90 lines
38 KiB
CSV
90 lines
38 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5380,250,2,4.87,37273099070,7057611,63.19,4930,5500,4900,6660,3600,5130,5281.17,1.52,0,-190434,6590,5860,5150,4420,3710,5505,4065,92,1530,100,3590,10,1,91613800,4929,15.59,4.81,12,7.70,345.00,1119.00,6790,20230619,-20.77,1290,20220928,317.05,6790,-20.77,20230619,1860,189.25,20230112,6790,-20.77,20230619,1290,317.05,20220928,1.71,N,073640,100,91 억,,1397046,N,N,0,N,00,N
|
|
20230630,150605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5350,220,2,4.29,35669358690,6759450,60.52,4930,5500,4900,6660,3600,5130,5276.96,1.52,0,-139125,6590,5860,5150,4420,3710,5505,4065,92,1530,100,3590,10,1,91613800,4901,15.51,4.78,12,7.38,345.00,1119.00,6790,20230619,-21.21,1290,20220928,314.73,6790,-21.21,20230619,1860,187.63,20230112,6790,-21.21,20230619,1290,314.73,20220928,1.71,N,073640,100,91 억,,1397046,N,N,0,N,00,N
|
|
20230630,140603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5310,180,2,3.51,34259341790,6494206,58.15,4930,5500,4900,6660,3600,5130,5275.37,1.52,0,-115568,6590,5860,5150,4420,3710,5505,4065,92,1530,100,3590,10,1,91613800,4865,15.39,4.75,12,7.09,345.00,1119.00,6790,20230619,-21.80,1290,20220928,311.63,6790,-21.80,20230619,1860,185.48,20230112,6790,-21.80,20230619,1290,311.63,20220928,1.71,N,073640,100,91 억,,1397046,N,N,0,N,00,N
|
|
20230630,130605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5390,260,2,5.07,30255347550,5737693,51.37,4930,5500,4900,6660,3600,5130,5273.09,1.52,0,73135,6590,5860,5150,4420,3710,5505,4065,92,1530,100,3590,10,1,91613800,4938,15.62,4.82,12,6.26,345.00,1119.00,6790,20230619,-20.62,1290,20220928,317.83,6790,-20.62,20230619,1860,189.78,20230112,6790,-20.62,20230619,1290,317.83,20220928,1.71,N,073640,100,91 억,,1397046,N,N,0,N,00,N
|
|
20230630,120601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5410,280,2,5.46,28226074680,5361408,48.00,4930,5500,4900,6660,3600,5130,5264.68,1.52,0,11621,6590,5860,5150,4420,3710,5505,4065,92,1530,100,3590,10,1,91613800,4956,15.68,4.83,12,5.85,345.00,1119.00,6790,20230619,-20.32,1290,20220928,319.38,6790,-20.32,20230619,1860,190.86,20230112,6790,-20.32,20230619,1290,319.38,20220928,1.71,N,073640,100,91 억,,1397046,N,N,0,N,00,N
|
|
20230630,110604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,140,2,2.73,22229357640,4249547,38.05,4930,5440,4900,6660,3600,5130,5231.00,1.52,0,-258049,6590,5860,5150,4420,3710,5505,4065,92,1530,100,3590,10,1,91613800,4828,15.28,4.71,12,4.64,345.00,1119.00,6790,20230619,-22.39,1290,20220928,308.53,6790,-22.39,20230619,1860,183.33,20230112,6790,-22.39,20230619,1290,308.53,20220928,1.71,N,073640,100,91 억,,1397046,N,N,0,N,00,N
|
|
20230630,100604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,120,2,2.34,19551709980,3735315,33.45,4930,5440,4900,6660,3600,5130,5234.29,1.52,0,-212274,6590,5860,5150,4420,3710,5505,4065,92,1530,100,3590,10,1,91613800,4810,15.22,4.69,12,4.08,345.00,1119.00,6790,20230619,-22.68,1290,20220928,306.98,6790,-22.68,20230619,1860,182.26,20230112,6790,-22.68,20230619,1290,306.98,20220928,1.71,N,073640,100,91 억,,1397046,N,N,0,N,00,N
|
|
20230630,090605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,-30,5,-0.58,4605568900,905538,8.11,4930,5230,4900,6660,3600,5130,5086.00,1.52,0,-18890,6590,5860,5150,4420,3710,5505,4065,92,1530,100,3590,10,1,91613800,4672,14.78,4.56,12,0.99,345.00,1119.00,6790,20230619,-24.89,1290,20220928,295.35,6790,-24.89,20230619,1860,174.19,20230112,6790,-24.89,20230619,1290,295.35,20220928,1.71,N,073640,100,91 억,,1397046,N,N,0,N,00,N
|
|
20230629,160604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-720,5,-12.31,56241058205,10839568,220.34,5610,5880,4440,7600,4100,5850,5188.14,0.96,0,501549,6803,6326,6013,5536,5223,6170,5380,92,1750,100,4090,10,1,91613800,4700,14.87,4.58,12,11.83,345.00,1119.00,6790,20230619,-24.45,1290,20220928,297.67,6790,-24.45,20230619,1860,175.81,20230112,6790,-24.45,20230619,1290,297.67,20220928,1.66,N,073640,100,91 억,,882599,N,N,0,N,00,N
|
|
20230629,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,-810,5,-13.85,54194194495,10436006,212.14,5610,5880,4440,7600,4100,5850,5192.57,0.96,0,396285,6803,6326,6013,5536,5223,6170,5380,92,1750,100,4090,10,1,91613800,4617,14.61,4.50,12,11.39,345.00,1119.00,6790,20230619,-25.77,1290,20220928,290.70,6790,-25.77,20230619,1860,170.97,20230112,6790,-25.77,20230619,1290,290.70,20220928,1.66,N,073640,100,91 억,,882599,N,N,0,N,00,N
|
|
20230629,140600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-670,5,-11.45,44635244045,8552746,173.85,5610,5880,4440,7600,4100,5850,5218.31,0.96,0,362661,6803,6326,6013,5536,5223,6170,5380,92,1750,100,4090,10,1,91613800,4746,15.01,4.63,12,9.34,345.00,1119.00,6790,20230619,-23.71,1290,20220928,301.55,6790,-23.71,20230619,1860,178.49,20230112,6790,-23.71,20230619,1290,301.55,20220928,1.66,N,073640,100,91 억,,882599,N,N,0,N,00,N
