170 lines
72 KiB
CSV
170 lines
72 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
|
|
20230731,160632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,5,2,0.12,86900362965,21344278,81.88,3510,4460,3450,5510,2970,4240,4069.59,1.45,0,39712,5440,4840,4350,3750,3260,5140,4050,92,1270,100,2540,5,1,91613800,3889,12.30,3.79,12,23.30,345.00,1119.00,7640,20230712,-44.44,1290,20220928,229.07,7640,-44.44,20230712,1860,128.23,20230112,7640,-44.44,20230712,1290,229.07,20220928,1.86,N,073640,100,91 억,,1328649,N,N,0,N,00,N
|
|
20230731,150633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,-60,5,-1.42,84561196330,20791727,79.76,3510,4460,3450,5510,2970,4240,4065.40,1.45,0,-1772,5440,4840,4350,3750,3260,5140,4050,92,1270,100,2540,5,1,91613800,3829,12.12,3.74,12,22.69,345.00,1119.00,7640,20230712,-45.29,1290,20220928,224.03,7640,-45.29,20230712,1860,124.73,20230112,7640,-45.29,20230712,1290,224.03,20220928,1.86,N,073640,100,91 억,,1328649,N,N,0,N,00,N
|
|
20230731,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,70,2,1.65,74764190810,18499555,70.96,3510,4460,3450,5510,2970,4240,4039.26,1.45,0,-30119,5440,4840,4350,3750,3260,5140,4050,92,1270,100,2540,5,1,91613800,3949,12.49,3.85,12,20.19,345.00,1119.00,7640,20230712,-43.59,1290,20220928,234.11,7640,-43.59,20230712,1860,131.72,20230112,7640,-43.59,20230712,1290,234.11,20220928,1.86,N,073640,100,91 억,,1328649,N,N,0,N,00,N
|
|
20230731,130634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4110,-130,5,-3.07,59070745350,14864443,57.02,3510,4415,3450,5510,2970,4240,3970.38,1.45,0,-52685,5440,4840,4350,3750,3260,5140,4050,92,1270,100,2540,5,1,91613800,3765,11.91,3.67,12,16.23,345.00,1119.00,7640,20230712,-46.20,1290,20220928,218.60,7640,-46.20,20230712,1860,120.97,20230112,7640,-46.20,20230712,1290,218.60,20220928,1.86,N,073640,100,91 억,,1328649,N,N,0,N,00,N
|
|
20230731,120640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,-115,5,-2.71,56618993290,14269096,54.74,3510,4415,3450,5510,2970,4240,3964.12,1.45,0,-58034,5440,4840,4350,3750,3260,5140,4050,92,1270,100,2540,5,1,91613800,3779,11.96,3.69,12,15.58,345.00,1119.00,7640,20230712,-46.01,1290,20220928,219.77,7640,-46.01,20230712,1860,121.77,20230112,7640,-46.01,20230712,1290,219.77,20220928,1.86,N,073640,100,91 억,,1328649,N,N,0,N,00,N
|
|
20230731,110644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4115,-125,5,-2.95,47691870960,12132600,46.54,3510,4415,3450,5510,2970,4240,3925.77,1.45,0,-87165,5440,4840,4350,3750,3260,5140,4050,92,1270,100,2540,5,1,91613800,3770,11.93,3.68,12,13.24,345.00,1119.00,7640,20230712,-46.14,1290,20220928,218.99,7640,-46.14,20230712,1860,121.24,20230112,7640,-46.14,20230712,1290,218.99,20220928,1.86,N,073640,100,91 억,,1328649,N,N,0,N,00,N
|
|
