154 lines
63 KiB
CSV
154 lines
63 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
|
||
|
|
20230927,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,45,2,1.03,76952725,17947,1116.80,4435,4435,4220,5700,3075,4390,4287.78,0.22,0,-273,4636,4512,4451,4327,4266,4482,4297,543,1310,5000,2980,5,1,10852387,481,-7.49,0.73,12,0.17,-592.00,6115.00,7680,20220928,-42.25,4220,20230927,5.09,6460,-31.35,20230417,4220,5.09,20230927,7520,-41.02,20221223,507,774.75,20221013,0.56,N,021040,5000,542 억,,24371,N,N,0,N,00,N
|
||
|
|
20230927,150336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,-5,5,-0.11,72153855,16862,1049.28,4435,4435,4220,5700,3075,4390,4279.08,0.22,0,506,4636,4512,4451,4327,4266,4482,4297,543,1310,5000,2980,5,1,10852387,476,-7.41,0.72,12,0.16,-592.00,6115.00,7680,20220928,-42.90,4220,20230927,3.91,6460,-32.12,20230417,4220,3.91,20230927,7520,-41.69,20221223,507,764.89,20221013,0.56,N,021040,5000,542 억,,24371,N,N,0,N,00,N
|
||
|
|
20230927,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,-10,5,-0.23,71685175,16755,1042.63,4435,4435,4220,5700,3075,4390,4278.43,0.22,0,510,4636,4512,4451,4327,4266,4482,4297,543,1310,5000,2980,5,1,10852387,475,-7.40,0.72,12,0.15,-592.00,6115.00,7680,20220928,-42.97,4220,20230927,3.79,6460,-32.20,20230417,4220,3.79,20230927,7520,-41.76,20221223,507,763.91,20221013,0.56,N,021040,5000,542 억,,24371,N,N,0,N,00,N
|
||
|
|
20230927,130334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,20,2,0.46,62285220,14572,906.78,4435,4435,4220,5700,3075,4390,4274.31,0.22,0,-272,4636,4512,4451,4327,4266,4482,4297,543,1310,5000,2980,5,1,10852387,479,-7.45,0.72,12,0.13,-592.00,6115.00,7680,20220928,-42.58,4220,20230927,4.50,6460,-31.73,20230417,4220,4.50,20230927,7520,-41.36,20221223,507,769.82,20221013,0.56,N,021040,5000,542 억,,24371,N,N,0,N,00,N
|
||
|
|
20230927,120332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,20,2,0.46,61522285,14399,896.02,4435,4435,4220,5700,3075,4390,4272.68,0.22,0,-247,4636,4512,4451,4327,4266,4482,4297,543,1310,5000,2980,5,1,10852387,479,-7.45,0.72,12,0.13,-592.00,6115.00,7680,20220928,-42.58,4220,20230927,4.50,6460,-31.73,20230417,4220,4.50,20230927,7520,-41.36,20221223,507,769.82,20221013,0.56,N,021040,5000,542 억,,24371,N,N,0,N,00,N
|
||
|
|
20230927,110334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4235,-155,5,-3.53,33832455,7901,491.66,4435,4435,4220,5700,3075,4390,4282.05,0.22,0,181,4636,4512,4451,4327,4266,4482,4297,543,1310,5000,2980,5,1,10852387,460,-7.15,0.69,12,0.07,-592.00,6115.00,7680,20220928,-44.86,4220,20230927,0.36,6460,-34.44,20230417,4220,0.36,20230927,7520,-43.68,20221223,507,735.31,20221013,0.56,N,021040,5000,542 억,,24371,N,N,0,N,00,N
|
||
|
|
20230927,100333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,-45,5,-1.03,1732705,395,24.58,4435,4435,4310,5700,3075,4390,4386.59,0.22,0,31,4636,4512,4451,4327,4266,4482,4297,543,1310,5000,2980,5,1,10852387,472,-7.34,0.71,12,0.00,-592.00,6115.00,7680,20220928,-43.42,4310,20230927,0.81,6460,-32.74,20230417,4310,0.81,20230927,7520,-42.22,20221223,507,757.00,20221013,0.56,N,021040,5000,542 억,,24371,N,N,0,N,00,N
|
||
|
|
20230927,090338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,45,2,1.03,319320,72,4.48,4435,4435,4435,5700,3075,4390,4435.00,0.22,0,0,4636,4512,4451,4327,4266,4482,4297,543,1310,5000,2980,5,1,10852387,481,-7.49,0.73,12,0.00,-592.00,6115.00,7680,20220928,-42.25,4390,20230926,1.03,6460,-31.35,20230417,4390,1.03,20230926,7520,-41.02,20221223,507,774.75,20221013,0.56,N,021040,5000,542 억,,24371,N,N,0,N,00,N
|
||
|
|
20230926,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,-185,5,-4.04,7188005,1607,69.48,4575,4575,4390,5940,3205,4575,4472.93,0.22,0,-3,4675,4625,4600,4550,4525,4612,4537,543,1365,5000,3110,5,1,10852387,476,-7.42,0.72,12,0.01,-592.00,6115.00,7680,20220928,-42.84,4390,20230926,0.00,6460,-32.04,20230417,4390,0.00,20230926,7520,-41.62,20221223,507,765.88,20221013,0.56,N,021040,5000,542 억,,24374,N,N,0,N,00,N
|
||
|
|
20230926,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4535,-40,5,-0.87,4062760,902,39.00,4575,4575,4460,5940,3205,4575,4504.17,0.22,0,-4,4675,4625,4600,4550,4525,4612,4537,543,1365,5000,3110,5,1,10852387,492,-7.66,0.74,12,0.01,-592.00,6115.00,7680,20220928,-40.95,4460,20230926,1.68,6460,-29.80,20230417,4460,1.68,20230926,7520,-39.69,20221223,507,794.48,20221013,0.56,N,021040,5000,542 억,,24374,N,N,0,N,00,N
|
||
|
|
20230926,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4525,-50,5,-1.09,3323660,739,31.95,4575,4575,4460,5940,3205,4575,4497.51,0.22,0,-3,4675,4625,4600,4550,4525,4612,4537,543,1365,5000,3110,5,1,10852387,491,-7.64,0.74,12,0.01,-592.00,6115.00,7680,20220928,-41.08,4460,20230926,1.46,6460,-29.95,20230417,4460,1.46,20230926,7520,-39.83,20221223,507,792.50,20221013,0.56,N,021040,5000,542 억,,24374,N,N,0,N,00,N
|
||
|
|
20230926,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4525,-50,5,-1.09,3323660,739,31.95,4575,4575,4460,5940,3205,4575,4497.51,0.22,0,-3,4675,4625,4600,4550,4525,4612,4537,543,1365,5000,3110,5,1,10852387,491,-7.64,0.74,12,0.01,-592.00,6115.00,7680,20220928,-41.08,4460,20230926,1.46,6460,-29.95,20230417,4460,1.46,20230926,7520,-39.83,20221223,507,792.50,20221013,0.56,N,021040,5000,542 억,,24374,N,N,0,N,00,N
|
||
|
|
20230926,120333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,-35,5,-0.77,2334170,518,22.40,4575,4575,4460,5940,3205,4575,4506.12,0.22,0,-3,4675,4625,4600,4550,4525,4612,4537,543,1365,5000,3110,5,1,10852387,493,-7.67,0.74,12,0.00,-592.00,6115.00,7680,20220928,-40.89,4460,20230926,1.79,6460,-29.72,20230417,4460,1.79,20230926,7520,-39.63,20221223,507,795.46,20221013,0.56,N,021040,5000,542 억,,24374,N,N,0,N,00,N
|
||
|
|
20230926,110332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,-75,5,-1.64,1971135,438,18.94,4575,4575,4460,5940,3205,4575,4500.31,0.22,0,1,4675,4625,4600,4550,4525,4612,4537,543,1365,5000,3110,5,1,10852387,488,-7.60,0.74,12,0.00,-592.00,6115.00,7680,20220928,-41.41,4460,20230926,0.90,6460,-30.34,20230417,4460,0.90,20230926,7520,-40.16,20221223,507,787.57,20221013,0.56,N,021040,5000,542 억,,24374,N,N,0,N,00,N
|
||
|
|
20230926,100332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4535,-40,5,-0.87,237010,52,2.25,4575,4575,4535,5940,3205,4575,4557.88,0.22,0,-2,4675,4625,4600,4550,4525,4612,4537,543,1365,5000,3110,5,1,10852387,492,-7.66,0.74,12,0.00,-592.00,6115.00,7680,20220928,-40.95,4535,20230926,0.00,6460,-29.80,20230417,4535,0.00,20230926,7520,-39.69,20221223,507,794.48,20221013,0.56,N,021040,5000,542 억,,24374,N,N,0,N,00,N
|
||
|
|
20230926,090331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4575,0,3,0.00,0,0,0.00,0,0,0,5940,3205,4575,0.00,0.22,0,0,4675,4625,4600,4550,4525,4612,4537,543,1365,5000,3110,5,1,10852387,496,-7.73,0.75,12,0.00,-592.00,6115.00,7680,20220928,-40.43,4575,20230925,0.00,6460,-29.18,20230417,4575,0.00,20230925,7520,-39.16,20221223,507,802.37,20221013,0.56,N,021040,5000,542 억,,24374,N,N,0,N,00,N
|
||
|
|
20230925,160332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4575,-75,5,-1.61,10627555,2309,179.55,4620,4650,4575,6040,3255,4650,4602.71,0.23,0,-70,4673,4661,4643,4631,4613,4665,4635,543,1390,5000,3160,5,1,10852387,496,-7.73,0.75,12,0.02,-592.00,6115.00,7680,20220928,-40.43,4575,20230925,0.00,6460,-29.18,20230417,4575,0.00,20230925,7520,-39.16,20221223,507,802.37,20221013,0.56,N,021040,5000,542 억,,24444,N,N,0,N,00,N
|
||
|
|
20230925,150334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4575,-75,5,-1.61,10321030,2242,174.34,4620,4650,4575,6040,3255,4650,4603.49,0.23,0,-70,4673,4661,4643,4631,4613,4665,4635,543,1390,5000,3160,5,1,10852387,496,-7.73,0.75,12,0.02,-592.00,6115.00,7680,20220928,-40.43,4575,20230925,0.00,6460,-29.18,20230417,4575,0.00,20230925,7520,-39.16,20221223,507,802.37,20221013,0.56,N,021040,5000,542 억,,24444,N,N,0,N,00,N
|
||
|
|
20230925,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,-50,5,-1.08,8837855,1919,149.22,4620,4650,4575,6040,3255,4650,4605.45,0.23,0,-70,4673,4661,4643,4631,4613,4665,4635,543,1390,5000,3160,5,1,10852387,499,-7.77,0.75,12,0.02,-592.00,6115.00,7680,20220928,-40.10,4575,20230925,0.55,6460,-28.79,20230417,4575,0.55,20230925,7520,-38.83,20221223,507,807.30,20221013,0.56,N,021040,5000,542 억,,24444,N,N,0,N,00,N