|
|
20230629,130601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-740,5,-12.65,39215103815,7493785,152.33,5610,5880,4440,7600,4100,5850,5232.45,0.96,0,517396,6803,6326,6013,5536,5223,6170,5380,92,1750,100,4090,10,1,91613800,4681,14.81,4.57,12,8.18,345.00,1119.00,6790,20230619,-24.74,1290,20220928,296.12,6790,-24.74,20230619,1860,174.73,20230112,6790,-24.74,20230619,1290,296.12,20220928,1.66,N,073640,100,91 억,,882599,N,N,0,N,00,N
|
|
20230629,120602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5510,-340,5,-5.81,14090073480,2513523,51.09,5610,5880,5450,7600,4100,5850,5605.04,0.96,0,218148,6803,6326,6013,5536,5223,6170,5380,92,1750,100,4090,10,1,91613800,5048,15.97,4.92,12,2.74,345.00,1119.00,6790,20230619,-18.85,1290,20220928,327.13,6790,-18.85,20230619,1860,196.24,20230112,6790,-18.85,20230619,1290,327.13,20220928,1.66,N,073640,100,91 억,,882599,N,N,0,N,00,N
|
|
20230629,110603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,-290,5,-4.96,11608915050,2066630,42.01,5610,5880,5450,7600,4100,5850,5616.54,0.96,0,183549,6803,6326,6013,5536,5223,6170,5380,92,1750,100,4090,10,1,91613800,5094,16.12,4.97,12,2.26,345.00,1119.00,6790,20230619,-18.11,1290,20220928,331.01,6790,-18.11,20230619,1860,198.92,20230112,6790,-18.11,20230619,1290,331.01,20220928,1.66,N,073640,100,91 억,,882599,N,N,0,N,00,N
|
|
20230629,100603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5460,-390,5,-6.67,7815358400,1383020,28.11,5610,5880,5450,7600,4100,5850,5649.94,0.96,0,71214,6803,6326,6013,5536,5223,6170,5380,92,1750,100,4090,10,1,91613800,5002,15.83,4.88,12,1.51,345.00,1119.00,6790,20230619,-19.59,1290,20220928,323.26,6790,-19.59,20230619,1860,193.55,20230112,6790,-19.59,20230619,1290,323.26,20220928,1.66,N,073640,100,91 억,,882599,N,N,0,N,00,N
|
|
20230629,090550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,-160,5,-2.74,1273963070,224968,4.57,5610,5740,5600,7600,4100,5850,5656.95,0.96,0,42143,6803,6326,6013,5536,5223,6170,5380,92,1750,100,4090,10,1,91613800,5213,16.49,5.08,12,0.25,345.00,1119.00,6790,20230619,-16.20,1290,20220928,341.09,6790,-16.20,20230619,1860,205.91,20230112,6790,-16.20,20230619,1290,341.09,20220928,1.66,N,073640,100,91 억,,882599,N,N,0,N,00,N
|
|
20230628,160555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,-250,5,-4.10,29519883390,4851057,217.78,6250,6490,5700,7930,4270,6100,6085.55,0.96,0,8415,6533,6316,6153,5936,5773,6235,5855,92,1830,100,4270,10,1,91613800,5359,16.96,5.23,12,5.30,345.00,1119.00,6790,20230619,-13.84,1290,20220928,353.49,6790,-13.84,20230619,1860,214.52,20230112,6790,-13.84,20230619,1290,353.49,20220928,1.60,N,073640,100,91 억,,878729,N,N,0,N,00,N
|
|
20230628,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,-220,5,-3.61,28286238230,4640940,208.35,6250,6490,5700,7930,4270,6100,6094.94,0.96,0,-14738,6533,6316,6153,5936,5773,6235,5855,92,1830,100,4270,10,1,91613800,5387,17.04,5.25,12,5.07,345.00,1119.00,6790,20230619,-13.40,1290,20220928,355.81,6790,-13.40,20230619,1860,216.13,20230112,6790,-13.40,20230619,1290,355.81,20220928,1.60,N,073640,100,91 억,,878729,N,N,0,N,00,N
|
|
20230628,140556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-110,5,-1.80,26343918990,4312595,193.60,6250,6490,5700,7930,4270,6100,6108.60,0.96,0,5171,6533,6316,6153,5936,5773,6235,5855,92,1830,100,4270,10,1,91613800,5488,17.36,5.35,12,4.71,345.00,1119.00,6790,20230619,-11.78,1290,20220928,364.34,6790,-11.78,20230619,1860,222.04,20230112,6790,-11.78,20230619,1290,364.34,20220928,1.60,N,073640,100,91 억,,878729,N,N,0,N,00,N
|
|
20230628,130558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,-190,5,-3.11,22383555380,3639438,163.38,6250,6490,5700,7930,4270,6100,6150.29,0.96,0,22955,6533,6316,6153,5936,5773,6235,5855,92,1830,100,4270,10,1,91613800,5414,17.13,5.28,12,3.97,345.00,1119.00,6790,20230619,-12.96,1290,20220928,358.14,6790,-12.96,20230619,1860,217.74,20230112,6790,-12.96,20230619,1290,358.14,20220928,1.60,N,073640,100,91 억,,878729,N,N,0,N,00,N
|
|
20230628,120546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-140,5,-2.30,21004782260,3407516,152.97,6250,6490,5700,7930,4270,6100,6164.26,0.96,0,54774,6533,6316,6153,5936,5773,6235,5855,92,1830,100,4270,10,1,91613800,5460,17.28,5.33,12,3.72,345.00,1119.00,6790,20230619,-12.22,1290,20220928,362.02,6790,-12.22,20230619,1860,220.43,20230112,6790,-12.22,20230619,1290,362.02,20220928,1.60,N,073640,100,91 억,,878729,N,N,0,N,00,N
|
|
20230628,110601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-140,5,-2.30,19258390070,3114145,139.80,6250,6490,5700,7930,4270,6100,6184.19,0.96,0,-2563,6533,6316,6153,5936,5773,6235,5855,92,1830,100,4270,10,1,91613800,5460,17.28,5.33,12,3.40,345.00,1119.00,6790,20230619,-12.22,1290,20220928,362.02,6790,-12.22,20230619,1860,220.43,20230112,6790,-12.22,20230619,1290,362.02,20220928,1.60,N,073640,100,91 억,,878729,N,N,0,N,00,N
