178 lines
74 KiB
CSV
178 lines
74 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
|
||
|
|
20230831,160747,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3245,-80,5,-2.41,233474230,71518,108.82,3325,3330,3235,4320,2330,3325,3264.55,1.20,0,-20268,3391,3357,3326,3292,3261,3342,3277,286,995,500,2460,5,1,57143000,1854,-23.69,0.68,12,0.13,-137.00,4752.00,7410,20220831,-56.21,3070,20230825,5.70,5300,-38.77,20230418,3070,5.70,20230825,7410,-56.21,20220831,3070,5.70,20230825,3.45,N,100130,500,285 억,,685473,N,N,228,N,00,N
|
||
|
|
20230831,150945,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3245,-80,5,-2.41,203105840,62156,94.58,3325,3330,3240,4320,2330,3325,3267.68,1.20,0,-19515,3391,3357,3326,3292,3261,3342,3277,286,995,500,2460,5,1,57143000,1854,-23.69,0.68,12,0.11,-137.00,4752.00,7410,20220831,-56.21,3070,20230825,5.70,5300,-38.77,20230418,3070,5.70,20230825,7410,-56.21,20220831,3070,5.70,20230825,3.45,N,100130,500,285 억,,685473,N,N,77,N,00,N
|
||
|
|
20230831,141045,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3260,-65,5,-1.95,172739565,52803,80.35,3325,3330,3245,4320,2330,3325,3271.40,1.20,0,-18941,3391,3357,3326,3292,3261,3342,3277,286,995,500,2460,5,1,57143000,1863,-23.80,0.69,12,0.09,-137.00,4752.00,7410,20220831,-56.01,3070,20230825,6.19,5300,-38.49,20230418,3070,6.19,20230825,7410,-56.01,20220831,3070,6.19,20230825,3.45,N,100130,500,285 억,,685473,N,N,77,N,00,N
|
||
|
|
20230831,131010,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3260,-65,5,-1.95,164261595,50197,76.38,3325,3330,3245,4320,2330,3325,3272.34,1.20,0,-18410,3391,3357,3326,3292,3261,3342,3277,286,995,500,2460,5,1,57143000,1863,-23.80,0.69,12,0.09,-137.00,4752.00,7410,20220831,-56.01,3070,20230825,6.19,5300,-38.49,20230418,3070,6.19,20230825,7410,-56.01,20220831,3070,6.19,20230825,3.45,N,100130,500,285 억,,685473,N,N,77,N,00,N
|
||
|
|
20230831,121037,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3260,-65,5,-1.95,150582720,46001,70.00,3325,3330,3245,4320,2330,3325,3273.47,1.20,0,-16667,3391,3357,3326,3292,3261,3342,3277,286,995,500,2460,5,1,57143000,1863,-23.80,0.69,12,0.08,-137.00,4752.00,7410,20220831,-56.01,3070,20230825,6.19,5300,-38.49,20230418,3070,6.19,20230825,7410,-56.01,20220831,3070,6.19,20230825,3.45,N,100130,500,285 억,,685473,N,N,77,N,00,N
|
||
|
|
20230831,111447,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3265,-60,5,-1.80,90874695,27676,42.11,3325,3330,3245,4320,2330,3325,3283.52,1.20,0,-9702,3391,3357,3326,3292,3261,3342,3277,286,995,500,2460,5,1,57143000,1866,-23.83,0.69,12,0.05,-137.00,4752.00,7410,20220831,-55.94,3070,20230825,6.35,5300,-38.40,20230418,3070,6.35,20230825,7410,-55.94,20220831,3070,6.35,20230825,3.45,N,100130,500,285 억,,685473,N,N,77,N,00,N
|
||
|
|
20230831,101126,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3275,-50,5,-1.50,50337330,15239,23.19,3325,3330,3270,4320,2330,3325,3303.19,1.20,0,-8497,3391,3357,3326,3292,3261,3342,3277,286,995,500,2460,5,1,57143000,1871,-23.91,0.69,12,0.03,-137.00,4752.00,7410,20220831,-55.80,3070,20230825,6.68,5300,-38.21,20230418,3070,6.68,20230825,7410,-55.80,20220831,3070,6.68,20230825,3.45,N,100130,500,285 억,,685473,N,N,77,N,00,N
|
||
|
|
20230831,090953,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3330,5,2,0.15,4681750,1414,2.15,3325,3330,3300,4320,2330,3325,3311.00,1.20,0,-219,3391,3357,3326,3292,3261,3342,3277,286,995,500,2460,5,1,57143000,1903,-24.31,0.70,12,0.00,-137.00,4752.00,7410,20220831,-55.06,3070,20230825,8.47,5300,-37.17,20230418,3070,8.47,20230825,7410,-55.06,20220831,3070,8.47,20230825,3.45,N,100130,500,285 억,,685473,N,N,77,N,00,N
|
||
|
|
20230830,160750,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3325,-15,5,-0.45,215990215,65138,49.47,3340,3360,3295,4340,2340,3340,3315.85,1.23,0,-14409,3430,3385,3315,3270,3200,3407,3292,286,1000,500,2470,5,1,57143000,1900,-24.27,0.70,12,0.11,-137.00,4752.00,7460,20220829,-55.43,3070,20230825,8.31,5300,-37.26,20230418,3070,8.31,20230825,7410,-55.13,20220831,3070,8.31,20230825,3.45,N,100130,500,285 억,,700184,N,N,77,N,00,N
|
||
|
|
20230830,150924,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3300,-40,5,-1.20,184575975,55672,42.28,3340,3360,3295,4340,2340,3340,3315.42,1.23,0,-11238,3430,3385,3315,3270,3200,3407,3292,286,1000,500,2470,5,1,57143000,1886,-24.09,0.69,12,0.10,-137.00,4752.00,7460,20220829,-55.76,3070,20230825,7.49,5300,-37.74,20230418,3070,7.49,20230825,7410,-55.47,20220831,3070,7.49,20230825,3.45,N,100130,500,285 억,,700184,N,N,399,N,00,N
|
||
|
|
20230830,141008,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3305,-35,5,-1.05,158129040,47655,36.19,3340,3360,3295,4340,2340,3340,3318.20,1.23,0,-8125,3430,3385,3315,3270,3200,3407,3292,286,1000,500,2470,5,1,57143000,1889,-24.12,0.70,12,0.08,-137.00,4752.00,7460,20220829,-55.70,3070,20230825,7.65,5300,-37.64,20230418,3070,7.65,20230825,7410,-55.40,20220831,3070,7.65,20230825,3.45,N,100130,500,285 억,,700184,N,N,399,N,00,N
|
||
|
|
20230830,130956,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3305,-35,5,-1.05,144301345,43469,33.01,3340,3360,3295,4340,2340,3340,3319.64,1.23,0,-6853,3430,3385,3315,3270,3200,3407,3292,286,1000,500,2470,5,1,57143000,1889,-24.12,0.70,12,0.08,-137.00,4752.00,7460,20220829,-55.70,3070,20230825,7.65,5300,-37.64,20230418,3070,7.65,20230825,7410,-55.40,20220831,3070,7.65,20230825,3.45,N,100130,500,285 억,,700184,N,N,399,N,00,N
|
||
|
|
20230830,121009,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3315,-25,5,-0.75,135239865,40730,30.93,3340,3360,3295,4340,2340,3340,3320.40,1.23,0,-5625,3430,3385,3315,3270,3200,3407,3292,286,1000,500,2470,5,1,57143000,1894,-24.20,0.70,12,0.07,-137.00,4752.00,7460,20220829,-55.56,3070,20230825,7.98,5300,-37.45,20230418,3070,7.98,20230825,7410,-55.26,20220831,3070,7.98,20230825,3.45,N,100130,500,285 억,,700184,N,N,399,N,00,N
|
||
|
|
20230830,111433,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3310,-30,5,-0.90,98515790,29611,22.49,3340,3360,3300,4340,2340,3340,3327.00,1.23,0,-3909,3430,3385,3315,3270,3200,3407,3292,286,1000,500,2470,5,1,57143000,1891,-24.16,0.70,12,0.05,-137.00,4752.00,7460,20220829,-55.63,3070,20230825,7.82,5300,-37.55,20230418,3070,7.82,20230825,7410,-55.33,20220831,3070,7.82,20230825,3.45,N,100130,500,285 억,,700184,N,N,399,N,00,N
|
||
|
|
20230830,101040,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3330,-10,5,-0.30,58332495,17486,13.28,3340,3360,3310,4340,2340,3340,3335.95,1.23,0,-2267,3430,3385,3315,3270,3200,3407,3292,286,1000,500,2470,5,1,57143000,1903,-24.31,0.70,12,0.03,-137.00,4752.00,7460,20220829,-55.36,3070,20230825,8.47,5300,-37.17,20230418,3070,8.47,20230825,7410,-55.06,20220831,3070,8.47,20230825,3.45,N,100130,500,285 억,,700184,N,N,399,N,00,N
|
||
|
|
20230830,090938,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3355,15,2,0.45,11834175,3544,2.69,3340,3360,3335,4340,2340,3340,3339.21,1.23,0,-888,3430,3385,3315,3270,3200,3407,3292,286,1000,500,2470,5,1,57143000,1917,-24.49,0.71,12,0.01,-137.00,4752.00,7460,20220829,-55.03,3070,20230825,9.28,5300,-36.70,20230418,3070,9.28,20230825,7410,-54.72,20220831,3070,9.28,20230825,3.45,N,100130,500,285 억,,700184,N,N,399,N,00,N
|
||
|
|
20230829,160747,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3340,75,2,2.30,428812085,129047,131.37,3250,3360,3245,4240,2290,3265,3322.87,1.23,0,-1880,3335,3300,3230,3195,3125,3317,3212,286,975,500,2410,5,1,57143000,1909,-24.38,0.70,12,0.23,-137.00,4752.00,7470,20220826,-55.29,3070,20230825,8.79,5300,-36.98,20230418,3070,8.79,20230825,7460,-55.23,20220829,3070,8.79,20230825,3.46,N,100130,500,285 억,,701384,N,N,399,N,00,N
|
||
|
|
20230829,150931,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3320,55,2,1.68,396421295,119336,121.48,3250,3360,3245,4240,2290,3265,3321.89,1.23,0,659,3335,3300,3230,3195,3125,3317,3212,286,975,500,2410,5,1,57143000,1897,-24.23,0.70,12,0.21,-137.00,4752.00,7470,20220826,-55.56,3070,20230825,8.14,5300,-37.36,20230418,3070,8.14,20230825,7460,-55.50,20220829,3070,8.14,20230825,3.46,N,100130,500,285 억,,701384,N,N,287,N,00,N
|
||
|
|
20230829,141040,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3310,45,2,1.38,380407105,114501,116.56,3250,3360,3245,4240,2290,3265,3322.30,1.23,0,-491,3335,3300,3230,3195,3125,3317,3212,286,975,500,2410,5,1,57143000,1891,-24.16,0.70,12,0.20,-137.00,4752.00,7470,20220826,-55.69,3070,20230825,7.82,5300,-37.55,20230418,3070,7.82,20230825,7460,-55.63,20220829,3070,7.82,20230825,3.46,N,100130,500,285 억,,701384,N,N,287,N,00,N
|
||
|
|
20230829,130953,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3325,60,2,1.84,346824965,104366,106.24,3250,3360,3245,4240,2290,3265,3323.16,1.23,0,184,3335,3300,3230,3195,3125,3317,3212,286,975,500,2410,5,1,57143000,1900,-24.27,0.70,12,0.18,-137.00,4752.00,7470,20220826,-55.49,3070,20230825,8.31,5300,-37.26,20230418,3070,8.31,20230825,7460,-55.43,20220829,3070,8.31,20230825,3.46,N,100130,500,285 억,,701384,N,N,287,N,00,N
|
||
|
|
20230829,121029,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3320,55,2,1.68,332122415,99933,101.73,3250,3360,3245,4240,2290,3265,3323.45,1.23,0,570,3335,3300,3230,3195,3125,3317,3212,286,975,500,2410,5,1,57143000,1897,-24.23,0.70,12,0.17,-137.00,4752.00,7470,20220826,-55.56,3070,20230825,8.14,5300,-37.36,20230418,3070,8.14,20230825,7460,-55.50,20220829,3070,8.14,20230825,3.46,N,100130,500,285 억,,701384,N,N,287,N,00,N
|
||
|
|
20230829,111656,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3315,50,2,1.53,298244050,89675,91.29,3250,3360,3245,4240,2290,3265,3325.83,1.23,0,779,3335,3300,3230,3195,3125,3317,3212,286,975,500,2410,5,1,57143000,1894,-24.20,0.70,12,0.16,-137.00,4752.00,7470,20220826,-55.62,3070,20230825,7.98,5300,-37.45,20230418,3070,7.98,20230825,7460,-55.56,20220829,3070,7.98,20230825,3.46,N,100130,500,285 억,,701384,N,N,287,N,00,N
