130 lines
53 KiB
CSV
130 lines
53 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
|
||
|
|
20240930,160701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-5,5,-0.18,49903340,17984,84.75,2800,2815,2750,3640,1960,2800,2774.87,2.12,0,891,2870,2835,2805,2770,2740,2852,2787,121,840,500,2070,5,1,24268402,678,-30.38,0.43,12,0.07,-92.00,6498.00,3900,20230921,-28.33,2310,20240805,21.00,3455,-19.10,20240123,2310,21.00,20240805,3860,-27.59,20231108,2310,21.00,20240805,1.84,N,081150,500,121 억,,514611,N,N,0,N,00,N
|
||
|
|
20240930,150710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,0,3,0.00,46747930,16855,79.43,2800,2815,2750,3640,1960,2800,2773.53,2.12,0,1077,2870,2835,2805,2770,2740,2852,2787,121,840,500,2070,5,1,24268402,680,-30.43,0.43,12,0.07,-92.00,6498.00,3900,20230921,-28.21,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,3860,-27.46,20231108,2310,21.21,20240805,1.84,N,081150,500,121 억,,514611,N,N,0,N,00,N
|
||
|
|
20240930,140709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-10,5,-0.36,38609325,13928,65.64,2800,2815,2750,3640,1960,2800,2772.07,2.12,0,1053,2870,2835,2805,2770,2740,2852,2787,121,840,500,2070,5,1,24268402,677,-30.33,0.43,12,0.06,-92.00,6498.00,3900,20230921,-28.46,2310,20240805,20.78,3455,-19.25,20240123,2310,20.78,20240805,3860,-27.72,20231108,2310,20.78,20240805,1.84,N,081150,500,121 억,,514611,N,N,0,N,00,N
|
||
|
|
20240930,130707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-10,5,-0.36,34476385,12443,58.64,2800,2815,2750,3640,1960,2800,2770.75,2.12,0,1062,2870,2835,2805,2770,2740,2852,2787,121,840,500,2070,5,1,24268402,677,-30.33,0.43,12,0.05,-92.00,6498.00,3900,20230921,-28.46,2310,20240805,20.78,3455,-19.25,20240123,2310,20.78,20240805,3860,-27.72,20231108,2310,20.78,20240805,1.84,N,081150,500,121 억,,514611,N,N,0,N,00,N
|
||
|
|
20240930,120703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-25,5,-0.89,32715390,11810,55.66,2800,2815,2750,3640,1960,2800,2770.14,2.12,0,1166,2870,2835,2805,2770,2740,2852,2787,121,840,500,2070,5,1,24268402,673,-30.16,0.43,12,0.05,-92.00,6498.00,3900,20230921,-28.85,2310,20240805,20.13,3455,-19.68,20240123,2310,20.13,20240805,3860,-28.11,20231108,2310,20.13,20240805,1.84,N,081150,500,121 억,,514611,N,N,0,N,00,N
|
||
|
|
20240930,110702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,-45,5,-1.61,31235225,11273,53.12,2800,2815,2750,3640,1960,2800,2770.80,2.12,0,1089,2870,2835,2805,2770,2740,2852,2787,121,840,500,2070,5,1,24268402,669,-29.95,0.42,12,0.05,-92.00,6498.00,3900,20230921,-29.36,2310,20240805,19.26,3455,-20.26,20240123,2310,19.26,20240805,3860,-28.63,20231108,2310,19.26,20240805,1.84,N,081150,500,121 억,,514611,N,N,0,N,00,N
|
||
|
|
20240930,100700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,-15,5,-0.54,17748595,6387,30.10,2800,2815,2750,3640,1960,2800,2778.86,2.12,0,216,2870,2835,2805,2770,2740,2852,2787,121,840,500,2070,5,1,24268402,676,-30.27,0.43,12,0.03,-92.00,6498.00,3900,20230921,-28.59,2310,20240805,20.56,3455,-19.39,20240123,2310,20.56,20240805,3860,-27.85,20231108,2310,20.56,20240805,1.84,N,081150,500,121 억,,514611,N,N,0,N,00,N
|
||
|
|
20240930,090635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,0,3,0.00,4037265,1443,6.80,2800,2815,2785,3640,1960,2800,2797.83,2.12,0,-110,2870,2835,2805,2770,2740,2852,2787,121,840,500,2070,5,1,24268402,680,-30.43,0.43,12,0.01,-92.00,6498.00,3900,20230921,-28.21,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,3860,-27.46,20231108,2310,21.21,20240805,1.84,N,081150,500,121 억,,514611,N,N,0,N,00,N
|
||
|
|
20240927,160703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,5,2,0.18,59293120,21214,73.82,2775,2840,2775,3630,1960,2795,2794.98,2.13,0,-2615,2855,2825,2790,2760,2725,2840,2775,121,835,500,2060,5,1,24268402,680,-30.43,0.43,12,0.09,-92.00,6498.00,3900,20230921,-28.21,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,3860,-27.46,20231108,2310,21.21,20240805,1.84,N,081150,500,121 억,,517226,N,N,0,N,00,N
|
||
|
|
20240927,150708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-5,5,-0.18,54114845,19363,67.38,2775,2840,2775,3630,1960,2795,2794.76,2.13,0,-2118,2855,2825,2790,2760,2725,2840,2775,121,835,500,2060,5,1,24268402,677,-30.33,0.43,12,0.08,-92.00,6498.00,3900,20230921,-28.46,2310,20240805,20.78,3455,-19.25,20240123,2310,20.78,20240805,3860,-27.72,20231108,2310,20.78,20240805,1.84,N,081150,500,121 억,,517226,N,N,0,N,00,N
|
||
|
|
20240927,140715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,0,3,0.00,34808825,12450,43.33,2775,2840,2775,3630,1960,2795,2795.89,2.13,0,-2466,2855,2825,2790,2760,2725,2840,2775,121,835,500,2060,5,1,24268402,678,-30.38,0.43,12,0.05,-92.00,6498.00,3900,20230921,-28.33,2310,20240805,21.00,3455,-19.10,20240123,2310,21.00,20240805,3860,-27.59,20231108,2310,21.00,20240805,1.84,N,081150,500,121 억,,517226,N,N,0,N,00,N
|
||
|
|
20240927,130707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,-10,5,-0.36,28355030,10138,35.28,2775,2840,2775,3630,1960,2795,2796.91,2.13,0,-2400,2855,2825,2790,2760,2725,2840,2775,121,835,500,2060,5,1,24268402,676,-30.27,0.43,12,0.04,-92.00,6498.00,3900,20230921,-28.59,2310,20240805,20.56,3455,-19.39,20240123,2310,20.56,20240805,3860,-27.85,20231108,2310,20.56,20240805,1.84,N,081150,500,121 억,,517226,N,N,0,N,00,N
|
||
|
|
20240927,120703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,5,2,0.18,24484635,8747,30.44,2775,2840,2775,3630,1960,2795,2799.20,2.13,0,-2398,2855,2825,2790,2760,2725,2840,2775,121,835,500,2060,5,1,24268402,680,-30.43,0.43,12,0.04,-92.00,6498.00,3900,20230921,-28.21,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,3860,-27.46,20231108,2310,21.21,20240805,1.84,N,081150,500,121 억,,517226,N,N,0,N,00,N
|
||
|
|
20240927,110707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,10,2,0.36,15942840,5692,19.81,2775,2840,2775,3630,1960,2795,2800.92,2.13,0,-552,2855,2825,2790,2760,2725,2840,2775,121,835,500,2060,5,1,24268402,681,-30.49,0.43,12,0.02,-92.00,6498.00,3900,20230921,-28.08,2310,20240805,21.43,3455,-18.81,20240123,2310,21.43,20240805,3860,-27.33,20231108,2310,21.43,20240805,1.84,N,081150,500,121 억,,517226,N,N,0,N,00,N
|
||
|
|
20240927,100706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-5,5,-0.18,9246145,3301,11.49,2775,2840,2775,3630,1960,2795,2801.01,2.13,0,-549,2855,2825,2790,2760,2725,2840,2775,121,835,500,2060,5,1,24268402,677,-30.33,0.43,12,0.01,-92.00,6498.00,3900,20230921,-28.46,2310,20240805,20.78,3455,-19.25,20240123,2310,20.78,20240805,3860,-27.72,20231108,2310,20.78,20240805,1.84,N,081150,500,121 억,,517226,N,N,0,N,00,N
|
||
|
|
20240927,090707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,0,3,0.00,693770,250,0.87,2775,2795,2775,3630,1960,2795,2775.08,2.13,0,-36,2855,2825,2790,2760,2725,2840,2775,121,835,500,2060,5,1,24268402,678,-30.38,0.43,12,0.00,-92.00,6498.00,3900,20230921,-28.33,2310,20240805,21.00,3455,-19.10,20240123,2310,21.00,20240805,3860,-27.59,20231108,2310,21.00,20240805,1.84,N,081150,500,121 억,,517226,N,N,0,N,00,N