|
|
20230628,100601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,-300,5,-4.92,14786995840,2363009,106.08,6250,6490,5700,7930,4270,6100,6257.74,0.96,0,62660,6533,6316,6153,5936,5773,6235,5855,92,1830,100,4270,10,1,91613800,5314,16.81,5.18,12,2.58,345.00,1119.00,6790,20230619,-14.58,1290,20220928,349.61,6790,-14.58,20230619,1860,211.83,20230112,6790,-14.58,20230619,1290,349.61,20220928,1.60,N,073640,100,91 억,,878729,N,N,0,N,00,N
|
|
20230628,090558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,150,2,2.46,1649449130,265177,11.90,6250,6260,6170,7930,4270,6100,6220.50,0.96,0,26717,6533,6316,6153,5936,5773,6235,5855,92,1830,100,4270,10,1,91613800,5726,18.12,5.59,12,0.29,345.00,1119.00,6790,20230619,-7.95,1290,20220928,384.50,6790,-7.95,20230619,1860,236.02,20230112,6790,-7.95,20230619,1290,384.50,20220928,1.60,N,073640,100,91 억,,878729,N,N,0,N,00,N
|
|
20230627,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,-240,5,-3.79,13215163770,2140035,82.51,6330,6370,5990,8240,4440,6340,6175.11,1.05,0,-84252,6706,6522,6306,6122,5906,6615,6215,92,1900,100,4430,10,1,91613800,5588,17.68,5.45,12,2.34,345.00,1119.00,6790,20230619,-10.16,1290,20220928,372.87,6790,-10.16,20230619,1860,227.96,20230112,6790,-10.16,20230619,1290,372.87,20220928,1.49,N,073640,100,91 억,,961588,N,N,0,N,00,N
|
|
20230627,150602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,-230,5,-3.63,12251879460,1981991,76.42,6330,6370,5990,8240,4440,6340,6181.47,1.05,0,-93248,6706,6522,6306,6122,5906,6615,6215,92,1900,100,4430,10,1,91613800,5598,17.71,5.46,12,2.16,345.00,1119.00,6790,20230619,-10.01,1290,20220928,373.64,6790,-10.01,20230619,1860,228.49,20230112,6790,-10.01,20230619,1290,373.64,20220928,1.49,N,073640,100,91 억,,961588,N,N,0,N,00,N
|
|
20230627,140609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,-190,5,-3.00,10957827020,1770275,68.25,6330,6370,5990,8240,4440,6340,6189.76,1.05,0,-93667,6706,6522,6306,6122,5906,6615,6215,92,1900,100,4430,10,1,91613800,5634,17.83,5.50,12,1.93,345.00,1119.00,6790,20230619,-9.43,1290,20220928,376.74,6790,-9.43,20230619,1860,230.65,20230112,6790,-9.43,20230619,1290,376.74,20220928,1.49,N,073640,100,91 억,,961588,N,N,0,N,00,N
|
|
20230627,130607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,-160,5,-2.52,10256572280,1656049,63.85,6330,6370,5990,8240,4440,6340,6193.26,1.05,0,-89999,6706,6522,6306,6122,5906,6615,6215,92,1900,100,4430,10,1,91613800,5662,17.91,5.52,12,1.81,345.00,1119.00,6790,20230619,-8.98,1290,20220928,379.07,6790,-8.98,20230619,1860,232.26,20230112,6790,-8.98,20230619,1290,379.07,20220928,1.49,N,073640,100,91 억,,961588,N,N,0,N,00,N
|
|
20230627,120609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,-220,5,-3.47,9071254800,1463533,56.43,6330,6370,5990,8240,4440,6340,6198.03,1.05,0,-46012,6706,6522,6306,6122,5906,6615,6215,92,1900,100,4430,10,1,91613800,5607,17.74,5.47,12,1.60,345.00,1119.00,6790,20230619,-9.87,1290,20220928,374.42,6790,-9.87,20230619,1860,229.03,20230112,6790,-9.87,20230619,1290,374.42,20220928,1.49,N,073640,100,91 억,,961588,N,N,0,N,00,N
|
|
20230627,110612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,-120,5,-1.89,7750975440,1248428,48.13,6330,6370,5990,8240,4440,6340,6208.42,1.05,0,-14018,6706,6522,6306,6122,5906,6615,6215,92,1900,100,4430,10,1,91613800,5698,18.03,5.56,12,1.36,345.00,1119.00,6790,20230619,-8.39,1290,20220928,382.17,6790,-8.39,20230619,1860,234.41,20230112,6790,-8.39,20230619,1290,382.17,20220928,1.49,N,073640,100,91 억,,961588,N,N,0,N,00,N
|
|
20230627,100556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,-120,5,-1.89,4174807040,667206,25.72,6330,6370,6160,8240,4440,6340,6256.95,1.05,0,16275,6706,6522,6306,6122,5906,6615,6215,92,1900,100,4430,10,1,91613800,5698,18.03,5.56,12,0.73,345.00,1119.00,6790,20230619,-8.39,1290,20220928,382.17,6790,-8.39,20230619,1860,234.41,20230112,6790,-8.39,20230619,1290,382.17,20220928,1.49,N,073640,100,91 억,,961588,N,N,0,N,00,N
|
|
20230627,090559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,-90,5,-1.42,1118386870,177564,6.85,6330,6370,6220,8240,4440,6340,6298.12,1.05,0,8050,6706,6522,6306,6122,5906,6615,6215,92,1900,100,4430,10,1,91613800,5726,18.12,5.59,12,0.19,345.00,1119.00,6790,20230619,-7.95,1290,20220928,384.50,6790,-7.95,20230619,1860,236.02,20230112,6790,-7.95,20230619,1290,384.50,20220928,1.49,N,073640,100,91 억,,961588,N,N,0,N,00,N
|
|
20230626,160556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,70,2,1.12,16057677370,2531969,55.33,6300,6490,6090,8150,4390,6270,6341.97,1.15,0,-87942,6783,6526,6383,6126,5983,6455,6055,92,1880,100,4380,10,1,91613800,5808,18.38,5.67,12,2.76,345.00,1119.00,6790,20230619,-6.63,1290,20220928,391.47,6790,-6.63,20230619,1860,240.86,20230112,6790,-6.63,20230619,1290,391.47,20220928,1.53,N,073640,100,91 억,,1049610,N,N,0,N,00,N
