91 lines
38 KiB
CSV
91 lines
38 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
|
||
|
|
20230630,160334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4340,80,2,1.88,425413365,98723,104.51,4240,4370,4220,5530,2985,4260,4309.10,3.21,0,17957,4380,4320,4285,4225,4190,4302,4207,123,1272,500,3060,5,1,23909198,1038,7.51,0.88,12,0.41,578.00,4905.00,5700,20221125,-23.86,3470,20221013,25.07,4945,-12.23,20230420,3755,15.58,20230103,5700,-23.86,20221125,3470,25.07,20221013,4.01,N,025550,500,122 억,,767003,N,N,0,N,00,N
|
||
|
|
20230630,150337,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4335,75,2,1.76,402619260,93470,98.95,4240,4370,4220,5530,2985,4260,4307.47,3.21,0,17846,4380,4320,4285,4225,4190,4302,4207,123,1272,500,3060,5,1,23909198,1036,7.50,0.88,12,0.39,578.00,4905.00,5700,20221125,-23.95,3470,20221013,24.93,4945,-12.34,20230420,3755,15.45,20230103,5700,-23.95,20221125,3470,24.93,20221013,4.01,N,025550,500,122 억,,767003,N,N,0,N,00,N
|
||
|
|
20230630,140336,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4345,85,2,2.00,381623665,88622,93.82,4240,4370,4220,5530,2985,4260,4306.20,3.21,0,14879,4380,4320,4285,4225,4190,4302,4207,123,1272,500,3060,5,1,23909198,1039,7.52,0.89,12,0.37,578.00,4905.00,5700,20221125,-23.77,3470,20221013,25.22,4945,-12.13,20230420,3755,15.71,20230103,5700,-23.77,20221125,3470,25.22,20221013,4.01,N,025550,500,122 억,,767003,N,N,0,N,00,N
|
||
|
|
20230630,130337,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4310,50,2,1.17,216716425,50664,53.64,4240,4335,4220,5530,2985,4260,4277.52,3.21,0,-2363,4380,4320,4285,4225,4190,4302,4207,123,1272,500,3060,5,1,23909198,1030,7.46,0.88,12,0.21,578.00,4905.00,5700,20221125,-24.39,3470,20221013,24.21,4945,-12.84,20230420,3755,14.78,20230103,5700,-24.39,20221125,3470,24.21,20221013,4.01,N,025550,500,122 억,,767003,N,N,0,N,00,N
|
||
|
|
20230630,120334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4300,40,2,0.94,210695730,49264,52.15,4240,4335,4220,5530,2985,4260,4276.87,3.21,0,-2561,4380,4320,4285,4225,4190,4302,4207,123,1272,500,3060,5,1,23909198,1028,7.44,0.88,12,0.21,578.00,4905.00,5700,20221125,-24.56,3470,20221013,23.92,4945,-13.04,20230420,3755,14.51,20230103,5700,-24.56,20221125,3470,23.92,20221013,4.01,N,025550,500,122 억,,767003,N,N,0,N,00,N
|
||
|
|
20230630,110336,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4305,45,2,1.06,129839325,30489,32.28,4240,4305,4220,5530,2985,4260,4258.56,3.21,0,-5746,4380,4320,4285,4225,4190,4302,4207,123,1272,500,3060,5,1,23909198,1029,7.45,0.88,12,0.13,578.00,4905.00,5700,20221125,-24.47,3470,20221013,24.06,4945,-12.94,20230420,3755,14.65,20230103,5700,-24.47,20221125,3470,24.06,20221013,4.01,N,025550,500,122 억,,767003,N,N,0,N,00,N
|
||
|
|
20230630,100336,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4280,20,2,0.47,84211530,19863,21.03,4240,4285,4220,5530,2985,4260,4239.62,3.21,0,-5786,4380,4320,4285,4225,4190,4302,4207,123,1272,500,3060,5,1,23909198,1023,7.40,0.87,12,0.08,578.00,4905.00,5700,20221125,-24.91,3470,20221013,23.34,4945,-13.45,20230420,3755,13.98,20230103,5700,-24.91,20221125,3470,23.34,20221013,4.01,N,025550,500,122 억,,767003,N,N,0,N,00,N
|
||
|
|
20230630,090336,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4280,20,2,0.47,6142005,1444,1.53,4240,4280,4240,5530,2985,4260,4253.47,3.21,0,344,4380,4320,4285,4225,4190,4302,4207,123,1272,500,3060,5,1,23909198,1023,7.40,0.87,12,0.01,578.00,4905.00,5700,20221125,-24.91,3470,20221013,23.34,4945,-13.45,20230420,3755,13.98,20230103,5700,-24.91,20221125,3470,23.34,20221013,4.01,N,025550,500,122 억,,767003,N,N,0,N,00,N
|
||
|
|
20230629,160336,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4260,-65,5,-1.50,402940640,94193,162.03,4325,4345,4250,5620,3030,4325,4277.82,3.32,0,-27265,4371,4347,4331,4307,4291,4345,4305,123,1295,500,3110,5,1,23909198,1019,7.37,0.87,12,0.39,578.00,4905.00,5700,20221125,-25.26,3470,20221013,22.77,4945,-13.85,20230420,3755,13.45,20230103,5700,-25.26,20221125,3470,22.77,20221013,4.00,N,025550,500,122 억,,794267,N,N,0,N,00,N
|
||
|
|
20230629,150334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4280,-45,5,-1.04,375868660,87848,151.12,4325,4345,4250,5620,3030,4325,4278.63,3.32,0,-26787,4371,4347,4331,4307,4291,4345,4305,123,1295,500,3110,5,1,23909198,1023,7.40,0.87,12,0.37,578.00,4905.00,5700,20221125,-24.91,3470,20221013,23.34,4945,-13.45,20230420,3755,13.98,20230103,5700,-24.91,20221125,3470,23.34,20221013,4.00,N,025550,500,122 억,,794267,N,N,0,N,00,N
|
||
|
|
20230629,140333,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4290,-35,5,-0.81,360122210,84165,144.78,4325,4345,4250,5620,3030,4325,4278.76,3.32,0,-26180,4371,4347,4331,4307,4291,4345,4305,123,1295,500,3110,5,1,23909198,1026,7.42,0.87,12,0.35,578.00,4905.00,5700,20221125,-24.74,3470,20221013,23.63,4945,-13.25,20230420,3755,14.25,20230103,5700,-24.74,20221125,3470,23.63,20221013,4.00,N,025550,500,122 억,,794267,N,N,0,N,00,N