20230731,100639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,-140,5,-3.30,41250263650,10559768,40.51,3510,4415,3450,5510,2970,4240,3900.00,1.45,0,-99253,5440,4840,4350,3750,3260,5140,4050,92,1270,100,2540,5,1,91613800,3756,11.88,3.66,12,11.53,345.00,1119.00,7640,20230712,-46.34,1290,20220928,217.83,7640,-46.34,20230712,1860,120.43,20230112,7640,-46.34,20230712,1290,217.83,20220928,1.86,N,073640,100,91 억,,1328649,N,N,0,N,00,N
|
|
20230731,090633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,0,3,0.00,838036000,197650,0.76,0,0,0,5510,2970,4240,0.00,1.45,0,50191,5440,4840,4350,3750,3260,5140,4050,92,1270,100,2540,5,1,91613800,3884,12.29,3.79,12,0.22,345.00,1119.00,7640,20230712,-44.50,1290,20220928,228.68,7640,-44.50,20230712,1860,127.96,20230112,7640,-44.50,20230712,1290,228.68,20220928,1.86,N,073640,100,91 억,,1328649,Y,N,0,N,00,N
|
|
20230728,160635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,-510,5,-10.74,110216346245,25616286,480.32,3990,4950,3860,6170,3325,4750,4300.04,0.95,0,453804,5790,5270,5000,4480,4210,5135,4345,92,1422,100,2850,5,1,91613800,3884,12.29,3.79,12,27.96,345.00,1119.00,7640,20230712,-44.50,1290,20220928,228.68,7640,-44.50,20230712,1860,127.96,20230112,7640,-44.50,20230712,1290,228.68,20220928,1.86,N,073640,100,91 억,,874385,N,N,0,N,00,N
|
|
20230728,150635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,-55,5,-1.16,89611680320,21045916,394.62,3990,4950,3860,6170,3325,4750,4254.03,0.95,0,733459,5790,5270,5000,4480,4210,5135,4345,92,1422,100,2850,5,1,91613800,4301,13.61,4.20,12,22.97,345.00,1119.00,7640,20230712,-38.55,1290,20220928,263.95,7640,-38.55,20230712,1860,152.42,20230112,7640,-38.55,20230712,1290,263.95,20220928,1.86,N,073640,100,91 억,,874385,Y,N,0,N,00,N
|
|
20230728,140631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,-650,5,-13.68,60392924265,14120770,264.77,3990,4950,3885,6170,3325,4750,4271.29,0.95,0,832420,5790,5270,5000,4480,4210,5135,4345,92,1422,100,2850,5,1,91613800,3756,11.88,3.66,12,15.41,345.00,1119.00,7640,20230712,-46.34,1290,20220928,217.83,7640,-46.34,20230712,1860,120.43,20230112,7640,-46.34,20230712,1290,217.83,20220928,1.86,N,073640,100,91 억,,874385,N,N,0,N,00,N
|
|
20230728,130634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,-665,5,-14.00,47667908415,10968511,205.66,3990,4950,3885,6170,3325,4750,4339.72,0.95,0,425109,5790,5270,5000,4480,4210,5135,4345,92,1422,100,2850,5,1,91613800,3742,11.84,3.65,12,11.97,345.00,1119.00,7640,20230712,-46.53,1290,20220928,216.67,7640,-46.53,20230712,1860,119.62,20230112,7640,-46.53,20230712,1290,216.67,20220928,1.86,N,073640,100,91 억,,874385,N,N,0,N,00,N
|
|
20230728,120631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,-370,5,-7.79,40711450700,9308690,174.54,3990,4950,3885,6170,3325,4750,4366.70,0.95,0,512874,5790,5270,5000,4480,4210,5135,4345,92,1422,100,2850,5,1,91613800,4013,12.70,3.91,12,10.16,345.00,1119.00,7640,20230712,-42.67,1290,20220928,239.53,7640,-42.67,20230712,1860,135.48,20230112,7640,-42.67,20230712,1290,239.53,20220928,1.86,N,073640,100,91 억,,874385,N,N,0,N,00,N
|
|