|
||
|
|
20230925,130329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,-15,5,-0.32,8083105,1755,136.47,4620,4650,4575,6040,3255,4650,4605.76,0.23,0,-70,4673,4661,4643,4631,4613,4665,4635,543,1390,5000,3160,5,1,10852387,503,-7.83,0.76,12,0.02,-592.00,6115.00,7680,20220928,-39.65,4575,20230925,1.31,6460,-28.25,20230417,4575,1.31,20230925,7520,-38.36,20221223,507,814.20,20221013,0.56,N,021040,5000,542 억,,24444,N,N,0,N,00,N
|
||
|
|
20230925,120333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,-50,5,-1.08,8073870,1753,136.31,4620,4650,4575,6040,3255,4650,4605.74,0.23,0,-70,4673,4661,4643,4631,4613,4665,4635,543,1390,5000,3160,5,1,10852387,499,-7.77,0.75,12,0.02,-592.00,6115.00,7680,20220928,-40.10,4575,20230925,0.55,6460,-28.79,20230417,4575,0.55,20230925,7520,-38.83,20221223,507,807.30,20221013,0.56,N,021040,5000,542 억,,24444,N,N,0,N,00,N
|
||
|
|
20230925,110329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4575,-75,5,-1.61,8050870,1748,135.93,4620,4650,4575,6040,3255,4650,4605.76,0.23,0,-65,4673,4661,4643,4631,4613,4665,4635,543,1390,5000,3160,5,1,10852387,496,-7.73,0.75,12,0.02,-592.00,6115.00,7680,20220928,-40.43,4575,20230925,0.00,6460,-29.18,20230417,4575,0.00,20230925,7520,-39.16,20221223,507,802.37,20221013,0.56,N,021040,5000,542 억,,24444,N,N,0,N,00,N
|
||
|
|
20230925,100330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,0,3,0.00,4519420,978,76.05,4620,4650,4605,6040,3255,4650,4621.08,0.23,0,-70,4673,4661,4643,4631,4613,4665,4635,543,1390,5000,3160,5,1,10852387,505,-7.85,0.76,12,0.01,-592.00,6115.00,7680,20220928,-39.45,4605,20230925,0.98,6460,-28.02,20230417,4605,0.98,20230925,7520,-38.16,20221223,507,817.16,20221013,0.56,N,021040,5000,542 억,,24444,N,N,0,N,00,N
|
||
|
|
20230925,090330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-10,5,-0.22,2217620,480,37.33,4620,4640,4620,6040,3255,4650,4620.04,0.23,0,-63,4673,4661,4643,4631,4613,4665,4635,543,1390,5000,3160,5,1,10852387,504,-7.84,0.76,12,0.00,-592.00,6115.00,7680,20220928,-39.58,4620,20230925,0.43,6460,-28.17,20230417,4620,0.43,20230925,7520,-38.30,20221223,507,815.19,20221013,0.56,N,021040,5000,542 억,,24444,N,N,0,N,00,N
|
||
|
|
20230922,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,10,2,0.22,5975810,1286,54.28,4650,4655,4625,6030,3250,4640,4646.82,0.22,0,41,4700,4670,4650,4620,4600,4660,4610,543,1390,5000,3150,5,1,10852387,505,-7.85,0.76,12,0.01,-592.00,6115.00,7680,20220928,-39.45,4625,20230922,0.54,6460,-28.02,20230417,4625,0.54,20230922,7520,-38.16,20221223,507,817.16,20221013,0.56,N,021040,5000,542 억,,24403,N,N,0,N,00,N
|
||
|
|
20230922,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4630,-10,5,-0.22,4708700,1013,42.76,4650,4655,4630,6030,3250,4640,4648.27,0.22,0,-30,4700,4670,4650,4620,4600,4660,4610,543,1390,5000,3150,5,1,10852387,502,-7.82,0.76,12,0.01,-592.00,6115.00,7680,20220928,-39.71,4630,20230922,0.00,6460,-28.33,20230417,4630,0.00,20230922,7520,-38.43,20221223,507,813.21,20221013,0.56,N,021040,5000,542 억,,24403,N,N,0,N,00,N
|
||
|
|
20230922,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,10,2,0.22,4412380,949,40.06,4650,4655,4635,6030,3250,4640,4649.50,0.22,0,-30,4700,4670,4650,4620,4600,4660,4610,543,1390,5000,3150,5,1,10852387,505,-7.85,0.76,12,0.01,-592.00,6115.00,7680,20220928,-39.45,4630,20230921,0.43,6460,-28.02,20230417,4630,0.43,20230921,7520,-38.16,20221223,507,817.16,20221013,0.56,N,021040,5000,542 억,,24403,N,N,0,N,00,N
|
||
|
|
20230922,130321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,10,2,0.22,4375180,941,39.72,4650,4655,4635,6030,3250,4640,4649.50,0.22,0,-30,4700,4670,4650,4620,4600,4660,4610,543,1390,5000,3150,5,1,10852387,505,-7.85,0.76,12,0.01,-592.00,6115.00,7680,20220928,-39.45,4630,20230921,0.43,6460,-28.02,20230417,4630,0.43,20230921,7520,-38.16,20221223,507,817.16,20221013,0.56,N,021040,5000,542 억,,24403,N,N,0,N,00,N
|
||
|
|
20230922,120318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,15,2,0.32,2735510,588,24.82,4650,4655,4635,6030,3250,4640,4652.23,0.22,0,-30,4700,4670,4650,4620,4600,4660,4610,543,1390,5000,3150,5,1,10852387,505,-7.86,0.76,12,0.01,-592.00,6115.00,7680,20220928,-39.39,4630,20230921,0.54,6460,-27.94,20230417,4630,0.54,20230921,7520,-38.10,20221223,507,818.15,20221013,0.56,N,021040,5000,542 억,,24403,N,N,0,N,00,N
|
||
|
|
20230922,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,10,2,0.22,1339115,288,12.16,4650,4650,4635,6030,3250,4640,4649.70,0.22,0,-30,4700,4670,4650,4620,4600,4660,4610,543,1390,5000,3150,5,1,10852387,505,-7.85,0.76,12,0.00,-592.00,6115.00,7680,20220928,-39.45,4630,20230921,0.43,6460,-28.02,20230417,4630,0.43,20230921,7520,-38.16,20221223,507,817.16,20221013,0.56,N,021040,5000,542 억,,24403,N,N,0,N,00,N
|
||
|
|
20230922,100319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,10,2,0.22,1283325,276,11.65,4650,4650,4635,6030,3250,4640,4649.73,0.22,0,-30,4700,4670,4650,4620,4600,4660,4610,543,1390,5000,3150,5,1,10852387,505,-7.85,0.76,12,0.00,-592.00,6115.00,7680,20220928,-39.45,4630,20230921,0.43,6460,-28.02,20230417,4630,0.43,20230921,7520,-38.16,20221223,507,817.16,20221013,0.56,N,021040,5000,542 억,,24403,N,N,0,N,00,N
|
||
|
|
20230922,090314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,-5,5,-0.11,813675,175,7.39,4650,4650,4635,6030,3250,4640,4649.57,0.22,0,-30,4700,4670,4650,4620,4600,4660,4610,543,1390,5000,3150,5,1,10852387,503,-7.83,0.76,12,0.00,-592.00,6115.00,7680,20220928,-39.65,4630,20230921,0.11,6460,-28.25,20230417,4630,0.11,20230921,7520,-38.36,20221223,507,814.20,20221013,0.56,N,021040,5000,542 억,,24403,N,N,0,N,00,N
|
||
|
|
20230921,160320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-30,5,-0.64,10997095,2369,65.81,4665,4680,4630,6070,3270,4670,4642.08,0.23,0,-125,4796,4732,4701,4637,4606,4717,4622,543,1400,5000,3170,5,1,10852387,504,-7.84,0.76,12,0.02,-592.00,6115.00,7680,20220928,-39.58,4630,20230921,0.22,6460,-28.17,20230417,4630,0.22,20230921,7520,-38.30,20221223,507,815.19,20221013,0.56,N,021040,5000,542 억,,24528,N,N,0,N,00,N
|
||
|
|
20230921,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-30,5,-0.64,10983175,2366,65.72,4665,4680,4630,6070,3270,4670,4642.09,0.23,0,-126,4796,4732,4701,4637,4606,4717,4622,543,1400,5000,3170,5,1,10852387,504,-7.84,0.76,12,0.02,-592.00,6115.00,7680,20220928,-39.58,4630,20230921,0.22,6460,-28.17,20230417,4630,0.22,20230921,7520,-38.30,20221223,507,815.19,20221013,0.56,N,021040,5000,542 억,,24528,N,N,0,N,00,N
|
||
|
|
20230921,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-30,5,-0.64,10973895,2364,65.67,4665,4680,4630,6070,3270,4670,4642.09,0.23,0,-126,4796,4732,4701,4637,4606,4717,4622,543,1400,5000,3170,5,1,10852387,504,-7.84,0.76,12,0.02,-592.00,6115.00,7680,20220928,-39.58,4630,20230921,0.22,6460,-28.17,20230417,4630,0.22,20230921,7520,-38.30,20221223,507,815.19,20221013,0.56,N,021040,5000,542 억,,24528,N,N,0,N,00,N
|
||
|
|
20230921,130314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4630,-40,5,-0.86,9862365,2124,59.00,4665,4680,4630,6070,3270,4670,4643.30,0.23,0,-120,4796,4732,4701,4637,4606,4717,4622,543,1400,5000,3170,5,1,10852387,502,-7.82,0.76,12,0.02,-592.00,6115.00,7680,20220928,-39.71,4630,20230921,0.00,6460,-28.33,20230417,4630,0.00,20230921,7520,-38.43,20221223,507,813.21,20221013,0.56,N,021040,5000,542 억,,24528,N,N,0,N,00,N
|
||
|
|
20230921,120312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-30,5,-0.64,7120525,1532,42.56,4665,4680,4635,6070,3270,4670,4647.86,0.23,0,-120,4796,4732,4701,4637,4606,4717,4622,543,1400,5000,3170,5,1,10852387,504,-7.84,0.76,12,0.01,-592.00,6115.00,7680,20220928,-39.58,4635,20230921,0.11,6460,-28.17,20230417,4635,0.11,20230921,7520,-38.30,20221223,507,815.19,20221013,0.56,N,021040,5000,542 억,,24528,N,N,0,N,00,N
|
||
|
|
20230921,110320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4645,-25,5,-0.54,5458790,1174,32.61,4665,4680,4635,6070,3270,4670,4649.74,0.23,0,-120,4796,4732,4701,4637,4606,4717,4622,543,1400,5000,3170,5,1,10852387,504,-7.85,0.76,12,0.01,-592.00,6115.00,7680,20220928,-39.52,4635,20230921,0.22,6460,-28.10,20230417,4635,0.22,20230921,7520,-38.23,20221223,507,816.17,20221013,0.56,N,021040,5000,542 억,,24528,N,N,0,N,00,N