|
||
|
|
20230629,130334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4280,-45,5,-1.04,326421070,76271,131.20,4325,4345,4250,5620,3030,4325,4279.75,3.32,0,-24068,4371,4347,4331,4307,4291,4345,4305,123,1295,500,3110,5,1,23909198,1023,7.40,0.87,12,0.32,578.00,4905.00,5700,20221125,-24.91,3470,20221013,23.34,4945,-13.45,20230420,3755,13.98,20230103,5700,-24.91,20221125,3470,23.34,20221013,4.00,N,025550,500,122 억,,794267,N,N,0,N,00,N
|
||
|
|
20230629,120334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4295,-30,5,-0.69,252749300,58970,101.44,4325,4345,4260,5620,3030,4325,4286.07,3.32,0,-21007,4371,4347,4331,4307,4291,4345,4305,123,1295,500,3110,5,1,23909198,1027,7.43,0.88,12,0.25,578.00,4905.00,5700,20221125,-24.65,3470,20221013,23.78,4945,-13.14,20230420,3755,14.38,20230103,5700,-24.65,20221125,3470,23.78,20221013,4.00,N,025550,500,122 억,,794267,N,N,0,N,00,N
|
||
|
|
20230629,110334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4275,-50,5,-1.16,195727205,45612,78.46,4325,4345,4270,5620,3030,4325,4291.13,3.32,0,-14676,4371,4347,4331,4307,4291,4345,4305,123,1295,500,3110,5,1,23909198,1022,7.40,0.87,12,0.19,578.00,4905.00,5700,20221125,-25.00,3470,20221013,23.20,4945,-13.55,20230420,3755,13.85,20230103,5700,-25.00,20221125,3470,23.20,20221013,4.00,N,025550,500,122 억,,794267,N,N,0,N,00,N
|
||
|
|
20230629,100335,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4285,-40,5,-0.92,110473745,25733,44.27,4325,4345,4270,5620,3030,4325,4293.08,3.32,0,-11157,4371,4347,4331,4307,4291,4345,4305,123,1295,500,3110,5,1,23909198,1025,7.41,0.87,12,0.11,578.00,4905.00,5700,20221125,-24.82,3470,20221013,23.49,4945,-13.35,20230420,3755,14.11,20230103,5700,-24.82,20221125,3470,23.49,20221013,4.00,N,025550,500,122 억,,794267,N,N,0,N,00,N
|
||
|
|
20230629,090335,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4310,-15,5,-0.35,4048580,937,1.61,4325,4345,4310,5620,3030,4325,4320.79,3.32,0,263,4371,4347,4331,4307,4291,4345,4305,123,1295,500,3110,5,1,23909198,1030,7.46,0.88,12,0.00,578.00,4905.00,5700,20221125,-24.39,3470,20221013,24.21,4945,-12.84,20230420,3755,14.78,20230103,5700,-24.39,20221125,3470,24.21,20221013,4.00,N,025550,500,122 억,,794267,N,N,0,N,00,N
|
||
|
|
20230628,160331,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4325,5,2,0.12,250934180,57906,97.06,4325,4355,4315,5610,3025,4320,4333.49,3.26,0,16006,4396,4357,4326,4287,4256,4342,4272,123,1292,500,3110,5,1,23909198,1034,7.48,0.88,12,0.24,578.00,4905.00,5700,20221125,-24.12,3470,20221013,24.64,4945,-12.54,20230420,3755,15.18,20230103,5700,-24.12,20221125,3470,24.64,20221013,4.02,N,025550,500,122 억,,778284,N,N,0,N,00,N
|
||
|
|
20230628,150333,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4335,15,2,0.35,225942960,52131,87.38,4325,4355,4315,5610,3025,4320,4334.14,3.26,0,16387,4396,4357,4326,4287,4256,4342,4272,123,1292,500,3110,5,1,23909198,1036,7.50,0.88,12,0.22,578.00,4905.00,5700,20221125,-23.95,3470,20221013,24.93,4945,-12.34,20230420,3755,15.45,20230103,5700,-23.95,20221125,3470,24.93,20221013,4.02,N,025550,500,122 억,,778284,N,N,0,N,00,N
|
||
|
|
20230628,140331,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4330,10,2,0.23,205574855,47424,79.49,4325,4355,4315,5610,3025,4320,4334.83,3.26,0,16003,4396,4357,4326,4287,4256,4342,4272,123,1292,500,3110,5,1,23909198,1035,7.49,0.88,12,0.20,578.00,4905.00,5700,20221125,-24.04,3470,20221013,24.78,4945,-12.44,20230420,3755,15.31,20230103,5700,-24.04,20221125,3470,24.78,20221013,4.02,N,025550,500,122 억,,778284,N,N,0,N,00,N
|
||
|
|
20230628,130332,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4350,30,2,0.69,172074960,39696,66.53,4325,4355,4315,5610,3025,4320,4334.82,3.26,0,16271,4396,4357,4326,4287,4256,4342,4272,123,1292,500,3110,5,1,23909198,1040,7.53,0.89,12,0.17,578.00,4905.00,5700,20221125,-23.68,3470,20221013,25.36,4945,-12.03,20230420,3755,15.85,20230103,5700,-23.68,20221125,3470,25.36,20221013,4.02,N,025550,500,122 억,,778284,N,N,0,N,00,N
|
||
|
|
20230628,120304,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4350,30,2,0.69,145127730,33488,56.13,4325,4355,4315,5610,3025,4320,4333.72,3.26,0,15205,4396,4357,4326,4287,4256,4342,4272,123,1292,500,3110,5,1,23909198,1040,7.53,0.89,12,0.14,578.00,4905.00,5700,20221125,-23.68,3470,20221013,25.36,4945,-12.03,20230420,3755,15.85,20230103,5700,-23.68,20221125,3470,25.36,20221013,4.02,N,025550,500,122 억,,778284,N,N,0,N,00,N
|
||
|
|
20230628,110334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4345,25,2,0.58,108929860,25155,42.16,4325,4345,4315,5610,3025,4320,4330.35,3.26,0,9154,4396,4357,4326,4287,4256,4342,4272,123,1292,500,3110,5,1,23909198,1039,7.52,0.89,12,0.11,578.00,4905.00,5700,20221125,-23.77,3470,20221013,25.22,4945,-12.13,20230420,3755,15.71,20230103,5700,-23.77,20221125,3470,25.22,20221013,4.02,N,025550,500,122 억,,778284,N,N,0,N,00,N
|
||
|
|