20230728,110638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-350,5,-7.37,33469429170,7610243,142.70,3990,4950,3885,6170,3325,4750,4390.15,0.95,0,364223,5790,5270,5000,4480,4210,5135,4345,92,1422,100,2850,5,1,91613800,4031,12.75,3.93,12,8.31,345.00,1119.00,7640,20230712,-42.41,1290,20220928,241.09,7640,-42.41,20230712,1860,136.56,20230112,7640,-42.41,20230712,1290,241.09,20220928,1.86,N,073640,100,91 억,,874385,N,N,0,N,00,N
|
|
20230728,100629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,-180,5,-3.79,26567384920,6047147,113.39,3990,4950,3885,6170,3325,4750,4383.37,0.95,0,271765,5790,5270,5000,4480,4210,5135,4345,92,1422,100,2850,5,1,91613800,4187,13.25,4.08,12,6.60,345.00,1119.00,7640,20230712,-40.18,1290,20220928,254.26,7640,-40.18,20230712,1860,145.70,20230112,7640,-40.18,20230712,1290,254.26,20220928,1.86,N,073640,100,91 억,,874385,N,N,0,N,00,N
|
|
20230728,090635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-730,5,-15.37,8091140855,1965793,36.86,3990,4325,3885,6170,3325,4750,4057.90,0.95,0,243312,5790,5270,5000,4480,4210,5135,4345,92,1422,100,2850,5,1,91613800,3683,11.65,3.59,12,2.15,345.00,1119.00,7640,20230712,-47.38,1290,20220928,211.63,7640,-47.38,20230712,1860,116.13,20230112,7640,-47.38,20230712,1290,211.63,20220928,1.86,N,073640,100,91 억,,874385,N,N,0,N,00,N
|
|
20230727,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4750,-810,5,-14.57,26446478105,5161196,52.76,5390,5520,4730,7220,3900,5560,5125.91,0.85,-208192,90398,6620,6090,5700,5170,4780,5895,4975,92,1660,100,3330,5,1,91613800,4352,13.77,4.24,12,5.63,345.00,1119.00,7640,20230712,-37.83,1290,20220928,268.22,7640,-37.83,20230712,1860,155.38,20230112,7640,-37.83,20230712,1290,268.22,20220928,1.84,N,073640,100,91 억,,782925,N,N,0,N,00,N
|
|
20230727,150631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-530,5,-9.53,22601112200,4368326,44.66,5390,5520,5000,7220,3900,5560,5173.85,0.85,-208192,-242,6620,6090,5700,5170,4780,5895,4975,92,1660,100,3330,10,1,91613800,4608,14.58,4.50,12,4.77,345.00,1119.00,7640,20230712,-34.16,1290,20220928,289.92,7640,-34.16,20230712,1860,170.43,20230112,7640,-34.16,20230712,1290,289.92,20220928,1.84,N,073640,100,91 억,,782925,N,N,0,N,00,N
|
|
20230727,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-370,5,-6.65,20210694190,3896792,39.84,5390,5520,5000,7220,3900,5560,5186.48,0.85,-208192,13459,6620,6090,5700,5170,4780,5895,4975,92,1660,100,3330,10,1,91613800,4755,15.04,4.64,12,4.25,345.00,1119.00,7640,20230712,-32.07,1290,20220928,302.33,7640,-32.07,20230712,1860,179.03,20230112,7640,-32.07,20230712,1290,302.33,20220928,1.84,N,073640,100,91 억,,782925,N,N,0,N,00,N
|
|
20230727,130628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,-440,5,-7.91,17316975320,3330080,34.04,5390,5520,5040,7220,3900,5560,5200.16,0.85,-208192,28444,6620,6090,5700,5170,4780,5895,4975,92,1660,100,3330,10,1,91613800,4691,14.84,4.58,12,3.63,345.00,1119.00,7640,20230712,-32.98,1290,20220928,296.90,7640,-32.98,20230712,1860,175.27,20230112,7640,-32.98,20230712,1290,296.90,20220928,1.84,N,073640,100,91 억,,782925,N,N,0,N,00,N