|
||
|
|
20240926,160654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,15,2,0.54,79166540,28406,75.95,2760,2820,2755,3610,1950,2780,2786.96,2.13,0,58,2846,2812,2781,2747,2716,2797,2732,121,830,500,2050,5,1,24268402,678,-30.38,0.43,12,0.12,-92.00,6498.00,3900,20230921,-28.33,2310,20240805,21.00,3455,-19.10,20240123,2310,21.00,20240805,3860,-27.59,20231108,2310,21.00,20240805,1.83,N,081150,500,121 억,,517168,N,N,0,N,00,N
|
||
|
|
20240926,150654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,10,2,0.36,46145520,16555,44.26,2760,2820,2760,3610,1950,2780,2787.41,2.13,0,-306,2846,2812,2781,2747,2716,2797,2732,121,830,500,2050,5,1,24268402,677,-30.33,0.43,12,0.07,-92.00,6498.00,3900,20230921,-28.46,2310,20240805,20.78,3455,-19.25,20240123,2310,20.78,20240805,3860,-27.72,20231108,2310,20.78,20240805,1.83,N,081150,500,121 억,,517168,N,N,0,N,00,N
|
||
|
|
20240926,140703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,0,3,0.00,28278610,10142,27.12,2760,2820,2760,3610,1950,2780,2788.27,2.13,0,-401,2846,2812,2781,2747,2716,2797,2732,121,830,500,2050,5,1,24268402,675,-30.22,0.43,12,0.04,-92.00,6498.00,3900,20230921,-28.72,2310,20240805,20.35,3455,-19.54,20240123,2310,20.35,20240805,3860,-27.98,20231108,2310,20.35,20240805,1.83,N,081150,500,121 억,,517168,N,N,0,N,00,N
|
||
|
|
20240926,130702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,15,2,0.54,20538425,7361,19.68,2760,2820,2760,3610,1950,2780,2790.17,2.13,0,-422,2846,2812,2781,2747,2716,2797,2732,121,830,500,2050,5,1,24268402,678,-30.38,0.43,12,0.03,-92.00,6498.00,3900,20230921,-28.33,2310,20240805,21.00,3455,-19.10,20240123,2310,21.00,20240805,3860,-27.59,20231108,2310,21.00,20240805,1.83,N,081150,500,121 억,,517168,N,N,0,N,00,N
|
||
|
|
20240926,120704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,15,2,0.54,19004830,6812,18.21,2760,2820,2760,3610,1950,2780,2789.90,2.13,0,-422,2846,2812,2781,2747,2716,2797,2732,121,830,500,2050,5,1,24268402,678,-30.38,0.43,12,0.03,-92.00,6498.00,3900,20230921,-28.33,2310,20240805,21.00,3455,-19.10,20240123,2310,21.00,20240805,3860,-27.59,20231108,2310,21.00,20240805,1.83,N,081150,500,121 억,,517168,N,N,0,N,00,N
|
||
|
|
20240926,110701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,20,2,0.72,17471330,6263,16.74,2760,2820,2760,3610,1950,2780,2789.61,2.13,0,-422,2846,2812,2781,2747,2716,2797,2732,121,830,500,2050,5,1,24268402,680,-30.43,0.43,12,0.03,-92.00,6498.00,3900,20230921,-28.21,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,3860,-27.46,20231108,2310,21.21,20240805,1.83,N,081150,500,121 억,,517168,N,N,0,N,00,N
|
||
|
|
20240926,100703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,20,2,0.72,14915885,5349,14.30,2760,2820,2760,3610,1950,2780,2788.54,2.13,0,-374,2846,2812,2781,2747,2716,2797,2732,121,830,500,2050,5,1,24268402,680,-30.43,0.43,12,0.02,-92.00,6498.00,3900,20230921,-28.21,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,3860,-27.46,20231108,2310,21.21,20240805,1.83,N,081150,500,121 억,,517168,N,N,0,N,00,N
|
||
|
|
20240926,090700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-5,5,-0.18,5722625,2071,5.54,2760,2780,2760,3610,1950,2780,2763.22,2.13,0,319,2846,2812,2781,2747,2716,2797,2732,121,830,500,2050,5,1,24268402,673,-30.16,0.43,12,0.01,-92.00,6498.00,3900,20230921,-28.85,2310,20240805,20.13,3455,-19.68,20240123,2310,20.13,20240805,3860,-28.11,20231108,2310,20.13,20240805,1.83,N,081150,500,121 억,,517168,N,N,0,N,00,N
|
||
|
|
20240925,160654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,15,2,0.54,104503515,37403,205.45,2815,2815,2750,3590,1940,2765,2794.26,2.14,0,-1332,2791,2777,2756,2742,2721,2785,2750,121,825,500,2040,5,1,24268402,675,-30.22,0.43,12,0.15,-92.00,6498.00,3900,20230921,-28.72,2310,20240805,20.35,3455,-19.54,20240123,2310,20.35,20240805,3860,-27.98,20231108,2310,20.35,20240805,1.84,N,081150,500,121 억,,518500,N,N,0,N,00,N
|
||
|
|
20240925,150659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,5,2,0.18,98157190,35119,192.91,2815,2815,2750,3590,1940,2765,2794.99,2.14,0,-1415,2791,2777,2756,2742,2721,2785,2750,121,825,500,2040,5,1,24268402,672,-30.11,0.43,12,0.14,-92.00,6498.00,3900,20230921,-28.97,2310,20240805,19.91,3455,-19.83,20240123,2310,19.91,20240805,3860,-28.24,20231108,2310,19.91,20240805,1.84,N,081150,500,121 억,,518500,N,N,0,N,00,N
|
||
|
|
20240925,140701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,25,2,0.90,84842970,30325,166.58,2815,2815,2775,3590,1940,2765,2797.80,2.14,0,-905,2791,2777,2756,2742,2721,2785,2750,121,825,500,2040,5,1,24268402,677,-30.33,0.43,12,0.12,-92.00,6498.00,3900,20230921,-28.46,2310,20240805,20.78,3455,-19.25,20240123,2310,20.78,20240805,3860,-27.72,20231108,2310,20.78,20240805,1.84,N,081150,500,121 억,,518500,N,N,0,N,00,N
|
||
|
|
20240925,130659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,25,2,0.90,78732915,28124,154.49,2815,2815,2775,3590,1940,2765,2799.50,2.14,0,-1068,2791,2777,2756,2742,2721,2785,2750,121,825,500,2040,5,1,24268402,677,-30.33,0.43,12,0.12,-92.00,6498.00,3900,20230921,-28.46,2310,20240805,20.78,3455,-19.25,20240123,2310,20.78,20240805,3860,-27.72,20231108,2310,20.78,20240805,1.84,N,081150,500,121 억,,518500,N,N,0,N,00,N
|
||
|
|
20240925,120659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,25,2,0.90,67998440,24260,133.26,2815,2815,2775,3590,1940,2765,2802.91,2.14,0,-1074,2791,2777,2756,2742,2721,2785,2750,121,825,500,2040,5,1,24268402,677,-30.33,0.43,12,0.10,-92.00,6498.00,3900,20230921,-28.46,2310,20240805,20.78,3455,-19.25,20240123,2310,20.78,20240805,3860,-27.72,20231108,2310,20.78,20240805,1.84,N,081150,500,121 억,,518500,N,N,0,N,00,N
|
||
|
|
20240925,110657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,40,2,1.45,53852075,19190,105.41,2815,2815,2775,3590,1940,2765,2806.27,2.14,0,-1143,2791,2777,2756,2742,2721,2785,2750,121,825,500,2040,5,1,24268402,681,-30.49,0.43,12,0.08,-92.00,6498.00,3900,20230921,-28.08,2310,20240805,21.43,3455,-18.81,20240123,2310,21.43,20240805,3860,-27.33,20231108,2310,21.43,20240805,1.84,N,081150,500,121 억,,518500,N,N,0,N,00,N
|
||
|
|
20240925,100659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,40,2,1.45,49277425,17555,96.43,2815,2815,2775,3590,1940,2765,2807.04,2.14,0,-1144,2791,2777,2756,2742,2721,2785,2750,121,825,500,2040,5,1,24268402,681,-30.49,0.43,12,0.07,-92.00,6498.00,3900,20230921,-28.08,2310,20240805,21.43,3455,-18.81,20240123,2310,21.43,20240805,3860,-27.33,20231108,2310,21.43,20240805,1.84,N,081150,500,121 억,,518500,N,N,0,N,00,N
|
||
|
|
20240925,090700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,20,2,0.72,12675215,4507,24.76,2815,2815,2785,3590,1940,2765,2812.39,2.14,0,-617,2791,2777,2756,2742,2721,2785,2750,121,825,500,2040,5,1,24268402,676,-30.27,0.43,12,0.02,-92.00,6498.00,3900,20230921,-28.59,2310,20240805,20.56,3455,-19.39,20240123,2310,20.56,20240805,3860,-27.85,20231108,2310,20.56,20240805,1.84,N,081150,500,121 억,,518500,N,N,0,N,00,N