|
||
|
|
20230921,100315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,-20,5,-0.43,2228290,478,13.28,4665,4680,4650,6070,3270,4670,4661.69,0.23,0,-80,4796,4732,4701,4637,4606,4717,4622,543,1400,5000,3170,5,1,10852387,505,-7.85,0.76,12,0.00,-592.00,6115.00,7680,20220928,-39.45,4640,20230823,0.22,6460,-28.02,20230417,4640,0.22,20230823,7520,-38.16,20221223,507,817.16,20221013,0.56,N,021040,5000,542 억,,24528,N,N,0,N,00,N
|
||
|
|
20230921,090320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,-5,5,-0.11,121290,26,0.72,4665,4665,4665,6070,3270,4670,4665.00,0.23,0,-8,4796,4732,4701,4637,4606,4717,4622,543,1400,5000,3170,5,1,10852387,506,-7.88,0.76,12,0.00,-592.00,6115.00,7680,20220928,-39.26,4640,20230823,0.54,6460,-27.79,20230417,4640,0.54,20230823,7520,-37.97,20221223,507,820.12,20221013,0.56,N,021040,5000,542 억,,24528,N,N,0,N,00,N
|
||
|
|
20230920,160319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,-95,5,-1.99,16971585,3599,74.25,4755,4765,4670,6190,3340,4765,4715.64,0.23,0,82,4878,4821,4793,4736,4708,4807,4722,543,1425,5000,3240,5,1,10852387,507,-7.89,0.76,12,0.03,-592.00,6115.00,7680,20220928,-39.19,4640,20230823,0.65,6460,-27.71,20230417,4640,0.65,20230823,7520,-37.90,20221223,507,821.10,20221013,0.56,N,021040,5000,542 억,,24446,N,N,0,N,00,N
|
||
|
|
20230920,150311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,-35,5,-0.73,15696675,3326,68.62,4755,4765,4670,6190,3340,4765,4719.39,0.23,0,82,4878,4821,4793,4736,4708,4807,4722,543,1425,5000,3240,5,1,10852387,513,-7.99,0.77,12,0.03,-592.00,6115.00,7680,20220928,-38.41,4640,20230823,1.94,6460,-26.78,20230417,4640,1.94,20230823,7520,-37.10,20221223,507,832.94,20221013,0.56,N,021040,5000,542 억,,24446,N,N,0,N,00,N
|
||
|
|
20230920,140314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,-35,5,-0.73,12166895,2573,53.08,4755,4765,4685,6190,3340,4765,4728.68,0.23,0,71,4878,4821,4793,4736,4708,4807,4722,543,1425,5000,3240,5,1,10852387,513,-7.99,0.77,12,0.02,-592.00,6115.00,7680,20220928,-38.41,4640,20230823,1.94,6460,-26.78,20230417,4640,1.94,20230823,7520,-37.10,20221223,507,832.94,20221013,0.56,N,021040,5000,542 억,,24446,N,N,0,N,00,N
|
||
|
|
20230920,130313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4735,-30,5,-0.63,12133785,2566,52.94,4755,4765,4685,6190,3340,4765,4728.68,0.23,0,73,4878,4821,4793,4736,4708,4807,4722,543,1425,5000,3240,5,1,10852387,514,-8.00,0.77,12,0.02,-592.00,6115.00,7680,20220928,-38.35,4640,20230823,2.05,6460,-26.70,20230417,4640,2.05,20230823,7520,-37.03,20221223,507,833.93,20221013,0.56,N,021040,5000,542 억,,24446,N,N,0,N,00,N
|
||
|
|
20230920,120311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,-25,5,-0.52,11982270,2534,52.28,4755,4765,4685,6190,3340,4765,4728.60,0.23,0,87,4878,4821,4793,4736,4708,4807,4722,543,1425,5000,3240,5,1,10852387,514,-8.01,0.78,12,0.02,-592.00,6115.00,7680,20220928,-38.28,4640,20230823,2.16,6460,-26.63,20230417,4640,2.16,20230823,7520,-36.97,20221223,507,834.91,20221013,0.56,N,021040,5000,542 억,,24446,N,N,0,N,00,N
|
||
|
|
20230920,110316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,-80,5,-1.68,11934870,2524,52.07,4755,4765,4685,6190,3340,4765,4728.55,0.23,0,87,4878,4821,4793,4736,4708,4807,4722,543,1425,5000,3240,5,1,10852387,508,-7.91,0.77,12,0.02,-592.00,6115.00,7680,20220928,-39.00,4640,20230823,0.97,6460,-27.48,20230417,4640,0.97,20230823,7520,-37.70,20221223,507,824.06,20221013,0.56,N,021040,5000,542 억,,24446,N,N,0,N,00,N
|
||
|
|
20230920,100307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4750,-15,5,-0.31,5815350,1224,25.25,4755,4765,4730,6190,3340,4765,4751.10,0.23,0,-20,4878,4821,4793,4736,4708,4807,4722,543,1425,5000,3240,5,1,10852387,515,-8.02,0.78,12,0.01,-592.00,6115.00,7680,20220928,-38.15,4640,20230823,2.37,6460,-26.47,20230417,4640,2.37,20230823,7520,-36.84,20221223,507,836.88,20221013,0.56,N,021040,5000,542 억,,24446,N,N,0,N,00,N
|
||
|
|
20230920,090313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4755,-10,5,-0.21,475500,100,2.06,4755,4755,4755,6190,3340,4765,4755.00,0.23,0,-17,4878,4821,4793,4736,4708,4807,4722,543,1425,5000,3240,5,1,10852387,516,-8.03,0.78,12,0.00,-592.00,6115.00,7680,20220928,-38.09,4640,20230823,2.48,6460,-26.39,20230417,4640,2.48,20230823,7520,-36.77,20221223,507,837.87,20221013,0.56,N,021040,5000,542 억,,24446,N,N,0,N,00,N
|
||
|
|
20230919,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4765,-95,5,-1.95,23308670,4847,387.45,4845,4850,4765,6310,3405,4860,4808.89,0.23,0,-124,4893,4876,4868,4851,4843,4872,4847,543,1450,5000,3300,5,1,10852387,517,-8.05,0.78,12,0.04,-592.00,6115.00,7680,20220928,-37.96,4640,20230823,2.69,6460,-26.24,20230417,4640,2.69,20230823,7520,-36.64,20221223,507,839.84,20221013,0.56,N,021040,5000,542 억,,24570,N,N,0,N,00,N
|
||
|
|
20230919,150310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4775,-85,5,-1.75,22391660,4655,372.10,4845,4850,4775,6310,3405,4860,4810.24,0.23,0,-191,4893,4876,4868,4851,4843,4872,4847,543,1450,5000,3300,5,1,10852387,518,-8.07,0.78,12,0.04,-592.00,6115.00,7680,20220928,-37.83,4640,20230823,2.91,6460,-26.08,20230417,4640,2.91,20230823,7520,-36.50,20221223,507,841.81,20221013,0.56,N,021040,5000,542 억,,24570,N,N,0,N,00,N
|
||
|
|
20230919,140307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,-60,5,-1.23,19444000,4039,322.86,4845,4850,4800,6310,3405,4860,4814.06,0.23,0,-191,4893,4876,4868,4851,4843,4872,4847,543,1450,5000,3300,5,1,10852387,521,-8.11,0.78,12,0.04,-592.00,6115.00,7680,20220928,-37.50,4640,20230823,3.45,6460,-25.70,20230417,4640,3.45,20230823,7520,-36.17,20221223,507,846.75,20221013,0.56,N,021040,5000,542 억,,24570,N,N,0,N,00,N
|
||
|
|
20230919,130307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-45,5,-0.93,4398335,910,72.74,4845,4850,4815,6310,3405,4860,4833.34,0.23,0,-191,4893,4876,4868,4851,4843,4872,4847,543,1450,5000,3300,5,1,10852387,523,-8.13,0.79,12,0.01,-592.00,6115.00,7680,20220928,-37.30,4640,20230823,3.77,6460,-25.46,20230417,4640,3.77,20230823,7520,-35.97,20221223,507,849.70,20221013,0.56,N,021040,5000,542 억,,24570,N,N,0,N,00,N
|
||
|
|
20230919,120315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-45,5,-0.93,4398335,910,72.74,4845,4850,4815,6310,3405,4860,4833.34,0.23,0,-191,4893,4876,4868,4851,4843,4872,4847,543,1450,5000,3300,5,1,10852387,523,-8.13,0.79,12,0.01,-592.00,6115.00,7680,20220928,-37.30,4640,20230823,3.77,6460,-25.46,20230417,4640,3.77,20230823,7520,-35.97,20221223,507,849.70,20221013,0.56,N,021040,5000,542 억,,24570,N,N,0,N,00,N
|
||
|
|
20230919,110316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4820,-40,5,-0.82,4234625,876,70.02,4845,4850,4820,6310,3405,4860,4834.05,0.23,0,-191,4893,4876,4868,4851,4843,4872,4847,543,1450,5000,3300,5,1,10852387,523,-8.14,0.79,12,0.01,-592.00,6115.00,7680,20220928,-37.24,4640,20230823,3.88,6460,-25.39,20230417,4640,3.88,20230823,7520,-35.90,20221223,507,850.69,20221013,0.56,N,021040,5000,542 억,,24570,N,N,0,N,00,N
|
||
|
|
20230919,100311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4825,-35,5,-0.72,3477495,719,57.47,4845,4850,4825,6310,3405,4860,4836.57,0.23,0,-191,4893,4876,4868,4851,4843,4872,4847,543,1450,5000,3300,5,1,10852387,524,-8.15,0.79,12,0.01,-592.00,6115.00,7680,20220928,-37.17,4640,20230823,3.99,6460,-25.31,20230417,4640,3.99,20230823,7520,-35.84,20221223,507,851.68,20221013,0.56,N,021040,5000,542 억,,24570,N,N,0,N,00,N
|
||
|
|
20230919,090310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4835,-25,5,-0.51,1830695,378,30.22,4845,4845,4835,6310,3405,4860,4843.11,0.23,0,-34,4893,4876,4868,4851,4843,4872,4847,543,1450,5000,3300,5,1,10852387,525,-8.17,0.79,12,0.00,-592.00,6115.00,7680,20220928,-37.04,4640,20230823,4.20,6460,-25.15,20230417,4640,4.20,20230823,7520,-35.70,20221223,507,853.65,20221013,0.56,N,021040,5000,542 억,,24570,N,N,0,N,00,N
|
||
|
|
20230918,160314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,-20,5,-0.41,6096080,1251,89.68,4870,4885,4860,6340,3420,4880,4872.97,0.23,0,12,4896,4887,4871,4862,4846,4892,4867,543,1460,5000,3310,5,1,10852387,527,-8.21,0.79,12,0.01,-592.00,6115.00,7680,20220928,-36.72,4640,20230823,4.74,6460,-24.77,20230417,4640,4.74,20230823,7520,-35.37,20221223,507,858.58,20221013,0.56,N,021040,5000,542 억,,24558,N,N,0,N,00,N