|
||
|
|
20230829,101121,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3345,80,2,2.45,209080155,62954,64.09,3250,3350,3245,4240,2290,3265,3321.16,1.23,0,5158,3335,3300,3230,3195,3125,3317,3212,286,975,500,2410,5,1,57143000,1911,-24.42,0.70,12,0.11,-137.00,4752.00,7470,20220826,-55.22,3070,20230825,8.96,5300,-36.89,20230418,3070,8.96,20230825,7460,-55.16,20220829,3070,8.96,20230825,3.46,N,100130,500,285 억,,701384,N,N,287,N,00,N
|
||
|
|
20230829,090732,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3285,20,2,0.61,12830315,3929,4.00,3250,3290,3245,4240,2290,3265,3265.54,1.23,0,652,3335,3300,3230,3195,3125,3317,3212,286,975,500,2410,5,1,57143000,1877,-23.98,0.69,12,0.01,-137.00,4752.00,7470,20220826,-56.02,3070,20230825,7.00,5300,-38.02,20230418,3070,7.00,20230825,7460,-55.97,20220829,3070,7.00,20230825,3.46,N,100130,500,285 억,,701384,N,N,287,N,00,N
|
||
|
|
20230828,160724,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3265,105,2,3.32,315554805,97521,108.37,3160,3265,3160,4105,2215,3160,3235.67,1.16,0,35694,3220,3190,3130,3100,3040,3205,3115,286,945,500,2330,5,1,57143000,1866,-23.83,0.69,12,0.17,-137.00,4752.00,7750,20220825,-57.87,3070,20230825,6.35,5300,-38.40,20230418,3070,6.35,20230825,7460,-56.23,20220829,3070,6.35,20230825,3.44,N,100130,500,285 억,,665702,N,N,287,N,00,N
|
||
|
|
20230828,150733,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3260,100,2,3.16,252474580,78189,86.89,3160,3260,3160,4105,2215,3160,3229.03,1.16,0,31119,3220,3190,3130,3100,3040,3205,3115,286,945,500,2330,5,1,57143000,1863,-23.80,0.69,12,0.14,-137.00,4752.00,7750,20220825,-57.94,3070,20230825,6.19,5300,-38.49,20230418,3070,6.19,20230825,7460,-56.30,20220829,3070,6.19,20230825,3.44,N,100130,500,285 억,,665702,N,N,70,N,00,N
|
||
|
|
20230828,140733,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3255,95,2,3.01,214124835,66397,73.78,3160,3260,3160,4105,2215,3160,3224.92,1.16,0,26696,3220,3190,3130,3100,3040,3205,3115,286,945,500,2330,5,1,57143000,1860,-23.76,0.68,12,0.12,-137.00,4752.00,7750,20220825,-58.00,3070,20230825,6.03,5300,-38.58,20230418,3070,6.03,20230825,7460,-56.37,20220829,3070,6.03,20230825,3.44,N,100130,500,285 억,,665702,N,N,70,N,00,N
|
||
|
|
20230828,130739,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3230,70,2,2.22,179508255,55749,61.95,3160,3255,3160,4105,2215,3160,3219.94,1.16,0,25272,3220,3190,3130,3100,3040,3205,3115,286,945,500,2330,5,1,57143000,1846,-23.58,0.68,12,0.10,-137.00,4752.00,7750,20220825,-58.32,3070,20230825,5.21,5300,-39.06,20230418,3070,5.21,20230825,7460,-56.70,20220829,3070,5.21,20230825,3.44,N,100130,500,285 억,,665702,N,N,70,N,00,N
|
||
|
|
20230828,120732,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3245,85,2,2.69,164071640,50982,56.65,3160,3255,3160,4105,2215,3160,3218.23,1.16,0,24341,3220,3190,3130,3100,3040,3205,3115,286,945,500,2330,5,1,57143000,1854,-23.69,0.68,12,0.09,-137.00,4752.00,7750,20220825,-58.13,3070,20230825,5.70,5300,-38.77,20230418,3070,5.70,20230825,7460,-56.50,20220829,3070,5.70,20230825,3.44,N,100130,500,285 억,,665702,N,N,70,N,00,N
|
||
|
|
20230828,110727,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3245,85,2,2.69,153594395,47753,53.06,3160,3255,3160,4105,2215,3160,3216.43,1.16,0,23846,3220,3190,3130,3100,3040,3205,3115,286,945,500,2330,5,1,57143000,1854,-23.69,0.68,12,0.08,-137.00,4752.00,7750,20220825,-58.13,3070,20230825,5.70,5300,-38.77,20230418,3070,5.70,20230825,7460,-56.50,20220829,3070,5.70,20230825,3.44,N,100130,500,285 억,,665702,N,N,70,N,00,N
|
||
|
|
20230828,100722,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3235,75,2,2.37,111349355,34713,38.57,3160,3255,3160,4105,2215,3160,3207.71,1.16,0,15692,3220,3190,3130,3100,3040,3205,3115,286,945,500,2330,5,1,57143000,1849,-23.61,0.68,12,0.06,-137.00,4752.00,7750,20220825,-58.26,3070,20230825,5.37,5300,-38.96,20230418,3070,5.37,20230825,7460,-56.64,20220829,3070,5.37,20230825,3.44,N,100130,500,285 억,,665702,N,N,70,N,00,N
|
||
|
|
20230828,090733,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3170,10,2,0.32,15555770,4918,5.47,3160,3175,3160,4105,2215,3160,3163.03,1.16,0,-744,3220,3190,3130,3100,3040,3205,3115,286,945,500,2330,5,1,57143000,1811,-23.14,0.67,12,0.01,-137.00,4752.00,7750,20220825,-59.10,3070,20230825,3.26,5300,-40.19,20230418,3070,3.26,20230825,7460,-57.51,20220829,3070,3.26,20230825,3.44,N,100130,500,285 억,,665702,N,N,70,N,00,N
|
||
|
|
20230825,160729,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3160,50,2,1.61,279549720,89585,60.42,3070,3160,3070,4040,2180,3110,3120.39,1.15,0,10915,3176,3142,3116,3082,3056,3130,3070,286,930,500,2300,5,1,57143000,1806,-23.07,0.66,12,0.16,-137.00,4752.00,7750,20220825,-59.23,3070,20230825,2.93,5300,-40.38,20230418,3070,2.93,20230825,7750,-59.23,20220825,3070,2.93,20230825,3.48,N,100130,500,285 억,,654792,N,N,70,N,00,N
|
||
|
|
20230825,150731,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3115,5,2,0.16,186253835,59841,40.36,3070,3145,3070,4040,2180,3110,3112.48,1.15,0,9779,3176,3142,3116,3082,3056,3130,3070,286,930,500,2300,5,1,57143000,1780,-22.74,0.66,12,0.10,-137.00,4752.00,7750,20220825,-59.81,3070,20230825,1.47,5300,-41.23,20230418,3070,1.47,20230825,7750,-59.81,20220825,3070,1.47,20230825,3.48,N,100130,500,285 억,,654792,N,N,278,N,00,N
|
||
|
|
20230825,140730,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3125,15,2,0.48,137035085,44012,29.68,3070,3145,3070,4040,2180,3110,3113.58,1.15,0,5212,3176,3142,3116,3082,3056,3130,3070,286,930,500,2300,5,1,57143000,1786,-22.81,0.66,12,0.08,-137.00,4752.00,7750,20220825,-59.68,3070,20230825,1.79,5300,-41.04,20230418,3070,1.79,20230825,7750,-59.68,20220825,3070,1.79,20230825,3.48,N,100130,500,285 억,,654792,N,N,278,N,00,N
|
||
|
|
20230825,130725,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3135,25,2,0.80,121551070,39053,26.34,3070,3145,3070,4040,2180,3110,3112.46,1.15,0,4630,3176,3142,3116,3082,3056,3130,3070,286,930,500,2300,5,1,57143000,1791,-22.88,0.66,12,0.07,-137.00,4752.00,7750,20220825,-59.55,3070,20230825,2.12,5300,-40.85,20230418,3070,2.12,20230825,7750,-59.55,20220825,3070,2.12,20230825,3.48,N,100130,500,285 억,,654792,N,N,278,N,00,N
|
||
|
|
20230825,120727,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3140,30,2,0.96,107404610,34527,23.29,3070,3145,3070,4040,2180,3110,3110.74,1.15,0,3709,3176,3142,3116,3082,3056,3130,3070,286,930,500,2300,5,1,57143000,1794,-22.92,0.66,12,0.06,-137.00,4752.00,7750,20220825,-59.48,3070,20230825,2.28,5300,-40.75,20230418,3070,2.28,20230825,7750,-59.48,20220825,3070,2.28,20230825,3.48,N,100130,500,285 억,,654792,N,N,278,N,00,N
|
||
|
|
20230825,110728,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3125,15,2,0.48,65942460,21290,14.36,3070,3125,3070,4040,2180,3110,3097.34,1.15,0,1404,3176,3142,3116,3082,3056,3130,3070,286,930,500,2300,5,1,57143000,1786,-22.81,0.66,12,0.04,-137.00,4752.00,7750,20220825,-59.68,3070,20230825,1.79,5300,-41.04,20230418,3070,1.79,20230825,7750,-59.68,20220825,3070,1.79,20230825,3.48,N,100130,500,285 억,,654792,N,N,278,N,00,N
|
||
|
|
20230825,100729,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3105,-5,5,-0.16,42649905,13811,9.31,3070,3105,3070,4040,2180,3110,3088.11,1.15,0,-648,3176,3142,3116,3082,3056,3130,3070,286,930,500,2300,5,1,57143000,1774,-22.66,0.65,12,0.02,-137.00,4752.00,7750,20220825,-59.94,3070,20230825,1.14,5300,-41.42,20230418,3070,1.14,20230825,7750,-59.94,20220825,3070,1.14,20230825,3.48,N,100130,500,285 억,,654792,N,N,278,N,00,N
|
||
|
|
20230825,090726,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3095,-15,5,-0.48,16424085,5338,3.60,3070,3095,3070,4040,2180,3110,3076.81,1.15,0,191,3176,3142,3116,3082,3056,3130,3070,286,930,500,2300,5,1,57143000,1769,-22.59,0.65,12,0.01,-137.00,4752.00,7750,20220825,-60.06,3070,20230825,0.81,5300,-41.60,20230418,3070,0.81,20230825,7750,-60.06,20220825,3070,0.81,20230825,3.48,N,100130,500,285 억,,654792,N,N,278,N,00,N
|
||
|
|
20230824,160722,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3110,-30,5,-0.96,457565335,147118,132.91,3120,3150,3090,4080,2200,3140,3110.18,1.18,0,-19485,3193,3166,3133,3106,3073,3180,3120,286,940,500,2320,5,1,57143000,1777,-22.70,0.65,12,0.26,-137.00,4752.00,7750,20220825,-59.87,3090,20230824,0.65,5300,-41.32,20230418,3090,0.65,20230824,7750,-59.87,20220825,3090,0.65,20230824,3.49,N,100130,500,285 억,,674286,N,N,278,N,00,N
|
||
|
|
20230824,150720,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3100,-40,5,-1.27,402091070,129256,116.77,3120,3150,3090,4080,2200,3140,3110.79,1.18,0,-18631,3193,3166,3133,3106,3073,3180,3120,286,940,500,2320,5,1,57143000,1771,-22.63,0.65,12,0.23,-137.00,4752.00,7750,20220825,-60.00,3090,20230824,0.32,5300,-41.51,20230418,3090,0.32,20230824,7750,-60.00,20220825,3090,0.32,20230824,3.49,N,100130,500,285 억,,674286,N,N,3,N,00,N
|
||
|
|
20230824,140722,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3100,-40,5,-1.27,312470705,100319,90.63,3120,3150,3095,4080,2200,3140,3114.75,1.18,0,-16556,3193,3166,3133,3106,3073,3180,3120,286,940,500,2320,5,1,57143000,1771,-22.63,0.65,12,0.18,-137.00,4752.00,7750,20220825,-60.00,3095,20230824,0.16,5300,-41.51,20230418,3095,0.16,20230824,7750,-60.00,20220825,3095,0.16,20230824,3.49,N,100130,500,285 억,,674286,N,N,3,N,00,N
|
||
|
|
20230824,130726,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3115,-25,5,-0.80,231572600,74264,67.09,3120,3150,3100,4080,2200,3140,3118.21,1.18,0,-18274,3193,3166,3133,3106,3073,3180,3120,286,940,500,2320,5,1,57143000,1780,-22.74,0.66,12,0.13,-137.00,4752.00,7750,20220825,-59.81,3100,20230824,0.48,5300,-41.23,20230418,3100,0.48,20230824,7750,-59.81,20220825,3100,0.48,20230824,3.49,N,100130,500,285 억,,674286,N,N,3,N,00,N