|
|
20230727,120630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-400,5,-7.19,14814003780,2843661,29.07,5390,5520,5040,7220,3900,5560,5209.47,0.85,-208192,47521,6620,6090,5700,5170,4780,5895,4975,92,1660,100,3330,10,1,91613800,4727,14.96,4.61,12,3.10,345.00,1119.00,7640,20230712,-32.46,1290,20220928,300.00,7640,-32.46,20230712,1860,177.42,20230112,7640,-32.46,20230712,1290,300.00,20220928,1.84,N,073640,100,91 억,,782925,N,N,0,N,00,N
|
|
20230727,110631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-380,5,-6.83,12300888060,2356245,24.09,5390,5520,5040,7220,3900,5560,5220.53,0.85,-208192,57465,6620,6090,5700,5170,4780,5895,4975,92,1660,100,3330,10,1,91613800,4746,15.01,4.63,12,2.57,345.00,1119.00,7640,20230712,-32.20,1290,20220928,301.55,7640,-32.20,20230712,1860,178.49,20230112,7640,-32.20,20230712,1290,301.55,20220928,1.84,N,073640,100,91 억,,782925,N,N,0,N,00,N
|
|
20230727,100628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,-240,5,-4.32,9756739830,1868488,19.10,5390,5520,5040,7220,3900,5560,5221.71,0.85,-208192,138781,6620,6090,5700,5170,4780,5895,4975,92,1660,100,3330,10,1,91613800,4874,15.42,4.75,12,2.04,345.00,1119.00,7640,20230712,-30.37,1290,20220928,312.40,7640,-30.37,20230712,1860,186.02,20230112,7640,-30.37,20230712,1290,312.40,20220928,1.84,N,073640,100,91 억,,782925,N,N,0,N,00,N
|
|
20230727,090627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,-200,5,-3.60,1451087560,268708,2.75,5390,5520,5330,7220,3900,5560,5400.17,0.85,-208192,60119,6620,6090,5700,5170,4780,5895,4975,92,1660,100,3330,10,1,91613800,4910,15.54,4.79,12,0.29,345.00,1119.00,7640,20230712,-29.84,1290,20220928,315.50,7640,-29.84,20230712,1860,188.17,20230112,7640,-29.84,20230712,1290,315.50,20220928,1.84,N,073640,100,91 억,,782925,N,N,0,N,00,N
|
|
20230726,160626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,-880,5,-13.66,56638032250,9723468,76.92,5900,6230,5310,8370,4510,6440,5823.06,1.08,0,-235712,7473,6956,6473,5956,5473,7215,6215,92,1930,100,3860,10,1,91613800,5094,16.12,4.97,12,10.61,345.00,1119.00,7640,20230712,-27.23,1290,20220928,331.01,7640,-27.23,20230712,1860,198.92,20230112,7640,-27.23,20230712,1290,331.01,20220928,1.86,N,073640,100,91 억,,991117,N,N,0,N,00,N
|
|
20230726,150630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,-990,5,-15.37,54638500550,9359756,74.04,5900,6230,5310,8370,4510,6440,5835.50,1.08,0,-286026,7473,6956,6473,5956,5473,7215,6215,92,1930,100,3860,10,1,91613800,4993,15.80,4.87,12,10.22,345.00,1119.00,7640,20230712,-28.66,1290,20220928,322.48,7640,-28.66,20230712,1860,193.01,20230112,7640,-28.66,20230712,1290,322.48,20220928,1.86,N,073640,100,91 억,,991117,N,N,0,N,00,N
|
|
20230726,140626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,-960,5,-14.91,49909199630,8512804,67.34,5900,6230,5310,8370,4510,6440,5860.63,1.08,0,-151414,7473,6956,6473,5956,5473,7215,6215,92,1930,100,3860,10,1,91613800,5020,15.88,4.90,12,9.29,345.00,1119.00,7640,20230712,-28.27,1290,20220928,324.81,7640,-28.27,20230712,1860,194.62,20230112,7640,-28.27,20230712,1290,324.81,20220928,1.86,N,073640,100,91 억,,991117,N,N,0,N,00,N