20230628,100333,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4325,5,2,0.12,65157535,15062,25.25,4325,4340,4315,5610,3025,4320,4325.96,3.26,0,2487,4396,4357,4326,4287,4256,4342,4272,123,1292,500,3110,5,1,23909198,1034,7.48,0.88,12,0.06,578.00,4905.00,5700,20221125,-24.12,3470,20221013,24.64,4945,-12.54,20230420,3755,15.18,20230103,5700,-24.12,20221125,3470,24.64,20221013,4.02,N,025550,500,122 억,,778284,N,N,0,N,00,N
|
||
|
|
20230628,090333,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4325,5,2,0.12,7067270,1634,2.74,4325,4340,4325,5610,3025,4320,4325.13,3.26,0,-597,4396,4357,4326,4287,4256,4342,4272,123,1292,500,3110,5,1,23909198,1034,7.48,0.88,12,0.01,578.00,4905.00,5700,20221125,-24.12,3470,20221013,24.64,4945,-12.54,20230420,3755,15.18,20230103,5700,-24.12,20221125,3470,24.64,20221013,4.02,N,025550,500,122 억,,778284,N,N,0,N,00,N
|
||
|
|
20230627,160334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4320,-30,5,-0.69,256638985,59475,92.09,4350,4365,4295,5650,3045,4350,4315.03,3.27,0,-4111,4470,4410,4330,4270,4190,4440,4300,123,1302,500,3130,5,1,23909198,1033,7.47,0.88,12,0.25,578.00,4905.00,5700,20221125,-24.21,3470,20221013,24.50,4945,-12.64,20230420,3755,15.05,20230103,5700,-24.21,20221125,3470,24.50,20221013,4.10,N,025550,500,122 억,,782167,N,N,0,N,00,N
|
||
|
|
20230627,150335,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4300,-50,5,-1.15,236987750,54919,85.03,4350,4365,4295,5650,3045,4350,4315.22,3.27,0,-3549,4470,4410,4330,4270,4190,4440,4300,123,1302,500,3130,5,1,23909198,1028,7.44,0.88,12,0.23,578.00,4905.00,5700,20221125,-24.56,3470,20221013,23.92,4945,-13.04,20230420,3755,14.51,20230103,5700,-24.56,20221125,3470,23.92,20221013,4.10,N,025550,500,122 억,,782167,N,N,0,N,00,N
|
||
|
|
20230627,140337,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4300,-50,5,-1.15,201015085,46552,72.08,4350,4365,4295,5650,3045,4350,4318.08,3.27,0,-2041,4470,4410,4330,4270,4190,4440,4300,123,1302,500,3130,5,1,23909198,1028,7.44,0.88,12,0.19,578.00,4905.00,5700,20221125,-24.56,3470,20221013,23.92,4945,-13.04,20230420,3755,14.51,20230103,5700,-24.56,20221125,3470,23.92,20221013,4.10,N,025550,500,122 억,,782167,N,N,0,N,00,N
|
||
|
|
20230627,130338,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4310,-40,5,-0.92,177245170,41029,63.53,4350,4365,4295,5650,3045,4350,4320.00,3.27,0,-1449,4470,4410,4330,4270,4190,4440,4300,123,1302,500,3130,5,1,23909198,1030,7.46,0.88,12,0.17,578.00,4905.00,5700,20221125,-24.39,3470,20221013,24.21,4945,-12.84,20230420,3755,14.78,20230103,5700,-24.39,20221125,3470,24.21,20221013,4.10,N,025550,500,122 억,,782167,N,N,0,N,00,N
|
||
|
|
20230627,120339,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4325,-25,5,-0.57,106561215,24603,38.09,4350,4365,4310,5650,3045,4350,4331.23,3.27,0,538,4470,4410,4330,4270,4190,4440,4300,123,1302,500,3130,5,1,23909198,1034,7.48,0.88,12,0.10,578.00,4905.00,5700,20221125,-24.12,3470,20221013,24.64,4945,-12.54,20230420,3755,15.18,20230103,5700,-24.12,20221125,3470,24.64,20221013,4.10,N,025550,500,122 억,,782167,N,N,0,N,00,N
|
||
|
|
20230627,110338,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4330,-20,5,-0.46,97357550,22472,34.79,4350,4365,4310,5650,3045,4350,4332.39,3.27,0,824,4470,4410,4330,4270,4190,4440,4300,123,1302,500,3130,5,1,23909198,1035,7.49,0.88,12,0.09,578.00,4905.00,5700,20221125,-24.04,3470,20221013,24.78,4945,-12.44,20230420,3755,15.31,20230103,5700,-24.04,20221125,3470,24.78,20221013,4.10,N,025550,500,122 억,,782167,N,N,0,N,00,N
|
||
|
|
20230627,100331,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4340,-10,5,-0.23,70289470,16211,25.10,4350,4365,4310,5650,3045,4350,4335.91,3.27,0,1239,4470,4410,4330,4270,4190,4440,4300,123,1302,500,3130,5,1,23909198,1038,7.51,0.88,12,0.07,578.00,4905.00,5700,20221125,-23.86,3470,20221013,25.07,4945,-12.23,20230420,3755,15.58,20230103,5700,-23.86,20221125,3470,25.07,20221013,4.10,N,025550,500,122 억,,782167,N,N,0,N,00,N
|
||
|
|
20230627,090333,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4330,-20,5,-0.46,7985210,1838,2.85,4350,4350,4330,5650,3045,4350,4344.51,3.27,0,181,4470,4410,4330,4270,4190,4440,4300,123,1302,500,3130,5,1,23909198,1035,7.49,0.88,12,0.01,578.00,4905.00,5700,20221125,-24.04,3470,20221013,24.78,4945,-12.44,20230420,3755,15.31,20230103,5700,-24.04,20221125,3470,24.78,20221013,4.10,N,025550,500,122 억,,782167,N,N,0,N,00,N
|
||
|
|
20230626,160332,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4350,70,2,1.64,278161445,64513,72.72,4280,4390,4250,5560,3000,4280,4311.35,3.25,0,4538,4383,4331,4298,4246,4213,4315,4230,123,1280,500,3080,5,1,23909198,1040,7.53,0.89,12,0.27,578.00,4905.00,5700,20221125,-23.68,3470,20221013,25.36,4945,-12.03,20230420,3755,15.85,20230103,5700,-23.68,20221125,3470,25.36,20221013,4.11,N,025550,500,122 억,,777617,N,N,0,N,00,N
|
||
|
|