|
||
|
|
20230918,150308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-5,5,-0.10,4841480,993,71.18,4870,4885,4870,6340,3420,4880,4875.61,0.23,0,-41,4896,4887,4871,4862,4846,4892,4867,543,1460,5000,3310,5,1,10852387,529,-8.23,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.52,4640,20230823,5.06,6460,-24.54,20230417,4640,5.06,20230823,7520,-35.17,20221223,507,861.54,20221013,0.56,N,021040,5000,542 억,,24558,N,N,0,N,00,N
|
||
|
|
20230918,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-5,5,-0.10,4680555,960,68.82,4870,4885,4870,6340,3420,4880,4875.58,0.23,0,-41,4896,4887,4871,4862,4846,4892,4867,543,1460,5000,3310,5,1,10852387,529,-8.23,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.52,4640,20230823,5.06,6460,-24.54,20230417,4640,5.06,20230823,7520,-35.17,20221223,507,861.54,20221013,0.56,N,021040,5000,542 억,,24558,N,N,0,N,00,N
|
||
|
|
20230918,130311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-5,5,-0.10,4680555,960,68.82,4870,4885,4870,6340,3420,4880,4875.58,0.23,0,-41,4896,4887,4871,4862,4846,4892,4867,543,1460,5000,3310,5,1,10852387,529,-8.23,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.52,4640,20230823,5.06,6460,-24.54,20230417,4640,5.06,20230823,7520,-35.17,20221223,507,861.54,20221013,0.56,N,021040,5000,542 억,,24558,N,N,0,N,00,N
|
||
|
|
20230918,120313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,5,2,0.10,3201440,657,47.10,4870,4885,4870,6340,3420,4880,4872.82,0.23,0,-41,4896,4887,4871,4862,4846,4892,4867,543,1460,5000,3310,5,1,10852387,530,-8.25,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.39,4640,20230823,5.28,6460,-24.38,20230417,4640,5.28,20230823,7520,-35.04,20221223,507,863.51,20221013,0.56,N,021040,5000,542 억,,24558,N,N,0,N,00,N
|
||
|
|
20230918,110314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,5,2,0.10,3181900,653,46.81,4870,4885,4870,6340,3420,4880,4872.74,0.23,0,-41,4896,4887,4871,4862,4846,4892,4867,543,1460,5000,3310,5,1,10852387,530,-8.25,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.39,4640,20230823,5.28,6460,-24.38,20230417,4640,5.28,20230823,7520,-35.04,20221223,507,863.51,20221013,0.56,N,021040,5000,542 억,,24558,N,N,0,N,00,N
|
||
|
|
20230918,100308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-5,5,-0.10,3162360,649,46.52,4870,4880,4870,6340,3420,4880,4872.67,0.23,0,-41,4896,4887,4871,4862,4846,4892,4867,543,1460,5000,3310,5,1,10852387,529,-8.23,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.52,4640,20230823,5.06,6460,-24.54,20230417,4640,5.06,20230823,7520,-35.17,20221223,507,861.54,20221013,0.56,N,021040,5000,542 억,,24558,N,N,0,N,00,N
|
||
|
|
20230918,090305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-5,5,-0.10,2162910,444,31.83,4870,4875,4870,6340,3420,4880,4871.42,0.23,0,-41,4896,4887,4871,4862,4846,4892,4867,543,1460,5000,3310,5,1,10852387,529,-8.23,0.80,12,0.00,-592.00,6115.00,7680,20220928,-36.52,4640,20230823,5.06,6460,-24.54,20230417,4640,5.06,20230823,7520,-35.17,20221223,507,861.54,20221013,0.56,N,021040,5000,542 억,,24558,N,N,0,N,00,N
|
||
|
|
20230915,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,25,2,0.51,6791380,1395,21.08,4875,4880,4855,6310,3400,4855,4868.37,0.23,0,-10,4915,4885,4870,4840,4825,4877,4832,543,1455,5000,3300,5,1,10852387,530,-8.24,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.46,4640,20230823,5.17,6460,-24.46,20230417,4640,5.17,20230823,7520,-35.11,20221223,507,862.52,20221013,0.56,N,021040,5000,542 억,,24568,N,N,0,N,00,N
|
||
|
|
20230915,150313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,25,2,0.51,6605940,1357,20.50,4875,4880,4855,6310,3400,4855,4868.05,0.23,0,-48,4915,4885,4870,4840,4825,4877,4832,543,1455,5000,3300,5,1,10852387,530,-8.24,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.46,4640,20230823,5.17,6460,-24.46,20230417,4640,5.17,20230823,7520,-35.11,20221223,507,862.52,20221013,0.56,N,021040,5000,542 억,,24568,N,N,0,N,00,N
|
||
|
|
20230915,140310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,15,2,0.31,5248930,1078,16.29,4875,4880,4855,6310,3400,4855,4869.14,0.23,0,-48,4915,4885,4870,4840,4825,4877,4832,543,1455,5000,3300,5,1,10852387,529,-8.23,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.59,4640,20230823,4.96,6460,-24.61,20230417,4640,4.96,20230823,7520,-35.24,20221223,507,860.55,20221013,0.56,N,021040,5000,542 억,,24568,N,N,0,N,00,N
|
||
|
|
20230915,130308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,15,2,0.31,3760940,772,11.67,4875,4880,4855,6310,3400,4855,4871.68,0.23,0,-48,4915,4885,4870,4840,4825,4877,4832,543,1455,5000,3300,5,1,10852387,529,-8.23,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.59,4640,20230823,4.96,6460,-24.61,20230417,4640,4.96,20230823,7520,-35.24,20221223,507,860.55,20221013,0.56,N,021040,5000,542 억,,24568,N,N,0,N,00,N
|
||
|
|
20230915,120311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,25,2,0.51,3658660,751,11.35,4875,4880,4855,6310,3400,4855,4871.72,0.23,0,-48,4915,4885,4870,4840,4825,4877,4832,543,1455,5000,3300,5,1,10852387,530,-8.24,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.46,4640,20230823,5.17,6460,-24.46,20230417,4640,5.17,20230823,7520,-35.11,20221223,507,862.52,20221013,0.56,N,021040,5000,542 억,,24568,N,N,0,N,00,N
|
||
|
|
20230915,110311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,5,2,0.10,3653780,750,11.33,4875,4880,4855,6310,3400,4855,4871.71,0.23,0,-48,4915,4885,4870,4840,4825,4877,4832,543,1455,5000,3300,5,1,10852387,527,-8.21,0.79,12,0.01,-592.00,6115.00,7680,20220928,-36.72,4640,20230823,4.74,6460,-24.77,20230417,4640,4.74,20230823,7520,-35.37,20221223,507,858.58,20221013,0.56,N,021040,5000,542 억,,24568,N,N,0,N,00,N
|
||
|
|
20230915,100313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,5,2,0.10,3385680,695,10.50,4875,4875,4855,6310,3400,4855,4871.48,0.23,0,-48,4915,4885,4870,4840,4825,4877,4832,543,1455,5000,3300,5,1,10852387,527,-8.21,0.79,12,0.01,-592.00,6115.00,7680,20220928,-36.72,4640,20230823,4.74,6460,-24.77,20230417,4640,4.74,20230823,7520,-35.37,20221223,507,858.58,20221013,0.56,N,021040,5000,542 억,,24568,N,N,0,N,00,N
|
||
|
|
20230915,090308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,20,2,0.41,2223000,456,6.89,4875,4875,4875,6310,3400,4855,4875.00,0.23,0,-48,4915,4885,4870,4840,4825,4877,4832,543,1455,5000,3300,5,1,10852387,529,-8.23,0.80,12,0.00,-592.00,6115.00,7680,20220928,-36.52,4640,20230823,5.06,6460,-24.54,20230417,4640,5.06,20230823,7520,-35.17,20221223,507,861.54,20221013,0.56,N,021040,5000,542 억,,24568,N,N,0,N,00,N
|
||
|
|
20230914,160308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4855,-25,5,-0.51,32275505,6618,185.48,4895,4900,4855,6340,3420,4880,4876.93,0.23,0,-28,4926,4902,4871,4847,4816,4887,4832,543,1460,5000,3310,5,1,10852387,527,-8.20,0.79,12,0.06,-592.00,6115.00,7680,20220928,-36.78,4640,20230823,4.63,6460,-24.85,20230417,4640,4.63,20230823,7520,-35.44,20221223,507,857.59,20221013,0.56,N,021040,5000,542 억,,24596,N,N,0,N,00,N
|
||
|
|
20230914,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,0,3,0.00,31547255,6468,181.28,4895,4900,4860,6340,3420,4880,4877.44,0.23,0,-42,4926,4902,4871,4847,4816,4887,4832,543,1460,5000,3310,5,1,10852387,530,-8.24,0.80,12,0.06,-592.00,6115.00,7680,20220928,-36.46,4640,20230823,5.17,6460,-24.46,20230417,4640,5.17,20230823,7520,-35.11,20221223,507,862.52,20221013,0.56,N,021040,5000,542 억,,24596,N,N,0,N,00,N
|
||
|
|
20230914,140304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,0,3,0.00,31503335,6459,181.03,4895,4900,4860,6340,3420,4880,4877.43,0.23,0,-42,4926,4902,4871,4847,4816,4887,4832,543,1460,5000,3310,5,1,10852387,530,-8.24,0.80,12,0.06,-592.00,6115.00,7680,20220928,-36.46,4640,20230823,5.17,6460,-24.46,20230417,4640,5.17,20230823,7520,-35.11,20221223,507,862.52,20221013,0.56,N,021040,5000,542 억,,24596,N,N,0,N,00,N
|
||
|
|
20230914,130303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,20,2,0.41,29482875,6045,169.42,4895,4900,4860,6340,3420,4880,4877.23,0.23,0,-42,4926,4902,4871,4847,4816,4887,4832,543,1460,5000,3310,5,1,10852387,532,-8.28,0.80,12,0.06,-592.00,6115.00,7680,20220928,-36.20,4640,20230823,5.60,6460,-24.15,20230417,4640,5.60,20230823,7520,-34.84,20221223,507,866.47,20221013,0.56,N,021040,5000,542 억,,24596,N,N,0,N,00,N