|
||
|
|
20230824,120727,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3115,-25,5,-0.80,153513975,49139,44.39,3120,3150,3110,4080,2200,3140,3124.05,1.18,0,-10513,3193,3166,3133,3106,3073,3180,3120,286,940,500,2320,5,1,57143000,1780,-22.74,0.66,12,0.09,-137.00,4752.00,7750,20220825,-59.81,3100,20230818,0.48,5300,-41.23,20230418,3100,0.48,20230818,7750,-59.81,20220825,3100,0.48,20230818,3.49,N,100130,500,285 억,,674286,N,N,3,N,00,N
|
||
|
|
20230824,110725,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3120,-20,5,-0.64,104328560,33342,30.12,3120,3150,3115,4080,2200,3140,3129.01,1.18,0,-5305,3193,3166,3133,3106,3073,3180,3120,286,940,500,2320,5,1,57143000,1783,-22.77,0.66,12,0.06,-137.00,4752.00,7750,20220825,-59.74,3100,20230818,0.65,5300,-41.13,20230418,3100,0.65,20230818,7750,-59.74,20220825,3100,0.65,20230818,3.49,N,100130,500,285 억,,674286,N,N,3,N,00,N
|
||
|
|
20230824,100721,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3145,5,2,0.16,37616575,12000,10.84,3120,3150,3120,4080,2200,3140,3134.68,1.18,0,-700,3193,3166,3133,3106,3073,3180,3120,286,940,500,2320,5,1,57143000,1797,-22.96,0.66,12,0.02,-137.00,4752.00,7750,20220825,-59.42,3100,20230818,1.45,5300,-40.66,20230418,3100,1.45,20230818,7750,-59.42,20220825,3100,1.45,20230818,3.49,N,100130,500,285 억,,674286,N,N,3,N,00,N
|
||
|
|
20230824,090723,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3135,-5,5,-0.16,12525020,4010,3.62,3120,3150,3120,4080,2200,3140,3123.07,1.18,0,30,3193,3166,3133,3106,3073,3180,3120,286,940,500,2320,5,1,57143000,1791,-22.88,0.66,12,0.01,-137.00,4752.00,7750,20220825,-59.55,3100,20230818,1.13,5300,-40.85,20230418,3100,1.13,20230818,7750,-59.55,20220825,3100,1.13,20230818,3.49,N,100130,500,285 억,,674286,N,N,3,N,00,N
|
||
|
|
20230823,160719,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3140,5,2,0.16,341717620,109063,91.67,3130,3160,3100,4075,2195,3135,3133.20,1.11,0,42100,3248,3191,3148,3091,3048,3170,3070,286,940,500,2310,5,1,57143000,1794,-22.92,0.66,12,0.19,-137.00,4752.00,7750,20220825,-59.48,3100,20230823,1.29,5300,-40.75,20230418,3100,1.29,20230823,7750,-59.48,20220825,3100,1.29,20230823,3.48,N,100130,500,285 억,,632191,N,N,3,N,00,N
|
||
|
|
20230823,150719,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3130,-5,5,-0.16,308183570,98369,82.68,3130,3160,3100,4075,2195,3135,3132.93,1.11,0,42143,3248,3191,3148,3091,3048,3170,3070,286,940,500,2310,5,1,57143000,1789,-22.85,0.66,12,0.17,-137.00,4752.00,7750,20220825,-59.61,3100,20230823,0.97,5300,-40.94,20230418,3100,0.97,20230823,7750,-59.61,20220825,3100,0.97,20230823,3.48,N,100130,500,285 억,,632191,N,N,43,N,00,N
|
||
|
|
20230823,140724,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3120,-15,5,-0.48,249066355,79435,66.77,3130,3160,3100,4075,2195,3135,3135.47,1.11,0,31706,3248,3191,3148,3091,3048,3170,3070,286,940,500,2310,5,1,57143000,1783,-22.77,0.66,12,0.14,-137.00,4752.00,7750,20220825,-59.74,3100,20230823,0.65,5300,-41.13,20230418,3100,0.65,20230823,7750,-59.74,20220825,3100,0.65,20230823,3.48,N,100130,500,285 억,,632191,N,N,43,N,00,N
|
||
|
|
20230823,130718,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3135,0,3,0.00,211245025,67338,56.60,3130,3160,3100,4075,2195,3135,3137.08,1.11,0,29098,3248,3191,3148,3091,3048,3170,3070,286,940,500,2310,5,1,57143000,1791,-22.88,0.66,12,0.12,-137.00,4752.00,7750,20220825,-59.55,3100,20230823,1.13,5300,-40.85,20230418,3100,1.13,20230823,7750,-59.55,20220825,3100,1.13,20230823,3.48,N,100130,500,285 억,,632191,N,N,43,N,00,N
|
||
|
|
20230823,120724,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3140,5,2,0.16,196879140,62755,52.75,3130,3160,3100,4075,2195,3135,3137.27,1.11,0,26267,3248,3191,3148,3091,3048,3170,3070,286,940,500,2310,5,1,57143000,1794,-22.92,0.66,12,0.11,-137.00,4752.00,7750,20220825,-59.48,3100,20230823,1.29,5300,-40.75,20230418,3100,1.29,20230823,7750,-59.48,20220825,3100,1.29,20230823,3.48,N,100130,500,285 억,,632191,N,N,43,N,00,N
|
||
|
|
20230823,110719,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3155,20,2,0.64,158882540,50640,42.57,3130,3160,3100,4075,2195,3135,3137.49,1.11,0,23703,3248,3191,3148,3091,3048,3170,3070,286,940,500,2310,5,1,57143000,1803,-23.03,0.66,12,0.09,-137.00,4752.00,7750,20220825,-59.29,3100,20230823,1.77,5300,-40.47,20230418,3100,1.77,20230823,7750,-59.29,20220825,3100,1.77,20230823,3.48,N,100130,500,285 억,,632191,N,N,43,N,00,N
|
||
|
|
20230823,100719,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3150,15,2,0.48,72775160,23248,19.54,3130,3150,3100,4075,2195,3135,3130.38,1.11,0,8311,3248,3191,3148,3091,3048,3170,3070,286,940,500,2310,5,1,57143000,1800,-22.99,0.66,12,0.04,-137.00,4752.00,7750,20220825,-59.35,3100,20230823,1.61,5300,-40.57,20230418,3100,1.61,20230823,7750,-59.35,20220825,3100,1.61,20230823,3.48,N,100130,500,285 억,,632191,N,N,43,N,00,N
|
||
|
|
20230823,090726,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3110,-25,5,-0.80,6288475,2018,1.70,3130,3130,3100,4075,2195,3135,3116.19,1.11,0,-1219,3248,3191,3148,3091,3048,3170,3070,286,940,500,2310,5,1,57143000,1777,-22.70,0.65,12,0.00,-137.00,4752.00,7750,20220825,-59.87,3100,20230823,0.32,5300,-41.32,20230418,3100,0.32,20230823,7750,-59.87,20220825,3100,0.32,20230823,3.48,N,100130,500,285 억,,632191,N,N,43,N,00,N
|
||
|
|
20230822,160715,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3135,-65,5,-2.03,365917990,116793,165.41,3160,3205,3105,4160,2240,3200,3133.04,1.16,0,-28576,3260,3230,3185,3155,3110,3245,3170,286,960,500,2360,5,1,57143000,1791,-22.88,0.66,12,0.20,-137.00,4752.00,7750,20220825,-59.55,3100,20230818,1.13,5300,-40.85,20230418,3100,1.13,20230818,7750,-59.55,20220825,3100,1.13,20230818,3.54,N,100130,500,285 억,,660773,N,N,43,N,00,N
|
||
|
|
20230822,150717,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3110,-90,5,-2.81,324005655,103376,146.41,3160,3205,3105,4160,2240,3200,3134.24,1.16,0,-26025,3260,3230,3185,3155,3110,3245,3170,286,960,500,2360,5,1,57143000,1777,-22.70,0.65,12,0.18,-137.00,4752.00,7750,20220825,-59.87,3100,20230818,0.32,5300,-41.32,20230418,3100,0.32,20230818,7750,-59.87,20220825,3100,0.32,20230818,3.54,N,100130,500,285 억,,660773,N,N,0,N,00,N
|
||
|
|
20230822,140719,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3140,-60,5,-1.88,198373725,63101,89.37,3160,3205,3120,4160,2240,3200,3143.75,1.16,0,-9283,3260,3230,3185,3155,3110,3245,3170,286,960,500,2360,5,1,57143000,1794,-22.92,0.66,12,0.11,-137.00,4752.00,7750,20220825,-59.48,3100,20230818,1.29,5300,-40.75,20230418,3100,1.29,20230818,7750,-59.48,20220825,3100,1.29,20230818,3.54,N,100130,500,285 억,,660773,N,N,0,N,00,N
|
||
|
|
20230822,130714,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3155,-45,5,-1.41,153555200,48819,69.14,3160,3205,3120,4160,2240,3200,3145.40,1.16,0,-6793,3260,3230,3185,3155,3110,3245,3170,286,960,500,2360,5,1,57143000,1803,-23.03,0.66,12,0.09,-137.00,4752.00,7750,20220825,-59.29,3100,20230818,1.77,5300,-40.47,20230418,3100,1.77,20230818,7750,-59.29,20220825,3100,1.77,20230818,3.54,N,100130,500,285 억,,660773,N,N,0,N,00,N
|
||
|
|
20230822,120705,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3150,-50,5,-1.56,128223950,40775,57.75,3160,3205,3120,4160,2240,3200,3144.67,1.16,0,-10402,3260,3230,3185,3155,3110,3245,3170,286,960,500,2360,5,1,57143000,1800,-22.99,0.66,12,0.07,-137.00,4752.00,7750,20220825,-59.35,3100,20230818,1.61,5300,-40.57,20230418,3100,1.61,20230818,7750,-59.35,20220825,3100,1.61,20230818,3.54,N,100130,500,285 억,,660773,N,N,0,N,00,N
|
||
|
|
20230822,110715,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3145,-55,5,-1.72,111011490,35301,50.00,3160,3205,3120,4160,2240,3200,3144.71,1.16,0,-10894,3260,3230,3185,3155,3110,3245,3170,286,960,500,2360,5,1,57143000,1797,-22.96,0.66,12,0.06,-137.00,4752.00,7750,20220825,-59.42,3100,20230818,1.45,5300,-40.66,20230418,3100,1.45,20230818,7750,-59.42,20220825,3100,1.45,20230818,3.54,N,100130,500,285 억,,660773,N,N,0,N,00,N
|
||
|
|
20230822,100711,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3150,-50,5,-1.56,78925270,25096,35.54,3160,3205,3120,4160,2240,3200,3144.93,1.16,0,-12837,3260,3230,3185,3155,3110,3245,3170,286,960,500,2360,5,1,57143000,1800,-22.99,0.66,12,0.04,-137.00,4752.00,7750,20220825,-59.35,3100,20230818,1.61,5300,-40.57,20230418,3100,1.61,20230818,7750,-59.35,20220825,3100,1.61,20230818,3.54,N,100130,500,285 억,,660773,N,N,0,N,00,N
|
||
|
|
20230822,090715,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3140,-60,5,-1.88,26300560,8324,11.79,3160,3205,3140,4160,2240,3200,3159.61,1.16,0,-5361,3260,3230,3185,3155,3110,3245,3170,286,960,500,2360,5,1,57143000,1794,-22.92,0.66,12,0.01,-137.00,4752.00,7750,20220825,-59.48,3100,20230818,1.29,5300,-40.75,20230418,3100,1.29,20230818,7750,-59.48,20220825,3100,1.29,20230818,3.54,N,100130,500,285 억,,660773,N,N,0,N,00,N
|
||
|
|
20230821,160712,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3200,25,2,0.79,223170050,69947,34.95,3160,3215,3140,4125,2225,3175,3190.60,1.15,0,1305,3225,3200,3150,3125,3075,3212,3137,286,950,500,2340,5,1,57143000,1829,-23.36,0.67,12,0.12,-137.00,4752.00,7750,20220825,-58.71,3100,20230818,3.23,5300,-39.62,20230418,3100,3.23,20230818,7750,-58.71,20220825,3100,3.23,20230818,3.60,N,100130,500,285 억,,659476,N,N,25,N,00,N
|
||
|
|
20230821,150717,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3180,5,2,0.16,181590390,56902,28.43,3160,3215,3140,4125,2225,3175,3191.35,1.15,0,1566,3225,3200,3150,3125,3075,3212,3137,286,950,500,2340,5,1,57143000,1817,-23.21,0.67,12,0.10,-137.00,4752.00,7750,20220825,-58.97,3100,20230818,2.58,5300,-40.00,20230418,3100,2.58,20230818,7750,-58.97,20220825,3100,2.58,20230818,3.60,N,100130,500,285 억,,659476,N,N,25,N,00,N
|
||
|
|