20230626,150335,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4325,45,2,1.05,230726090,53577,60.39,4280,4390,4250,5560,3000,4280,4306.44,3.25,0,3248,4383,4331,4298,4246,4213,4315,4230,123,1280,500,3080,5,1,23909198,1034,7.48,0.88,12,0.22,578.00,4905.00,5700,20221125,-24.12,3470,20221013,24.64,4945,-12.54,20230420,3755,15.18,20230103,5700,-24.12,20221125,3470,24.64,20221013,4.11,N,025550,500,122 억,,777617,N,N,0,N,00,N
|
||
|
|
20230626,140334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4310,30,2,0.70,191495420,44473,50.13,4280,4390,4250,5560,3000,4280,4305.88,3.25,0,1180,4383,4331,4298,4246,4213,4315,4230,123,1280,500,3080,5,1,23909198,1030,7.46,0.88,12,0.19,578.00,4905.00,5700,20221125,-24.39,3470,20221013,24.21,4945,-12.84,20230420,3755,14.78,20230103,5700,-24.39,20221125,3470,24.21,20221013,4.11,N,025550,500,122 억,,777617,N,N,0,N,00,N
|
||
|
|
20230626,130334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4315,35,2,0.82,160663915,37316,42.06,4280,4390,4250,5560,3000,4280,4305.50,3.25,0,64,4383,4331,4298,4246,4213,4315,4230,123,1280,500,3080,5,1,23909198,1032,7.47,0.88,12,0.16,578.00,4905.00,5700,20221125,-24.30,3470,20221013,24.35,4945,-12.74,20230420,3755,14.91,20230103,5700,-24.30,20221125,3470,24.35,20221013,4.11,N,025550,500,122 억,,777617,N,N,0,N,00,N
|
||
|
|
20230626,120331,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4325,45,2,1.05,136850120,31809,35.86,4280,4390,4250,5560,3000,4280,4302.25,3.25,0,169,4383,4331,4298,4246,4213,4315,4230,123,1280,500,3080,5,1,23909198,1034,7.48,0.88,12,0.13,578.00,4905.00,5700,20221125,-24.12,3470,20221013,24.64,4945,-12.54,20230420,3755,15.18,20230103,5700,-24.12,20221125,3470,24.64,20221013,4.11,N,025550,500,122 억,,777617,N,N,0,N,00,N
|
||
|
|
20230626,110331,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4315,35,2,0.82,91752550,21370,24.09,4280,4390,4250,5560,3000,4280,4293.52,3.25,0,-376,4383,4331,4298,4246,4213,4315,4230,123,1280,500,3080,5,1,23909198,1032,7.47,0.88,12,0.09,578.00,4905.00,5700,20221125,-24.30,3470,20221013,24.35,4945,-12.74,20230420,3755,14.91,20230103,5700,-24.30,20221125,3470,24.35,20221013,4.11,N,025550,500,122 억,,777617,N,N,0,N,00,N
|
||
|
|
20230626,100332,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4315,35,2,0.82,57171145,13372,15.07,4280,4315,4250,5560,3000,4280,4275.44,3.25,0,600,4383,4331,4298,4246,4213,4315,4230,123,1280,500,3080,5,1,23909198,1032,7.47,0.88,12,0.06,578.00,4905.00,5700,20221125,-24.30,3470,20221013,24.35,4945,-12.74,20230420,3755,14.91,20230103,5700,-24.30,20221125,3470,24.35,20221013,4.11,N,025550,500,122 억,,777617,N,N,0,N,00,N
|
||
|
|
20230626,090332,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4280,0,3,0.00,7878505,1841,2.08,4280,4295,4275,5560,3000,4280,4279.47,3.25,0,-143,4383,4331,4298,4246,4213,4315,4230,123,1280,500,3080,5,1,23909198,1023,7.40,0.87,12,0.01,578.00,4905.00,5700,20221125,-24.91,3470,20221013,23.34,4945,-13.45,20230420,3755,13.98,20230103,5700,-24.91,20221125,3470,23.34,20221013,4.11,N,025550,500,122 억,,777617,N,N,0,N,00,N
|
||
|
|
20230623,160529,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4280,-60,5,-1.38,381041200,88630,110.86,4350,4350,4265,5640,3040,4340,4299.24,3.32,0,-16745,4410,4375,4340,4305,4270,4357,4287,123,1300,500,3120,5,1,23909198,1023,7.40,0.87,12,0.37,578.00,4905.00,5700,20221125,-24.91,3470,20221013,23.34,4945,-13.45,20230420,3755,13.98,20230103,5700,-24.91,20221125,3470,23.34,20221013,4.18,N,025550,500,122 억,,794363,N,N,0,N,00,N
|
||
|
|
20230623,140258,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4295,-45,5,-1.04,320687045,74557,93.26,4350,4350,4265,5640,3040,4340,4301.23,3.32,0,-16276,4410,4375,4340,4305,4270,4357,4287,123,1300,500,3120,5,1,23909198,1027,7.43,0.88,12,0.31,578.00,4905.00,5700,20221125,-24.65,3470,20221013,23.78,4945,-13.14,20230420,3755,14.38,20230103,5700,-24.65,20221125,3470,23.78,20221013,4.18,N,025550,500,122 억,,794363,N,N,0,N,00,N
|
||
|
|
20230622,160935,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4340,-25,5,-0.57,345935245,79830,45.36,4365,4375,4305,5670,3060,4365,4333.39,3.45,0,-30095,4485,4425,4375,4315,4265,4420,4310,123,1305,500,3140,5,1,23909198,1038,7.51,0.88,12,0.33,578.00,4905.00,5700,20221125,-23.86,3470,20221013,25.07,4945,-12.23,20230420,3755,15.58,20230103,5700,-23.86,20221125,3470,25.07,20221013,4.20,N,025550,500,122 억,,824430,N,N,0,N,00,N
|
||
|
|
20230622,150321,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4315,-50,5,-1.15,335380085,77390,43.97,4365,4375,4305,5670,3060,4365,4333.64,3.45,0,-29813,4485,4425,4375,4315,4265,4420,4310,123,1305,500,3140,5,1,23909198,1032,7.47,0.88,12,0.32,578.00,4905.00,5700,20221125,-24.30,3470,20221013,24.35,4945,-12.74,20230420,3755,14.91,20230103,5700,-24.30,20221125,3470,24.35,20221013,4.20,N,025550,500,122 억,,824430,N,N,0,N,00,N
|
||
|
|