|
|
20230726,130625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,-530,5,-8.23,38144193120,6421158,50.79,5900,6230,5700,8370,4510,6440,5937.85,1.08,0,-230142,7473,6956,6473,5956,5473,7215,6215,92,1930,100,3860,10,1,91613800,5414,17.13,5.28,12,7.01,345.00,1119.00,7640,20230712,-22.64,1290,20220928,358.14,7640,-22.64,20230712,1860,217.74,20230112,7640,-22.64,20230712,1290,358.14,20220928,1.86,N,073640,100,91 억,,991117,N,N,0,N,00,N
|
|
20230726,120626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,-430,5,-6.68,35629592010,5998978,47.46,5900,6230,5700,8370,4510,6440,5936.55,1.08,0,-237878,7473,6956,6473,5956,5473,7215,6215,92,1930,100,3860,10,1,91613800,5506,17.42,5.37,12,6.55,345.00,1119.00,7640,20230712,-21.34,1290,20220928,365.89,7640,-21.34,20230712,1860,223.12,20230112,7640,-21.34,20230712,1290,365.89,20220928,1.86,N,073640,100,91 억,,991117,N,N,0,N,00,N
|
|
20230726,110622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,-410,5,-6.37,31924185630,5384634,42.60,5900,6230,5700,8370,4510,6440,5925.66,1.08,0,-191287,7473,6956,6473,5956,5473,7215,6215,92,1930,100,3860,10,1,91613800,5524,17.48,5.39,12,5.88,345.00,1119.00,7640,20230712,-21.07,1290,20220928,367.44,7640,-21.07,20230712,1860,224.19,20230112,7640,-21.07,20230712,1290,367.44,20220928,1.86,N,073640,100,91 억,,991117,N,N,0,N,00,N
|
|
20230726,100627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,-370,5,-5.75,24233864780,4101529,32.45,5900,6230,5700,8370,4510,6440,5904.25,1.08,0,-20854,7473,6956,6473,5956,5473,7215,6215,92,1930,100,3860,10,1,91613800,5561,17.59,5.42,12,4.48,345.00,1119.00,7640,20230712,-20.55,1290,20220928,370.54,7640,-20.55,20230712,1860,226.34,20230112,7640,-20.55,20230712,1290,370.54,20220928,1.86,N,073640,100,91 억,,991117,N,N,0,N,00,N
|
|
20230726,090623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5810,-630,5,-9.78,9010735630,1530409,12.11,5900,6020,5700,8370,4510,6440,5875.83,1.08,0,-33133,7473,6956,6473,5956,5473,7215,6215,92,1930,100,3860,10,1,91613800,5323,16.84,5.19,12,1.67,345.00,1119.00,7640,20230712,-23.95,1290,20220928,350.39,7640,-23.95,20230712,1860,212.37,20230112,7640,-23.95,20230712,1290,350.39,20220928,1.86,N,073640,100,91 억,,991117,N,N,0,N,00,N
|
|
20230725,160621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,150,2,2.38,78680092980,12120894,116.56,6380,6990,5990,8170,4410,6290,6491.85,1.46,0,-343043,6823,6556,6163,5896,5503,6690,6030,92,1880,100,3770,10,1,91613800,5900,18.67,5.76,12,13.23,345.00,1119.00,7640,20230712,-15.71,1290,20220928,399.22,7640,-15.71,20230712,1860,246.24,20230112,7640,-15.71,20230712,1290,399.22,20220928,1.86,N,073640,100,91 억,,1336173,N,N,0,N,00,N
|
|