20230821,140714,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3200,25,2,0.79,124707410,39058,19.52,3160,3215,3140,4125,2225,3175,3192.98,1.15,0,5916,3225,3200,3150,3125,3075,3212,3137,286,950,500,2340,5,1,57143000,1829,-23.36,0.67,12,0.07,-137.00,4752.00,7750,20220825,-58.71,3100,20230818,3.23,5300,-39.62,20230418,3100,3.23,20230818,7750,-58.71,20220825,3100,3.23,20230818,3.60,N,100130,500,285 억,,659476,N,N,25,N,00,N
|
||
|
|
20230821,130722,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3200,25,2,0.79,113419755,35531,17.75,3160,3215,3140,4125,2225,3175,3192.24,1.15,0,5682,3225,3200,3150,3125,3075,3212,3137,286,950,500,2340,5,1,57143000,1829,-23.36,0.67,12,0.06,-137.00,4752.00,7750,20220825,-58.71,3100,20230818,3.23,5300,-39.62,20230418,3100,3.23,20230818,7750,-58.71,20220825,3100,3.23,20230818,3.60,N,100130,500,285 억,,659476,N,N,25,N,00,N
|
||
|
|
20230821,120718,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3200,25,2,0.79,97767910,30638,15.31,3160,3215,3140,4125,2225,3175,3191.18,1.15,0,5682,3225,3200,3150,3125,3075,3212,3137,286,950,500,2340,5,1,57143000,1829,-23.36,0.67,12,0.05,-137.00,4752.00,7750,20220825,-58.71,3100,20230818,3.23,5300,-39.62,20230418,3100,3.23,20230818,7750,-58.71,20220825,3100,3.23,20230818,3.60,N,100130,500,285 억,,659476,N,N,25,N,00,N
|
||
|
|
20230821,110714,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3185,10,2,0.31,77287045,24234,12.11,3160,3215,3140,4125,2225,3175,3189.33,1.15,0,3212,3225,3200,3150,3125,3075,3212,3137,286,950,500,2340,5,1,57143000,1820,-23.25,0.67,12,0.04,-137.00,4752.00,7750,20220825,-58.90,3100,20230818,2.74,5300,-39.91,20230418,3100,2.74,20230818,7750,-58.90,20220825,3100,2.74,20230818,3.60,N,100130,500,285 억,,659476,N,N,25,N,00,N
|
||
|
|
20230821,100713,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3210,35,2,1.10,60675370,19038,9.51,3160,3215,3140,4125,2225,3175,3187.21,1.15,0,3322,3225,3200,3150,3125,3075,3212,3137,286,950,500,2340,5,1,57143000,1834,-23.43,0.68,12,0.03,-137.00,4752.00,7750,20220825,-58.58,3100,20230818,3.55,5300,-39.43,20230418,3100,3.55,20230818,7750,-58.58,20220825,3100,3.55,20230818,3.60,N,100130,500,285 억,,659476,N,N,25,N,00,N
|
||
|
|
20230821,090720,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3160,-15,5,-0.47,7433210,2354,1.18,3160,3165,3150,4125,2225,3175,3155.89,1.15,0,-612,3225,3200,3150,3125,3075,3212,3137,286,950,500,2340,5,1,57143000,1806,-23.07,0.66,12,0.00,-137.00,4752.00,7750,20220825,-59.23,3100,20230818,1.94,5300,-40.38,20230418,3100,1.94,20230818,7750,-59.23,20220825,3100,1.94,20230818,3.60,N,100130,500,285 억,,659476,N,N,25,N,00,N
|
||
|
|
20230818,160714,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3175,0,3,0.00,616746235,197425,89.68,3125,3175,3100,4125,2225,3175,3123.88,1.11,0,26437,3258,3216,3168,3126,3078,3192,3102,286,950,500,2340,5,1,57143000,1814,-23.18,0.67,12,0.35,-137.00,4752.00,7750,20220825,-59.03,3100,20230818,2.42,5300,-40.09,20230418,3100,2.42,20230818,7750,-59.03,20220825,3100,2.42,20230818,3.63,N,100130,500,285 억,,633046,N,N,25,N,00,N
|
||
|
|
20230818,150706,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3145,-30,5,-0.94,550268105,176410,80.13,3125,3155,3100,4125,2225,3175,3119.26,1.11,0,25977,3258,3216,3168,3126,3078,3192,3102,286,950,500,2340,5,1,57143000,1797,-22.96,0.66,12,0.31,-137.00,4752.00,7750,20220825,-59.42,3100,20230818,1.45,5300,-40.66,20230418,3100,1.45,20230818,7750,-59.42,20220825,3100,1.45,20230818,3.63,N,100130,500,285 억,,633046,N,N,0,N,00,N
|
||
|
|
20230818,140712,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3135,-40,5,-1.26,498095105,159754,72.56,3125,3155,3100,4125,2225,3175,3117.89,1.11,0,18379,3258,3216,3168,3126,3078,3192,3102,286,950,500,2340,5,1,57143000,1791,-22.88,0.66,12,0.28,-137.00,4752.00,7750,20220825,-59.55,3100,20230818,1.13,5300,-40.85,20230418,3100,1.13,20230818,7750,-59.55,20220825,3100,1.13,20230818,3.63,N,100130,500,285 억,,633046,N,N,0,N,00,N
|
||
|
|
20230818,130706,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3125,-50,5,-1.57,426196190,136752,62.12,3125,3155,3100,4125,2225,3175,3116.56,1.11,0,9152,3258,3216,3168,3126,3078,3192,3102,286,950,500,2340,5,1,57143000,1786,-22.81,0.66,12,0.24,-137.00,4752.00,7750,20220825,-59.68,3100,20230818,0.81,5300,-41.04,20230418,3100,0.81,20230818,7750,-59.68,20220825,3100,0.81,20230818,3.63,N,100130,500,285 억,,633046,N,N,0,N,00,N
|
||
|
|
20230818,120718,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3130,-45,5,-1.42,379394605,121771,55.31,3125,3155,3100,4125,2225,3175,3115.64,1.11,0,2469,3258,3216,3168,3126,3078,3192,3102,286,950,500,2340,5,1,57143000,1789,-22.85,0.66,12,0.21,-137.00,4752.00,7750,20220825,-59.61,3100,20230818,0.97,5300,-40.94,20230418,3100,0.97,20230818,7750,-59.61,20220825,3100,0.97,20230818,3.63,N,100130,500,285 억,,633046,N,N,0,N,00,N
|
||
|
|
20230818,110710,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3150,-25,5,-0.79,342333475,109952,49.94,3125,3150,3100,4125,2225,3175,3113.48,1.11,0,-5309,3258,3216,3168,3126,3078,3192,3102,286,950,500,2340,5,1,57143000,1800,-22.99,0.66,12,0.19,-137.00,4752.00,7750,20220825,-59.35,3100,20230818,1.61,5300,-40.57,20230418,3100,1.61,20230818,7750,-59.35,20220825,3100,1.61,20230818,3.63,N,100130,500,285 억,,633046,N,N,0,N,00,N
|
||
|
|
20230818,100712,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3105,-70,5,-2.20,186094110,59793,27.16,3125,3145,3100,4125,2225,3175,3112.31,1.11,0,-22321,3258,3216,3168,3126,3078,3192,3102,286,950,500,2340,5,1,57143000,1774,-22.66,0.65,12,0.10,-137.00,4752.00,7750,20220825,-59.94,3100,20230818,0.16,5300,-41.42,20230418,3100,0.16,20230818,7750,-59.94,20220825,3100,0.16,20230818,3.63,N,100130,500,285 억,,633046,N,N,0,N,00,N
|
||
|
|
20230818,090715,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3135,-40,5,-1.26,31756510,10167,4.62,3125,3140,3100,4125,2225,3175,3123.49,1.11,0,-3001,3258,3216,3168,3126,3078,3192,3102,286,950,500,2340,5,1,57143000,1791,-22.88,0.66,12,0.02,-137.00,4752.00,7750,20220825,-59.55,3100,20230818,1.13,5300,-40.85,20230418,3100,1.13,20230818,7750,-59.55,20220825,3100,1.13,20230818,3.63,N,100130,500,285 억,,633046,N,N,0,N,00,N
|
||
|
|
20230817,160712,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3175,-70,5,-2.16,687803610,218203,71.99,3180,3210,3120,4215,2275,3245,3152.00,1.06,0,16750,3521,3382,3291,3152,3061,3337,3107,286,970,500,2400,5,1,57143000,1814,-23.18,0.67,12,0.38,-137.00,4752.00,7750,20220825,-59.03,3120,20230817,1.76,5300,-40.09,20230418,3120,1.76,20230817,7750,-59.03,20220825,3120,1.76,20230817,3.66,N,100130,500,285 억,,607828,N,N,71,N,00,N
|
||
|
|
20230817,150717,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3170,-75,5,-2.31,608432050,193142,63.72,3180,3210,3120,4215,2275,3245,3150.17,1.06,0,15449,3521,3382,3291,3152,3061,3337,3107,286,970,500,2400,5,1,57143000,1811,-23.14,0.67,12,0.34,-137.00,4752.00,7750,20220825,-59.10,3120,20230817,1.60,5300,-40.19,20230418,3120,1.60,20230817,7750,-59.10,20220825,3120,1.60,20230817,3.66,N,100130,500,285 억,,607828,N,N,71,N,00,N
|
||
|
|
20230817,140711,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3155,-90,5,-2.77,537779655,170773,56.34,3180,3210,3120,4215,2275,3245,3149.08,1.06,0,8987,3521,3382,3291,3152,3061,3337,3107,286,970,500,2400,5,1,57143000,1803,-23.03,0.66,12,0.30,-137.00,4752.00,7750,20220825,-59.29,3120,20230817,1.12,5300,-40.47,20230418,3120,1.12,20230817,7750,-59.29,20220825,3120,1.12,20230817,3.66,N,100130,500,285 억,,607828,N,N,71,N,00,N
|
||
|
|
20230817,130709,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3135,-110,5,-3.39,423319405,134429,44.35,3180,3210,3120,4215,2275,3245,3149.00,1.06,0,824,3521,3382,3291,3152,3061,3337,3107,286,970,500,2400,5,1,57143000,1791,-22.88,0.66,12,0.24,-137.00,4752.00,7750,20220825,-59.55,3120,20230817,0.48,5300,-40.85,20230418,3120,0.48,20230817,7750,-59.55,20220825,3120,0.48,20230817,3.66,N,100130,500,285 억,,607828,N,N,71,N,00,N
|
||
|
|
20230817,120711,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3155,-90,5,-2.77,340080065,107973,35.62,3180,3210,3120,4215,2275,3245,3149.66,1.06,0,-2623,3521,3382,3291,3152,3061,3337,3107,286,970,500,2400,5,1,57143000,1803,-23.03,0.66,12,0.19,-137.00,4752.00,7750,20220825,-59.29,3120,20230817,1.12,5300,-40.47,20230418,3120,1.12,20230817,7750,-59.29,20220825,3120,1.12,20230817,3.66,N,100130,500,285 억,,607828,N,N,71,N,00,N
|
||
|
|
20230817,110712,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3150,-95,5,-2.93,249950495,79363,26.18,3180,3210,3120,4215,2275,3245,3149.43,1.06,0,-7710,3521,3382,3291,3152,3061,3337,3107,286,970,500,2400,5,1,57143000,1800,-22.99,0.66,12,0.14,-137.00,4752.00,7750,20220825,-59.35,3120,20230817,0.96,5300,-40.57,20230418,3120,0.96,20230817,7750,-59.35,20220825,3120,0.96,20230817,3.66,N,100130,500,285 억,,607828,N,N,71,N,00,N
|
||
|
|
20230817,100708,55,50.00,KOSDAQ,신저가,금속,N,N,N,Y,50,N,3165,-80,5,-2.47,141479855,44831,14.79,3180,3210,3120,4215,2275,3245,3155.81,1.06,0,-10478,3521,3382,3291,3152,3061,3337,3107,286,970,500,2400,5,1,57143000,1809,-23.10,0.67,12,0.08,-137.00,4752.00,7750,20220825,-59.16,3120,20230817,1.44,5300,-40.28,20230418,3120,1.44,20230817,7750,-59.16,20220825,3120,1.44,20230817,3.66,N,100130,500,285 억,,607828,N,N,71,N,00,N
|
||
|
|
20230817,090706,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3190,-55,5,-1.69,11886340,3731,1.23,3180,3210,3180,4215,2275,3245,3185.51,1.06,0,-524,3521,3382,3291,3152,3061,3337,3107,286,970,500,2400,5,1,57143000,1823,-23.28,0.67,12,0.01,-137.00,4752.00,7750,20220825,-58.84,3140,20230726,1.59,5300,-39.81,20230418,3140,1.59,20230726,7750,-58.84,20220825,3140,1.59,20230726,3.66,N,100130,500,285 억,,607828,N,N,71,N,00,N
|
||
|
|