|
||
|
|
20240924,160654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,5,2,0.18,48643375,17675,74.73,2750,2770,2735,3585,1935,2760,2752.09,2.14,0,-934,2816,2787,2761,2732,2706,2775,2720,121,825,500,2040,5,1,24268402,671,-30.05,0.43,12,0.07,-92.00,6498.00,3900,20230921,-29.10,2310,20240805,19.70,3455,-19.97,20240123,2310,19.70,20240805,3860,-28.37,20231108,2310,19.70,20240805,1.86,N,081150,500,121 억,,519434,N,N,0,N,00,N
|
||
|
|
20240924,150655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,0,3,0.00,43895870,15958,67.47,2750,2770,2735,3585,1935,2760,2750.71,2.14,0,-926,2816,2787,2761,2732,2706,2775,2720,121,825,500,2040,5,1,24268402,670,-30.00,0.42,12,0.07,-92.00,6498.00,3900,20230921,-29.23,2310,20240805,19.48,3455,-20.12,20240123,2310,19.48,20240805,3860,-28.50,20231108,2310,19.48,20240805,1.86,N,081150,500,121 억,,519434,N,N,0,N,00,N
|
||
|
|
20240924,140654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,5,2,0.18,40256365,14637,61.88,2750,2770,2735,3585,1935,2760,2750.32,2.14,0,-807,2816,2787,2761,2732,2706,2775,2720,121,825,500,2040,5,1,24268402,671,-30.05,0.43,12,0.06,-92.00,6498.00,3900,20230921,-29.10,2310,20240805,19.70,3455,-19.97,20240123,2310,19.70,20240805,3860,-28.37,20231108,2310,19.70,20240805,1.86,N,081150,500,121 억,,519434,N,N,0,N,00,N
|
||
|
|
20240924,130653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,5,2,0.18,27776750,10099,42.70,2750,2770,2735,3585,1935,2760,2750.45,2.14,0,-807,2816,2787,2761,2732,2706,2775,2720,121,825,500,2040,5,1,24268402,671,-30.05,0.43,12,0.04,-92.00,6498.00,3900,20230921,-29.10,2310,20240805,19.70,3455,-19.97,20240123,2310,19.70,20240805,3860,-28.37,20231108,2310,19.70,20240805,1.86,N,081150,500,121 억,,519434,N,N,0,N,00,N
|
||
|
|
20240924,120651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,10,2,0.36,26414315,9604,40.60,2750,2770,2735,3585,1935,2760,2750.35,2.14,0,-765,2816,2787,2761,2732,2706,2775,2720,121,825,500,2040,5,1,24268402,672,-30.11,0.43,12,0.04,-92.00,6498.00,3900,20230921,-28.97,2310,20240805,19.91,3455,-19.83,20240123,2310,19.91,20240805,3860,-28.24,20231108,2310,19.91,20240805,1.86,N,081150,500,121 억,,519434,N,N,0,N,00,N
|
||
|
|
20240924,110655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,5,2,0.18,8043010,2921,12.35,2750,2770,2735,3585,1935,2760,2753.51,2.14,0,-1449,2816,2787,2761,2732,2706,2775,2720,121,825,500,2040,5,1,24268402,671,-30.05,0.43,12,0.01,-92.00,6498.00,3900,20230921,-29.10,2310,20240805,19.70,3455,-19.97,20240123,2310,19.70,20240805,3860,-28.37,20231108,2310,19.70,20240805,1.86,N,081150,500,121 억,,519434,N,N,0,N,00,N
|
||
|
|
20240924,100653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-10,5,-0.36,7113040,2583,10.92,2750,2770,2735,3585,1935,2760,2753.79,2.14,0,-1424,2816,2787,2761,2732,2706,2775,2720,121,825,500,2040,5,1,24268402,667,-29.89,0.42,12,0.01,-92.00,6498.00,3900,20230921,-29.49,2310,20240805,19.05,3455,-20.41,20240123,2310,19.05,20240805,3860,-28.76,20231108,2310,19.05,20240805,1.86,N,081150,500,121 억,,519434,N,N,0,N,00,N
|
||
|
|
20240924,090655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,0,3,0.00,90735,33,0.14,2750,2760,2740,3585,1935,2760,2749.55,2.14,0,-12,2816,2787,2761,2732,2706,2775,2720,121,825,500,2040,5,1,24268402,670,-30.00,0.42,12,0.00,-92.00,6498.00,3900,20230921,-29.23,2310,20240805,19.48,3455,-20.12,20240123,2310,19.48,20240805,3860,-28.50,20231108,2310,19.48,20240805,1.86,N,081150,500,121 억,,519434,N,N,0,N,00,N
|
||
|
|
20240923,160652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-15,5,-0.54,65174190,23640,107.51,2775,2790,2735,3605,1945,2775,2756.95,2.15,0,-3293,2815,2795,2775,2755,2735,2795,2755,121,830,500,2050,5,1,24268402,670,-30.00,0.42,12,0.10,-92.00,6498.00,3900,20230921,-29.23,2310,20240805,19.48,3455,-20.12,20240123,2310,19.48,20240805,3860,-28.50,20231108,2310,19.48,20240805,1.86,N,081150,500,121 억,,522443,N,N,0,N,00,N
|
||
|
|
20240923,150653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,-20,5,-0.72,57836950,20978,95.40,2775,2790,2735,3605,1945,2775,2757.03,2.15,0,-3030,2815,2795,2775,2755,2735,2795,2755,121,830,500,2050,5,1,24268402,669,-29.95,0.42,12,0.09,-92.00,6498.00,3900,20230921,-29.36,2310,20240805,19.26,3455,-20.26,20240123,2310,19.26,20240805,3860,-28.63,20231108,2310,19.26,20240805,1.86,N,081150,500,121 억,,522443,N,N,0,N,00,N
|
||
|
|
20240923,140659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-15,5,-0.54,40362670,14611,66.45,2775,2790,2750,3605,1945,2775,2762.49,2.15,0,-2641,2815,2795,2775,2755,2735,2795,2755,121,830,500,2050,5,1,24268402,670,-30.00,0.42,12,0.06,-92.00,6498.00,3900,20230921,-29.23,2310,20240805,19.48,3455,-20.12,20240123,2310,19.48,20240805,3860,-28.50,20231108,2310,19.48,20240805,1.86,N,081150,500,121 억,,522443,N,N,0,N,00,N
|
||
|
|
20240923,130654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,-10,5,-0.36,30328475,10980,49.93,2775,2790,2750,3605,1945,2775,2762.16,2.15,0,-1620,2815,2795,2775,2755,2735,2795,2755,121,830,500,2050,5,1,24268402,671,-30.05,0.43,12,0.05,-92.00,6498.00,3900,20230921,-29.10,2310,20240805,19.70,3455,-19.97,20240123,2310,19.70,20240805,3860,-28.37,20231108,2310,19.70,20240805,1.86,N,081150,500,121 억,,522443,N,N,0,N,00,N
|
||
|
|
20240923,120652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,0,3,0.00,28658695,10375,47.18,2775,2790,2750,3605,1945,2775,2762.28,2.15,0,-1038,2815,2795,2775,2755,2735,2795,2755,121,830,500,2050,5,1,24268402,673,-30.16,0.43,12,0.04,-92.00,6498.00,3900,20230921,-28.85,2310,20240805,20.13,3455,-19.68,20240123,2310,20.13,20240805,3860,-28.11,20231108,2310,20.13,20240805,1.86,N,081150,500,121 억,,522443,N,N,0,N,00,N
|
||
|
|
20240923,110654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-15,5,-0.54,21902690,7923,36.03,2775,2790,2750,3605,1945,2775,2764.44,2.15,0,-909,2815,2795,2775,2755,2735,2795,2755,121,830,500,2050,5,1,24268402,670,-30.00,0.42,12,0.03,-92.00,6498.00,3900,20230921,-29.23,2310,20240805,19.48,3455,-20.12,20240123,2310,19.48,20240805,3860,-28.50,20231108,2310,19.48,20240805,1.86,N,081150,500,121 억,,522443,N,N,0,N,00,N
|
||
|
|
20240923,100652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,5,2,0.18,15832965,5725,26.04,2775,2790,2750,3605,1945,2775,2765.58,2.15,0,-859,2815,2795,2775,2755,2735,2795,2755,121,830,500,2050,5,1,24268402,675,-30.22,0.43,12,0.02,-92.00,6498.00,3900,20230921,-28.72,2310,20240805,20.35,3455,-19.54,20240123,2310,20.35,20240805,3860,-27.98,20231108,2310,20.35,20240805,1.86,N,081150,500,121 억,,522443,N,N,0,N,00,N
|
||
|
|
20240923,090652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,0,3,0.00,2531580,912,4.15,2775,2790,2775,3605,1945,2775,2775.86,2.15,0,-722,2815,2795,2775,2755,2735,2795,2755,121,830,500,2050,5,1,24268402,673,-30.16,0.43,12,0.00,-92.00,6498.00,3900,20230921,-28.85,2310,20240805,20.13,3455,-19.68,20240123,2310,20.13,20240805,3860,-28.11,20231108,2310,20.13,20240805,1.86,N,081150,500,121 억,,522443,N,N,0,N,00,N
|