|
|
20230626,150601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,100,2,1.59,15577062460,2456211,53.67,6300,6490,6090,8150,4390,6270,6341.91,1.15,0,-81636,6783,6526,6383,6126,5983,6455,6055,92,1880,100,4380,10,1,91613800,5836,18.46,5.69,12,2.68,345.00,1119.00,6790,20230619,-6.19,1290,20220928,393.80,6790,-6.19,20230619,1860,242.47,20230112,6790,-6.19,20230619,1290,393.80,20220928,1.53,N,073640,100,91 억,,1049610,N,N,0,N,00,N
|
|
20230626,140601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,10,2,0.16,13932296800,2194890,47.96,6300,6490,6090,8150,4390,6270,6347.61,1.15,0,-56256,6783,6526,6383,6126,5983,6455,6055,92,1880,100,4380,10,1,91613800,5753,18.20,5.61,12,2.40,345.00,1119.00,6790,20230619,-7.51,1290,20220928,386.82,6790,-7.51,20230619,1860,237.63,20230112,6790,-7.51,20230619,1290,386.82,20220928,1.53,N,073640,100,91 억,,1049610,N,N,0,N,00,N
|
|
20230626,130559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,-10,5,-0.16,12602139050,1983557,43.34,6300,6490,6090,8150,4390,6270,6353.30,1.15,0,-29705,6783,6526,6383,6126,5983,6455,6055,92,1880,100,4380,10,1,91613800,5735,18.14,5.59,12,2.17,345.00,1119.00,6790,20230619,-7.81,1290,20220928,385.27,6790,-7.81,20230619,1860,236.56,20230112,6790,-7.81,20230619,1290,385.27,20220928,1.53,N,073640,100,91 억,,1049610,N,N,0,N,00,N
|
|
20230626,120557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,60,2,0.96,11579181320,1820853,39.79,6300,6490,6090,8150,4390,6270,6359.21,1.15,0,-13194,6783,6526,6383,6126,5983,6455,6055,92,1880,100,4380,10,1,91613800,5799,18.35,5.66,12,1.99,345.00,1119.00,6790,20230619,-6.77,1290,20220928,390.70,6790,-6.77,20230619,1860,240.32,20230112,6790,-6.77,20230619,1290,390.70,20220928,1.53,N,073640,100,91 억,,1049610,N,N,0,N,00,N
|
|
20230626,110557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,50,2,0.80,10831072150,1702348,37.20,6300,6490,6090,8150,4390,6270,6362.43,1.15,0,5710,6783,6526,6383,6126,5983,6455,6055,92,1880,100,4380,10,1,91613800,5790,18.32,5.65,12,1.86,345.00,1119.00,6790,20230619,-6.92,1290,20220928,389.92,6790,-6.92,20230619,1860,239.78,20230112,6790,-6.92,20230619,1290,389.92,20220928,1.53,N,073640,100,91 억,,1049610,N,N,0,N,00,N
|
|
20230626,100557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,120,2,1.91,8586536410,1348376,29.46,6300,6490,6090,8150,4390,6270,6368.06,1.15,0,45112,6783,6526,6383,6126,5983,6455,6055,92,1880,100,4380,10,1,91613800,5854,18.52,5.71,12,1.47,345.00,1119.00,6790,20230619,-5.89,1290,20220928,395.35,6790,-5.89,20230619,1860,243.55,20230112,6790,-5.89,20230619,1290,395.35,20220928,1.53,N,073640,100,91 억,,1049610,N,N,0,N,00,N
|
|
20230626,090559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,10,2,0.16,1596315600,255464,5.58,6300,6350,6090,8150,4390,6270,6248.69,1.15,0,16578,6783,6526,6383,6126,5983,6455,6055,92,1880,100,4380,10,1,91613800,5753,18.20,5.61,12,0.28,345.00,1119.00,6790,20230619,-7.51,1290,20220928,386.82,6790,-7.51,20230619,1860,237.63,20230112,6790,-7.51,20230619,1290,386.82,20220928,1.53,N,073640,100,91 억,,1049610,N,N,0,N,00,N
|
|
20230623,165821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,-260,5,-3.98,29169911910,4525367,58.28,6630,6640,6240,8480,4580,6530,6446.31,1.81,0,-620911,7243,6886,6293,5936,5343,7065,6115,92,1950,100,4570,10,1,91613800,5744,18.17,5.60,12,4.94,345.00,1119.00,6790,20230619,-7.66,1290,20220928,386.05,6790,-7.66,20230619,1860,237.10,20230112,6790,-7.66,20230619,1290,386.05,20220928,1.50,N,073640,100,91 억,,1661017,N,N,0,N,00,N
|
|
20230623,140458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-130,5,-1.99,25030346800,3871685,49.86,6630,6640,6240,8480,4580,6530,6464.60,1.81,0,-486246,7243,6886,6293,5936,5343,7065,6115,92,1950,100,4570,10,1,91613800,5863,18.55,5.72,12,4.23,345.00,1119.00,6790,20230619,-5.74,1290,20220928,396.12,6790,-5.74,20230619,1860,244.09,20230112,6790,-5.74,20230619,1290,396.12,20220928,1.50,N,073640,100,91 억,,1661017,N,N,0,N,00,N
|
|
20230622,160746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6530,580,2,9.75,47209177410,7628527,122.27,5710,6650,5700,7730,4170,5950,6187.10,1.28,0,782179,6610,6280,5850,5520,5090,6065,5305,92,1780,100,4160,10,1,91613800,5982,18.93,5.84,12,8.33,345.00,1119.00,6790,20230619,-3.83,1290,20220928,406.20,6790,-3.83,20230619,1860,251.08,20230112,6790,-3.83,20230619,1290,406.20,20220928,1.45,N,073640,100,91 억,,1177181,N,N,0,N,00,N
|
|
20230622,150924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,440,2,7.39,36791017320,6022167,96.52,5710,6400,5700,7730,4170,5950,6109.30,1.28,0,522956,6610,6280,5850,5520,5090,6065,5305,92,1780,100,4160,10,1,91613800,5854,18.52,5.71,12,6.57,345.00,1119.00,6790,20230619,-5.89,1290,20220928,395.35,6790,-5.89,20230619,1860,243.55,20230112,6790,-5.89,20230619,1290,395.35,20220928,1.45,N,073640,100,91 억,,1177181,N,N,0,N,00,N
|
|