20230725,150616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,140,2,2.23,69867472910,10733310,103.21,6380,6990,5990,8170,4410,6290,6509.42,1.46,0,-349634,6823,6556,6163,5896,5503,6690,6030,92,1880,100,3770,10,1,91613800,5891,18.64,5.75,12,11.72,345.00,1119.00,7640,20230712,-15.84,1290,20220928,398.45,7640,-15.84,20230712,1860,245.70,20230112,7640,-15.84,20230712,1290,398.45,20220928,1.86,N,073640,100,91 억,,1336173,N,N,0,N,00,N
|
|
20230725,140616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,60,2,0.95,25258103750,4033817,38.79,6380,6540,5990,8170,4410,6290,6261.58,1.46,0,-224435,6823,6556,6163,5896,5503,6690,6030,92,1880,100,3770,10,1,91613800,5817,18.41,5.67,12,4.40,345.00,1119.00,7640,20230712,-16.88,1290,20220928,392.25,7640,-16.88,20230712,1860,241.40,20230112,7640,-16.88,20230712,1290,392.25,20220928,1.86,N,073640,100,91 억,,1336173,N,N,0,N,00,N
|
|
20230725,130622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,50,2,0.79,23428694500,3743094,35.99,6380,6540,5990,8170,4410,6290,6259.17,1.46,0,-173180,6823,6556,6163,5896,5503,6690,6030,92,1880,100,3770,10,1,91613800,5808,18.38,5.67,12,4.09,345.00,1119.00,7640,20230712,-17.02,1290,20220928,391.47,7640,-17.02,20230712,1860,240.86,20230112,7640,-17.02,20230712,1290,391.47,20220928,1.86,N,073640,100,91 억,,1336173,N,N,0,N,00,N
|
|
20230725,120621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,-80,5,-1.27,19443132750,3113880,29.94,6380,6540,5990,8170,4410,6290,6244.01,1.46,0,-188656,6823,6556,6163,5896,5503,6690,6030,92,1880,100,3770,10,1,91613800,5689,18.00,5.55,12,3.40,345.00,1119.00,7640,20230712,-18.72,1290,20220928,381.40,7640,-18.72,20230712,1860,233.87,20230112,7640,-18.72,20230712,1290,381.40,20220928,1.86,N,073640,100,91 억,,1336173,N,N,0,N,00,N
|
|
20230725,110619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-50,5,-0.79,18281762400,2927164,28.15,6380,6540,5990,8170,4410,6290,6245.54,1.46,0,-181248,6823,6556,6163,5896,5503,6690,6030,92,1880,100,3770,10,1,91613800,5717,18.09,5.58,12,3.20,345.00,1119.00,7640,20230712,-18.32,1290,20220928,383.72,7640,-18.32,20230712,1860,235.48,20230112,7640,-18.32,20230712,1290,383.72,20220928,1.86,N,073640,100,91 억,,1336173,N,N,0,N,00,N
|
|
20230725,100619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,-80,5,-1.27,15465965020,2474941,23.80,6380,6540,5990,8170,4410,6290,6249.01,1.46,0,-140999,6823,6556,6163,5896,5503,6690,6030,92,1880,100,3770,10,1,91613800,5689,18.00,5.55,12,2.70,345.00,1119.00,7640,20230712,-18.72,1290,20220928,381.40,7640,-18.72,20230712,1860,233.87,20230112,7640,-18.72,20230712,1290,381.40,20220928,1.86,N,073640,100,91 억,,1336173,N,N,0,N,00,N
|
|
20230725,090618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,80,2,1.27,4332892160,672231,6.46,6380,6540,6360,8170,4410,6290,6445.70,1.46,0,-93836,6823,6556,6163,5896,5503,6690,6030,92,1880,100,3770,10,1,91613800,5836,18.46,5.69,12,0.73,345.00,1119.00,7640,20230712,-16.62,1290,20220928,393.80,7640,-16.62,20230712,1860,242.47,20230112,7640,-16.62,20230712,1290,393.80,20220928,1.86,N,073640,100,91 억,,1336173,N,N,0,N,00,N
