5.03,2.57,12,0.79,-585.00,1146.00,4005,20240731,-26.47,1212,20240125,142.99,3015,-2.32,20250103,2790,5.56,20250102,4005,-26.47,20240731,1229,139.63,20240705,2.85,N,255220,100,97 억,,166187,N,N,0,N,00,N
|
|
20250106,090915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2945,-45,5,-1.51,807196250,274559,10.24,2960,2965,2925,3885,2095,2990,2939.23,0.17,0,1572,3083,3036,2968,2921,2853,3060,2945,97,895,100,1850,5,1,97015502,2857,-5.03,2.57,12,0.28,-585.00,1146.00,4005,20240731,-26.47,1212,20240125,142.99,3015,-2.32,20250103,2790,5.56,20250102,4005,-26.47,20240731,1229,139.63,20240705,2.85,N,255220,100,97 억,,166187,N,N,0,N,00,N
|
|
20250103,160911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,55,2,1.87,7776726415,2634070,89.73,2935,3015,2900,3815,2055,2935,2952.35,0.27,0,-102016,3045,2990,2890,2835,2735,3017,2862,97,880,100,1810,5,1,96957884,2899,-5.11,2.61,12,2.72,-585.00,1146.00,4005,20240731,-25.34,1212,20240125,146.70,3015,-0.83,20250103,2790,7.17,20250102,4005,-25.34,20240731,1229,143.29,20240705,2.85,N,255220,100,96 억,,262053,N,N,0,N,00,N
|
|
20250103,150913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,55,2,1.87,7385256780,2503197,85.27,2935,3015,2900,3815,2055,2935,2950.34,0.27,0,-75700,3045,2990,2890,2835,2735,3017,2862,97,880,100,1810,5,1,96957884,2899,-5.11,2.61,12,2.58,-585.00,1146.00,4005,20240731,-25.34,1212,20240125,146.70,3015,-0.83,20250103,2790,7.17,20250102,4005,-25.34,20240731,1229,143.29,20240705,2.85,N,255220,100,96 억,,262053,N,N,0,N,00,N
|
|
20250103,140914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,55,2,1.87,5943957970,2022415,68.90,2935,2990,2900,3815,2055,2935,2939.04,0.27,0,-93824,3045,2990,2890,2835,2735,3017,2862,97,880,100,1810,5,1,96957884,2899,-5.11,2.61,12,2.09,-585.00,1146.00,4005,20240731,-25.34,1212,20240125,146.70,2990,0.00,20250103,2790,7.17,20250102,4005,-25.34,20240731,1229,143.29,20240705,2.85,N,255220,100,96 억,,262053,N,N,0,N,00,N
|
|
20250103,130913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,15,2,0.51,4714519885,1607612,54.76,2935,2960,2900,3815,2055,2935,2932.62,0.27,0,-174286,3045,2990,2890,2835,2735,3017,2862,97,880,100,1810,5,1,96957884,2860,-5.04,2.57,12,1.66,-585.00,1146.00,4005,20240731,-26.34,1212,20240125,143.40,2960,-0.34,20250103,2790,5.73,20250102,4005,-26.34,20240731,1229,140.03,20240705,2.85,N,255220,100,96 억,,262053,N,N,0,N,00,N
|
|
20250103,120912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,15,2,0.51,4231338565,1443806,49.18,2935,2960,2900,3815,2055,2935,2930.68,0.27,0,-171982,3045,2990,2890,2835,2735,3017,2862,97,880,100,1810,5,1,96957884,2860,-5.04,2.57,12,1.49,-585.00,1146.00,4005,20240731,-26.34,1212,20240125,143.40,2960,-0.34,20250103,2790,5.73,20250102,4005,-26.34,20240731,1229,140.03,20240705,2.85,N,255220,100,96 억,,262053,N,N,0,N,00,N
|
|
20250103,110913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,-5,5,-0.17,3688783530,1259322,42.90,2935,2960,2900,3815,2055,2935,2929.18,0.27,0,-163934,3045,2990,2890,2835,2735,3017,2862,97,880,100,1810,5,1,96957884,2841,-5.01,2.56,12,1.30,-585.00,1146.00,4005,20240731,-26.84,1212,20240125,141.75,2960,-1.01,20250103,2790,5.02,20250102,4005,-26.84,20240731,1229,138.41,20240705,2.85,N,255220,100,96 억,,262053,N,N,0,N,00,N
|
|
20250103,100910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,5,2,0.17,2675846500,913154,31.11,2935,2960,2900,3815,2055,2935,2930.33,0.27,0,-112780,3045,2990,2890,2835,2735,3017,2862,97,880,100,1810,5,1,96957884,2851,-5.03,2.57,12,0.94,-585.00,1146.00,4005,20240731,-26.59,1212,20240125,142.57,2960,-0.68,20250103,2790,5.38,20250102,4005,-26.59,20240731,1229,139.22,20240705,2.85,N,255220,100,96 억,,262053,N,N,0,N,00,N
|
|