20230622,141013,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4310,-55,5,-1.26,282832305,65209,37.05,4365,4375,4310,5670,3060,4365,4337.32,3.45,0,-24573,4485,4425,4375,4315,4265,4420,4310,123,1305,500,3140,5,1,23909198,1030,7.46,0.88,12,0.27,578.00,4905.00,5700,20221125,-24.39,3470,20221013,24.21,4945,-12.84,20230420,3755,14.78,20230103,5700,-24.39,20221125,3470,24.21,20221013,4.20,N,025550,500,122 억,,824430,N,N,0,N,00,N
|
||
|
|
20230622,130827,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4330,-35,5,-0.80,244289750,56281,31.98,4365,4375,4315,5670,3060,4365,4340.54,3.45,0,-20207,4485,4425,4375,4315,4265,4420,4310,123,1305,500,3140,5,1,23909198,1035,7.49,0.88,12,0.24,578.00,4905.00,5700,20221125,-24.04,3470,20221013,24.78,4945,-12.44,20230420,3755,15.31,20230103,5700,-24.04,20221125,3470,24.78,20221013,4.20,N,025550,500,122 억,,824430,N,N,0,N,00,N
|
||
|
|
20230622,120358,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4335,-30,5,-0.69,165072975,37961,21.57,4365,4375,4325,5670,3060,4365,4348.49,3.45,0,-12021,4485,4425,4375,4315,4265,4420,4310,123,1305,500,3140,5,1,23909198,1036,7.50,0.88,12,0.16,578.00,4905.00,5700,20221125,-23.95,3470,20221013,24.93,4945,-12.34,20230420,3755,15.45,20230103,5700,-23.95,20221125,3470,24.93,20221013,4.20,N,025550,500,122 억,,824430,N,N,0,N,00,N
|
||
|
|
20230622,110830,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4340,-25,5,-0.57,117028695,26905,15.29,4365,4375,4325,5670,3060,4365,4349.70,3.45,0,-9551,4485,4425,4375,4315,4265,4420,4310,123,1305,500,3140,5,1,23909198,1038,7.51,0.88,12,0.11,578.00,4905.00,5700,20221125,-23.86,3470,20221013,25.07,4945,-12.23,20230420,3755,15.58,20230103,5700,-23.86,20221125,3470,25.07,20221013,4.20,N,025550,500,122 억,,824430,N,N,0,N,00,N
|
||
|
|
20230622,100829,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4350,-15,5,-0.34,86859990,19970,11.35,4365,4375,4325,5670,3060,4365,4349.52,3.45,0,-9094,4485,4425,4375,4315,4265,4420,4310,123,1305,500,3140,5,1,23909198,1040,7.53,0.89,12,0.08,578.00,4905.00,5700,20221125,-23.68,3470,20221013,25.36,4945,-12.03,20230420,3755,15.85,20230103,5700,-23.68,20221125,3470,25.36,20221013,4.20,N,025550,500,122 억,,824430,N,N,0,N,00,N
|
||
|
|
20230622,090348,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4335,-30,5,-0.69,6711420,1544,0.88,4365,4370,4335,5670,3060,4365,4346.77,3.45,0,-664,4485,4425,4375,4315,4265,4420,4310,123,1305,500,3140,5,1,23909198,1036,7.50,0.88,12,0.01,578.00,4905.00,5700,20221125,-23.95,3470,20221013,24.93,4945,-12.34,20230420,3755,15.45,20230103,5700,-23.95,20221125,3470,24.93,20221013,4.20,N,025550,500,122 억,,824430,N,N,0,N,00,N
|
||
|
|
20230621,160114,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4365,-5,5,-0.11,769860925,175913,134.29,4365,4435,4325,5680,3060,4370,4376.40,3.35,0,21496,4453,4411,4383,4341,4313,4397,4327,123,1310,500,3140,5,1,23909198,1044,7.55,0.89,12,0.74,578.00,4905.00,5700,20221125,-23.42,3470,20221013,25.79,4945,-11.73,20230420,3755,16.25,20230103,5700,-23.42,20221125,3470,25.79,20221013,4.19,N,025550,500,122 억,,801817,N,N,0,N,00,N
|
||
|
|
20230621,150150,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4360,-10,5,-0.23,727746550,166235,126.90,4365,4435,4325,5680,3060,4370,4377.84,3.35,0,21533,4453,4411,4383,4341,4313,4397,4327,123,1310,500,3140,5,1,23909198,1042,7.54,0.89,12,0.70,578.00,4905.00,5700,20221125,-23.51,3470,20221013,25.65,4945,-11.83,20230420,3755,16.11,20230103,5700,-23.51,20221125,3470,25.65,20221013,4.19,N,025550,500,122 억,,801817,N,N,0,N,00,N
|
||
|
|
20230621,140524,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4370,0,3,0.00,642736650,146731,112.01,4365,4435,4325,5680,3060,4370,4380.40,3.35,0,21383,4453,4411,4383,4341,4313,4397,4327,123,1310,500,3140,5,1,23909198,1045,7.56,0.89,12,0.61,578.00,4905.00,5700,20221125,-23.33,3470,20221013,25.94,4945,-11.63,20230420,3755,16.38,20230103,5700,-23.33,20221125,3470,25.94,20221013,4.19,N,025550,500,122 억,,801817,N,N,0,N,00,N
|
||
|
|
20230621,130725,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4400,30,2,0.69,557957120,127371,97.23,4365,4435,4325,5680,3060,4370,4380.60,3.35,0,22375,4453,4411,4383,4341,4313,4397,4327,123,1310,500,3140,5,1,23909198,1052,7.61,0.90,12,0.53,578.00,4905.00,5700,20221125,-22.81,3470,20221013,26.80,4945,-11.02,20230420,3755,17.18,20230103,5700,-22.81,20221125,3470,26.80,20221013,4.19,N,025550,500,122 억,,801817,N,N,0,N,00,N
|
||
|
|
20230621,120723,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4370,0,3,0.00,224117570,51511,39.32,4365,4405,4325,5680,3060,4370,4350.72,3.35,0,-7955,4453,4411,4383,4341,4313,4397,4327,123,1310,500,3140,5,1,23909198,1045,7.56,0.89,12,0.22,578.00,4905.00,5700,20221125,-23.33,3470,20221013,25.94,4945,-11.63,20230420,3755,16.38,20230103,5700,-23.33,20221125,3470,25.94,20221013,4.19,N,025550,500,122 억,,801817,N,N,0,N,00,N
|
||
|
|
20230621,110620,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4370,0,3,0.00,176831680,40656,31.04,4365,4405,4325,5680,3060,4370,4349.26,3.35,0,-7114,4453,4411,4383,4341,4313,4397,4327,123,1310,500,3140,5,1,23909198,1045,7.56,0.89,12,0.17,578.00,4905.00,5700,20221125,-23.33,3470,20221013,25.94,4945,-11.63,20230420,3755,16.38,20230103,5700,-23.33,20221125,3470,25.94,20221013,4.19,N,025550,500,122 억,,801817,N,N,0,N,00,N