20230622,140940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,340,2,5.71,23222565130,3869533,62.02,5710,6400,5700,7730,4170,5950,6001.41,1.28,0,125194,6610,6280,5850,5520,5090,6065,5305,92,1780,100,4160,10,1,91613800,5763,18.23,5.62,12,4.22,345.00,1119.00,6790,20230619,-7.36,1290,20220928,387.60,6790,-7.36,20230619,1860,238.17,20230112,6790,-7.36,20230619,1290,387.60,20220928,1.45,N,073640,100,91 억,,1177181,N,N,0,N,00,N
|
|
20230622,130751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,-80,5,-1.34,12674910650,2158497,34.60,5710,6050,5700,7730,4170,5950,5872.05,1.28,0,25566,6610,6280,5850,5520,5090,6065,5305,92,1780,100,4160,10,1,91613800,5378,17.01,5.25,12,2.36,345.00,1119.00,6790,20230619,-13.55,1290,20220928,355.04,6790,-13.55,20230619,1860,215.59,20230112,6790,-13.55,20230619,1290,355.04,20220928,1.45,N,073640,100,91 억,,1177181,N,N,0,N,00,N
|
|
20230622,120804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5810,-140,5,-2.35,11300220820,1922865,30.82,5710,6050,5700,7730,4170,5950,5876.71,1.28,0,43113,6610,6280,5850,5520,5090,6065,5305,92,1780,100,4160,10,1,91613800,5323,16.84,5.19,12,2.10,345.00,1119.00,6790,20230619,-14.43,1290,20220928,350.39,6790,-14.43,20230619,1860,212.37,20230112,6790,-14.43,20230619,1290,350.39,20220928,1.45,N,073640,100,91 억,,1177181,N,N,0,N,00,N
|
|
20230622,110941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5810,-140,5,-2.35,9927190290,1686420,27.03,5710,6050,5700,7730,4170,5950,5886.49,1.28,0,49231,6610,6280,5850,5520,5090,6065,5305,92,1780,100,4160,10,1,91613800,5323,16.84,5.19,12,1.84,345.00,1119.00,6790,20230619,-14.43,1290,20220928,350.39,6790,-14.43,20230619,1860,212.37,20230112,6790,-14.43,20230619,1290,350.39,20220928,1.45,N,073640,100,91 억,,1177181,N,N,0,N,00,N
|
|
20230622,100845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,50,2,0.84,6687943730,1133533,18.17,5710,6050,5700,7730,4170,5950,5900.02,1.28,0,145837,6610,6280,5850,5520,5090,6065,5305,92,1780,100,4160,10,1,91613800,5497,17.39,5.36,12,1.24,345.00,1119.00,6790,20230619,-11.63,1290,20220928,365.12,6790,-11.63,20230619,1860,222.58,20230112,6790,-11.63,20230619,1290,365.12,20220928,1.45,N,073640,100,91 억,,1177181,N,N,0,N,00,N
|
|
20230622,090141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,-150,5,-2.52,778574360,135491,2.17,5710,5850,5700,7730,4170,5950,5744.16,1.28,0,12028,6610,6280,5850,5520,5090,6065,5305,92,1780,100,4160,10,1,91613800,5314,16.81,5.18,12,0.15,345.00,1119.00,6790,20230619,-14.58,1290,20220928,349.61,6790,-14.58,20230619,1860,211.83,20230112,6790,-14.58,20230619,1290,349.61,20220928,1.45,N,073640,100,91 억,,1177181,N,N,0,N,00,N
|
|
20230621,160306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,-290,5,-4.65,36201569330,6198557,101.15,6050,6180,5420,8110,4370,6240,5839.92,1.74,0,-405587,6746,6492,6276,6022,5806,6385,5915,92,1870,100,4360,10,1,91613800,5451,17.25,5.32,12,6.77,345.00,1119.00,6790,20230619,-12.37,1290,20220928,361.24,6790,-12.37,20230619,1860,219.89,20230112,6790,-12.37,20230619,1290,361.24,20220928,1.49,N,073640,100,91 억,,1593421,N,N,0,N,00,N
|
|
20230621,150146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-300,5,-4.81,34922607730,5982520,97.62,6050,6180,5420,8110,4370,6240,5837.27,1.74,0,-395877,6746,6492,6276,6022,5806,6385,5915,92,1870,100,4360,10,1,91613800,5442,17.22,5.31,12,6.53,345.00,1119.00,6790,20230619,-12.52,1290,20220928,360.47,6790,-12.52,20230619,1860,219.35,20230112,6790,-12.52,20230619,1290,360.47,20220928,1.49,N,073640,100,91 억,,1593421,N,N,0,N,00,N
|
|
20230621,140236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,-340,5,-5.45,33231908080,5695722,92.94,6050,6180,5420,8110,4370,6240,5834.36,1.74,0,-367542,6746,6492,6276,6022,5806,6385,5915,92,1870,100,4360,10,1,91613800,5405,17.10,5.27,12,6.22,345.00,1119.00,6790,20230619,-13.11,1290,20220928,357.36,6790,-13.11,20230619,1860,217.20,20230112,6790,-13.11,20230619,1290,357.36,20220928,1.49,N,073640,100,91 억,,1593421,N,N,0,N,00,N
|
|
20230621,130754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,-260,5,-4.17,30611997040,5250746,85.68,6050,6180,5420,8110,4370,6240,5829.83,1.74,0,-391236,6746,6492,6276,6022,5806,6385,5915,92,1870,100,4360,10,1,91613800,5479,17.33,5.34,12,5.73,345.00,1119.00,6790,20230619,-11.93,1290,20220928,363.57,6790,-11.93,20230619,1860,221.51,20230112,6790,-11.93,20230619,1290,363.57,20220928,1.49,N,073640,100,91 억,,1593421,N,N,0,N,00,N
|
|
20230621,121029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,-110,5,-1.76,28878208840,4963905,81.00,6050,6180,5420,8110,4370,6240,5817.42,1.74,0,-366938,6746,6492,6276,6022,5806,6385,5915,92,1870,100,4360,10,1,91613800,5616,17.77,5.48,12,5.42,345.00,1119.00,6790,20230619,-9.72,1290,20220928,375.19,6790,-9.72,20230619,1860,229.57,20230112,6790,-9.72,20230619,1290,375.19,20220928,1.49,N,073640,100,91 억,,1593421,N,N,0,N,00,N
|
|