||
|
|
20240913,160620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,10,2,0.36,39453515,14422,40.04,2760,2770,2720,3585,1935,2760,2735.65,2.16,0,-2498,2836,2797,2741,2702,2646,2817,2722,121,825,500,2040,5,1,24268402,672,-30.11,0.43,12,0.06,-92.00,6498.00,3940,20230907,-29.70,2310,20240805,19.91,3455,-19.83,20240123,2310,19.91,20240805,3900,-28.97,20230921,2310,19.91,20240805,1.85,N,081150,500,121 억,,524686,N,N,0,N,00,N
|
||
|
|
20240913,150625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,0,3,0.00,37215825,13612,37.79,2760,2770,2720,3585,1935,2760,2734.05,2.16,0,-2426,2836,2797,2741,2702,2646,2817,2722,121,825,500,2040,5,1,24268402,670,-30.00,0.42,12,0.06,-92.00,6498.00,3940,20230907,-29.95,2310,20240805,19.48,3455,-20.12,20240123,2310,19.48,20240805,3900,-29.23,20230921,2310,19.48,20240805,1.85,N,081150,500,121 억,,524686,N,N,0,N,00,N
|
||
|
|
20240913,140627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-10,5,-0.36,32055455,11734,32.57,2760,2760,2720,3585,1935,2760,2731.84,2.16,0,-1860,2836,2797,2741,2702,2646,2817,2722,121,825,500,2040,5,1,24268402,667,-29.89,0.42,12,0.05,-92.00,6498.00,3940,20230907,-30.20,2310,20240805,19.05,3455,-20.41,20240123,2310,19.05,20240805,3900,-29.49,20230921,2310,19.05,20240805,1.85,N,081150,500,121 억,,524686,N,N,0,N,00,N
|
||
|
|
20240913,130624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-40,5,-1.45,18289290,6700,18.60,2760,2760,2720,3585,1935,2760,2729.74,2.16,0,-824,2836,2797,2741,2702,2646,2817,2722,121,825,500,2040,5,1,24268402,660,-29.57,0.42,12,0.03,-92.00,6498.00,3940,20230907,-30.96,2310,20240805,17.75,3455,-21.27,20240123,2310,17.75,20240805,3900,-30.26,20230921,2310,17.75,20240805,1.85,N,081150,500,121 억,,524686,N,N,0,N,00,N
|
||
|
|
20240913,120624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,-30,5,-1.09,11501355,4212,11.69,2760,2760,2720,3585,1935,2760,2730.62,2.16,0,-785,2836,2797,2741,2702,2646,2817,2722,121,825,500,2040,5,1,24268402,663,-29.67,0.42,12,0.02,-92.00,6498.00,3940,20230907,-30.71,2310,20240805,18.18,3455,-20.98,20240123,2310,18.18,20240805,3900,-30.00,20230921,2310,18.18,20240805,1.85,N,081150,500,121 억,,524686,N,N,0,N,00,N
|
||
|
|
20240913,110625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,-30,5,-1.09,10016230,3668,10.18,2760,2760,2720,3585,1935,2760,2730.71,2.16,0,-242,2836,2797,2741,2702,2646,2817,2722,121,825,500,2040,5,1,24268402,663,-29.67,0.42,12,0.02,-92.00,6498.00,3940,20230907,-30.71,2310,20240805,18.18,3455,-20.98,20240123,2310,18.18,20240805,3900,-30.00,20230921,2310,18.18,20240805,1.85,N,081150,500,121 억,,524686,N,N,0,N,00,N
|
||
|
|
20240913,100627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-25,5,-0.91,8969015,3285,9.12,2760,2760,2720,3585,1935,2760,2730.29,2.16,0,-234,2836,2797,2741,2702,2646,2817,2722,121,825,500,2040,5,1,24268402,664,-29.73,0.42,12,0.01,-92.00,6498.00,3940,20230907,-30.58,2310,20240805,18.40,3455,-20.84,20240123,2310,18.40,20240805,3900,-29.87,20230921,2310,18.40,20240805,1.85,N,081150,500,121 억,,524686,N,N,0,N,00,N
|
||
|
|
20240913,090629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,-5,5,-0.18,129560,47,0.13,2760,2760,2755,3585,1935,2760,2756.60,2.16,0,4,2836,2797,2741,2702,2646,2817,2722,121,825,500,2040,5,1,24268402,669,-29.95,0.42,12,0.00,-92.00,6498.00,3940,20230907,-30.08,2310,20240805,19.26,3455,-20.26,20240123,2310,19.26,20240805,3900,-29.36,20230921,2310,19.26,20240805,1.85,N,081150,500,121 억,,524686,N,N,0,N,00,N
|
||
|
|
20240912,160617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,80,2,2.99,97559165,35855,131.84,2695,2780,2685,3480,1880,2680,2720.88,2.16,0,-564,2750,2715,2675,2640,2600,2732,2657,121,800,500,1980,5,1,24268402,670,-30.00,0.42,12,0.15,-92.00,6498.00,4045,20230906,-31.77,2310,20240805,19.48,3455,-20.12,20240123,2310,19.48,20240805,3900,-29.23,20230921,2310,19.48,20240805,1.85,N,081150,500,121 억,,525239,N,N,0,N,00,N
|
||
|
|
20240912,150623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,45,2,1.68,84820880,31215,114.78,2695,2780,2685,3480,1880,2680,2717.31,2.16,0,-1099,2750,2715,2675,2640,2600,2732,2657,121,800,500,1980,5,1,24268402,661,-29.62,0.42,12,0.13,-92.00,6498.00,4045,20230906,-32.63,2310,20240805,17.97,3455,-21.13,20240123,2310,17.97,20240805,3900,-30.13,20230921,2310,17.97,20240805,1.85,N,081150,500,121 억,,525239,N,N,0,N,00,N
|
||
|
|
20240912,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,80,2,2.99,65083785,23943,88.04,2695,2780,2685,3480,1880,2680,2718.28,2.16,0,-1929,2750,2715,2675,2640,2600,2732,2657,121,800,500,1980,5,1,24268402,670,-30.00,0.42,12,0.10,-92.00,6498.00,4045,20230906,-31.77,2310,20240805,19.48,3455,-20.12,20240123,2310,19.48,20240805,3900,-29.23,20230921,2310,19.48,20240805,1.85,N,081150,500,121 억,,525239,N,N,0,N,00,N
|
||
|
|
20240912,130622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,90,2,3.36,64815910,23846,87.69,2695,2780,2685,3480,1880,2680,2718.10,2.16,0,-1915,2750,2715,2675,2640,2600,2732,2657,121,800,500,1980,5,1,24268402,672,-30.11,0.43,12,0.10,-92.00,6498.00,4045,20230906,-31.52,2310,20240805,19.91,3455,-19.83,20240123,2310,19.91,20240805,3900,-28.97,20230921,2310,19.91,20240805,1.85,N,081150,500,121 억,,525239,N,N,0,N,00,N
|
||
|
|
20240912,120621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,50,2,1.87,55658295,20501,75.39,2695,2740,2685,3480,1880,2680,2714.91,2.16,0,-1934,2750,2715,2675,2640,2600,2732,2657,121,800,500,1980,5,1,24268402,663,-29.67,0.42,12,0.08,-92.00,6498.00,4045,20230906,-32.51,2310,20240805,18.18,3455,-20.98,20240123,2310,18.18,20240805,3900,-30.00,20230921,2310,18.18,20240805,1.85,N,081150,500,121 억,,525239,N,N,0,N,00,N
|
||
|
|
20240912,110620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,45,2,1.68,31353810,11571,42.55,2695,2730,2685,3480,1880,2680,2709.69,2.16,0,-1222,2750,2715,2675,2640,2600,2732,2657,121,800,500,1980,5,1,24268402,661,-29.62,0.42,12,0.05,-92.00,6498.00,4045,20230906,-32.63,2310,20240805,17.97,3455,-21.13,20240123,2310,17.97,20240805,3900,-30.13,20230921,2310,17.97,20240805,1.85,N,081150,500,121 억,,525239,N,N,0,N,00,N
|
||
|
|
20240912,100621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,50,2,1.87,20718150,7654,28.14,2695,2730,2685,3480,1880,2680,2706.84,2.16,0,-996,2750,2715,2675,2640,2600,2732,2657,121,800,500,1980,5,1,24268402,663,-29.67,0.42,12,0.03,-92.00,6498.00,4045,20230906,-32.51,2310,20240805,18.18,3455,-20.98,20240123,2310,18.18,20240805,3900,-30.00,20230921,2310,18.18,20240805,1.85,N,081150,500,121 억,,525239,N,N,0,N,00,N
|
||
|
|
20240912,090621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,5,2,0.19,1528535,567,2.08,2695,2710,2685,3480,1880,2680,2695.83,2.16,0,-70,2750,2715,2675,2640,2600,2732,2657,121,800,500,1980,5,1,24268402,652,-29.18,0.41,12,0.00,-92.00,6498.00,4045,20230906,-33.62,2310,20240805,16.23,3455,-22.29,20240123,2310,16.23,20240805,3900,-31.15,20230921,2310,16.23,20240805,1.85,N,081150,500,121 억,,525239,N,N,0,N,00,N
|
||
|
|