|
||
|
|
20230621,100509,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4370,0,3,0.00,45434350,10392,7.93,4365,4405,4355,5680,3060,4370,4372.13,3.35,0,-3932,4453,4411,4383,4341,4313,4397,4327,123,1310,500,3140,5,1,23909198,1045,7.56,0.89,12,0.04,578.00,4905.00,5700,20221125,-23.33,3470,20221013,25.94,4945,-11.63,20230420,3755,16.38,20230103,5700,-23.33,20221125,3470,25.94,20221013,4.19,N,025550,500,122 억,,801817,N,N,0,N,00,N
|
||
|
|
20230621,090948,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4405,35,2,0.80,6735625,1541,1.18,4365,4405,4365,5680,3060,4370,4371.28,3.35,0,25,4453,4411,4383,4341,4313,4397,4327,123,1310,500,3140,5,1,23909198,1053,7.62,0.90,12,0.01,578.00,4905.00,5700,20221125,-22.72,3470,20221013,26.95,4945,-10.92,20230420,3755,17.31,20230103,5700,-22.72,20221125,3470,26.95,20221013,4.19,N,025550,500,122 억,,801817,N,N,0,N,00,N
|
||
|
|
20230620,160429,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4370,-10,5,-0.23,572191315,130255,90.84,4380,4425,4355,5690,3070,4380,4392.87,3.29,0,15759,4443,4411,4363,4331,4283,4427,4347,123,1310,500,3150,5,1,23909198,1045,7.56,0.89,12,0.54,578.00,4905.00,5700,20221125,-23.33,3470,20221013,25.94,4945,-11.63,20230420,3755,16.38,20230103,5700,-23.33,20221125,3470,25.94,20221013,4.19,N,025550,500,122 억,,786069,N,N,0,N,00,N
|
||
|
|
20230620,150849,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4375,-5,5,-0.11,536151730,121997,85.08,4380,4425,4365,5690,3070,4380,4394.79,3.29,0,17555,4443,4411,4363,4331,4283,4427,4347,123,1310,500,3150,5,1,23909198,1046,7.57,0.89,12,0.51,578.00,4905.00,5700,20221125,-23.25,3470,20221013,26.08,4945,-11.53,20230420,3755,16.51,20230103,5700,-23.25,20221125,3470,26.08,20221013,4.19,N,025550,500,122 억,,786069,N,N,0,N,00,N
|
||
|
|
20230620,140324,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4390,10,2,0.23,499973310,113734,79.32,4380,4425,4365,5690,3070,4380,4395.99,3.29,0,17659,4443,4411,4363,4331,4283,4427,4347,123,1310,500,3150,5,1,23909198,1050,7.60,0.90,12,0.48,578.00,4905.00,5700,20221125,-22.98,3470,20221013,26.51,4945,-11.22,20230420,3755,16.91,20230103,5700,-22.98,20221125,3470,26.51,20221013,4.19,N,025550,500,122 억,,786069,N,N,0,N,00,N
|
||
|
|
20230620,130617,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4405,25,2,0.57,468621105,106603,74.34,4380,4425,4365,5690,3070,4380,4395.95,3.29,0,17732,4443,4411,4363,4331,4283,4427,4347,123,1310,500,3150,5,1,23909198,1053,7.62,0.90,12,0.45,578.00,4905.00,5700,20221125,-22.72,3470,20221013,26.95,4945,-10.92,20230420,3755,17.31,20230103,5700,-22.72,20221125,3470,26.95,20221013,4.19,N,025550,500,122 억,,786069,N,N,0,N,00,N
|
||
|
|
20230620,120123,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4385,5,2,0.11,384499780,87478,61.01,4380,4425,4365,5690,3070,4380,4395.39,3.29,0,16029,4443,4411,4363,4331,4283,4427,4347,123,1310,500,3150,5,1,23909198,1048,7.59,0.89,12,0.37,578.00,4905.00,5700,20221125,-23.07,3470,20221013,26.37,4945,-11.32,20230420,3755,16.78,20230103,5700,-23.07,20221125,3470,26.37,20221013,4.19,N,025550,500,122 억,,786069,N,N,0,N,00,N
|
||
|
|
20230620,110112,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4415,35,2,0.80,287767420,65485,45.67,4380,4420,4365,5690,3070,4380,4394.40,3.29,0,17539,4443,4411,4363,4331,4283,4427,4347,123,1310,500,3150,5,1,23909198,1056,7.64,0.90,12,0.27,578.00,4905.00,5700,20221125,-22.54,3470,20221013,27.23,4945,-10.72,20230420,3755,17.58,20230103,5700,-22.54,20221125,3470,27.23,20221013,4.19,N,025550,500,122 억,,786069,N,N,0,N,00,N
|
||
|
|
20230620,100136,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4395,15,2,0.34,88453140,20187,14.08,4380,4410,4365,5690,3070,4380,4381.69,3.29,0,4908,4443,4411,4363,4331,4283,4427,4347,123,1310,500,3150,5,1,23909198,1051,7.60,0.90,12,0.08,578.00,4905.00,5700,20221125,-22.89,3470,20221013,26.66,4945,-11.12,20230420,3755,17.04,20230103,5700,-22.89,20221125,3470,26.66,20221013,4.19,N,025550,500,122 억,,786069,N,N,0,N,00,N
|
||
|
|
20230620,090900,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4395,15,2,0.34,18649965,4253,2.97,4380,4410,4365,5690,3070,4380,4385.13,3.29,0,3092,4443,4411,4363,4331,4283,4427,4347,123,1310,500,3150,5,1,23909198,1051,7.60,0.90,12,0.02,578.00,4905.00,5700,20221125,-22.89,3470,20221013,26.66,4945,-11.12,20230420,3755,17.04,20230103,5700,-22.89,20221125,3470,26.66,20221013,4.19,N,025550,500,122 억,,786069,N,N,0,N,00,N
|
||
|
|
20230619,160728,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4380,45,2,1.04,624429980,143226,126.72,4335,4395,4315,5630,3035,4335,4359.73,3.02,0,59152,4421,4377,4321,4277,4221,4400,4300,123,1297,500,3120,5,1,23909198,1047,7.58,0.89,12,0.60,578.00,4905.00,5700,20221125,-23.16,3470,20221013,26.22,4945,-11.43,20230420,3755,16.64,20230103,5700,-23.16,20221125,3470,26.22,20221013,4.23,N,025550,500,122 억,,722161,N,N,0,N,00,N