20230816,160711,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3245,-180,5,-5.26,980904805,301822,281.22,3365,3430,3200,4450,2400,3425,3249.94,1.11,0,-23772,3561,3492,3446,3377,3331,3470,3355,286,1025,500,2530,5,1,57143000,1854,-23.69,0.68,12,0.53,-137.00,4752.00,7750,20220825,-58.13,3140,20230726,3.34,5300,-38.77,20230418,3140,3.34,20230726,7750,-58.13,20220825,3140,3.34,20230726,3.70,N,100130,500,285 억,,631907,N,N,71,N,00,N
|
||
|
|
20230816,150712,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3215,-210,5,-6.13,936731695,288170,268.50,3365,3430,3200,4450,2400,3425,3250.62,1.11,0,-20563,3561,3492,3446,3377,3331,3470,3355,286,1025,500,2530,5,1,57143000,1837,-23.47,0.68,12,0.50,-137.00,4752.00,7750,20220825,-58.52,3140,20230726,2.39,5300,-39.34,20230418,3140,2.39,20230726,7750,-58.52,20220825,3140,2.39,20230726,3.70,N,100130,500,285 억,,631907,N,N,16,N,00,N
|
||
|
|
20230816,140710,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3230,-195,5,-5.69,773996535,237582,221.36,3365,3430,3200,4450,2400,3425,3257.80,1.11,0,-22111,3561,3492,3446,3377,3331,3470,3355,286,1025,500,2530,5,1,57143000,1846,-23.58,0.68,12,0.42,-137.00,4752.00,7750,20220825,-58.32,3140,20230726,2.87,5300,-39.06,20230418,3140,2.87,20230726,7750,-58.32,20220825,3140,2.87,20230726,3.70,N,100130,500,285 억,,631907,N,N,16,N,00,N
|
||
|
|
20230816,130708,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3240,-185,5,-5.40,697920525,214107,199.49,3365,3430,3200,4450,2400,3425,3259.67,1.11,0,-19927,3561,3492,3446,3377,3331,3470,3355,286,1025,500,2530,5,1,57143000,1851,-23.65,0.68,12,0.37,-137.00,4752.00,7750,20220825,-58.19,3140,20230726,3.18,5300,-38.87,20230418,3140,3.18,20230726,7750,-58.19,20220825,3140,3.18,20230726,3.70,N,100130,500,285 억,,631907,N,N,16,N,00,N
|
||
|
|
20230816,120717,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3230,-195,5,-5.69,616803780,188975,176.07,3365,3430,3200,4450,2400,3425,3263.94,1.11,0,-21598,3561,3492,3446,3377,3331,3470,3355,286,1025,500,2530,5,1,57143000,1846,-23.58,0.68,12,0.33,-137.00,4752.00,7750,20220825,-58.32,3140,20230726,2.87,5300,-39.06,20230418,3140,2.87,20230726,7750,-58.32,20220825,3140,2.87,20230726,3.70,N,100130,500,285 억,,631907,N,N,16,N,00,N
|
||
|
|
20230816,110714,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3230,-195,5,-5.69,488974795,149396,139.20,3365,3430,3200,4450,2400,3425,3273.00,1.11,0,3809,3561,3492,3446,3377,3331,3470,3355,286,1025,500,2530,5,1,57143000,1846,-23.58,0.68,12,0.26,-137.00,4752.00,7750,20220825,-58.32,3140,20230726,2.87,5300,-39.06,20230418,3140,2.87,20230726,7750,-58.32,20220825,3140,2.87,20230726,3.70,N,100130,500,285 억,,631907,N,N,16,N,00,N
|
||
|
|
20230816,100712,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3295,-130,5,-3.80,210647725,63499,59.16,3365,3430,3270,4450,2400,3425,3317.32,1.11,0,-3394,3561,3492,3446,3377,3331,3470,3355,286,1025,500,2530,5,1,57143000,1883,-24.05,0.69,12,0.11,-137.00,4752.00,7750,20220825,-57.48,3140,20230726,4.94,5300,-37.83,20230418,3140,4.94,20230726,7750,-57.48,20220825,3140,4.94,20230726,3.70,N,100130,500,285 억,,631907,N,N,16,N,00,N
|
||
|
|
20230816,090710,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3380,-45,5,-1.31,11147455,3295,3.07,3365,3430,3365,4450,2400,3425,3383.02,1.11,0,-561,3561,3492,3446,3377,3331,3470,3355,286,1025,500,2530,5,1,57143000,1931,-24.67,0.71,12,0.01,-137.00,4752.00,7750,20220825,-56.39,3140,20230726,7.64,5300,-36.23,20230418,3140,7.64,20230726,7750,-56.39,20220825,3140,7.64,20230726,3.70,N,100130,500,285 억,,631907,N,N,16,N,00,N
|
||
|
|
20230814,160702,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3425,-90,5,-2.56,368787690,107137,85.54,3515,3515,3400,4565,2465,3515,3442.26,1.16,0,-27372,3588,3551,3508,3471,3428,3570,3490,286,1050,500,2600,5,1,57143000,1957,-25.00,0.72,12,0.19,-137.00,4752.00,7750,20220825,-55.81,3140,20230726,9.08,5300,-35.38,20230418,3140,9.08,20230726,7750,-55.81,20220825,3140,9.08,20230726,3.72,N,100130,500,285 억,,660335,N,N,16,N,00,N
|
||
|
|
20230814,150700,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3420,-95,5,-2.70,332138045,96430,76.99,3515,3515,3400,4565,2465,3515,3444.34,1.16,0,-26346,3588,3551,3508,3471,3428,3570,3490,286,1050,500,2600,5,1,57143000,1954,-24.96,0.72,12,0.17,-137.00,4752.00,7750,20220825,-55.87,3140,20230726,8.92,5300,-35.47,20230418,3140,8.92,20230726,7750,-55.87,20220825,3140,8.92,20230726,3.72,N,100130,500,285 억,,660335,N,N,182,N,00,N
|
||
|
|
20230814,140702,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3420,-95,5,-2.70,266343150,77131,61.58,3515,3515,3405,4565,2465,3515,3453.13,1.16,0,-24433,3588,3551,3508,3471,3428,3570,3490,286,1050,500,2600,5,1,57143000,1954,-24.96,0.72,12,0.13,-137.00,4752.00,7750,20220825,-55.87,3140,20230726,8.92,5300,-35.47,20230418,3140,8.92,20230726,7750,-55.87,20220825,3140,8.92,20230726,3.72,N,100130,500,285 억,,660335,N,N,182,N,00,N
|
||
|
|
20230814,130656,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3430,-85,5,-2.42,236710100,68460,54.66,3515,3515,3405,4565,2465,3515,3457.64,1.16,0,-21370,3588,3551,3508,3471,3428,3570,3490,286,1050,500,2600,5,1,57143000,1960,-25.04,0.72,12,0.12,-137.00,4752.00,7750,20220825,-55.74,3140,20230726,9.24,5300,-35.28,20230418,3140,9.24,20230726,7750,-55.74,20220825,3140,9.24,20230726,3.72,N,100130,500,285 억,,660335,N,N,182,N,00,N
|
||
|
|
20230814,120659,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3430,-85,5,-2.42,211458610,61088,48.77,3515,3515,3405,4565,2465,3515,3461.54,1.16,0,-18586,3588,3551,3508,3471,3428,3570,3490,286,1050,500,2600,5,1,57143000,1960,-25.04,0.72,12,0.11,-137.00,4752.00,7750,20220825,-55.74,3140,20230726,9.24,5300,-35.28,20230418,3140,9.24,20230726,7750,-55.74,20220825,3140,9.24,20230726,3.72,N,100130,500,285 억,,660335,N,N,182,N,00,N
|
||
|
|
20230814,110656,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3450,-65,5,-1.85,156489220,45064,35.98,3515,3515,3435,4565,2465,3515,3472.60,1.16,0,-15602,3588,3551,3508,3471,3428,3570,3490,286,1050,500,2600,5,1,57143000,1971,-25.18,0.73,12,0.08,-137.00,4752.00,7750,20220825,-55.48,3140,20230726,9.87,5300,-34.91,20230418,3140,9.87,20230726,7750,-55.48,20220825,3140,9.87,20230726,3.72,N,100130,500,285 억,,660335,N,N,182,N,00,N
|
||
|
|
20230814,100658,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3465,-50,5,-1.42,108006210,31086,24.82,3515,3515,3435,4565,2465,3515,3474.43,1.16,0,-11752,3588,3551,3508,3471,3428,3570,3490,286,1050,500,2600,5,1,57143000,1980,-25.29,0.73,12,0.05,-137.00,4752.00,7750,20220825,-55.29,3140,20230726,10.35,5300,-34.62,20230418,3140,10.35,20230726,7750,-55.29,20220825,3140,10.35,20230726,3.72,N,100130,500,285 억,,660335,N,N,182,N,00,N
|
||
|
|
20230814,090657,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3480,-35,5,-1.00,51546560,14770,11.79,3515,3515,3470,4565,2465,3515,3489.95,1.16,0,-10497,3588,3551,3508,3471,3428,3570,3490,286,1050,500,2600,5,1,57143000,1989,-25.40,0.73,12,0.03,-137.00,4752.00,7750,20220825,-55.10,3140,20230726,10.83,5300,-34.34,20230418,3140,10.83,20230726,7750,-55.10,20220825,3140,10.83,20230726,3.72,N,100130,500,285 억,,660335,N,N,182,N,00,N
|
||
|
|
20230811,160657,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3515,25,2,0.72,437470250,124823,194.49,3510,3545,3465,4535,2445,3490,3504.72,1.16,0,-4723,3526,3507,3471,3452,3416,3517,3462,286,1045,500,2580,5,1,57143000,2009,-25.66,0.74,12,0.22,-137.00,4752.00,7750,20220825,-54.65,3140,20230726,11.94,5300,-33.68,20230418,3140,11.94,20230726,7750,-54.65,20220825,3140,11.94,20230726,3.76,N,100130,500,285 억,,665191,N,N,182,N,00,N
|
||
|
|
20230811,150652,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3500,10,2,0.29,363348725,103702,161.58,3510,3545,3465,4535,2445,3490,3503.78,1.16,0,3889,3526,3507,3471,3452,3416,3517,3462,286,1045,500,2580,5,1,57143000,2000,-25.55,0.74,12,0.18,-137.00,4752.00,7750,20220825,-54.84,3140,20230726,11.46,5300,-33.96,20230418,3140,11.46,20230726,7750,-54.84,20220825,3140,11.46,20230726,3.76,N,100130,500,285 억,,665191,N,N,54,N,00,N
|
||
|
|
20230811,140652,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3490,0,3,0.00,311743950,88934,138.57,3510,3545,3465,4535,2445,3490,3505.34,1.16,0,6690,3526,3507,3471,3452,3416,3517,3462,286,1045,500,2580,5,1,57143000,1994,-25.47,0.73,12,0.16,-137.00,4752.00,7750,20220825,-54.97,3140,20230726,11.15,5300,-34.15,20230418,3140,11.15,20230726,7750,-54.97,20220825,3140,11.15,20230726,3.76,N,100130,500,285 억,,665191,N,N,54,N,00,N
|
||
|
|
20230811,130650,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3500,10,2,0.29,280473850,79990,124.63,3510,3545,3465,4535,2445,3490,3506.36,1.16,0,6457,3526,3507,3471,3452,3416,3517,3462,286,1045,500,2580,5,1,57143000,2000,-25.55,0.74,12,0.14,-137.00,4752.00,7750,20220825,-54.84,3140,20230726,11.46,5300,-33.96,20230418,3140,11.46,20230726,7750,-54.84,20220825,3140,11.46,20230726,3.76,N,100130,500,285 억,,665191,N,N,54,N,00,N
|
||
|
|
20230811,120646,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3515,25,2,0.72,247101640,70464,109.79,3510,3545,3465,4535,2445,3490,3506.78,1.16,0,6541,3526,3507,3471,3452,3416,3517,3462,286,1045,500,2580,5,1,57143000,2009,-25.66,0.74,12,0.12,-137.00,4752.00,7750,20220825,-54.65,3140,20230726,11.94,5300,-33.68,20230418,3140,11.94,20230726,7750,-54.65,20220825,3140,11.94,20230726,3.76,N,100130,500,285 억,,665191,N,N,54,N,00,N
|
||
|
|
20230811,110645,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3520,30,2,0.86,223934725,63869,99.51,3510,3545,3465,4535,2445,3490,3506.16,1.16,0,6322,3526,3507,3471,3452,3416,3517,3462,286,1045,500,2580,5,1,57143000,2011,-25.69,0.74,12,0.11,-137.00,4752.00,7750,20220825,-54.58,3140,20230726,12.10,5300,-33.58,20230418,3140,12.10,20230726,7750,-54.58,20220825,3140,12.10,20230726,3.76,N,100130,500,285 억,,665191,N,N,54,N,00,N
|
||
|
|