20250103,090914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2920,-15,5,-0.51,753397070,257336,8.77,2935,2950,2905,3815,2055,2935,2927.64,0.27,0,-110631,3045,2990,2890,2835,2735,3017,2862,97,880,100,1810,5,1,96957884,2831,-4.99,2.55,12,0.27,-585.00,1146.00,4005,20240731,-27.09,1212,20240125,140.92,2950,-1.02,20250103,2790,4.66,20250102,4005,-27.09,20240731,1229,137.59,20240705,2.85,N,255220,100,96 억,,262053,N,N,0,N,00,N
|
|
20250102,160903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2935,75,2,2.62,8338273385,2897197,116.37,2860,2945,2790,3715,2005,2860,2878.02,0.46,0,-184933,3000,2930,2815,2745,2630,2965,2780,97,855,100,1770,5,1,96957884,2846,-5.02,2.56,12,2.99,-585.00,1146.00,4005,20240731,-26.72,1212,20240125,142.16,2945,-0.34,20250102,2790,5.20,20250102,4005,-26.72,20240731,1229,138.81,20240705,2.91,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20250102,150905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2915,55,2,1.92,7943010460,2762001,110.94,2860,2945,2790,3715,2005,2860,2875.83,0.46,0,-193125,3000,2930,2815,2745,2630,2965,2780,97,855,100,1770,5,1,96957884,2826,-4.98,2.54,12,2.85,-585.00,1146.00,4005,20240731,-27.22,1212,20240125,140.51,2945,-1.02,20250102,2790,4.48,20250102,4005,-27.22,20240731,1229,137.18,20240705,2.91,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20250102,140902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2900,40,2,1.40,6611094395,2305434,92.60,2860,2945,2790,3715,2005,2860,2867.62,0.46,0,-310471,3000,2930,2815,2745,2630,2965,2780,97,855,100,1770,5,1,96957884,2812,-4.96,2.53,12,2.38,-585.00,1146.00,4005,20240731,-27.59,1212,20240125,139.27,2945,-1.53,20250102,2790,3.94,20250102,4005,-27.59,20240731,1229,135.96,20240705,2.91,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20250102,130905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2915,55,2,1.92,5489514885,1920474,77.14,2860,2945,2790,3715,2005,2860,2858.42,0.46,0,-344885,3000,2930,2815,2745,2630,2965,2780,97,855,100,1770,5,1,96957884,2826,-4.98,2.54,12,1.98,-585.00,1146.00,4005,20240731,-27.22,1212,20240125,140.51,2945,-1.02,20250102,2790,4.48,20250102,4005,-27.22,20240731,1229,137.18,20240705,2.91,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20250102,120902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,10,2,0.35,3592231505,1266001,50.85,2860,2875,2790,3715,2005,2860,2837.44,0.46,0,-232831,3000,2930,2815,2745,2630,2965,2780,97,855,100,1770,5,1,96957884,2783,-4.91,2.50,12,1.31,-585.00,1146.00,4005,20240731,-28.34,1212,20240125,136.80,2875,-0.17,20250102,2790,2.87,20250102,4005,-28.34,20240731,1229,133.52,20240705,2.91,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20250102,110853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2845,-15,5,-0.52,2229390680,787123,31.62,2860,2870,2790,3715,2005,2860,2832.28,0.46,0,-189640,3000,2930,2815,2745,2630,2965,2780,97,855,100,1770,5,1,96957884,2758,-4.86,2.48,12,0.81,-585.00,1146.00,4005,20240731,-28.96,1212,20240125,134.74,2870,-0.87,20250102,2790,1.97,20250102,4005,-28.96,20240731,1229,131.49,20240705,2.91,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20250102,100901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2820,-40,5,-1.40,830405010,295407,11.87,2860,2860,2790,3715,2005,2860,2810.81,0.46,0,-89975,3000,2930,2815,2745,2630,2965,2780,97,855,100,1770,5,1,96957884,2734,-4.82,2.46,12,0.30,-585.00,1146.00,4005,20240731,-29.59,1212,20240125,132.67,2860,-1.40,20250102,2790,1.08,20250102,4005,-29.59,20240731,1229,129.45,20240705,2.91,N,255220,100,96 억,,449208,N,N,0,N,00,N
|
|
20250102,090851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3715,2005,2860,0.00,0.46,0,0,3000,2930,2815,2745,2630,2965,2780,97,855,100,1770,5,1,96957884,2773,-4.89,2.50,12,0.00,-585.00,1146.00,4005,20240731,-28.59,1212,20240125,135.97,0,0.00,0,0,0.00,0,4005,-28.59,20240731,1229,132.71,20240705,2.91,N,255220,100,96 억,,449208,N,N,0,N,00,N
|