20230621,110347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,-400,5,-6.41,23757145140,4109380,67.06,6050,6110,5420,8110,4370,6240,5780.92,1.74,0,-304910,6746,6492,6276,6022,5806,6385,5915,92,1870,100,4360,10,1,91613800,5350,16.93,5.22,12,4.49,345.00,1119.00,6790,20230619,-13.99,1290,20220928,352.71,6790,-13.99,20230619,1860,213.98,20230112,6790,-13.99,20230619,1290,352.71,20220928,1.49,N,073640,100,91 억,,1593421,N,N,0,N,00,N
|
|
20230621,100706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,-520,5,-8.33,20716341680,3583258,58.47,6050,6110,5420,8110,4370,6240,5781.10,1.74,0,-240229,6746,6492,6276,6022,5806,6385,5915,92,1870,100,4360,10,1,91613800,5240,16.58,5.11,12,3.91,345.00,1119.00,6790,20230619,-15.76,1290,20220928,343.41,6790,-15.76,20230619,1860,207.53,20230112,6790,-15.76,20230619,1290,343.41,20220928,1.49,N,073640,100,91 억,,1593421,N,N,0,N,00,N
|
|
20230621,090742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5710,-530,5,-8.49,7755216390,1343568,21.92,6050,6110,5420,8110,4370,6240,5771.22,1.74,0,11198,6746,6492,6276,6022,5806,6385,5915,92,1870,100,4360,10,1,91613800,5231,16.55,5.10,12,1.47,345.00,1119.00,6790,20230619,-15.91,1290,20220928,342.64,6790,-15.91,20230619,1860,206.99,20230112,6790,-15.91,20230619,1290,342.64,20220928,1.49,N,073640,100,91 억,,1593421,N,N,0,N,00,N
|
|
20230620,160240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-60,5,-0.95,38244038830,6056748,33.73,6430,6530,6060,8190,4410,6300,6314.46,2.00,0,-265222,7146,6722,6366,5942,5586,6935,6155,92,1890,100,4410,10,1,91613800,5717,18.09,5.58,12,6.61,345.00,1119.00,6790,20230619,-8.10,1290,20220928,383.72,6790,-8.10,20230619,1860,235.48,20230112,6790,-8.10,20230619,1290,383.72,20220928,1.49,N,073640,100,91 억,,1833170,N,N,0,N,00,N
|
|
20230620,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6200,-100,5,-1.59,37021038350,5860100,32.64,6430,6530,6060,8190,4410,6300,6317.48,2.00,0,-222685,7146,6722,6366,5942,5586,6935,6155,92,1890,100,4410,10,1,91613800,5680,17.97,5.54,12,6.40,345.00,1119.00,6790,20230619,-8.69,1290,20220928,380.62,6790,-8.69,20230619,1860,233.33,20230112,6790,-8.69,20230619,1290,380.62,20220928,1.49,N,073640,100,91 억,,1833170,N,N,0,N,00,N
|
|
20230620,140952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,-40,5,-0.63,32801120360,5178657,28.84,6430,6530,6060,8190,4410,6300,6333.90,2.00,0,-154005,7146,6722,6366,5942,5586,6935,6155,92,1890,100,4410,10,1,91613800,5735,18.14,5.59,12,5.65,345.00,1119.00,6790,20230619,-7.81,1290,20220928,385.27,6790,-7.81,20230619,1860,236.56,20230112,6790,-7.81,20230619,1290,385.27,20220928,1.49,N,073640,100,91 억,,1833170,N,N,0,N,00,N
|
|
20230620,130618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,70,2,1.11,30395882850,4798866,26.73,6430,6530,6060,8190,4410,6300,6333.97,2.00,0,-74265,7146,6722,6366,5942,5586,6935,6155,92,1890,100,4410,10,1,91613800,5836,18.46,5.69,12,5.24,345.00,1119.00,6790,20230619,-6.19,1290,20220928,393.80,6790,-6.19,20230619,1860,242.47,20230112,6790,-6.19,20230619,1290,393.80,20220928,1.49,N,073640,100,91 억,,1833170,N,N,0,N,00,N
|
|
20230620,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,-40,5,-0.63,26039431980,4114147,22.91,6430,6530,6060,8190,4410,6300,6329.24,2.00,0,-69316,7146,6722,6366,5942,5586,6935,6155,92,1890,100,4410,10,1,91613800,5735,18.14,5.59,12,4.49,345.00,1119.00,6790,20230619,-7.81,1290,20220928,385.27,6790,-7.81,20230619,1860,236.56,20230112,6790,-7.81,20230619,1290,385.27,20220928,1.49,N,073640,100,91 억,,1833170,N,N,0,N,00,N
|
|
20230620,110747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6200,-100,5,-1.59,22659247990,3566878,19.87,6430,6530,6100,8190,4410,6300,6352.68,2.00,0,-8723,7146,6722,6366,5942,5586,6935,6155,92,1890,100,4410,10,1,91613800,5680,17.97,5.54,12,3.89,345.00,1119.00,6790,20230619,-8.69,1290,20220928,380.62,6790,-8.69,20230619,1860,233.33,20230112,6790,-8.69,20230619,1290,380.62,20220928,1.49,N,073640,100,91 억,,1833170,N,N,0,N,00,N
|
|
20230620,101002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,60,2,0.95,16656260920,2598831,14.47,6430,6530,6260,8190,4410,6300,6409.14,2.00,0,38216,7146,6722,6366,5942,5586,6935,6155,92,1890,100,4410,10,1,91613800,5827,18.43,5.68,12,2.84,345.00,1119.00,6790,20230619,-6.33,1290,20220928,393.02,6790,-6.33,20230619,1860,241.94,20230112,6790,-6.33,20230619,1290,393.02,20220928,1.49,N,073640,100,91 억,,1833170,N,N,0,N,00,N
|
|
20230620,090430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,80,2,1.27,4152528780,646367,3.60,6430,6530,6340,8190,4410,6300,6424.42,2.00,0,-111450,7146,6722,6366,5942,5586,6935,6155,92,1890,100,4410,10,1,91613800,5845,18.49,5.70,12,0.71,345.00,1119.00,6790,20230619,-6.04,1290,20220928,394.57,6790,-6.04,20230619,1860,243.01,20230112,6790,-6.04,20230619,1290,394.57,20220928,1.49,N,073640,100,91 억,,1833170,N,N,0,N,00,N
|
|