20230811,100643,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3510,20,2,0.57,129272115,36980,57.62,3510,3530,3465,4535,2445,3490,3495.73,1.16,0,5407,3526,3507,3471,3452,3416,3517,3462,286,1045,500,2580,5,1,57143000,2006,-25.62,0.74,12,0.06,-137.00,4752.00,7750,20220825,-54.71,3140,20230726,11.78,5300,-33.77,20230418,3140,11.78,20230726,7750,-54.71,20220825,3140,11.78,20230726,3.76,N,100130,500,285 억,,665191,N,N,54,N,00,N
|
||
|
|
20230811,090650,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3495,5,2,0.14,11380195,3247,5.06,3510,3515,3485,4535,2445,3490,3504.83,1.16,0,-2521,3526,3507,3471,3452,3416,3517,3462,286,1045,500,2580,5,1,57143000,1997,-25.51,0.74,12,0.01,-137.00,4752.00,7750,20220825,-54.90,3140,20230726,11.31,5300,-34.06,20230418,3140,11.31,20230726,7750,-54.90,20220825,3140,11.31,20230726,3.76,N,100130,500,285 억,,665191,N,N,54,N,00,N
|
||
|
|
20230810,160644,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3490,30,2,0.87,219136595,63274,82.48,3445,3490,3435,4495,2425,3460,3463.25,1.14,0,15083,3536,3497,3421,3382,3306,3517,3402,286,1035,500,2560,5,1,57143000,1994,-25.47,0.73,12,0.11,-137.00,4752.00,7750,20220825,-54.97,3140,20230726,11.15,5300,-34.15,20230418,3140,11.15,20230726,7750,-54.97,20220825,3140,11.15,20230726,3.78,N,100130,500,285 억,,650203,N,N,54,N,00,N
|
||
|
|
20230810,150641,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3475,15,2,0.43,185147780,53519,69.76,3445,3485,3435,4495,2425,3460,3459.48,1.14,0,16384,3536,3497,3421,3382,3306,3517,3402,286,1035,500,2560,5,1,57143000,1986,-25.36,0.73,12,0.09,-137.00,4752.00,7750,20220825,-55.16,3140,20230726,10.67,5300,-34.43,20230418,3140,10.67,20230726,7750,-55.16,20220825,3140,10.67,20230726,3.78,N,100130,500,285 억,,650203,N,N,820,N,00,N
|
||
|
|
20230810,140641,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3460,0,3,0.00,142667685,41277,53.81,3445,3475,3435,4495,2425,3460,3456.34,1.14,0,9100,3536,3497,3421,3382,3306,3517,3402,286,1035,500,2560,5,1,57143000,1977,-25.26,0.73,12,0.07,-137.00,4752.00,7750,20220825,-55.35,3140,20230726,10.19,5300,-34.72,20230418,3140,10.19,20230726,7750,-55.35,20220825,3140,10.19,20230726,3.78,N,100130,500,285 억,,650203,N,N,820,N,00,N
|
||
|
|
20230810,130636,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3455,-5,5,-0.14,114821695,33218,43.30,3445,3475,3435,4495,2425,3460,3456.61,1.14,0,7071,3536,3497,3421,3382,3306,3517,3402,286,1035,500,2560,5,1,57143000,1974,-25.22,0.73,12,0.06,-137.00,4752.00,7750,20220825,-55.42,3140,20230726,10.03,5300,-34.81,20230418,3140,10.03,20230726,7750,-55.42,20220825,3140,10.03,20230726,3.78,N,100130,500,285 억,,650203,N,N,820,N,00,N
|
||
|
|
20230810,120647,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3465,5,2,0.14,102486280,29651,38.65,3445,3475,3435,4495,2425,3460,3456.41,1.14,0,5829,3536,3497,3421,3382,3306,3517,3402,286,1035,500,2560,5,1,57143000,1980,-25.29,0.73,12,0.05,-137.00,4752.00,7750,20220825,-55.29,3140,20230726,10.35,5300,-34.62,20230418,3140,10.35,20230726,7750,-55.29,20220825,3140,10.35,20230726,3.78,N,100130,500,285 억,,650203,N,N,820,N,00,N
|
||
|
|
20230810,110648,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3460,0,3,0.00,77493885,22411,29.21,3445,3475,3435,4495,2425,3460,3457.85,1.14,0,6762,3536,3497,3421,3382,3306,3517,3402,286,1035,500,2560,5,1,57143000,1977,-25.26,0.73,12,0.04,-137.00,4752.00,7750,20220825,-55.35,3140,20230726,10.19,5300,-34.72,20230418,3140,10.19,20230726,7750,-55.35,20220825,3140,10.19,20230726,3.78,N,100130,500,285 억,,650203,N,N,820,N,00,N
|
||
|
|
20230810,100645,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3455,-5,5,-0.14,38632095,11188,14.58,3445,3465,3435,4495,2425,3460,3452.96,1.14,0,-443,3536,3497,3421,3382,3306,3517,3402,286,1035,500,2560,5,1,57143000,1974,-25.22,0.73,12,0.02,-137.00,4752.00,7750,20220825,-55.42,3140,20230726,10.03,5300,-34.81,20230418,3140,10.03,20230726,7750,-55.42,20220825,3140,10.03,20230726,3.78,N,100130,500,285 억,,650203,N,N,820,N,00,N
|
||
|
|
20230810,090653,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3460,0,3,0.00,4613870,1338,1.74,3445,3460,3445,4495,2425,3460,3447.83,1.14,0,-131,3536,3497,3421,3382,3306,3517,3402,286,1035,500,2560,5,1,57143000,1977,-25.26,0.73,12,0.00,-137.00,4752.00,7750,20220825,-55.35,3140,20230726,10.19,5300,-34.72,20230418,3140,10.19,20230726,7750,-55.35,20220825,3140,10.19,20230726,3.78,N,100130,500,285 억,,650203,N,N,820,N,00,N
|
||
|
|
20230809,160643,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3460,50,2,1.47,261400295,76586,96.44,3370,3460,3345,4430,2390,3410,3412.93,1.09,0,27452,3466,3437,3411,3382,3356,3452,3397,286,1020,500,2520,5,1,57143000,1977,-25.26,0.73,12,0.13,-137.00,4752.00,7750,20220825,-55.35,3140,20230726,10.19,5300,-34.72,20230418,3140,10.19,20230726,7750,-55.35,20220825,3140,10.19,20230726,3.77,N,100130,500,285 억,,620281,N,N,820,N,00,N
|
||
|
|
20230809,150635,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3455,45,2,1.32,224107320,65799,82.86,3370,3460,3345,4430,2390,3410,3405.94,1.09,0,28020,3466,3437,3411,3382,3356,3452,3397,286,1020,500,2520,5,1,57143000,1974,-25.22,0.73,12,0.12,-137.00,4752.00,7750,20220825,-55.42,3140,20230726,10.03,5300,-34.81,20230418,3140,10.03,20230726,7750,-55.42,20220825,3140,10.03,20230726,3.77,N,100130,500,285 억,,620281,N,N,0,N,00,N
|
||
|
|
20230809,140635,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3415,5,2,0.15,150410055,44324,55.82,3370,3435,3345,4430,2390,3410,3393.42,1.09,0,13263,3466,3437,3411,3382,3356,3452,3397,286,1020,500,2520,5,1,57143000,1951,-24.93,0.72,12,0.08,-137.00,4752.00,7750,20220825,-55.94,3140,20230726,8.76,5300,-35.57,20230418,3140,8.76,20230726,7750,-55.94,20220825,3140,8.76,20230726,3.77,N,100130,500,285 억,,620281,N,N,0,N,00,N
|
||
|
|
20230809,130649,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3435,25,2,0.73,137812825,40643,51.18,3370,3435,3345,4430,2390,3410,3390.81,1.09,0,12550,3466,3437,3411,3382,3356,3452,3397,286,1020,500,2520,5,1,57143000,1963,-25.07,0.72,12,0.07,-137.00,4752.00,7750,20220825,-55.68,3140,20230726,9.39,5300,-35.19,20230418,3140,9.39,20230726,7750,-55.68,20220825,3140,9.39,20230726,3.77,N,100130,500,285 억,,620281,N,N,0,N,00,N
|
||
|
|
20230809,120646,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3410,0,3,0.00,101781420,30098,37.90,3370,3420,3345,4430,2390,3410,3381.67,1.09,0,4665,3466,3437,3411,3382,3356,3452,3397,286,1020,500,2520,5,1,57143000,1949,-24.89,0.72,12,0.05,-137.00,4752.00,7750,20220825,-56.00,3140,20230726,8.60,5300,-35.66,20230418,3140,8.60,20230726,7750,-56.00,20220825,3140,8.60,20230726,3.77,N,100130,500,285 억,,620281,N,N,0,N,00,N
|
||
|
|
20230809,110644,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3395,-15,5,-0.44,87116760,25787,32.47,3370,3400,3345,4430,2390,3410,3378.32,1.09,0,1809,3466,3437,3411,3382,3356,3452,3397,286,1020,500,2520,5,1,57143000,1940,-24.78,0.71,12,0.05,-137.00,4752.00,7750,20220825,-56.19,3140,20230726,8.12,5300,-35.94,20230418,3140,8.12,20230726,7750,-56.19,20220825,3140,8.12,20230726,3.77,N,100130,500,285 억,,620281,N,N,0,N,00,N
|
||
|
|
20230809,100633,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3395,-15,5,-0.44,60720000,18008,22.68,3370,3400,3345,4430,2390,3410,3371.83,1.09,0,1458,3466,3437,3411,3382,3356,3452,3397,286,1020,500,2520,5,1,57143000,1940,-24.78,0.71,12,0.03,-137.00,4752.00,7750,20220825,-56.19,3140,20230726,8.12,5300,-35.94,20230418,3140,8.12,20230726,7750,-56.19,20220825,3140,8.12,20230726,3.77,N,100130,500,285 억,,620281,N,N,0,N,00,N
|
||
|
|
20230809,090636,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3390,-20,5,-0.59,25937685,7699,9.70,3370,3395,3345,4430,2390,3410,3368.97,1.09,0,-66,3466,3437,3411,3382,3356,3452,3397,286,1020,500,2520,5,1,57143000,1937,-24.74,0.71,12,0.01,-137.00,4752.00,7750,20220825,-56.26,3140,20230726,7.96,5300,-36.04,20230418,3140,7.96,20230726,7750,-56.26,20220825,3140,7.96,20230726,3.77,N,100130,500,285 억,,620281,N,N,0,N,00,N
|
||
|
|
20230808,160650,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3410,-5,5,-0.15,268094965,78734,98.75,3390,3440,3385,4435,2395,3415,3405.05,1.10,0,-11087,3515,3465,3415,3365,3315,3440,3340,286,1020,500,2520,5,1,57143000,1949,-24.89,0.72,12,0.14,-137.00,4752.00,7750,20220825,-56.00,3140,20230726,8.60,5300,-35.66,20230418,3140,8.60,20230726,7750,-56.00,20220825,3140,8.60,20230726,3.77,N,100130,500,285 억,,630777,N,N,35,N,00,N
|
||
|
|
20230808,150641,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3400,-15,5,-0.44,239861715,70449,88.36,3390,3440,3385,4435,2395,3415,3404.76,1.10,0,-10974,3515,3465,3415,3365,3315,3440,3340,286,1020,500,2520,5,1,57143000,1943,-24.82,0.72,12,0.12,-137.00,4752.00,7750,20220825,-56.13,3140,20230726,8.28,5300,-35.85,20230418,3140,8.28,20230726,7750,-56.13,20220825,3140,8.28,20230726,3.77,N,100130,500,285 억,,630777,N,N,35,N,00,N
|
||
|
|
20230808,140638,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3405,-10,5,-0.29,197555865,57977,72.72,3390,3440,3385,4435,2395,3415,3407.49,1.10,0,-8962,3515,3465,3415,3365,3315,3440,3340,286,1020,500,2520,5,1,57143000,1946,-24.85,0.72,12,0.10,-137.00,4752.00,7750,20220825,-56.06,3140,20230726,8.44,5300,-35.75,20230418,3140,8.44,20230726,7750,-56.06,20220825,3140,8.44,20230726,3.77,N,100130,500,285 억,,630777,N,N,35,N,00,N
|
||
|
|
20230808,130630,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3395,-20,5,-0.59,177200335,51983,65.20,3390,3440,3385,4435,2395,3415,3408.81,1.10,0,-8971,3515,3465,3415,3365,3315,3440,3340,286,1020,500,2520,5,1,57143000,1940,-24.78,0.71,12,0.09,-137.00,4752.00,7750,20220825,-56.19,3140,20230726,8.12,5300,-35.94,20230418,3140,8.12,20230726,7750,-56.19,20220825,3140,8.12,20230726,3.77,N,100130,500,285 억,,630777,N,N,35,N,00,N
|
||
|
|