|
||
|
|
20230914,120308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,0,3,0.00,29428975,6034,169.11,4895,4900,4860,6340,3420,4880,4877.19,0.23,0,-42,4926,4902,4871,4847,4816,4887,4832,543,1460,5000,3310,5,1,10852387,530,-8.24,0.80,12,0.06,-592.00,6115.00,7680,20220928,-36.46,4640,20230823,5.17,6460,-24.46,20230417,4640,5.17,20230823,7520,-35.11,20221223,507,862.52,20221013,0.56,N,021040,5000,542 억,,24596,N,N,0,N,00,N
|
||
|
|
20230914,110307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-5,5,-0.10,28540635,5852,164.01,4895,4900,4860,6340,3420,4880,4877.07,0.23,0,-42,4926,4902,4871,4847,4816,4887,4832,543,1460,5000,3310,5,1,10852387,529,-8.23,0.80,12,0.05,-592.00,6115.00,7680,20220928,-36.52,4640,20230823,5.06,6460,-24.54,20230417,4640,5.06,20230823,7520,-35.17,20221223,507,861.54,20221013,0.56,N,021040,5000,542 억,,24596,N,N,0,N,00,N
|
||
|
|
20230914,100303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,0,3,0.00,13238730,2712,76.01,4895,4895,4875,6340,3420,4880,4881.54,0.23,0,-46,4926,4902,4871,4847,4816,4887,4832,543,1460,5000,3310,5,1,10852387,530,-8.24,0.80,12,0.02,-592.00,6115.00,7680,20220928,-36.46,4640,20230823,5.17,6460,-24.46,20230417,4640,5.17,20230823,7520,-35.11,20221223,507,862.52,20221013,0.56,N,021040,5000,542 억,,24596,N,N,0,N,00,N
|
||
|
|
20230914,090308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-5,5,-0.10,2600375,532,14.91,4895,4895,4875,6340,3420,4880,4887.92,0.23,0,-30,4926,4902,4871,4847,4816,4887,4832,543,1460,5000,3310,5,1,10852387,529,-8.23,0.80,12,0.00,-592.00,6115.00,7680,20220928,-36.52,4640,20230823,5.06,6460,-24.54,20230417,4640,5.06,20230823,7520,-35.17,20221223,507,861.54,20221013,0.56,N,021040,5000,542 억,,24596,N,N,0,N,00,N
|
||
|
|
20230913,160309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,-15,5,-0.31,17341995,3568,45.56,4895,4895,4840,6360,3430,4895,4860.42,0.23,0,-65,5075,4985,4940,4850,4805,4962,4827,543,1465,5000,3320,5,1,10852387,530,-8.24,0.80,12,0.03,-592.00,6115.00,7680,20220928,-36.46,4640,20230823,5.17,6460,-24.46,20230417,4640,5.17,20230823,7520,-35.11,20221223,507,862.52,20221013,0.57,N,021040,5000,542 억,,24655,N,N,0,N,00,N
|
||
|
|
20230913,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,-45,5,-0.92,17102875,3519,44.93,4895,4895,4840,6360,3430,4895,4860.15,0.23,0,-111,5075,4985,4940,4850,4805,4962,4827,543,1465,5000,3320,5,1,10852387,526,-8.19,0.79,12,0.03,-592.00,6115.00,7680,20220928,-36.85,4640,20230823,4.53,6460,-24.92,20230417,4640,4.53,20230823,7520,-35.51,20221223,507,856.61,20221013,0.57,N,021040,5000,542 억,,24655,N,N,0,N,00,N
|
||
|
|
20230913,140308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,-45,5,-0.92,13407005,2756,35.19,4895,4895,4840,6360,3430,4895,4864.66,0.23,0,-163,5075,4985,4940,4850,4805,4962,4827,543,1465,5000,3320,5,1,10852387,526,-8.19,0.79,12,0.03,-592.00,6115.00,7680,20220928,-36.85,4640,20230823,4.53,6460,-24.92,20230417,4640,4.53,20230823,7520,-35.51,20221223,507,856.61,20221013,0.57,N,021040,5000,542 억,,24655,N,N,0,N,00,N
|
||
|
|
20230913,130301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4840,-55,5,-1.12,12189250,2505,31.98,4895,4895,4840,6360,3430,4895,4865.97,0.23,0,-187,5075,4985,4940,4850,4805,4962,4827,543,1465,5000,3320,5,1,10852387,525,-8.18,0.79,12,0.02,-592.00,6115.00,7680,20220928,-36.98,4640,20230823,4.31,6460,-25.08,20230417,4640,4.31,20230823,7520,-35.64,20221223,507,854.64,20221013,0.57,N,021040,5000,542 억,,24655,N,N,0,N,00,N
|
||
|
|
20230913,120308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,-30,5,-0.61,8841270,1814,23.16,4895,4895,4845,6360,3430,4895,4873.91,0.23,0,-189,5075,4985,4940,4850,4805,4962,4827,543,1465,5000,3320,5,1,10852387,528,-8.22,0.80,12,0.02,-592.00,6115.00,7680,20220928,-36.65,4640,20230823,4.85,6460,-24.69,20230417,4640,4.85,20230823,7520,-35.31,20221223,507,859.57,20221013,0.57,N,021040,5000,542 억,,24655,N,N,0,N,00,N
|
||
|
|
20230913,110306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,-10,5,-0.20,4852155,993,12.68,4895,4895,4875,6360,3430,4895,4886.36,0.23,0,-238,5075,4985,4940,4850,4805,4962,4827,543,1465,5000,3320,5,1,10852387,530,-8.25,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.39,4640,20230823,5.28,6460,-24.38,20230417,4640,5.28,20230823,7520,-35.04,20221223,507,863.51,20221013,0.57,N,021040,5000,542 억,,24655,N,N,0,N,00,N
|
||
|
|
20230913,100304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4890,-5,5,-0.10,3182170,651,8.31,4895,4895,4880,6360,3430,4895,4888.13,0.23,0,-24,5075,4985,4940,4850,4805,4962,4827,543,1465,5000,3320,5,1,10852387,531,-8.26,0.80,12,0.01,-592.00,6115.00,7680,20220928,-36.33,4640,20230823,5.39,6460,-24.30,20230417,4640,5.39,20230823,7520,-34.97,20221223,507,864.50,20221013,0.57,N,021040,5000,542 억,,24655,N,N,0,N,00,N
|
||
|
|
20230913,090302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,-10,5,-0.20,1144430,234,2.99,4895,4895,4885,6360,3430,4895,4890.73,0.23,0,-14,5075,4985,4940,4850,4805,4962,4827,543,1465,5000,3320,5,1,10852387,530,-8.25,0.80,12,0.00,-592.00,6115.00,7680,20220928,-36.39,4640,20230823,5.28,6460,-24.38,20230417,4640,5.28,20230823,7520,-35.04,20221223,507,863.51,20221013,0.57,N,021040,5000,542 억,,24655,N,N,0,N,00,N
|
||
|
|
20230912,160301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,-125,5,-2.49,38853985,7827,248.87,5010,5030,4895,6520,3520,5020,4964.10,0.23,0,-343,5050,5035,5015,5000,4980,5042,5007,543,1500,5000,3410,5,1,10852387,531,-8.27,0.80,12,0.07,-592.00,6115.00,7680,20220928,-36.26,4640,20230823,5.50,6460,-24.23,20230417,4640,5.50,20230823,7520,-34.91,20221223,507,865.48,20221013,0.57,N,021040,5000,542 억,,24998,N,N,0,N,00,N
|
||
|
|
20230912,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4930,-90,5,-1.79,34324035,6906,219.59,5010,5030,4930,6520,3520,5020,4970.18,0.23,0,-314,5050,5035,5015,5000,4980,5042,5007,543,1500,5000,3410,5,1,10852387,535,-8.33,0.81,12,0.06,-592.00,6115.00,7680,20220928,-35.81,4640,20230823,6.25,6460,-23.68,20230417,4640,6.25,20230823,7520,-34.44,20221223,507,872.39,20221013,0.57,N,021040,5000,542 억,,24998,N,N,0,N,00,N
|
||
|
|
20230912,140303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,-80,5,-1.59,31364820,6306,200.51,5010,5030,4940,6520,3520,5020,4973.81,0.23,0,-314,5050,5035,5015,5000,4980,5042,5007,543,1500,5000,3410,5,1,10852387,536,-8.34,0.81,12,0.06,-592.00,6115.00,7680,20220928,-35.68,4640,20230823,6.47,6460,-23.53,20230417,4640,6.47,20230823,7520,-34.31,20221223,507,874.36,20221013,0.57,N,021040,5000,542 억,,24998,N,N,0,N,00,N
|
||
|
|
20230912,130302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4960,-60,5,-1.20,30350170,6101,193.99,5010,5030,4950,6520,3520,5020,4974.62,0.23,0,-310,5050,5035,5015,5000,4980,5042,5007,543,1500,5000,3410,5,1,10852387,538,-8.38,0.81,12,0.06,-592.00,6115.00,7680,20220928,-35.42,4640,20230823,6.90,6460,-23.22,20230417,4640,6.90,20230823,7520,-34.04,20221223,507,878.30,20221013,0.57,N,021040,5000,542 억,,24998,N,N,0,N,00,N
|
||
|
|
20230912,120256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4965,-55,5,-1.10,20047550,4023,127.92,5010,5030,4965,6520,3520,5020,4983.23,0.23,0,-11,5050,5035,5015,5000,4980,5042,5007,543,1500,5000,3410,5,1,10852387,539,-8.39,0.81,12,0.04,-592.00,6115.00,7680,20220928,-35.35,4640,20230823,7.00,6460,-23.14,20230417,4640,7.00,20230823,7520,-33.98,20221223,507,879.29,20221013,0.57,N,021040,5000,542 억,,24998,N,N,0,N,00,N
|
||
|
|
20230912,110259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,-25,5,-0.50,7749145,1552,49.35,5010,5030,4980,6520,3520,5020,4993.01,0.23,0,-7,5050,5035,5015,5000,4980,5042,5007,543,1500,5000,3410,5,1,10852387,542,-8.44,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.96,4640,20230823,7.65,6460,-22.68,20230417,4640,7.65,20230823,7520,-33.58,20221223,507,885.21,20221013,0.57,N,021040,5000,542 억,,24998,N,N,0,N,00,N
|
||
|
|
20230912,100301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,-20,5,-0.40,1091730,218,6.93,5010,5030,5000,6520,3520,5020,5007.94,0.23,0,-7,5050,5035,5015,5000,4980,5042,5007,543,1500,5000,3410,10,1,10852387,543,-8.45,0.82,12,0.00,-592.00,6115.00,7680,20220928,-34.90,4640,20230823,7.76,6460,-22.60,20230417,4640,7.76,20230823,7520,-33.51,20221223,507,886.19,20221013,0.57,N,021040,5000,542 억,,24998,N,N,0,N,00,N