20240911,160608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,-10,5,-0.37,72108220,27095,75.25,2670,2710,2635,3495,1885,2690,2661.31,2.20,0,-8947,2820,2755,2715,2650,2610,2735,2630,121,805,500,1990,5,1,24268402,650,-29.13,0.41,12,0.11,-92.00,6498.00,4100,20230905,-34.63,2310,20240805,16.02,3455,-22.43,20240123,2310,16.02,20240805,3915,-31.55,20230911,2310,16.02,20240805,1.88,N,081150,500,121 억,,534186,N,N,0,N,00,N
|
||
|
|
20240911,150613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,-35,5,-1.30,64577465,24254,67.36,2670,2710,2635,3495,1885,2690,2662.55,2.20,0,-7793,2820,2755,2715,2650,2610,2735,2630,121,805,500,1990,5,1,24268402,644,-28.86,0.41,12,0.10,-92.00,6498.00,4100,20230905,-35.24,2310,20240805,14.94,3455,-23.15,20240123,2310,14.94,20240805,3915,-32.18,20230911,2310,14.94,20240805,1.88,N,081150,500,121 억,,534186,N,N,0,N,00,N
|
||
|
|
20240911,140612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,-40,5,-1.49,50563650,18953,52.63,2670,2710,2650,3495,1885,2690,2667.84,2.20,0,-6392,2820,2755,2715,2650,2610,2735,2630,121,805,500,1990,5,1,24268402,643,-28.80,0.41,12,0.08,-92.00,6498.00,4100,20230905,-35.37,2310,20240805,14.72,3455,-23.30,20240123,2310,14.72,20240805,3915,-32.31,20230911,2310,14.72,20240805,1.88,N,081150,500,121 억,,534186,N,N,0,N,00,N
|
||
|
|
20240911,130611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-15,5,-0.56,28678495,10731,29.80,2670,2710,2650,3495,1885,2690,2672.49,2.20,0,-3656,2820,2755,2715,2650,2610,2735,2630,121,805,500,1990,5,1,24268402,649,-29.08,0.41,12,0.04,-92.00,6498.00,4100,20230905,-34.76,2310,20240805,15.80,3455,-22.58,20240123,2310,15.80,20240805,3915,-31.67,20230911,2310,15.80,20240805,1.88,N,081150,500,121 억,,534186,N,N,0,N,00,N
|
||
|
|
20240911,120615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,-10,5,-0.37,19255045,7191,19.97,2670,2710,2660,3495,1885,2690,2677.66,2.20,0,-2237,2820,2755,2715,2650,2610,2735,2630,121,805,500,1990,5,1,24268402,650,-29.13,0.41,12,0.03,-92.00,6498.00,4100,20230905,-34.63,2310,20240805,16.02,3455,-22.43,20240123,2310,16.02,20240805,3915,-31.55,20230911,2310,16.02,20240805,1.88,N,081150,500,121 억,,534186,N,N,0,N,00,N
|
||
|
|
20240911,110606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2665,-25,5,-0.93,19039290,7110,19.75,2670,2710,2660,3495,1885,2690,2677.82,2.20,0,-2237,2820,2755,2715,2650,2610,2735,2630,121,805,500,1990,5,1,24268402,647,-28.97,0.41,12,0.03,-92.00,6498.00,4100,20230905,-35.00,2310,20240805,15.37,3455,-22.87,20240123,2310,15.37,20240805,3915,-31.93,20230911,2310,15.37,20240805,1.88,N,081150,500,121 억,,534186,N,N,0,N,00,N
|
||
|
|
20240911,100607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,10,2,0.37,9687930,3609,10.02,2670,2710,2670,3495,1885,2690,2684.38,2.20,0,63,2820,2755,2715,2650,2610,2735,2630,121,805,500,1990,5,1,24268402,655,-29.35,0.42,12,0.01,-92.00,6498.00,4100,20230905,-34.15,2310,20240805,16.88,3455,-21.85,20240123,2310,16.88,20240805,3915,-31.03,20230911,2310,16.88,20240805,1.88,N,081150,500,121 억,,534186,N,N,0,N,00,N
|
||
|
|
20240911,090616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2705,15,2,0.56,865115,324,0.90,2670,2705,2670,3495,1885,2690,2670.11,2.20,0,-42,2820,2755,2715,2650,2610,2735,2630,121,805,500,1990,5,1,24268402,656,-29.40,0.42,12,0.00,-92.00,6498.00,4100,20230905,-34.02,2310,20240805,17.10,3455,-21.71,20240123,2310,17.10,20240805,3915,-30.91,20230911,2310,17.10,20240805,1.88,N,081150,500,121 억,,534186,N,N,0,N,00,N
|
||
|
|
20240910,160610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-30,5,-1.10,97961695,36004,219.95,2720,2780,2675,3535,1905,2720,2720.86,2.26,0,-13402,2793,2756,2688,2651,2583,2775,2670,121,815,500,2010,5,1,24268402,653,-29.24,0.41,12,0.15,-92.00,6498.00,4100,20230905,-34.39,2310,20240805,16.45,3455,-22.14,20240123,2310,16.45,20240805,3915,-31.29,20230911,2310,16.45,20240805,1.95,N,081150,500,121 억,,547588,N,N,0,N,00,N
|
||
|
|
20240910,150613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,20,2,0.74,69909570,25683,156.90,2720,2780,2675,3535,1905,2720,2722.02,2.26,0,-7529,2793,2756,2688,2651,2583,2775,2670,121,815,500,2010,5,1,24268402,665,-29.78,0.42,12,0.11,-92.00,6498.00,4100,20230905,-33.17,2310,20240805,18.61,3455,-20.69,20240123,2310,18.61,20240805,3915,-30.01,20230911,2310,18.61,20240805,1.95,N,081150,500,121 억,,547588,N,N,0,N,00,N
|
||
|
|
20240910,140610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,20,2,0.74,65393070,24026,146.78,2720,2780,2675,3535,1905,2720,2721.76,2.26,0,-6781,2793,2756,2688,2651,2583,2775,2670,121,815,500,2010,5,1,24268402,665,-29.78,0.42,12,0.10,-92.00,6498.00,4100,20230905,-33.17,2310,20240805,18.61,3455,-20.69,20240123,2310,18.61,20240805,3915,-30.01,20230911,2310,18.61,20240805,1.95,N,081150,500,121 억,,547588,N,N,0,N,00,N
|
||
|
|
20240910,130609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,5,2,0.18,52523420,19307,117.95,2720,2780,2675,3535,1905,2720,2720.43,2.26,0,-6008,2793,2756,2688,2651,2583,2775,2670,121,815,500,2010,5,1,24268402,661,-29.62,0.42,12,0.08,-92.00,6498.00,4100,20230905,-33.54,2310,20240805,17.97,3455,-21.13,20240123,2310,17.97,20240805,3915,-30.40,20230911,2310,17.97,20240805,1.95,N,081150,500,121 억,,547588,N,N,0,N,00,N
|
||
|
|
20240910,120609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,-5,5,-0.18,39647335,14563,88.97,2720,2780,2675,3535,1905,2720,2722.47,2.26,0,-4126,2793,2756,2688,2651,2583,2775,2670,121,815,500,2010,5,1,24268402,659,-29.51,0.42,12,0.06,-92.00,6498.00,4100,20230905,-33.78,2310,20240805,17.53,3455,-21.42,20240123,2310,17.53,20240805,3915,-30.65,20230911,2310,17.53,20240805,1.95,N,081150,500,121 억,,547588,N,N,0,N,00,N
|
||
|
|
20240910,110608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,5,2,0.18,26166525,9563,58.42,2720,2780,2700,3535,1905,2720,2736.23,2.26,0,-1818,2793,2756,2688,2651,2583,2775,2670,121,815,500,2010,5,1,24268402,661,-29.62,0.42,12,0.04,-92.00,6498.00,4100,20230905,-33.54,2310,20240805,17.97,3455,-21.13,20240123,2310,17.97,20240805,3915,-30.40,20230911,2310,17.97,20240805,1.95,N,081150,500,121 억,,547588,N,N,0,N,00,N
|
||
|
|
20240910,100612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,20,2,0.74,15321375,5628,34.38,2720,2740,2700,3535,1905,2720,2722.35,2.26,0,-419,2793,2756,2688,2651,2583,2775,2670,121,815,500,2010,5,1,24268402,665,-29.78,0.42,12,0.02,-92.00,6498.00,4100,20230905,-33.17,2310,20240805,18.61,3455,-20.69,20240123,2310,18.61,20240805,3915,-30.01,20230911,2310,18.61,20240805,1.95,N,081150,500,121 억,,547588,N,N,0,N,00,N
|
||
|
|
20240910,090609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,15,2,0.55,5237140,1925,11.76,2720,2735,2720,3535,1905,2720,2720.59,2.26,0,-353,2793,2756,2688,2651,2583,2775,2670,121,815,500,2010,5,1,24268402,664,-29.73,0.42,12,0.01,-92.00,6498.00,4100,20230905,-33.29,2310,20240805,18.40,3455,-20.84,20240123,2310,18.40,20240805,3915,-30.14,20230911,2310,18.40,20240805,1.95,N,081150,500,121 억,,547588,N,N,0,N,00,N
|
||
|
|