20230808,120637,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3400,-15,5,-0.44,149437440,43801,54.94,3390,3440,3385,4435,2395,3415,3411.74,1.10,0,-8466,3515,3465,3415,3365,3315,3440,3340,286,1020,500,2520,5,1,57143000,1943,-24.82,0.72,12,0.08,-137.00,4752.00,7750,20220825,-56.13,3140,20230726,8.28,5300,-35.85,20230418,3140,8.28,20230726,7750,-56.13,20220825,3140,8.28,20230726,3.77,N,100130,500,285 억,,630777,N,N,35,N,00,N
|
||
|
|
20230808,110628,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3400,-15,5,-0.44,133202470,39015,48.93,3390,3440,3390,4435,2395,3415,3414.13,1.10,0,-7112,3515,3465,3415,3365,3315,3440,3340,286,1020,500,2520,5,1,57143000,1943,-24.82,0.72,12,0.07,-137.00,4752.00,7750,20220825,-56.13,3140,20230726,8.28,5300,-35.85,20230418,3140,8.28,20230726,7750,-56.13,20220825,3140,8.28,20230726,3.77,N,100130,500,285 억,,630777,N,N,35,N,00,N
|
||
|
|
20230808,100639,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3420,5,2,0.15,91613070,26802,33.62,3390,3440,3390,4435,2395,3415,3418.14,1.10,0,1776,3515,3465,3415,3365,3315,3440,3340,286,1020,500,2520,5,1,57143000,1954,-24.96,0.72,12,0.05,-137.00,4752.00,7750,20220825,-55.87,3140,20230726,8.92,5300,-35.47,20230418,3140,8.92,20230726,7750,-55.87,20220825,3140,8.92,20230726,3.77,N,100130,500,285 억,,630777,N,N,35,N,00,N
|
||
|
|
20230808,090640,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3420,5,2,0.15,20325345,5970,7.49,3390,3425,3390,4435,2395,3415,3404.58,1.10,0,-576,3515,3465,3415,3365,3315,3440,3340,286,1020,500,2520,5,1,57143000,1954,-24.96,0.72,12,0.01,-137.00,4752.00,7750,20220825,-55.87,3140,20230726,8.92,5300,-35.47,20230418,3140,8.92,20230726,7750,-55.87,20220825,3140,8.92,20230726,3.77,N,100130,500,285 억,,630777,N,N,35,N,00,N
|
||
|
|
20230807,160635,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3415,-50,5,-1.44,265898865,78327,91.09,3425,3465,3365,4500,2430,3465,3394.67,1.10,0,2434,3528,3496,3433,3401,3338,3512,3417,286,1035,500,2560,5,1,57143000,1951,-24.93,0.72,12,0.14,-137.00,4752.00,7750,20220825,-55.94,3140,20230726,8.76,5300,-35.57,20230418,3140,8.76,20230726,7750,-55.94,20220825,3140,8.76,20230726,3.80,N,100130,500,285 억,,628483,N,N,35,N,00,N
|
||
|
|
20230807,150635,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3410,-55,5,-1.59,235839270,69522,80.85,3425,3465,3365,4500,2430,3465,3392.30,1.10,0,4008,3528,3496,3433,3401,3338,3512,3417,286,1035,500,2560,5,1,57143000,1949,-24.89,0.72,12,0.12,-137.00,4752.00,7750,20220825,-56.00,3140,20230726,8.60,5300,-35.66,20230418,3140,8.60,20230726,7750,-56.00,20220825,3140,8.60,20230726,3.80,N,100130,500,285 억,,628483,N,N,1,N,00,N
|
||
|
|
20230807,140637,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3395,-70,5,-2.02,216154455,63733,74.11,3425,3465,3365,4500,2430,3465,3391.56,1.10,0,1179,3528,3496,3433,3401,3338,3512,3417,286,1035,500,2560,5,1,57143000,1940,-24.78,0.71,12,0.11,-137.00,4752.00,7750,20220825,-56.19,3140,20230726,8.12,5300,-35.94,20230418,3140,8.12,20230726,7750,-56.19,20220825,3140,8.12,20230726,3.80,N,100130,500,285 억,,628483,N,N,1,N,00,N
|
||
|
|
20230807,130631,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3390,-75,5,-2.16,200612600,59148,68.78,3425,3465,3365,4500,2430,3465,3391.71,1.10,0,1485,3528,3496,3433,3401,3338,3512,3417,286,1035,500,2560,5,1,57143000,1937,-24.74,0.71,12,0.10,-137.00,4752.00,7750,20220825,-56.26,3140,20230726,7.96,5300,-36.04,20230418,3140,7.96,20230726,7750,-56.26,20220825,3140,7.96,20230726,3.80,N,100130,500,285 억,,628483,N,N,1,N,00,N
|
||
|
|
20230807,120631,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3410,-55,5,-1.59,185863000,54806,63.73,3425,3465,3365,4500,2430,3465,3391.29,1.10,0,1039,3528,3496,3433,3401,3338,3512,3417,286,1035,500,2560,5,1,57143000,1949,-24.89,0.72,12,0.10,-137.00,4752.00,7750,20220825,-56.00,3140,20230726,8.60,5300,-35.66,20230418,3140,8.60,20230726,7750,-56.00,20220825,3140,8.60,20230726,3.80,N,100130,500,285 억,,628483,N,N,1,N,00,N
|
||
|
|
20230807,110627,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3405,-60,5,-1.73,170082875,50172,58.34,3425,3465,3365,4500,2430,3465,3390.00,1.10,0,-1653,3528,3496,3433,3401,3338,3512,3417,286,1035,500,2560,5,1,57143000,1946,-24.85,0.72,12,0.09,-137.00,4752.00,7750,20220825,-56.06,3140,20230726,8.44,5300,-35.75,20230418,3140,8.44,20230726,7750,-56.06,20220825,3140,8.44,20230726,3.80,N,100130,500,285 억,,628483,N,N,1,N,00,N
|
||
|
|
20230807,100633,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3385,-80,5,-2.31,107480005,31689,36.85,3425,3465,3365,4500,2430,3465,3391.71,1.10,0,-12326,3528,3496,3433,3401,3338,3512,3417,286,1035,500,2560,5,1,57143000,1934,-24.71,0.71,12,0.06,-137.00,4752.00,7750,20220825,-56.32,3140,20230726,7.80,5300,-36.13,20230418,3140,7.80,20230726,7750,-56.32,20220825,3140,7.80,20230726,3.80,N,100130,500,285 억,,628483,N,N,1,N,00,N
|
||
|
|
20230807,090632,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3415,-50,5,-1.44,23313155,6822,7.93,3425,3465,3405,4500,2430,3465,3417.35,1.10,0,-3273,3528,3496,3433,3401,3338,3512,3417,286,1035,500,2560,5,1,57143000,1951,-24.93,0.72,12,0.01,-137.00,4752.00,7750,20220825,-55.94,3140,20230726,8.76,5300,-35.57,20230418,3140,8.76,20230726,7750,-55.94,20220825,3140,8.76,20230726,3.80,N,100130,500,285 억,,628483,N,N,1,N,00,N
|
||
|
|
20230804,160627,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3465,-5,5,-0.14,291565935,85383,56.27,3440,3465,3370,4510,2430,3470,3414.38,1.08,456,13852,3590,3530,3450,3390,3310,3490,3350,286,1040,500,2560,5,1,57143000,1980,-25.29,0.73,12,0.15,-137.00,4752.00,7750,20220825,-55.29,3140,20230726,10.35,5300,-34.62,20230418,3140,10.35,20230726,7750,-55.29,20220825,3140,10.35,20230726,3.79,N,100130,500,285 억,,614337,N,N,1,N,00,N
|
||
|
|
20230804,150627,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3440,-30,5,-0.86,245231985,71925,47.40,3440,3440,3370,4510,2430,3470,3409.12,1.08,456,14532,3590,3530,3450,3390,3310,3490,3350,286,1040,500,2560,5,1,57143000,1966,-25.11,0.72,12,0.13,-137.00,4752.00,7750,20220825,-55.61,3140,20230726,9.55,5300,-35.09,20230418,3140,9.55,20230726,7750,-55.61,20220825,3140,9.55,20230726,3.79,N,100130,500,285 억,,614337,N,N,39,N,00,N
|
||
|
|
20230804,140636,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3430,-40,5,-1.15,220307465,64661,42.62,3440,3440,3370,4510,2430,3470,3406.62,1.08,456,10860,3590,3530,3450,3390,3310,3490,3350,286,1040,500,2560,5,1,57143000,1960,-25.04,0.72,12,0.11,-137.00,4752.00,7750,20220825,-55.74,3140,20230726,9.24,5300,-35.28,20230418,3140,9.24,20230726,7750,-55.74,20220825,3140,9.24,20230726,3.79,N,100130,500,285 억,,614337,N,N,39,N,00,N
|
||
|
|
20230804,130625,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3420,-50,5,-1.44,180271130,52926,34.88,3440,3440,3370,4510,2430,3470,3405.48,1.08,456,3123,3590,3530,3450,3390,3310,3490,3350,286,1040,500,2560,5,1,57143000,1954,-24.96,0.72,12,0.09,-137.00,4752.00,7750,20220825,-55.87,3140,20230726,8.92,5300,-35.47,20230418,3140,8.92,20230726,7750,-55.87,20220825,3140,8.92,20230726,3.79,N,100130,500,285 억,,614337,N,N,39,N,00,N
|
||
|
|
20230804,120625,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3415,-55,5,-1.59,150568810,44211,29.14,3440,3440,3370,4510,2430,3470,3404.94,1.08,456,5963,3590,3530,3450,3390,3310,3490,3350,286,1040,500,2560,5,1,57143000,1951,-24.93,0.72,12,0.08,-137.00,4752.00,7750,20220825,-55.94,3140,20230726,8.76,5300,-35.57,20230418,3140,8.76,20230726,7750,-55.94,20220825,3140,8.76,20230726,3.79,N,100130,500,285 억,,614337,N,N,39,N,00,N
|
||
|
|
20230804,110630,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3415,-55,5,-1.59,122290130,35923,23.68,3440,3440,3370,4510,2430,3470,3403.28,1.08,456,6245,3590,3530,3450,3390,3310,3490,3350,286,1040,500,2560,5,1,57143000,1951,-24.93,0.72,12,0.06,-137.00,4752.00,7750,20220825,-55.94,3140,20230726,8.76,5300,-35.57,20230418,3140,8.76,20230726,7750,-55.94,20220825,3140,8.76,20230726,3.79,N,100130,500,285 억,,614337,N,N,39,N,00,N
|
||
|
|
20230804,100621,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3430,-40,5,-1.15,106976080,31437,20.72,3440,3440,3370,4510,2430,3470,3401.76,1.08,456,5490,3590,3530,3450,3390,3310,3490,3350,286,1040,500,2560,5,1,57143000,1960,-25.04,0.72,12,0.06,-137.00,4752.00,7750,20220825,-55.74,3140,20230726,9.24,5300,-35.28,20230418,3140,9.24,20230726,7750,-55.74,20220825,3140,9.24,20230726,3.79,N,100130,500,285 억,,614337,N,N,39,N,00,N
|
||
|
|
20230804,090620,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3420,-50,5,-1.44,12432640,3621,2.39,3440,3440,3410,4510,2430,3470,3427.50,1.08,456,19,3590,3530,3450,3390,3310,3490,3350,286,1040,500,2560,5,1,57143000,1954,-24.96,0.72,12,0.01,-137.00,4752.00,7750,20220825,-55.87,3140,20230726,8.92,5300,-35.47,20230418,3140,8.92,20230726,7750,-55.87,20220825,3140,8.92,20230726,3.79,N,100130,500,285 억,,614337,N,N,39,N,00,N
|
||
|
|
20230803,160622,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3470,-35,5,-1.00,491617540,144017,111.84,3505,3510,3370,4555,2455,3505,3413.48,1.11,0,-20476,3671,3587,3516,3432,3361,3552,3397,286,1050,500,2590,5,1,57143000,1983,-25.33,0.73,12,0.25,-137.00,4752.00,7750,20220825,-55.23,3140,20230726,10.51,5300,-34.53,20230418,3140,10.51,20230726,7750,-55.23,20220825,3140,10.51,20230726,3.79,N,100130,500,285 억,,634663,N,N,39,N,00,N
|
||
|
|
20230803,150625,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3400,-105,5,-3.00,456226290,133725,103.85,3505,3510,3370,4555,2455,3505,3411.68,1.11,0,-20113,3671,3587,3516,3432,3361,3552,3397,286,1050,500,2590,5,1,57143000,1943,-24.82,0.72,12,0.23,-137.00,4752.00,7750,20220825,-56.13,3140,20230726,8.28,5300,-35.85,20230418,3140,8.28,20230726,7750,-56.13,20220825,3140,8.28,20230726,3.79,N,100130,500,285 억,,634663,N,N,278,N,00,N
|
||
|
|