|
||
|
|
20230912,090304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,-10,5,-0.20,285570,57,1.81,5010,5010,5010,6520,3520,5020,5010.00,0.23,0,-7,5050,5035,5015,5000,4980,5042,5007,543,1500,5000,3410,10,1,10852387,544,-8.46,0.82,12,0.00,-592.00,6115.00,7680,20220928,-34.77,4640,20230823,7.97,6460,-22.45,20230417,4640,7.97,20230823,7520,-33.38,20221223,507,888.17,20221013,0.57,N,021040,5000,542 억,,24998,N,N,0,N,00,N
|
||
|
|
20230911,160256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,20,2,0.40,15757235,3145,177.88,4995,5030,4995,6500,3500,5000,5010.25,0.23,0,26,5026,5012,4996,4982,4966,5020,4990,543,1500,5000,3400,10,1,10852387,545,-8.48,0.82,12,0.03,-592.00,6115.00,7680,20220928,-34.64,4640,20230823,8.19,6460,-22.29,20230417,4640,8.19,20230823,7520,-33.24,20221223,507,890.14,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230911,150304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,20,2,0.40,13868445,2768,156.56,4995,5030,4995,6500,3500,5000,5010.28,0.23,0,-5,5026,5012,4996,4982,4966,5020,4990,543,1500,5000,3400,10,1,10852387,545,-8.48,0.82,12,0.03,-592.00,6115.00,7680,20220928,-34.64,4640,20230823,8.19,6460,-22.29,20230417,4640,8.19,20230823,7520,-33.24,20221223,507,890.14,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230911,140304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,10,2,0.20,9079995,1813,102.55,4995,5030,4995,6500,3500,5000,5008.27,0.23,0,-26,5026,5012,4996,4982,4966,5020,4990,543,1500,5000,3400,10,1,10852387,544,-8.46,0.82,12,0.02,-592.00,6115.00,7680,20220928,-34.77,4640,20230823,7.97,6460,-22.45,20230417,4640,7.97,20230823,7520,-33.38,20221223,507,888.17,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230911,130301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,10,2,0.20,6577995,1313,74.26,4995,5030,4995,6500,3500,5000,5009.90,0.23,0,-26,5026,5012,4996,4982,4966,5020,4990,543,1500,5000,3400,10,1,10852387,544,-8.46,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.77,4640,20230823,7.97,6460,-22.45,20230417,4640,7.97,20230823,7520,-33.38,20221223,507,888.17,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230911,120302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,30,2,0.60,4642775,926,52.38,4995,5030,4995,6500,3500,5000,5013.80,0.23,0,-26,5026,5012,4996,4982,4966,5020,4990,543,1500,5000,3400,10,1,10852387,546,-8.50,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.51,4640,20230823,8.41,6460,-22.14,20230417,4640,8.41,20230823,7520,-33.11,20221223,507,892.11,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230911,110256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,20,2,0.40,2935965,586,33.14,4995,5020,4995,6500,3500,5000,5010.18,0.23,0,-19,5026,5012,4996,4982,4966,5020,4990,543,1500,5000,3400,10,1,10852387,545,-8.48,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.64,4640,20230823,8.19,6460,-22.29,20230417,4640,8.19,20230823,7520,-33.24,20221223,507,890.14,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230911,100257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,20,2,0.40,1487955,297,16.80,4995,5020,4995,6500,3500,5000,5009.95,0.23,0,-18,5026,5012,4996,4982,4966,5020,4990,543,1500,5000,3400,10,1,10852387,545,-8.48,0.82,12,0.00,-592.00,6115.00,7680,20220928,-34.64,4640,20230823,8.19,6460,-22.29,20230417,4640,8.19,20230823,7520,-33.24,20221223,507,890.14,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230911,090256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,0,3,0.00,74965,15,0.85,4995,5000,4995,6500,3500,5000,4997.67,0.23,0,-7,5026,5012,4996,4982,4966,5020,4990,543,1500,5000,3400,10,1,10852387,543,-8.45,0.82,12,0.00,-592.00,6115.00,7680,20220928,-34.90,4640,20230823,7.76,6460,-22.60,20230417,4640,7.76,20230823,7520,-33.51,20221223,507,886.19,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230908,160300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,0,3,0.00,8835005,1768,38.29,4995,5010,4980,6500,3500,5000,4997.17,0.23,0,0,5030,5015,5005,4990,4980,5010,4985,543,1500,5000,3400,10,1,10852387,543,-8.45,0.82,12,0.02,-592.00,6115.00,7680,20220928,-34.90,4640,20230823,7.76,6460,-22.60,20230417,4640,7.76,20230823,7520,-33.51,20221223,507,886.19,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230908,150301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,0,3,0.00,8705080,1742,37.73,4995,5010,4980,6500,3500,5000,4997.18,0.23,0,0,5030,5015,5005,4990,4980,5010,4985,543,1500,5000,3400,10,1,10852387,543,-8.45,0.82,12,0.02,-592.00,6115.00,7680,20220928,-34.90,4640,20230823,7.76,6460,-22.60,20230417,4640,7.76,20230823,7520,-33.51,20221223,507,886.19,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230908,140259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,0,3,0.00,8126260,1626,35.22,4995,5010,4980,6500,3500,5000,4997.70,0.23,0,0,5030,5015,5005,4990,4980,5010,4985,543,1500,5000,3400,10,1,10852387,543,-8.45,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.90,4640,20230823,7.76,6460,-22.60,20230417,4640,7.76,20230823,7520,-33.51,20221223,507,886.19,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230908,130302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,0,3,0.00,5916510,1184,25.64,4995,5010,4980,6500,3500,5000,4997.05,0.23,0,0,5030,5015,5005,4990,4980,5010,4985,543,1500,5000,3400,10,1,10852387,543,-8.45,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.90,4640,20230823,7.76,6460,-22.60,20230417,4640,7.76,20230823,7520,-33.51,20221223,507,886.19,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230908,120308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,0,3,0.00,5916510,1184,25.64,4995,5010,4980,6500,3500,5000,4997.05,0.23,0,0,5030,5015,5005,4990,4980,5010,4985,543,1500,5000,3400,10,1,10852387,543,-8.45,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.90,4640,20230823,7.76,6460,-22.60,20230417,4640,7.76,20230823,7520,-33.51,20221223,507,886.19,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230908,110302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,10,2,0.20,2975840,596,12.91,4995,5010,4980,6500,3500,5000,4993.02,0.23,0,0,5030,5015,5005,4990,4980,5010,4985,543,1500,5000,3400,10,1,10852387,544,-8.46,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.77,4640,20230823,7.97,6460,-22.45,20230417,4640,7.97,20230823,7520,-33.38,20221223,507,888.17,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230908,100300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,10,2,0.20,2950790,591,12.80,4995,5010,4980,6500,3500,5000,4992.88,0.23,0,0,5030,5015,5005,4990,4980,5010,4985,543,1500,5000,3400,10,1,10852387,544,-8.46,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.77,4640,20230823,7.97,6460,-22.45,20230417,4640,7.97,20230823,7520,-33.38,20221223,507,888.17,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230908,090305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,0,3,0.00,1349945,270,5.85,4995,5000,4995,6500,3500,5000,4999.80,0.23,0,0,5030,5015,5005,4990,4980,5010,4985,543,1500,5000,3400,10,1,10852387,543,-8.45,0.82,12,0.00,-592.00,6115.00,7680,20220928,-34.90,4640,20230823,7.76,6460,-22.60,20230417,4640,7.76,20230823,7520,-33.51,20221223,507,886.19,20221013,0.57,N,021040,5000,542 억,,24972,N,N,0,N,00,N
|
||
|
|
20230907,160300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,-20,5,-0.40,23106815,4617,78.25,5020,5020,4995,6520,3520,5020,5004.72,0.23,0,-63,5113,5066,5043,4996,4973,5055,4985,543,1500,5000,3410,10,1,10852387,543,-8.45,0.82,12,0.04,-592.00,6115.00,7680,20220928,-34.90,4640,20230823,7.76,6460,-22.60,20230417,4640,7.76,20230823,7520,-33.51,20221223,507,886.19,20221013,0.58,N,021040,5000,542 억,,25035,N,N,0,N,00,N
|
||
|
|
20230907,150300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,-25,5,-0.50,23091815,4614,78.20,5020,5020,4995,6520,3520,5020,5004.73,0.23,0,-63,5113,5066,5043,4996,4973,5055,4985,543,1500,5000,3410,5,1,10852387,542,-8.44,0.82,12,0.04,-592.00,6115.00,7680,20220928,-34.96,4640,20230823,7.65,6460,-22.68,20230417,4640,7.65,20230823,7520,-33.58,20221223,507,885.21,20221013,0.58,N,021040,5000,542 억,,25035,N,N,0,N,00,N
|
||
|
|