20240909,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,45,2,1.68,43360675,16188,13.59,2620,2725,2620,3475,1875,2675,2678.51,2.24,0,3164,2811,2742,2696,2627,2581,2720,2605,121,800,500,1970,5,1,24268402,660,-29.57,0.42,12,0.07,-92.00,6498.00,4185,20230901,-35.01,2310,20240805,17.75,3455,-21.27,20240123,2310,17.75,20240805,3915,-30.52,20230911,2310,17.75,20240805,2.04,N,081150,500,121 억,,544424,N,N,0,N,00,N
|
||
|
|
20240909,150601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2705,30,2,1.12,36122440,13524,11.35,2620,2710,2620,3475,1875,2675,2670.99,2.24,0,1672,2811,2742,2696,2627,2581,2720,2605,121,800,500,1970,5,1,24268402,656,-29.40,0.42,12,0.06,-92.00,6498.00,4185,20230901,-35.36,2310,20240805,17.10,3455,-21.71,20240123,2310,17.10,20240805,3915,-30.91,20230911,2310,17.10,20240805,2.04,N,081150,500,121 억,,544424,N,N,0,N,00,N
|
||
|
|
20240909,140605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,10,2,0.37,34717150,13002,10.91,2620,2710,2620,3475,1875,2675,2670.14,2.24,0,1173,2811,2742,2696,2627,2581,2720,2605,121,800,500,1970,5,1,24268402,652,-29.18,0.41,12,0.05,-92.00,6498.00,4185,20230901,-35.84,2310,20240805,16.23,3455,-22.29,20240123,2310,16.23,20240805,3915,-31.42,20230911,2310,16.23,20240805,2.04,N,081150,500,121 억,,544424,N,N,0,N,00,N
|
||
|
|
20240909,130603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,25,2,0.93,26785355,10051,8.44,2620,2710,2620,3475,1875,2675,2664.94,2.24,0,86,2811,2742,2696,2627,2581,2720,2605,121,800,500,1970,5,1,24268402,655,-29.35,0.42,12,0.04,-92.00,6498.00,4185,20230901,-35.48,2310,20240805,16.88,3455,-21.85,20240123,2310,16.88,20240805,3915,-31.03,20230911,2310,16.88,20240805,2.04,N,081150,500,121 억,,544424,N,N,0,N,00,N
|
||
|
|
20240909,120600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,10,2,0.37,24296340,9129,7.66,2620,2705,2620,3475,1875,2675,2661.45,2.24,0,172,2811,2742,2696,2627,2581,2720,2605,121,800,500,1970,5,1,24268402,652,-29.18,0.41,12,0.04,-92.00,6498.00,4185,20230901,-35.84,2310,20240805,16.23,3455,-22.29,20240123,2310,16.23,20240805,3915,-31.42,20230911,2310,16.23,20240805,2.04,N,081150,500,121 억,,544424,N,N,0,N,00,N
|
||
|
|
20240909,110600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,15,2,0.56,22068675,8301,6.97,2620,2690,2620,3475,1875,2675,2658.56,2.24,0,-305,2811,2742,2696,2627,2581,2720,2605,121,800,500,1970,5,1,24268402,653,-29.24,0.41,12,0.03,-92.00,6498.00,4185,20230901,-35.72,2310,20240805,16.45,3455,-22.14,20240123,2310,16.45,20240805,3915,-31.29,20230911,2310,16.45,20240805,2.04,N,081150,500,121 억,,544424,N,N,0,N,00,N
|
||
|
|
20240909,100605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,-5,5,-0.19,13659150,5161,4.33,2620,2675,2620,3475,1875,2675,2646.61,2.24,0,749,2811,2742,2696,2627,2581,2720,2605,121,800,500,1970,5,1,24268402,648,-29.02,0.41,12,0.02,-92.00,6498.00,4185,20230901,-36.20,2310,20240805,15.58,3455,-22.72,20240123,2310,15.58,20240805,3915,-31.80,20230911,2310,15.58,20240805,2.04,N,081150,500,121 억,,544424,N,N,0,N,00,N
|
||
|
|
20240909,090558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-45,5,-1.68,4564085,1730,1.45,2620,2675,2620,3475,1875,2675,2638.20,2.24,0,492,2811,2742,2696,2627,2581,2720,2605,121,800,500,1970,5,1,24268402,638,-28.59,0.40,12,0.01,-92.00,6498.00,4185,20230901,-37.16,2310,20240805,13.85,3455,-23.88,20240123,2310,13.85,20240805,3915,-32.82,20230911,2310,13.85,20240805,2.04,N,081150,500,121 억,,544424,N,N,0,N,00,N
|
||
|
|
20240906,160552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-40,5,-1.47,322979940,119085,222.56,2695,2765,2650,3525,1905,2715,2712.18,2.30,0,-13024,2888,2801,2758,2671,2628,2780,2650,121,810,500,2000,5,1,24268402,649,-29.08,0.41,12,0.49,-92.00,6498.00,4320,20230831,-38.08,2310,20240805,15.80,3455,-22.58,20240123,2310,15.80,20240805,4045,-33.87,20230906,2310,15.80,20240805,2.06,N,081150,500,121 억,,557429,N,N,0,N,00,N
|
||
|
|
20240906,150601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,30,2,1.10,300602645,110818,207.11,2695,2765,2650,3525,1905,2715,2712.58,2.30,0,-13033,2888,2801,2758,2671,2628,2780,2650,121,810,500,2000,5,1,24268402,666,-29.84,0.42,12,0.46,-92.00,6498.00,4320,20230831,-36.46,2310,20240805,18.83,3455,-20.55,20240123,2310,18.83,20240805,4045,-32.14,20230906,2310,18.83,20240805,2.06,N,081150,500,121 억,,557429,N,N,0,N,00,N
|
||
|
|
20240906,140604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,40,2,1.47,233308100,86074,160.86,2695,2760,2650,3525,1905,2715,2710.55,2.30,0,-15239,2888,2801,2758,2671,2628,2780,2650,121,810,500,2000,5,1,24268402,669,-29.95,0.42,12,0.35,-92.00,6498.00,4320,20230831,-36.23,2310,20240805,19.26,3455,-20.26,20240123,2310,19.26,20240805,4045,-31.89,20230906,2310,19.26,20240805,2.06,N,081150,500,121 억,,557429,N,N,0,N,00,N
|
||
|
|
20240906,130600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-5,5,-0.18,183292450,67808,126.73,2695,2760,2650,3525,1905,2715,2703.11,2.30,0,-17204,2888,2801,2758,2671,2628,2780,2650,121,810,500,2000,5,1,24268402,658,-29.46,0.42,12,0.28,-92.00,6498.00,4320,20230831,-37.27,2310,20240805,17.32,3455,-21.56,20240123,2310,17.32,20240805,4045,-33.00,20230906,2310,17.32,20240805,2.06,N,081150,500,121 억,,557429,N,N,0,N,00,N
|
||
|
|
20240906,120602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,-35,5,-1.29,156543870,57856,108.13,2695,2760,2650,3525,1905,2715,2705.75,2.30,0,-18079,2888,2801,2758,2671,2628,2780,2650,121,810,500,2000,5,1,24268402,650,-29.13,0.41,12,0.24,-92.00,6498.00,4320,20230831,-37.96,2310,20240805,16.02,3455,-22.43,20240123,2310,16.02,20240805,4045,-33.75,20230906,2310,16.02,20240805,2.06,N,081150,500,121 억,,557429,N,N,0,N,00,N
|
||
|
|
20240906,110604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,-30,5,-1.10,122784885,45234,84.54,2695,2760,2650,3525,1905,2715,2714.44,2.30,0,-19502,2888,2801,2758,2671,2628,2780,2650,121,810,500,2000,5,1,24268402,652,-29.18,0.41,12,0.19,-92.00,6498.00,4320,20230831,-37.85,2310,20240805,16.23,3455,-22.29,20240123,2310,16.23,20240805,4045,-33.62,20230906,2310,16.23,20240805,2.06,N,081150,500,121 억,,557429,N,N,0,N,00,N
|
||
|
|
20240906,100559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,30,2,1.10,108153985,39810,74.40,2695,2760,2650,3525,1905,2715,2716.75,2.30,0,-18517,2888,2801,2758,2671,2628,2780,2650,121,810,500,2000,5,1,24268402,666,-29.84,0.42,12,0.16,-92.00,6498.00,4320,20230831,-36.46,2310,20240805,18.83,3455,-20.55,20240123,2310,18.83,20240805,4045,-32.14,20230906,2310,18.83,20240805,2.06,N,081150,500,121 억,,557429,N,N,0,N,00,N
|
||
|
|
20240906,090602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,0,3,0.00,13222390,4902,9.16,2695,2715,2695,3525,1905,2715,2697.35,2.30,0,11,2888,2801,2758,2671,2628,2780,2650,121,810,500,2000,5,1,24268402,659,-29.51,0.42,12,0.02,-92.00,6498.00,4320,20230831,-37.15,2310,20240805,17.53,3455,-21.42,20240123,2310,17.53,20240805,4045,-32.88,20230906,2310,17.53,20240805,2.06,N,081150,500,121 억,,557429,N,N,0,N,00,N
|
||
|
|