|
||
|
|
20230619,150639,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4380,45,2,1.04,573085200,131501,116.35,4335,4395,4315,5630,3035,4335,4358.03,3.02,0,58472,4421,4377,4321,4277,4221,4400,4300,123,1297,500,3120,5,1,23909198,1047,7.58,0.89,12,0.55,578.00,4905.00,5700,20221125,-23.16,3470,20221013,26.22,4945,-11.43,20230420,3755,16.64,20230103,5700,-23.16,20221125,3470,26.22,20221013,4.23,N,025550,500,122 억,,722161,N,N,0,N,00,N
|
||
|
|
20230619,140652,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4370,35,2,0.81,525249155,120559,106.67,4335,4395,4315,5630,3035,4335,4356.78,3.02,0,54534,4421,4377,4321,4277,4221,4400,4300,123,1297,500,3120,5,1,23909198,1045,7.56,0.89,12,0.50,578.00,4905.00,5700,20221125,-23.33,3470,20221013,25.94,4945,-11.63,20230420,3755,16.38,20230103,5700,-23.33,20221125,3470,25.94,20221013,4.23,N,025550,500,122 억,,722161,N,N,0,N,00,N
|
||
|
|
20230619,130604,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4370,35,2,0.81,459516400,105482,93.33,4335,4395,4315,5630,3035,4335,4356.35,3.02,0,49385,4421,4377,4321,4277,4221,4400,4300,123,1297,500,3120,5,1,23909198,1045,7.56,0.89,12,0.44,578.00,4905.00,5700,20221125,-23.33,3470,20221013,25.94,4945,-11.63,20230420,3755,16.38,20230103,5700,-23.33,20221125,3470,25.94,20221013,4.23,N,025550,500,122 억,,722161,N,N,0,N,00,N
|
||
|
|
20230619,120720,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4360,25,2,0.58,404304590,92827,82.13,4335,4395,4315,5630,3035,4335,4355.46,3.02,0,47357,4421,4377,4321,4277,4221,4400,4300,123,1297,500,3120,5,1,23909198,1042,7.54,0.89,12,0.39,578.00,4905.00,5700,20221125,-23.51,3470,20221013,25.65,4945,-11.83,20230420,3755,16.11,20230103,5700,-23.51,20221125,3470,25.65,20221013,4.23,N,025550,500,122 억,,722161,N,N,0,N,00,N
|
||
|
|
20230619,110257,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4370,35,2,0.81,238452480,54802,48.49,4335,4395,4315,5630,3035,4335,4351.16,3.02,0,22619,4421,4377,4321,4277,4221,4400,4300,123,1297,500,3120,5,1,23909198,1045,7.56,0.89,12,0.23,578.00,4905.00,5700,20221125,-23.33,3470,20221013,25.94,4945,-11.63,20230420,3755,16.38,20230103,5700,-23.33,20221125,3470,25.94,20221013,4.23,N,025550,500,122 억,,722161,N,N,0,N,00,N
|
||
|
|
20230619,100847,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4365,30,2,0.69,208835265,48013,42.48,4335,4395,4315,5630,3035,4335,4349.56,3.02,0,22379,4421,4377,4321,4277,4221,4400,4300,123,1297,500,3120,5,1,23909198,1044,7.55,0.89,12,0.20,578.00,4905.00,5700,20221125,-23.42,3470,20221013,25.79,4945,-11.73,20230420,3755,16.25,20230103,5700,-23.42,20221125,3470,25.79,20221013,4.23,N,025550,500,122 억,,722161,N,N,0,N,00,N
|
||
|
|
20230619,090112,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4335,0,3,0.00,7924160,1828,1.62,4335,4335,4330,5630,3035,4335,4334.88,3.02,0,-29,4421,4377,4321,4277,4221,4400,4300,123,1297,500,3120,5,1,23909198,1036,7.50,0.88,12,0.01,578.00,4905.00,5700,20221125,-23.95,3470,20221013,24.93,4945,-12.34,20230420,3755,15.45,20230103,5700,-23.95,20221125,3470,24.93,20221013,4.23,N,025550,500,122 억,,722161,N,N,0,N,00,N
|
||
|
|
20230616,160807,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4335,70,2,1.64,484358935,111950,142.97,4265,4365,4265,5540,2990,4265,4326.56,2.83,0,45072,4365,4315,4250,4200,4135,4340,4225,123,1275,500,3070,5,1,23909198,1036,7.50,0.88,12,0.47,578.00,4905.00,5700,20221125,-23.95,3470,20221013,24.93,4945,-12.34,20230420,3755,15.45,20230103,5700,-23.95,20221125,3470,24.93,20221013,4.16,N,025550,500,122 억,,675789,N,N,0,N,00,N
|
||
|
|
20230616,150331,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4330,65,2,1.52,465427195,107579,137.38,4265,4365,4265,5540,2990,4265,4326.38,2.83,0,44941,4365,4315,4250,4200,4135,4340,4225,123,1275,500,3070,5,1,23909198,1035,7.49,0.88,12,0.45,578.00,4905.00,5700,20221125,-24.04,3470,20221013,24.78,4945,-12.44,20230420,3755,15.31,20230103,5700,-24.04,20221125,3470,24.78,20221013,4.16,N,025550,500,122 억,,675789,N,N,0,N,00,N
|
||
|
|
20230616,141002,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4315,50,2,1.17,448194745,103599,132.30,4265,4365,4265,5540,2990,4265,4326.25,2.83,0,44889,4365,4315,4250,4200,4135,4340,4225,123,1275,500,3070,5,1,23909198,1032,7.47,0.88,12,0.43,578.00,4905.00,5700,20221125,-24.30,3470,20221013,24.35,4945,-12.74,20230420,3755,14.91,20230103,5700,-24.30,20221125,3470,24.35,20221013,4.16,N,025550,500,122 억,,675789,N,N,0,N,00,N
|
||
|
|
20230616,130800,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4335,70,2,1.64,416066935,96168,122.81,4265,4365,4265,5540,2990,4265,4326.46,2.83,0,44060,4365,4315,4250,4200,4135,4340,4225,123,1275,500,3070,5,1,23909198,1036,7.50,0.88,12,0.40,578.00,4905.00,5700,20221125,-23.95,3470,20221013,24.93,4945,-12.34,20230420,3755,15.45,20230103,5700,-23.95,20221125,3470,24.93,20221013,4.16,N,025550,500,122 억,,675789,N,N,0,N,00,N