20230907,140300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,-25,5,-0.50,22777115,4551,77.14,5020,5020,4995,6520,3520,5020,5004.86,0.23,0,-63,5113,5066,5043,4996,4973,5055,4985,543,1500,5000,3410,5,1,10852387,542,-8.44,0.82,12,0.04,-592.00,6115.00,7680,20220928,-34.96,4640,20230823,7.65,6460,-22.68,20230417,4640,7.65,20230823,7520,-33.58,20221223,507,885.21,20221013,0.58,N,021040,5000,542 억,,25035,N,N,0,N,00,N
|
||
|
|
20230907,130300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,-25,5,-0.50,22772120,4550,77.12,5020,5020,4995,6520,3520,5020,5004.86,0.23,0,-63,5113,5066,5043,4996,4973,5055,4985,543,1500,5000,3410,5,1,10852387,542,-8.44,0.82,12,0.04,-592.00,6115.00,7680,20220928,-34.96,4640,20230823,7.65,6460,-22.68,20230417,4640,7.65,20230823,7520,-33.58,20221223,507,885.21,20221013,0.58,N,021040,5000,542 억,,25035,N,N,0,N,00,N
|
||
|
|
20230907,120302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,-20,5,-0.40,22517370,4499,76.25,5020,5020,4995,6520,3520,5020,5004.97,0.23,0,-63,5113,5066,5043,4996,4973,5055,4985,543,1500,5000,3410,10,1,10852387,543,-8.45,0.82,12,0.04,-592.00,6115.00,7680,20220928,-34.90,4640,20230823,7.76,6460,-22.60,20230417,4640,7.76,20230823,7520,-33.51,20221223,507,886.19,20221013,0.58,N,021040,5000,542 억,,25035,N,N,0,N,00,N
|
||
|
|
20230907,110301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,-25,5,-0.50,19720120,3939,66.76,5020,5020,4995,6520,3520,5020,5006.38,0.23,0,-63,5113,5066,5043,4996,4973,5055,4985,543,1500,5000,3410,5,1,10852387,542,-8.44,0.82,12,0.04,-592.00,6115.00,7680,20220928,-34.96,4640,20230823,7.65,6460,-22.68,20230417,4640,7.65,20230823,7520,-33.58,20221223,507,885.21,20221013,0.58,N,021040,5000,542 억,,25035,N,N,0,N,00,N
|
||
|
|
20230907,100300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,0,3,0.00,8241100,1643,27.85,5020,5020,5000,6520,3520,5020,5015.89,0.23,0,-156,5113,5066,5043,4996,4973,5055,4985,543,1500,5000,3410,10,1,10852387,545,-8.48,0.82,12,0.02,-592.00,6115.00,7680,20220928,-34.64,4640,20230823,8.19,6460,-22.29,20230417,4640,8.19,20230823,7520,-33.24,20221223,507,890.14,20221013,0.58,N,021040,5000,542 억,,25035,N,N,0,N,00,N
|
||
|
|
20230907,090302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,0,3,0.00,3534080,704,11.93,5020,5020,5020,6520,3520,5020,5020.00,0.23,0,-145,5113,5066,5043,4996,4973,5055,4985,543,1500,5000,3410,10,1,10852387,545,-8.48,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.64,4640,20230823,8.19,6460,-22.29,20230417,4640,8.19,20230823,7520,-33.24,20221223,507,890.14,20221013,0.58,N,021040,5000,542 억,,25035,N,N,0,N,00,N
|
||
|
|
20230906,160258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,-60,5,-1.18,29529660,5840,82.09,5080,5090,5020,6600,3560,5080,5056.45,0.23,0,18,5176,5127,5051,5002,4926,5152,5027,543,1520,5000,3450,10,1,10852387,545,-8.48,0.82,12,0.05,-592.00,6115.00,7680,20220928,-34.64,4640,20230823,8.19,6460,-22.29,20230417,4640,8.19,20230823,7520,-33.24,20221223,507,890.14,20221013,0.58,N,021040,5000,542 억,,25017,N,N,0,N,00,N
|
||
|
|
20230906,150259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,-60,5,-1.18,28741520,5683,79.88,5080,5090,5020,6600,3560,5080,5057.46,0.23,0,18,5176,5127,5051,5002,4926,5152,5027,543,1520,5000,3450,10,1,10852387,545,-8.48,0.82,12,0.05,-592.00,6115.00,7680,20220928,-34.64,4640,20230823,8.19,6460,-22.29,20230417,4640,8.19,20230823,7520,-33.24,20221223,507,890.14,20221013,0.58,N,021040,5000,542 억,,25017,N,N,0,N,00,N
|
||
|
|
20230906,140300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-50,5,-0.98,28334290,5602,78.75,5080,5090,5030,6600,3560,5080,5057.89,0.23,0,18,5176,5127,5051,5002,4926,5152,5027,543,1520,5000,3450,10,1,10852387,546,-8.50,0.82,12,0.05,-592.00,6115.00,7680,20220928,-34.51,4640,20230823,8.41,6460,-22.14,20230417,4640,8.41,20230823,7520,-33.11,20221223,507,892.11,20221013,0.58,N,021040,5000,542 억,,25017,N,N,0,N,00,N
|
||
|
|
20230906,130300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-50,5,-0.98,28334290,5602,78.75,5080,5090,5030,6600,3560,5080,5057.89,0.23,0,18,5176,5127,5051,5002,4926,5152,5027,543,1520,5000,3450,10,1,10852387,546,-8.50,0.82,12,0.05,-592.00,6115.00,7680,20220928,-34.51,4640,20230823,8.41,6460,-22.14,20230417,4640,8.41,20230823,7520,-33.11,20221223,507,892.11,20221013,0.58,N,021040,5000,542 억,,25017,N,N,0,N,00,N
|
||
|
|
20230906,120302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,-10,5,-0.20,19304670,3814,53.61,5080,5090,5050,6600,3560,5080,5061.53,0.23,0,-3,5176,5127,5051,5002,4926,5152,5027,543,1520,5000,3450,10,1,10852387,550,-8.56,0.83,12,0.04,-592.00,6115.00,7680,20220928,-33.98,4640,20230823,9.27,6460,-21.52,20230417,4640,9.27,20230823,7520,-32.58,20221223,507,900.00,20221013,0.58,N,021040,5000,542 억,,25017,N,N,0,N,00,N
|
||
|
|
20230906,110301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,10,2,0.20,12742820,2517,35.38,5080,5090,5050,6600,3560,5080,5062.70,0.23,0,-2,5176,5127,5051,5002,4926,5152,5027,543,1520,5000,3450,10,1,10852387,552,-8.60,0.83,12,0.02,-592.00,6115.00,7680,20220928,-33.72,4640,20230823,9.70,6460,-21.21,20230417,4640,9.70,20230823,7520,-32.31,20221223,507,903.94,20221013,0.58,N,021040,5000,542 억,,25017,N,N,0,N,00,N
|
||
|
|
20230906,100255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,-20,5,-0.39,7778140,1534,21.56,5080,5080,5060,6600,3560,5080,5070.50,0.23,0,-4,5176,5127,5051,5002,4926,5152,5027,543,1520,5000,3450,10,1,10852387,549,-8.55,0.83,12,0.01,-592.00,6115.00,7680,20220928,-34.11,4640,20230823,9.05,6460,-21.67,20230417,4640,9.05,20230823,7520,-32.71,20221223,507,898.03,20221013,0.58,N,021040,5000,542 억,,25017,N,N,0,N,00,N
|
||
|
|
20230906,090257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,0,3,0.00,309880,61,0.86,5080,5080,5080,6600,3560,5080,5080.00,0.23,0,-4,5176,5127,5051,5002,4926,5152,5027,543,1520,5000,3450,10,1,10852387,551,-8.58,0.83,12,0.00,-592.00,6115.00,7680,20220928,-33.85,4640,20230823,9.48,6460,-21.36,20230417,4640,9.48,20230823,7520,-32.45,20221223,507,901.97,20221013,0.58,N,021040,5000,542 억,,25017,N,N,0,N,00,N
|
||
|
|
20230905,160257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,105,2,2.11,35781395,7114,135.84,4975,5100,4975,6460,3485,4975,5029.72,0.23,0,-36,5071,5022,4991,4942,4911,5007,4927,543,1485,5000,3380,10,1,10852387,551,-8.58,0.83,12,0.07,-592.00,6115.00,7680,20220928,-33.85,4640,20230823,9.48,6460,-21.36,20230417,4640,9.48,20230823,7520,-32.45,20221223,507,901.97,20221013,0.58,N,021040,5000,542 억,,25053,N,N,0,N,00,N
|
||
|
|
20230905,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,105,2,2.11,35781395,7114,135.84,4975,5100,4975,6460,3485,4975,5029.72,0.23,0,-36,5071,5022,4991,4942,4911,5007,4927,543,1485,5000,3380,10,1,10852387,551,-8.58,0.83,12,0.07,-592.00,6115.00,7680,20220928,-33.85,4640,20230823,9.48,6460,-21.36,20230417,4640,9.48,20230823,7520,-32.45,20221223,507,901.97,20221013,0.58,N,021040,5000,542 억,,25053,N,N,0,N,00,N
|
||
|
|
20230905,140259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,85,2,1.71,35123045,6984,133.36,4975,5100,4975,6460,3485,4975,5029.07,0.23,0,-36,5071,5022,4991,4942,4911,5007,4927,543,1485,5000,3380,10,1,10852387,549,-8.55,0.83,12,0.06,-592.00,6115.00,7680,20220928,-34.11,4640,20230823,9.05,6460,-21.67,20230417,4640,9.05,20230823,7520,-32.71,20221223,507,898.03,20221013,0.58,N,021040,5000,542 억,,25053,N,N,0,N,00,N
|
||
|
|
20230905,130249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,85,2,1.71,34571275,6875,131.28,4975,5100,4975,6460,3485,4975,5028.55,0.23,0,-36,5071,5022,4991,4942,4911,5007,4927,543,1485,5000,3380,10,1,10852387,549,-8.55,0.83,12,0.06,-592.00,6115.00,7680,20220928,-34.11,4640,20230823,9.05,6460,-21.67,20230417,4640,9.05,20230823,7520,-32.71,20221223,507,898.03,20221013,0.58,N,021040,5000,542 억,,25053,N,N,0,N,00,N
|
||
|
|
20230905,120257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,105,2,2.11,30877195,6148,117.40,4975,5080,4975,6460,3485,4975,5022.32,0.23,0,-37,5071,5022,4991,4942,4911,5007,4927,543,1485,5000,3380,10,1,10852387,551,-8.58,0.83,12,0.06,-592.00,6115.00,7680,20220928,-33.85,4640,20230823,9.48,6460,-21.36,20230417,4640,9.48,20230823,7520,-32.45,20221223,507,901.97,20221013,0.58,N,021040,5000,542 억,,25053,N,N,0,N,00,N
|
||
|
|