20230619,160248,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6300,430,2,7.33,113534179420,17695293,393.47,6200,6790,6010,7630,4110,5870,6416.29,1.64,0,355497,6203,6036,5783,5616,5363,6120,5700,92,1760,100,4100,10,1,91613800,5772,18.26,5.63,12,19.32,345.00,1119.00,6790,20230619,-7.22,1290,20220928,388.37,6790,-7.22,20230619,1860,238.71,20230112,6790,-7.22,20230619,1290,388.37,20220928,1.50,N,073640,100,91 억,,1500047,N,N,0,N,00,N
|
|
20230619,150624,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6310,440,2,7.50,111290263580,17337479,385.52,6200,6790,6010,7630,4110,5870,6419.23,1.64,0,330116,6203,6036,5783,5616,5363,6120,5700,92,1760,100,4100,10,1,91613800,5781,18.29,5.64,12,18.92,345.00,1119.00,6790,20230619,-7.07,1290,20220928,389.15,6790,-7.07,20230619,1860,239.25,20230112,6790,-7.07,20230619,1290,389.15,20220928,1.50,N,073640,100,91 억,,1500047,N,N,0,N,00,N
|
|
20230619,140551,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6330,460,2,7.84,105739913950,16459835,366.00,6200,6790,6010,7630,4110,5870,6424.30,1.64,0,320188,6203,6036,5783,5616,5363,6120,5700,92,1760,100,4100,10,1,91613800,5799,18.35,5.66,12,17.97,345.00,1119.00,6790,20230619,-6.77,1290,20220928,390.70,6790,-6.77,20230619,1860,240.32,20230112,6790,-6.77,20230619,1290,390.70,20220928,1.50,N,073640,100,91 억,,1500047,N,N,0,N,00,N
|
|
20230619,130721,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6160,290,2,4.94,100124695510,15564851,346.10,6200,6790,6010,7630,4110,5870,6432.94,1.64,0,474432,6203,6036,5783,5616,5363,6120,5700,92,1760,100,4100,10,1,91613800,5643,17.86,5.50,12,16.99,345.00,1119.00,6790,20230619,-9.28,1290,20220928,377.52,6790,-9.28,20230619,1860,231.18,20230112,6790,-9.28,20230619,1290,377.52,20220928,1.50,N,073640,100,91 억,,1500047,N,N,0,N,00,N
|
|
20230619,120622,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6520,650,2,11.07,88914252360,13790306,306.64,6200,6790,6010,7630,4110,5870,6447.81,1.64,0,802254,6203,6036,5783,5616,5363,6120,5700,92,1760,100,4100,10,1,91613800,5973,18.90,5.83,12,15.05,345.00,1119.00,6790,20230619,-3.98,1290,20220928,405.43,6790,-3.98,20230619,1860,250.54,20230112,6790,-3.98,20230619,1290,405.43,20220928,1.50,N,073640,100,91 억,,1500047,N,N,0,N,00,N
|
|
20230619,110711,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6540,670,2,11.41,58401328640,9177883,204.08,6200,6600,6010,7630,4110,5870,6363.55,1.64,0,587128,6203,6036,5783,5616,5363,6120,5700,92,1760,100,4100,10,1,91613800,5992,18.96,5.84,12,10.02,345.00,1119.00,6600,20230619,-0.91,1290,20220928,406.98,6600,-0.91,20230619,1860,251.61,20230112,6600,-0.91,20230619,1290,406.98,20220928,1.50,N,073640,100,91 억,,1500047,N,N,0,N,00,N
|
|
20230619,100452,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6320,450,2,7.67,36980362980,5854059,130.17,6200,6600,6010,7630,4110,5870,6317.45,1.64,0,-64700,6203,6036,5783,5616,5363,6120,5700,92,1760,100,4100,10,1,91613800,5790,18.32,5.65,12,6.39,345.00,1119.00,6600,20230619,-4.24,1290,20220928,389.92,6600,-4.24,20230619,1860,239.78,20230112,6600,-4.24,20230619,1290,389.92,20220928,1.50,N,073640,100,91 억,,1500047,N,N,0,N,00,N
|
|
20230619,090217,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6440,570,2,9.71,8555477930,1339220,29.78,6200,6600,6170,7630,4110,5870,6390.47,1.64,0,-81809,6203,6036,5783,5616,5363,6120,5700,92,1760,100,4100,10,1,91613800,5900,18.67,5.76,12,1.46,345.00,1119.00,6600,20230619,-2.42,1290,20220928,399.22,6600,-2.42,20230619,1860,246.24,20230112,6600,-2.42,20230619,1290,399.22,20220928,1.50,N,073640,100,91 억,,1500047,N,N,0,N,00,N
|
|
20230616,160925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,100,2,1.73,25883460180,4453984,70.76,5740,5950,5530,7500,4040,5770,5811.09,1.36,0,276721,6330,6050,5850,5570,5370,6190,5710,92,1730,100,4030,10,1,91613800,5378,17.01,5.25,12,4.86,345.00,1119.00,6160,20230613,-4.71,1290,20220928,355.04,6160,-4.71,20230613,1860,215.59,20230112,6160,-4.71,20230613,1290,355.04,20220928,1.52,N,073640,100,91 억,,1244770,N,N,0,N,00,N
|
|
20230616,150159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5890,120,2,2.08,23624914550,4068629,64.64,5740,5950,5530,7500,4040,5770,5806.61,1.36,0,259434,6330,6050,5850,5570,5370,6190,5710,92,1730,100,4030,10,1,91613800,5396,17.07,5.26,12,4.44,345.00,1119.00,6160,20230613,-4.38,1290,20220928,356.59,6160,-4.38,20230613,1860,216.67,20230112,6160,-4.38,20230613,1290,356.59,20220928,1.52,N,073640,100,91 억,,1244770,N,N,0,N,00,N
|
|
20230616,140600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5920,150,2,2.60,20928232350,3607322,57.31,5740,5950,5530,7500,4040,5770,5801.61,1.36,0,353924,6330,6050,5850,5570,5370,6190,5710,92,1730,100,4030,10,1,91613800,5424,17.16,5.29,12,3.94,345.00,1119.00,6160,20230613,-3.90,1290,20220928,358.91,6160,-3.90,20230613,1860,218.28,20230112,6160,-3.90,20230613,1290,358.91,20220928,1.52,N,073640,100,91 억,,1244770,N,N,0,N,00,N
|
|