20240905,160552,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,-135,5,-4.74,146210730,53051,76.14,2825,2845,2715,3705,1995,2850,2756.06,2.33,0,-7989,2946,2897,2801,2752,2656,2922,2777,121,855,500,2100,5,1,24268402,659,-29.51,0.42,12,0.22,-92.00,6498.00,4365,20230830,-37.80,2310,20240805,17.53,3455,-21.42,20240123,2310,17.53,20240805,4100,-33.78,20230905,2310,17.53,20240805,2.06,N,081150,500,121 억,,565418,N,N,0,N,01,N
|
||
|
|
20240905,150600,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,-95,5,-3.33,120640910,43687,62.70,2825,2845,2730,3705,1995,2850,2761.48,2.33,0,-10896,2946,2897,2801,2752,2656,2922,2777,121,855,500,2100,5,1,24268402,669,-29.95,0.42,12,0.18,-92.00,6498.00,4365,20230830,-36.88,2310,20240805,19.26,3455,-20.26,20240123,2310,19.26,20240805,4100,-32.80,20230905,2310,19.26,20240805,2.06,N,081150,500,121 억,,565418,N,N,0,N,01,N
|
||
|
|
20240905,140557,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-115,5,-4.04,109575635,39645,56.90,2825,2845,2730,3705,1995,2850,2763.92,2.33,0,-11685,2946,2897,2801,2752,2656,2922,2777,121,855,500,2100,5,1,24268402,664,-29.73,0.42,12,0.16,-92.00,6498.00,4365,20230830,-37.34,2310,20240805,18.40,3455,-20.84,20240123,2310,18.40,20240805,4100,-33.29,20230905,2310,18.40,20240805,2.06,N,081150,500,121 억,,565418,N,N,0,N,01,N
|
||
|
|
20240905,130600,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-100,5,-3.51,79026965,28471,40.86,2825,2845,2740,3705,1995,2850,2775.70,2.33,0,-10150,2946,2897,2801,2752,2656,2922,2777,121,855,500,2100,5,1,24268402,667,-29.89,0.42,12,0.12,-92.00,6498.00,4365,20230830,-37.00,2310,20240805,19.05,3455,-20.41,20240123,2310,19.05,20240805,4100,-32.93,20230905,2310,19.05,20240805,2.06,N,081150,500,121 억,,565418,N,N,0,N,01,N
|
||
|
|
20240905,120557,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-100,5,-3.51,64219315,23083,33.13,2825,2845,2745,3705,1995,2850,2782.10,2.33,0,-8307,2946,2897,2801,2752,2656,2922,2777,121,855,500,2100,5,1,24268402,667,-29.89,0.42,12,0.10,-92.00,6498.00,4365,20230830,-37.00,2310,20240805,19.05,3455,-20.41,20240123,2310,19.05,20240805,4100,-32.93,20230905,2310,19.05,20240805,2.06,N,081150,500,121 억,,565418,N,N,0,N,01,N
|
||
|
|
20240905,110554,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,-95,5,-3.33,54007055,19372,27.80,2825,2845,2755,3705,1995,2850,2787.89,2.33,0,-7137,2946,2897,2801,2752,2656,2922,2777,121,855,500,2100,5,1,24268402,669,-29.95,0.42,12,0.08,-92.00,6498.00,4365,20230830,-36.88,2310,20240805,19.26,3455,-20.26,20240123,2310,19.26,20240805,4100,-32.80,20230905,2310,19.26,20240805,2.06,N,081150,500,121 억,,565418,N,N,0,N,01,N
|
||
|
|
20240905,100555,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-55,5,-1.93,29666045,10613,15.23,2825,2845,2775,3705,1995,2850,2795.26,2.33,0,-934,2946,2897,2801,2752,2656,2922,2777,121,855,500,2100,5,1,24268402,678,-30.38,0.43,12,0.04,-92.00,6498.00,4365,20230830,-35.97,2310,20240805,21.00,3455,-19.10,20240123,2310,21.00,20240805,4100,-31.83,20230905,2310,21.00,20240805,2.06,N,081150,500,121 억,,565418,N,N,0,N,01,N
|
||
|
|
20240905,090600,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-75,5,-2.63,8416630,2984,4.28,2825,2845,2775,3705,1995,2850,2820.59,2.33,0,-2132,2946,2897,2801,2752,2656,2922,2777,121,855,500,2100,5,1,24268402,673,-30.16,0.43,12,0.01,-92.00,6498.00,4365,20230830,-36.43,2310,20240805,20.13,3455,-19.68,20240123,2310,20.13,20240805,4100,-32.32,20230905,2310,20.13,20240805,2.06,N,081150,500,121 억,,565418,N,N,0,N,01,N
|
||
|
|
20240904,160546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,15,2,0.53,191057175,69142,422.63,2755,2850,2705,3685,1985,2835,2763.13,2.36,0,-7007,2898,2866,2838,2806,2778,2852,2792,121,850,500,2090,5,1,24268402,692,-30.98,0.44,12,0.28,-92.00,6498.00,4420,20230829,-35.52,2310,20240805,23.38,3455,-17.51,20240123,2310,23.38,20240805,4100,-30.49,20230905,2310,23.38,20240805,2.06,N,081150,500,121 억,,572431,N,N,0,N,00,N
|
||
|
|
20240904,150551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,-110,5,-3.88,158402740,57618,352.19,2755,2830,2705,3685,1985,2835,2749.19,2.36,0,-4911,2898,2866,2838,2806,2778,2852,2792,121,850,500,2090,5,1,24268402,661,-29.62,0.42,12,0.24,-92.00,6498.00,4420,20230829,-38.35,2310,20240805,17.97,3455,-21.13,20240123,2310,17.97,20240805,4100,-33.54,20230905,2310,17.97,20240805,2.06,N,081150,500,121 억,,572431,N,N,0,N,00,N
|
||
|
|
20240904,140552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,-80,5,-2.82,138665635,50358,307.81,2755,2830,2735,3685,1985,2835,2753.60,2.36,0,-5297,2898,2866,2838,2806,2778,2852,2792,121,850,500,2090,5,1,24268402,669,-29.95,0.42,12,0.21,-92.00,6498.00,4420,20230829,-37.67,2310,20240805,19.26,3455,-20.26,20240123,2310,19.26,20240805,4100,-32.80,20230905,2310,19.26,20240805,2.06,N,081150,500,121 억,,572431,N,N,0,N,00,N
|
||
|
|
20240904,130552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,-80,5,-2.82,114820815,41648,254.57,2755,2830,2735,3685,1985,2835,2756.93,2.36,0,-5091,2898,2866,2838,2806,2778,2852,2792,121,850,500,2090,5,1,24268402,669,-29.95,0.42,12,0.17,-92.00,6498.00,4420,20230829,-37.67,2310,20240805,19.26,3455,-20.26,20240123,2310,19.26,20240805,4100,-32.80,20230905,2310,19.26,20240805,2.06,N,081150,500,121 억,,572431,N,N,0,N,00,N
|
||
|
|
20240904,120549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-75,5,-2.65,80959435,29306,179.13,2755,2830,2745,3685,1985,2835,2762.55,2.36,0,-5100,2898,2866,2838,2806,2778,2852,2792,121,850,500,2090,5,1,24268402,670,-30.00,0.42,12,0.12,-92.00,6498.00,4420,20230829,-37.56,2310,20240805,19.48,3455,-20.12,20240123,2310,19.48,20240805,4100,-32.68,20230905,2310,19.48,20240805,2.06,N,081150,500,121 억,,572431,N,N,0,N,00,N
|
||
|
|
20240904,110547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,-55,5,-1.94,52330020,18917,115.63,2755,2830,2750,3685,1985,2835,2766.30,2.36,0,-5313,2898,2866,2838,2806,2778,2852,2792,121,850,500,2090,5,1,24268402,675,-30.22,0.43,12,0.08,-92.00,6498.00,4420,20230829,-37.10,2310,20240805,20.35,3455,-19.54,20240123,2310,20.35,20240805,4100,-32.20,20230905,2310,20.35,20240805,2.06,N,081150,500,121 억,,572431,N,N,0,N,00,N
|
||
|
|
20240904,100551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,-70,5,-2.47,46791430,16918,103.41,2755,2830,2750,3685,1985,2835,2765.78,2.36,0,-5006,2898,2866,2838,2806,2778,2852,2792,121,850,500,2090,5,1,24268402,671,-30.05,0.43,12,0.07,-92.00,6498.00,4420,20230829,-37.44,2310,20240805,19.70,3455,-19.97,20240123,2310,19.70,20240805,4100,-32.56,20230905,2310,19.70,20240805,2.06,N,081150,500,121 억,,572431,N,N,0,N,00,N
|
||
|
|
20240904,090550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,-30,5,-1.06,1152475,418,2.56,2755,2830,2755,3685,1985,2835,2757.12,2.36,0,0,2898,2866,2838,2806,2778,2852,2792,121,850,500,2090,5,1,24268402,681,-30.49,0.43,12,0.00,-92.00,6498.00,4420,20230829,-36.54,2310,20240805,21.43,3455,-18.81,20240123,2310,21.43,20240805,4100,-31.59,20230905,2310,21.43,20240805,2.06,N,081150,500,121 억,,572431,N,N,0,N,00,N