20230905,110257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,65,2,1.31,26136425,5212,99.52,4975,5060,4975,6460,3485,4975,5014.66,0.23,0,-37,5071,5022,4991,4942,4911,5007,4927,543,1485,5000,3380,10,1,10852387,547,-8.51,0.82,12,0.05,-592.00,6115.00,7680,20220928,-34.38,4640,20230823,8.62,6460,-21.98,20230417,4640,8.62,20230823,7520,-32.98,20221223,507,894.08,20221013,0.58,N,021040,5000,542 억,,25053,N,N,0,N,00,N
|
||
|
|
20230905,100255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,45,2,0.90,17283685,3453,65.93,4975,5060,4975,6460,3485,4975,5005.41,0.23,0,-37,5071,5022,4991,4942,4911,5007,4927,543,1485,5000,3380,10,1,10852387,545,-8.48,0.82,12,0.03,-592.00,6115.00,7680,20220928,-34.64,4640,20230823,8.19,6460,-22.29,20230417,4640,8.19,20230823,7520,-33.24,20221223,507,890.14,20221013,0.58,N,021040,5000,542 억,,25053,N,N,0,N,00,N
|
||
|
|
20230905,090251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,5,2,0.10,1756575,353,6.74,4975,4980,4975,6460,3485,4975,4976.13,0.23,0,-35,5071,5022,4991,4942,4911,5007,4927,543,1485,5000,3380,5,1,10852387,540,-8.41,0.81,12,0.00,-592.00,6115.00,7680,20220928,-35.16,4640,20230823,7.33,6460,-22.91,20230417,4640,7.33,20230823,7520,-33.78,20221223,507,882.25,20221013,0.58,N,021040,5000,542 억,,25053,N,N,0,N,00,N
|
||
|
|
20230904,160254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,-65,5,-1.29,26061635,5237,119.54,5040,5040,4960,6550,3530,5040,4976.44,0.23,0,-273,5086,5062,5016,4992,4946,5075,5005,543,1510,5000,3420,5,1,10852387,540,-8.40,0.81,12,0.05,-592.00,6115.00,7680,20220928,-35.22,4640,20230823,7.22,6460,-22.99,20230417,4640,7.22,20230823,7520,-33.84,20221223,507,881.26,20221013,0.58,N,021040,5000,542 억,,25326,N,N,0,N,00,N
|
||
|
|
20230904,150250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4985,-55,5,-1.09,25962315,5217,119.08,5040,5040,4960,6550,3530,5040,4976.48,0.23,0,-273,5086,5062,5016,4992,4946,5075,5005,543,1510,5000,3420,5,1,10852387,541,-8.42,0.82,12,0.05,-592.00,6115.00,7680,20220928,-35.09,4640,20230823,7.44,6460,-22.83,20230417,4640,7.44,20230823,7520,-33.71,20221223,507,883.23,20221013,0.58,N,021040,5000,542 억,,25326,N,N,0,N,00,N
|
||
|
|
20230904,140251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4965,-75,5,-1.49,25922435,5209,118.90,5040,5040,4960,6550,3530,5040,4976.47,0.23,0,-273,5086,5062,5016,4992,4946,5075,5005,543,1510,5000,3420,5,1,10852387,539,-8.39,0.81,12,0.05,-592.00,6115.00,7680,20220928,-35.35,4640,20230823,7.00,6460,-23.14,20230417,4640,7.00,20230823,7520,-33.98,20221223,507,879.29,20221013,0.58,N,021040,5000,542 억,,25326,N,N,0,N,00,N
|
||
|
|
20230904,130253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,-60,5,-1.19,24751415,4974,113.54,5040,5040,4960,6550,3530,5040,4976.16,0.23,0,-274,5086,5062,5016,4992,4946,5075,5005,543,1510,5000,3420,5,1,10852387,540,-8.41,0.81,12,0.05,-592.00,6115.00,7680,20220928,-35.16,4640,20230823,7.33,6460,-22.91,20230417,4640,7.33,20230823,7520,-33.78,20221223,507,882.25,20221013,0.58,N,021040,5000,542 억,,25326,N,N,0,N,00,N
|
||
|
|
20230904,120250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4965,-75,5,-1.49,22934055,4608,105.18,5040,5040,4960,6550,3530,5040,4977.01,0.23,0,-274,5086,5062,5016,4992,4946,5075,5005,543,1510,5000,3420,5,1,10852387,539,-8.39,0.81,12,0.04,-592.00,6115.00,7680,20220928,-35.35,4640,20230823,7.00,6460,-23.14,20230417,4640,7.00,20230823,7520,-33.98,20221223,507,879.29,20221013,0.58,N,021040,5000,542 억,,25326,N,N,0,N,00,N
|
||
|
|
20230904,110245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,-65,5,-1.29,9389795,1881,42.94,5040,5040,4970,6550,3530,5040,4991.92,0.23,0,-314,5086,5062,5016,4992,4946,5075,5005,543,1510,5000,3420,5,1,10852387,540,-8.40,0.81,12,0.02,-592.00,6115.00,7680,20220928,-35.22,4640,20230823,7.22,6460,-22.99,20230417,4640,7.22,20230823,7520,-33.84,20221223,507,881.26,20221013,0.58,N,021040,5000,542 억,,25326,N,N,0,N,00,N
|
||
|
|
20230904,100244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,-60,5,-1.19,7186250,1438,32.82,5040,5040,4980,6550,3530,5040,4997.39,0.23,0,-304,5086,5062,5016,4992,4946,5075,5005,543,1510,5000,3420,5,1,10852387,540,-8.41,0.81,12,0.01,-592.00,6115.00,7680,20220928,-35.16,4640,20230823,7.33,6460,-22.91,20230417,4640,7.33,20230823,7520,-33.78,20221223,507,882.25,20221013,0.58,N,021040,5000,542 억,,25326,N,N,0,N,00,N
|
||
|
|
20230904,090250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-10,5,-0.20,1126150,224,5.11,5040,5040,5020,6550,3530,5040,5027.46,0.23,0,-218,5086,5062,5016,4992,4946,5075,5005,543,1510,5000,3420,10,1,10852387,546,-8.50,0.82,12,0.00,-592.00,6115.00,7680,20220928,-34.51,4640,20230823,8.41,6460,-22.14,20230417,4640,8.41,20230823,7520,-33.11,20221223,507,892.11,20221013,0.58,N,021040,5000,542 억,,25326,N,N,0,N,00,N
|
||
|
|
20230901,160246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,45,2,0.90,21840095,4381,117.33,4990,5040,4970,6490,3500,4995,4985.18,0.24,0,-472,5008,5001,4988,4981,4968,5005,4985,543,1495,5000,3390,10,1,10852387,547,-8.51,0.82,12,0.04,-592.00,6115.00,7680,20220928,-34.38,4640,20230823,8.62,6460,-21.98,20230417,4640,8.62,20230823,7520,-32.98,20221223,507,894.08,20221013,0.58,N,021040,5000,542 억,,25798,N,N,0,N,00,N
|
||
|
|
20230901,150251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,-15,5,-0.30,16301810,3271,87.60,4990,5020,4970,6490,3500,4995,4983.74,0.24,0,-472,5008,5001,4988,4981,4968,5005,4985,543,1495,5000,3390,5,1,10852387,540,-8.41,0.81,12,0.03,-592.00,6115.00,7680,20220928,-35.16,4640,20230823,7.33,6460,-22.91,20230417,4640,7.33,20230823,7520,-33.78,20221223,507,882.25,20221013,0.58,N,021040,5000,542 억,,25798,N,N,0,N,00,N
|
||
|
|
20230901,140248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,-25,5,-0.50,15878510,3186,85.32,4990,5020,4970,6490,3500,4995,4983.84,0.24,0,-387,5008,5001,4988,4981,4968,5005,4985,543,1495,5000,3390,5,1,10852387,539,-8.40,0.81,12,0.03,-592.00,6115.00,7680,20220928,-35.29,4640,20230823,7.11,6460,-23.07,20230417,4640,7.11,20230823,7520,-33.91,20221223,507,880.28,20221013,0.58,N,021040,5000,542 억,,25798,N,N,0,N,00,N
|
||
|
|
20230901,130247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,-25,5,-0.50,15878510,3186,85.32,4990,5020,4970,6490,3500,4995,4983.84,0.24,0,-387,5008,5001,4988,4981,4968,5005,4985,543,1495,5000,3390,5,1,10852387,539,-8.40,0.81,12,0.03,-592.00,6115.00,7680,20220928,-35.29,4640,20230823,7.11,6460,-23.07,20230417,4640,7.11,20230823,7520,-33.91,20221223,507,880.28,20221013,0.58,N,021040,5000,542 억,,25798,N,N,0,N,00,N
|
||
|
|
20230901,120248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,-25,5,-0.50,15479820,3106,83.18,4990,5020,4970,6490,3500,4995,4983.84,0.24,0,-350,5008,5001,4988,4981,4968,5005,4985,543,1495,5000,3390,5,1,10852387,539,-8.40,0.81,12,0.03,-592.00,6115.00,7680,20220928,-35.29,4640,20230823,7.11,6460,-23.07,20230417,4640,7.11,20230823,7520,-33.91,20221223,507,880.28,20221013,0.58,N,021040,5000,542 억,,25798,N,N,0,N,00,N
|
||
|
|
20230901,110247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,15,2,0.30,4820970,965,25.84,4990,5020,4970,6490,3500,4995,4995.82,0.24,0,-351,5008,5001,4988,4981,4968,5005,4985,543,1495,5000,3390,10,1,10852387,544,-8.46,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.77,4640,20230823,7.97,6460,-22.45,20230417,4640,7.97,20230823,7520,-33.38,20221223,507,888.17,20221013,0.58,N,021040,5000,542 억,,25798,N,N,0,N,00,N
|
||
|
|
20230901,100247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,15,2,0.30,4128870,827,22.15,4990,5010,4970,6490,3500,4995,4992.59,0.24,0,-345,5008,5001,4988,4981,4968,5005,4985,543,1495,5000,3390,10,1,10852387,544,-8.46,0.82,12,0.01,-592.00,6115.00,7680,20220928,-34.77,4640,20230823,7.97,6460,-22.45,20230417,4640,7.97,20230823,7520,-33.38,20221223,507,888.17,20221013,0.58,N,021040,5000,542 억,,25798,N,N,0,N,00,N
|
||
|
|
20230901,090244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,-25,5,-0.50,1759040,353,9.45,4990,4990,4970,6490,3500,4995,4983.12,0.24,0,-267,5008,5001,4988,4981,4968,5005,4985,543,1495,5000,3390,5,1,10852387,539,-8.40,0.81,12,0.00,-592.00,6115.00,7680,20220928,-35.29,4640,20230823,7.11,6460,-23.07,20230417,4640,7.11,20230823,7520,-33.91,20221223,507,880.28,20221013,0.58,N,021040,5000,542 억,,25798,N,N,0,N,00,N
|