20230616,130816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,110,2,1.91,16302733300,2825137,44.88,5740,5930,5530,7500,4040,5770,5770.60,1.36,0,341896,6330,6050,5850,5570,5370,6190,5710,92,1730,100,4030,10,1,91613800,5387,17.04,5.25,12,3.08,345.00,1119.00,6160,20230613,-4.55,1290,20220928,355.81,6160,-4.55,20230613,1860,216.13,20230112,6160,-4.55,20230613,1290,355.81,20220928,1.52,N,073640,100,91 억,,1244770,N,N,0,N,00,N
|
|
20230616,120602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,110,2,1.91,13375802260,2325742,36.95,5740,5930,5530,7500,4040,5770,5751.19,1.36,0,244869,6330,6050,5850,5570,5370,6190,5710,92,1730,100,4030,10,1,91613800,5387,17.04,5.25,12,2.54,345.00,1119.00,6160,20230613,-4.55,1290,20220928,355.81,6160,-4.55,20230613,1860,216.13,20230112,6160,-4.55,20230613,1290,355.81,20220928,1.52,N,073640,100,91 억,,1244770,N,N,0,N,00,N
|
|
20230616,110836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,60,2,1.04,11088383980,1931719,30.69,5740,5930,5530,7500,4040,5770,5740.15,1.36,0,141376,6330,6050,5850,5570,5370,6190,5710,92,1730,100,4030,10,1,91613800,5341,16.90,5.21,12,2.11,345.00,1119.00,6160,20230613,-5.36,1290,20220928,351.94,6160,-5.36,20230613,1860,213.44,20230112,6160,-5.36,20230613,1290,351.94,20220928,1.52,N,073640,100,91 억,,1244770,N,N,0,N,00,N
|
|
20230616,101007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5730,-40,5,-0.69,7025289540,1235631,19.63,5740,5880,5530,7500,4040,5770,5685.52,1.36,0,80527,6330,6050,5850,5570,5370,6190,5710,92,1730,100,4030,10,1,91613800,5249,16.61,5.12,12,1.35,345.00,1119.00,6160,20230613,-6.98,1290,20220928,344.19,6160,-6.98,20230613,1860,208.06,20230112,6160,-6.98,20230613,1290,344.19,20220928,1.52,N,073640,100,91 억,,1244770,N,N,0,N,00,N
|
|
20230616,090616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5730,-40,5,-0.69,1220839560,213515,3.39,5740,5790,5650,7500,4040,5770,5717.58,1.36,0,-11385,6330,6050,5850,5570,5370,6190,5710,92,1730,100,4030,10,1,91613800,5249,16.61,5.12,12,0.23,345.00,1119.00,6160,20230613,-6.98,1290,20220928,344.19,6160,-6.98,20230613,1860,208.06,20230112,6160,-6.98,20230613,1290,344.19,20220928,1.52,N,073640,100,91 억,,1244770,N,N,0,N,00,N
|
|
20230615,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5790,-60,5,-1.03,35118591660,5972489,77.12,5710,6130,5650,7600,4100,5850,5880.18,1.90,0,-502229,6336,6092,5746,5502,5156,5920,5330,92,1750,100,4090,10,1,91613800,5304,16.78,5.17,12,6.52,345.00,1119.00,6160,20230613,-6.01,1290,20220928,348.84,6160,-6.01,20230613,1860,211.29,20230112,6160,-6.01,20230613,1290,348.84,20220928,1.65,N,073640,100,91 억,,1738676,N,N,0,N,00,N
|
|
20230615,140138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5780,-70,5,-1.20,32723909100,5561142,71.81,5710,6130,5650,7600,4100,5850,5884.54,1.90,0,-459385,6336,6092,5746,5502,5156,5920,5330,92,1750,100,4090,10,1,91613800,5295,16.75,5.17,12,6.07,345.00,1119.00,6160,20230613,-6.17,1290,20220928,348.06,6160,-6.17,20230613,1860,210.75,20230112,6160,-6.17,20230613,1290,348.06,20220928,1.65,N,073640,100,91 억,,1738676,N,N,0,N,00,N
|
|
20230615,130949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,-160,5,-2.74,31145968520,5285915,68.25,5710,6130,5650,7600,4100,5850,5892.45,1.90,0,-373742,6336,6092,5746,5502,5156,5920,5330,92,1750,100,4090,10,1,91613800,5213,16.49,5.08,12,5.77,345.00,1119.00,6160,20230613,-7.63,1290,20220928,341.09,6160,-7.63,20230613,1860,205.91,20230112,6160,-7.63,20230613,1290,341.09,20220928,1.65,N,073640,100,91 억,,1738676,N,N,0,N,00,N
|
|
20230615,121012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5790,-60,5,-1.03,27760886810,4693760,60.61,5710,6130,5650,7600,4100,5850,5914.76,1.90,0,-203888,6336,6092,5746,5502,5156,5920,5330,92,1750,100,4090,10,1,91613800,5304,16.78,5.17,12,5.12,345.00,1119.00,6160,20230613,-6.01,1290,20220928,348.84,6160,-6.01,20230613,1860,211.29,20230112,6160,-6.01,20230613,1290,348.84,20220928,1.65,N,073640,100,91 억,,1738676,N,N,0,N,00,N
|
|
20230615,110851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5770,-80,5,-1.37,25266737150,4261369,55.02,5710,6130,5650,7600,4100,5850,5929.70,1.90,0,-163290,6336,6092,5746,5502,5156,5920,5330,92,1750,100,4090,10,1,91613800,5286,16.72,5.16,12,4.65,345.00,1119.00,6160,20230613,-6.33,1290,20220928,347.29,6160,-6.33,20230613,1860,210.22,20230112,6160,-6.33,20230613,1290,347.29,20220928,1.65,N,073640,100,91 억,,1738676,N,N,0,N,00,N
|
|
20230611,184557,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4665,580,2,14.20,99360451120,21651478,787.57,4150,4980,4135,5310,2860,4085,4581.29,1.78,378109,414801,4641,4362,4186,3907,3731,4275,3820,92,1225,100,2850,5,1,91613800,4274,13.52,4.17,12,23.63,345.00,1119.00,4980,20230609,-6.33,1290,20220928,261.63,4980,-6.33,20230609,1860,150.81,20230112,4980,-6.33,20230609,1290,261.63,20220928,1.82,N,073640,100,91 억,,1633910,N,N,0,N,00,N
|