|
||
|
|
20240903,160543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,20,2,0.71,46253530,16360,56.61,2870,2870,2810,3655,1975,2815,2827.23,2.38,0,-4310,2928,2871,2838,2781,2748,2855,2765,121,840,500,2080,5,1,24268402,688,-30.82,0.44,12,0.07,-92.00,6498.00,4435,20230828,-36.08,2310,20240805,22.73,3455,-17.95,20240123,2310,22.73,20240805,4100,-30.85,20230905,2310,22.73,20240805,2.06,N,081150,500,121 억,,576741,N,N,0,N,00,N
|
||
|
|
20240903,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,0,3,0.00,37127775,13118,45.39,2870,2870,2810,3655,1975,2815,2830.29,2.38,0,-4071,2928,2871,2838,2781,2748,2855,2765,121,840,500,2080,5,1,24268402,683,-30.60,0.43,12,0.05,-92.00,6498.00,4435,20230828,-36.53,2310,20240805,21.86,3455,-18.52,20240123,2310,21.86,20240805,4100,-31.34,20230905,2310,21.86,20240805,2.06,N,081150,500,121 억,,576741,N,N,0,N,00,N
|
||
|
|
20240903,140549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,20,2,0.71,29653130,10463,36.21,2870,2870,2815,3655,1975,2815,2834.09,2.38,0,-2865,2928,2871,2838,2781,2748,2855,2765,121,840,500,2080,5,1,24268402,688,-30.82,0.44,12,0.04,-92.00,6498.00,4435,20230828,-36.08,2310,20240805,22.73,3455,-17.95,20240123,2310,22.73,20240805,4100,-30.85,20230905,2310,22.73,20240805,2.06,N,081150,500,121 억,,576741,N,N,0,N,00,N
|
||
|
|
20240903,130548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,0,3,0.00,25692830,9057,31.34,2870,2870,2815,3655,1975,2815,2836.79,2.38,0,-2730,2928,2871,2838,2781,2748,2855,2765,121,840,500,2080,5,1,24268402,683,-30.60,0.43,12,0.04,-92.00,6498.00,4435,20230828,-36.53,2310,20240805,21.86,3455,-18.52,20240123,2310,21.86,20240805,4100,-31.34,20230905,2310,21.86,20240805,2.06,N,081150,500,121 억,,576741,N,N,0,N,00,N
|
||
|
|
20240903,120541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,0,3,0.00,23567920,8303,28.73,2870,2870,2815,3655,1975,2815,2838.48,2.38,0,-2257,2928,2871,2838,2781,2748,2855,2765,121,840,500,2080,5,1,24268402,683,-30.60,0.43,12,0.03,-92.00,6498.00,4435,20230828,-36.53,2310,20240805,21.86,3455,-18.52,20240123,2310,21.86,20240805,4100,-31.34,20230905,2310,21.86,20240805,2.06,N,081150,500,121 억,,576741,N,N,0,N,00,N
|
||
|
|
20240903,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,10,2,0.36,17804945,6260,21.66,2870,2870,2815,3655,1975,2815,2844.24,2.38,0,-697,2928,2871,2838,2781,2748,2855,2765,121,840,500,2080,5,1,24268402,686,-30.71,0.43,12,0.03,-92.00,6498.00,4435,20230828,-36.30,2310,20240805,22.29,3455,-18.23,20240123,2310,22.29,20240805,4100,-31.10,20230905,2310,22.29,20240805,2.06,N,081150,500,121 억,,576741,N,N,0,N,00,N
|
||
|
|
20240903,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,35,2,1.24,16873370,5932,20.53,2870,2870,2815,3655,1975,2815,2844.47,2.38,0,-586,2928,2871,2838,2781,2748,2855,2765,121,840,500,2080,5,1,24268402,692,-30.98,0.44,12,0.02,-92.00,6498.00,4435,20230828,-35.74,2310,20240805,23.38,3455,-17.51,20240123,2310,23.38,20240805,4100,-30.49,20230905,2310,23.38,20240805,2.06,N,081150,500,121 억,,576741,N,N,0,N,00,N
|
||
|
|
20240903,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,0,3,0.00,10764105,3782,13.09,2870,2870,2815,3655,1975,2815,2846.14,2.38,0,609,2928,2871,2838,2781,2748,2855,2765,121,840,500,2080,5,1,24268402,683,-30.60,0.43,12,0.02,-92.00,6498.00,4435,20230828,-36.53,2310,20240805,21.86,3455,-18.52,20240123,2310,21.86,20240805,4100,-31.34,20230905,2310,21.86,20240805,2.06,N,081150,500,121 억,,576741,N,N,0,N,00,N
|
||
|
|
20240902,160536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-65,5,-2.26,59321150,21000,56.84,2895,2895,2805,3740,2020,2880,2824.82,2.41,0,-6993,2936,2907,2851,2822,2766,2922,2837,121,860,500,2130,5,1,24268402,683,-30.60,0.43,12,0.09,-92.00,6498.00,4435,20230828,-36.53,2310,20240805,21.86,3455,-18.52,20240123,2310,21.86,20240805,4100,-31.34,20230905,2310,21.86,20240805,2.06,N,081150,500,121 억,,583714,N,N,0,N,00,N
|
||
|
|
20240902,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,-30,5,-1.04,55186875,19535,52.87,2895,2895,2805,3740,2020,2880,2825.03,2.41,0,-6434,2936,2907,2851,2822,2766,2922,2837,121,860,500,2130,5,1,24268402,692,-30.98,0.44,12,0.08,-92.00,6498.00,4435,20230828,-35.74,2310,20240805,23.38,3455,-17.51,20240123,2310,23.38,20240805,4100,-30.49,20230905,2310,23.38,20240805,2.06,N,081150,500,121 억,,583714,N,N,0,N,00,N
|
||
|
|
20240902,140543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-65,5,-2.26,44427865,15725,42.56,2895,2895,2805,3740,2020,2880,2825.30,2.41,0,-7017,2936,2907,2851,2822,2766,2922,2837,121,860,500,2130,5,1,24268402,683,-30.60,0.43,12,0.06,-92.00,6498.00,4435,20230828,-36.53,2310,20240805,21.86,3455,-18.52,20240123,2310,21.86,20240805,4100,-31.34,20230905,2310,21.86,20240805,2.06,N,081150,500,121 억,,583714,N,N,0,N,00,N
|
||
|
|
20240902,130540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,-55,5,-1.91,41372165,14639,39.62,2895,2895,2805,3740,2020,2880,2826.16,2.41,0,-7038,2936,2907,2851,2822,2766,2922,2837,121,860,500,2130,5,1,24268402,686,-30.71,0.43,12,0.06,-92.00,6498.00,4435,20230828,-36.30,2310,20240805,22.29,3455,-18.23,20240123,2310,22.29,20240805,4100,-31.10,20230905,2310,22.29,20240805,2.06,N,081150,500,121 억,,583714,N,N,0,N,00,N
|
||
|
|
20240902,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-65,5,-2.26,28754845,10162,27.50,2895,2895,2815,3740,2020,2880,2829.64,2.41,0,-5608,2936,2907,2851,2822,2766,2922,2837,121,860,500,2130,5,1,24268402,683,-30.60,0.43,12,0.04,-92.00,6498.00,4435,20230828,-36.53,2310,20240805,21.86,3455,-18.52,20240123,2310,21.86,20240805,4100,-31.34,20230905,2310,21.86,20240805,2.06,N,081150,500,121 억,,583714,N,N,0,N,00,N
|
||
|
|
20240902,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-65,5,-2.26,24060690,8497,23.00,2895,2895,2815,3740,2020,2880,2831.67,2.41,0,-4306,2936,2907,2851,2822,2766,2922,2837,121,860,500,2130,5,1,24268402,683,-30.60,0.43,12,0.04,-92.00,6498.00,4435,20230828,-36.53,2310,20240805,21.86,3455,-18.52,20240123,2310,21.86,20240805,4100,-31.34,20230905,2310,21.86,20240805,2.06,N,081150,500,121 억,,583714,N,N,0,N,00,N
|
||
|
|
20240902,100537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,-40,5,-1.39,11918365,4204,11.38,2895,2895,2815,3740,2020,2880,2835.01,2.41,0,-1545,2936,2907,2851,2822,2766,2922,2837,121,860,500,2130,5,1,24268402,689,-30.87,0.44,12,0.02,-92.00,6498.00,4435,20230828,-35.96,2310,20240805,22.94,3455,-17.80,20240123,2310,22.94,20240805,4100,-30.73,20230905,2310,22.94,20240805,2.06,N,081150,500,121 억,,583714,N,N,0,N,00,N
|
||
|
|
20240902,090534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,-40,5,-1.39,3594690,1254,3.39,2895,2895,2840,3740,2020,2880,2866.58,2.41,0,-1233,2936,2907,2851,2822,2766,2922,2837,121,860,500,2130,5,1,24268402,689,-30.87,0.44,12,0.01,-92.00,6498.00,4435,20230828,-35.96,2310,20240805,22.94,3455,-17.80,20240123,2310,22.94,20240805,4100,-30.73,20230905,2310,22.94,20240805,2.06,N,081150,500,121 억,,583714,N,N,0,N,00,N
|