20230803,140620,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3405,-100,5,-2.85,397856465,116544,90.51,3505,3510,3370,4555,2455,3505,3413.79,1.11,0,-28043,3671,3587,3516,3432,3361,3552,3397,286,1050,500,2590,5,1,57143000,1946,-24.85,0.72,12,0.20,-137.00,4752.00,7750,20220825,-56.06,3140,20230726,8.44,5300,-35.75,20230418,3140,8.44,20230726,7750,-56.06,20220825,3140,8.44,20230726,3.79,N,100130,500,285 억,,634663,N,N,278,N,00,N
|
||
|
|
20230803,130623,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3385,-120,5,-3.42,360042685,105403,81.85,3505,3510,3370,4555,2455,3505,3415.87,1.11,0,-28906,3671,3587,3516,3432,3361,3552,3397,286,1050,500,2590,5,1,57143000,1934,-24.71,0.71,12,0.18,-137.00,4752.00,7750,20220825,-56.32,3140,20230726,7.80,5300,-36.13,20230418,3140,7.80,20230726,7750,-56.32,20220825,3140,7.80,20230726,3.79,N,100130,500,285 억,,634663,N,N,278,N,00,N
|
||
|
|
20230803,120626,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3385,-120,5,-3.42,313054695,91500,71.06,3505,3510,3375,4555,2455,3505,3421.36,1.11,0,-30520,3671,3587,3516,3432,3361,3552,3397,286,1050,500,2590,5,1,57143000,1934,-24.71,0.71,12,0.16,-137.00,4752.00,7750,20220825,-56.32,3140,20230726,7.80,5300,-36.13,20230418,3140,7.80,20230726,7750,-56.32,20220825,3140,7.80,20230726,3.79,N,100130,500,285 억,,634663,N,N,278,N,00,N
|
||
|
|
20230803,110619,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3395,-110,5,-3.14,262006895,76420,59.35,3505,3510,3385,4555,2455,3505,3428.51,1.11,0,-29035,3671,3587,3516,3432,3361,3552,3397,286,1050,500,2590,5,1,57143000,1940,-24.78,0.71,12,0.13,-137.00,4752.00,7750,20220825,-56.19,3140,20230726,8.12,5300,-35.94,20230418,3140,8.12,20230726,7750,-56.19,20220825,3140,8.12,20230726,3.79,N,100130,500,285 억,,634663,N,N,278,N,00,N
|
||
|
|
20230803,100617,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3450,-55,5,-1.57,87039755,25186,19.56,3505,3510,3425,4555,2455,3505,3455.88,1.11,0,-3711,3671,3587,3516,3432,3361,3552,3397,286,1050,500,2590,5,1,57143000,1971,-25.18,0.73,12,0.04,-137.00,4752.00,7750,20220825,-55.48,3140,20230726,9.87,5300,-34.91,20230418,3140,9.87,20230726,7750,-55.48,20220825,3140,9.87,20230726,3.79,N,100130,500,285 억,,634663,N,N,278,N,00,N
|
||
|
|
20230803,090616,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3450,-55,5,-1.57,9118645,2619,2.03,3505,3510,3450,4555,2455,3505,3481.73,1.11,0,-2211,3671,3587,3516,3432,3361,3552,3397,286,1050,500,2590,5,1,57143000,1971,-25.18,0.73,12,0.00,-137.00,4752.00,7750,20220825,-55.48,3140,20230726,9.87,5300,-34.91,20230418,3140,9.87,20230726,7750,-55.48,20220825,3140,9.87,20230726,3.79,N,100130,500,285 억,,634663,N,N,278,N,00,N
|
||
|
|
20230802,160621,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3505,-15,5,-0.43,449669965,128023,132.00,3520,3600,3445,4575,2465,3520,3512.43,1.12,0,-7867,3590,3555,3510,3475,3430,3572,3492,286,1055,500,2600,5,1,57143000,2003,-25.58,0.74,12,0.22,-137.00,4752.00,7750,20220825,-54.77,3140,20230726,11.62,5300,-33.87,20230418,3140,11.62,20230726,7750,-54.77,20220825,3140,11.62,20230726,3.79,N,100130,500,285 억,,642617,N,N,278,N,00,N
|
||
|
|
20230802,150629,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3485,-35,5,-0.99,396992620,112938,116.45,3520,3600,3445,4575,2465,3520,3515.14,1.12,0,-9392,3590,3555,3510,3475,3430,3572,3492,286,1055,500,2600,5,1,57143000,1991,-25.44,0.73,12,0.20,-137.00,4752.00,7750,20220825,-55.03,3140,20230726,10.99,5300,-34.25,20230418,3140,10.99,20230726,7750,-55.03,20220825,3140,10.99,20230726,3.79,N,100130,500,285 억,,642617,N,N,467,N,00,N
|
||
|
|
20230802,140623,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3455,-65,5,-1.85,345966955,98280,101.34,3520,3600,3445,4575,2465,3520,3520.22,1.12,0,-8269,3590,3555,3510,3475,3430,3572,3492,286,1055,500,2600,5,1,57143000,1974,-25.22,0.73,12,0.17,-137.00,4752.00,7750,20220825,-55.42,3140,20230726,10.03,5300,-34.81,20230418,3140,10.03,20230726,7750,-55.42,20220825,3140,10.03,20230726,3.79,N,100130,500,285 억,,642617,N,N,467,N,00,N
|
||
|
|
20230802,130619,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3445,-75,5,-2.13,303793880,86069,88.75,3520,3600,3445,4575,2465,3520,3529.66,1.12,0,-7140,3590,3555,3510,3475,3430,3572,3492,286,1055,500,2600,5,1,57143000,1969,-25.15,0.72,12,0.15,-137.00,4752.00,7750,20220825,-55.55,3140,20230726,9.71,5300,-35.00,20230418,3140,9.71,20230726,7750,-55.55,20220825,3140,9.71,20230726,3.79,N,100130,500,285 억,,642617,N,N,467,N,00,N
|
||
|
|
20230802,120614,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3460,-60,5,-1.70,258477510,72944,75.21,3520,3600,3460,4575,2465,3520,3543.51,1.12,0,-3120,3590,3555,3510,3475,3430,3572,3492,286,1055,500,2600,5,1,57143000,1977,-25.26,0.73,12,0.13,-137.00,4752.00,7750,20220825,-55.35,3140,20230726,10.19,5300,-34.72,20230418,3140,10.19,20230726,7750,-55.35,20220825,3140,10.19,20230726,3.79,N,100130,500,285 억,,642617,N,N,467,N,00,N
|
||
|
|
20230802,110614,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3560,40,2,1.14,184626810,51836,53.45,3520,3600,3480,4575,2465,3520,3561.75,1.12,0,1072,3590,3555,3510,3475,3430,3572,3492,286,1055,500,2600,5,1,57143000,2034,-25.99,0.75,12,0.09,-137.00,4752.00,7750,20220825,-54.06,3140,20230726,13.38,5300,-32.83,20230418,3140,13.38,20230726,7750,-54.06,20220825,3140,13.38,20230726,3.79,N,100130,500,285 억,,642617,N,N,467,N,00,N
|
||
|
|
20230802,100615,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3565,45,2,1.28,79957195,22579,23.28,3520,3570,3480,4575,2465,3520,3541.22,1.12,0,-1016,3590,3555,3510,3475,3430,3572,3492,286,1055,500,2600,5,1,57143000,2037,-26.02,0.75,12,0.04,-137.00,4752.00,7750,20220825,-54.00,3140,20230726,13.54,5300,-32.74,20230418,3140,13.54,20230726,7750,-54.00,20220825,3140,13.54,20230726,3.79,N,100130,500,285 억,,642617,N,N,467,N,00,N
|
||
|
|
20230802,090615,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3520,0,3,0.00,14255770,4070,4.20,3520,3525,3480,4575,2465,3520,3502.65,1.12,0,474,3590,3555,3510,3475,3430,3572,3492,286,1055,500,2600,5,1,57143000,2011,-25.69,0.74,12,0.01,-137.00,4752.00,7750,20220825,-54.58,3140,20230726,12.10,5300,-33.58,20230418,3140,12.10,20230726,7750,-54.58,20220825,3140,12.10,20230726,3.79,N,100130,500,285 억,,642617,N,N,467,N,00,N
|
||
|
|
20230801,160616,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3520,5,2,0.14,337139755,96173,77.71,3515,3545,3465,4565,2465,3515,3505.48,1.16,0,-20760,3581,3547,3481,3447,3381,3565,3465,286,1050,500,2600,5,1,57143000,2011,-25.69,0.74,12,0.17,-137.00,4752.00,7750,20220825,-54.58,3140,20230726,12.10,5300,-33.58,20230418,3140,12.10,20230726,7750,-54.58,20220825,3140,12.10,20230726,3.85,N,100130,500,285 억,,663784,N,N,467,N,00,N
|
||
|
|
20230801,150613,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3490,-25,5,-0.71,286320555,81683,66.01,3515,3545,3465,4565,2465,3515,3505.26,1.16,0,-21679,3581,3547,3481,3447,3381,3565,3465,286,1050,500,2600,5,1,57143000,1994,-25.47,0.73,12,0.14,-137.00,4752.00,7750,20220825,-54.97,3140,20230726,11.15,5300,-34.15,20230418,3140,11.15,20230726,7750,-54.97,20220825,3140,11.15,20230726,3.85,N,100130,500,285 억,,663784,N,N,259,N,00,N
|
||
|
|
20230801,140625,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3490,-25,5,-0.71,256241040,73071,59.05,3515,3545,3465,4565,2465,3515,3506.74,1.16,0,-21547,3581,3547,3481,3447,3381,3565,3465,286,1050,500,2600,5,1,57143000,1994,-25.47,0.73,12,0.13,-137.00,4752.00,7750,20220825,-54.97,3140,20230726,11.15,5300,-34.15,20230418,3140,11.15,20230726,7750,-54.97,20220825,3140,11.15,20230726,3.85,N,100130,500,285 억,,663784,N,N,259,N,00,N
|
||
|
|
20230801,130611,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3490,-25,5,-0.71,178059925,50664,40.94,3515,3545,3480,4565,2465,3515,3514.53,1.16,0,-12768,3581,3547,3481,3447,3381,3565,3465,286,1050,500,2600,5,1,57143000,1994,-25.47,0.73,12,0.09,-137.00,4752.00,7750,20220825,-54.97,3140,20230726,11.15,5300,-34.15,20230418,3140,11.15,20230726,7750,-54.97,20220825,3140,11.15,20230726,3.85,N,100130,500,285 억,,663784,N,N,259,N,00,N
|
||
|
|
20230801,120611,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3515,0,3,0.00,134542685,38220,30.88,3515,3545,3490,4565,2465,3515,3520.22,1.16,0,-9560,3581,3547,3481,3447,3381,3565,3465,286,1050,500,2600,5,1,57143000,2009,-25.66,0.74,12,0.07,-137.00,4752.00,7750,20220825,-54.65,3140,20230726,11.94,5300,-33.68,20230418,3140,11.94,20230726,7750,-54.65,20220825,3140,11.94,20230726,3.85,N,100130,500,285 억,,663784,N,N,259,N,00,N
|
||
|
|
20230801,110609,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3520,5,2,0.14,90826170,25782,20.83,3515,3545,3490,4565,2465,3515,3522.85,1.16,0,-6847,3581,3547,3481,3447,3381,3565,3465,286,1050,500,2600,5,1,57143000,2011,-25.69,0.74,12,0.05,-137.00,4752.00,7750,20220825,-54.58,3140,20230726,12.10,5300,-33.58,20230418,3140,12.10,20230726,7750,-54.58,20220825,3140,12.10,20230726,3.85,N,100130,500,285 억,,663784,N,N,259,N,00,N
|
||
|
|
20230801,100613,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3530,15,2,0.43,60727940,17235,13.93,3515,3545,3490,4565,2465,3515,3523.52,1.16,0,-6095,3581,3547,3481,3447,3381,3565,3465,286,1050,500,2600,5,1,57143000,2017,-25.77,0.74,12,0.03,-137.00,4752.00,7750,20220825,-54.45,3140,20230726,12.42,5300,-33.40,20230418,3140,12.42,20230726,7750,-54.45,20220825,3140,12.42,20230726,3.85,N,100130,500,285 억,,663784,N,N,259,N,00,N
|
||
|
|
20230801,090607,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3515,0,3,0.00,5320555,1515,1.22,3515,3520,3490,4565,2465,3515,3511.92,1.16,0,-842,3581,3547,3481,3447,3381,3565,3465,286,1050,500,2600,5,1,57143000,2009,-25.66,0.74,12,0.00,-137.00,4752.00,7750,20220825,-54.65,3140,20230726,11.94,5300,-33.68,20230418,3140,11.94,20230726,7750,-54.65,20220825,3140,11.94,20230726,3.85,N,100130,500,285 억,,663784,N,N,259,N,00,N
|