|
||
|
|
20230616,120953,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4335,70,2,1.64,369086060,85328,108.97,4265,4365,4265,5540,2990,4265,4325.50,2.83,0,42087,4365,4315,4250,4200,4135,4340,4225,123,1275,500,3070,5,1,23909198,1036,7.50,0.88,12,0.36,578.00,4905.00,5700,20221125,-23.95,3470,20221013,24.93,4945,-12.34,20230420,3755,15.45,20230103,5700,-23.95,20221125,3470,24.93,20221013,4.16,N,025550,500,122 억,,675789,N,N,0,N,00,N
|
||
|
|
20230616,111004,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4335,70,2,1.64,337598095,78056,99.68,4265,4365,4265,5540,2990,4265,4325.08,2.83,0,41065,4365,4315,4250,4200,4135,4340,4225,123,1275,500,3070,5,1,23909198,1036,7.50,0.88,12,0.33,578.00,4905.00,5700,20221125,-23.95,3470,20221013,24.93,4945,-12.34,20230420,3755,15.45,20230103,5700,-23.95,20221125,3470,24.93,20221013,4.16,N,025550,500,122 억,,675789,N,N,0,N,00,N
|
||
|
|
20230616,100913,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4320,55,2,1.29,317554130,73418,93.76,4265,4365,4265,5540,2990,4265,4325.29,2.83,0,39279,4365,4315,4250,4200,4135,4340,4225,123,1275,500,3070,5,1,23909198,1033,7.47,0.88,12,0.31,578.00,4905.00,5700,20221125,-24.21,3470,20221013,24.50,4945,-12.64,20230420,3755,15.05,20230103,5700,-24.21,20221125,3470,24.50,20221013,4.16,N,025550,500,122 억,,675789,N,N,0,N,00,N
|
||
|
|
20230616,090637,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4270,5,2,0.12,27046510,6334,8.09,4265,4290,4265,5540,2990,4265,4270.05,2.83,0,211,4365,4315,4250,4200,4135,4340,4225,123,1275,500,3070,5,1,23909198,1021,7.39,0.87,12,0.03,578.00,4905.00,5700,20221125,-25.09,3470,20221013,23.05,4945,-13.65,20230420,3755,13.72,20230103,5700,-25.09,20221125,3470,23.05,20221013,4.16,N,025550,500,122 억,,675789,N,N,0,N,00,N
|
||
|
|
20230615,150752,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4255,35,2,0.83,321872085,75945,46.91,4215,4300,4185,5480,2955,4220,4238.23,2.82,0,635,4406,4312,4256,4162,4106,4285,4135,123,1262,500,3030,5,1,23909198,1017,7.36,0.87,12,0.32,578.00,4905.00,5700,20221125,-25.35,3470,20221013,22.62,4945,-13.95,20230420,3755,13.32,20230103,5700,-25.35,20221125,3470,22.62,20221013,4.21,N,025550,500,122 억,,675039,N,N,0,N,00,N
|
||
|
|
20230615,140944,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4235,15,2,0.36,278127145,65663,40.56,4215,4300,4185,5480,2955,4220,4235.68,2.82,0,2895,4406,4312,4256,4162,4106,4285,4135,123,1262,500,3030,5,1,23909198,1013,7.33,0.86,12,0.27,578.00,4905.00,5700,20221125,-25.70,3470,20221013,22.05,4945,-14.36,20230420,3755,12.78,20230103,5700,-25.70,20221125,3470,22.05,20221013,4.21,N,025550,500,122 억,,675039,N,N,0,N,00,N
|
||
|
|
20230615,131000,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4235,15,2,0.36,253065765,59742,36.90,4215,4300,4185,5480,2955,4220,4235.98,2.82,0,7003,4406,4312,4256,4162,4106,4285,4135,123,1262,500,3030,5,1,23909198,1013,7.33,0.86,12,0.25,578.00,4905.00,5700,20221125,-25.70,3470,20221013,22.05,4945,-14.36,20230420,3755,12.78,20230103,5700,-25.70,20221125,3470,22.05,20221013,4.21,N,025550,500,122 억,,675039,N,N,0,N,00,N
|
||
|
|
20230615,120355,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4235,15,2,0.36,248254135,58605,36.20,4215,4300,4185,5480,2955,4220,4236.06,2.82,0,7208,4406,4312,4256,4162,4106,4285,4135,123,1262,500,3030,5,1,23909198,1013,7.33,0.86,12,0.25,578.00,4905.00,5700,20221125,-25.70,3470,20221013,22.05,4945,-14.36,20230420,3755,12.78,20230103,5700,-25.70,20221125,3470,22.05,20221013,4.21,N,025550,500,122 억,,675039,N,N,0,N,00,N
|
||
|
|
20230615,110820,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4260,40,2,0.95,201672200,47512,29.35,4215,4300,4200,5480,2955,4220,4244.66,2.82,0,10530,4406,4312,4256,4162,4106,4285,4135,123,1262,500,3030,5,1,23909198,1019,7.37,0.87,12,0.20,578.00,4905.00,5700,20221125,-25.26,3470,20221013,22.77,4945,-13.85,20230420,3755,13.45,20230103,5700,-25.26,20221125,3470,22.77,20221013,4.21,N,025550,500,122 억,,675039,N,N,0,N,00,N
|
||
|
|
20230611,184730,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4395,-65,5,-1.46,430324715,97760,81.48,4490,4490,4375,5790,3125,4460,4402.30,2.95,-22209,-21523,4540,4500,4445,4405,4350,4520,4425,123,1332,500,3210,5,1,23909198,1051,7.60,0.90,12,0.41,578.00,4905.00,5700,20221125,-22.89,3470,20221013,26.66,4945,-11.12,20230420,3755,17.04,20230103,5700,-22.89,20221125,3470,26.66,20221013,4.36,N,025550,500,122 억,,705958,N,N,0,N,00,N
|
||
|
|
20230611,181743,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4395,-65,5,-1.46,430324715,97760,81.48,4490,4490,4375,5790,3125,4460,4402.30,2.95,-22209,-21523,4540,4500,4445,4405,4350,4520,4425,123,1332,500,3210,5,1,23909198,1051,7.60,0.90,12,0.41,578.00,4905.00,5700,20221125,-22.89,3470,20221013,26.66,4945,-11.12,20230420,3755,17.04,20230103,5700,-22.89,20221125,3470,26.66,20221013,4.36,N,025550,500,122 억,,705958,N,N,0,N,00,N
|