|
|
20230724,160621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,610,2,10.74,63539811350,10248875,255.97,5850,6430,5770,7380,3980,5680,6200.48,1.00,0,428035,6153,5916,5663,5426,5173,6035,5545,92,1700,100,3400,10,1,91613800,5763,18.23,5.62,12,11.19,345.00,1119.00,7640,20230712,-17.67,1290,20220928,387.60,7640,-17.67,20230712,1860,238.17,20230112,7640,-17.67,20230712,1290,387.60,20220928,1.89,N,073640,100,91 억,,918596,N,N,0,N,00,N
|
|
20230724,150617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,610,2,10.74,61591945680,9939676,248.24,5850,6430,5770,7380,3980,5680,6197.45,1.00,0,426693,6153,5916,5663,5426,5173,6035,5545,92,1700,100,3400,10,1,91613800,5763,18.23,5.62,12,10.85,345.00,1119.00,7640,20230712,-17.67,1290,20220928,387.60,7640,-17.67,20230712,1860,238.17,20230112,7640,-17.67,20230712,1290,387.60,20220928,1.89,N,073640,100,91 억,,918596,N,N,0,N,00,N
|
|
20230724,140615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,530,2,9.33,56257455330,9088448,226.98,5850,6430,5770,7380,3980,5680,6190.94,1.00,0,349681,6153,5916,5663,5426,5173,6035,5545,92,1700,100,3400,10,1,91613800,5689,18.00,5.55,12,9.92,345.00,1119.00,7640,20230712,-18.72,1290,20220928,381.40,7640,-18.72,20230712,1860,233.87,20230112,7640,-18.72,20230712,1290,381.40,20220928,1.89,N,073640,100,91 억,,918596,N,N,0,N,00,N
|
|
20230724,130615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,530,2,9.33,53492805590,8638728,215.75,5850,6430,5770,7380,3980,5680,6193.21,1.00,0,335386,6153,5916,5663,5426,5173,6035,5545,92,1700,100,3400,10,1,91613800,5689,18.00,5.55,12,9.43,345.00,1119.00,7640,20230712,-18.72,1290,20220928,381.40,7640,-18.72,20230712,1860,233.87,20230112,7640,-18.72,20230712,1290,381.40,20220928,1.89,N,073640,100,91 억,,918596,N,N,0,N,00,N
|
|
20230724,120616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,580,2,10.21,47476876410,7666643,191.47,5850,6430,5770,7380,3980,5680,6193.79,1.00,0,477381,6153,5916,5663,5426,5173,6035,5545,92,1700,100,3400,10,1,91613800,5735,18.14,5.59,12,8.37,345.00,1119.00,7640,20230712,-18.06,1290,20220928,385.27,7640,-18.06,20230712,1860,236.56,20230112,7640,-18.06,20230712,1290,385.27,20220928,1.89,N,073640,100,91 억,,918596,N,N,0,N,00,N
|
|
20230724,110620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,590,2,10.39,43271666790,6997842,174.77,5850,6430,5770,7380,3980,5680,6184.79,1.00,0,474808,6153,5916,5663,5426,5173,6035,5545,92,1700,100,3400,10,1,91613800,5744,18.17,5.60,12,7.64,345.00,1119.00,7640,20230712,-17.93,1290,20220928,386.05,7640,-17.93,20230712,1860,237.10,20230112,7640,-17.93,20230712,1290,386.05,20220928,1.89,N,073640,100,91 억,,918596,N,N,0,N,00,N
|
|
20230724,100614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,540,2,9.51,30437783280,4966349,124.03,5850,6360,5770,7380,3980,5680,6130.33,1.00,0,456661,6153,5916,5663,5426,5173,6035,5545,92,1700,100,3400,10,1,91613800,5698,18.03,5.56,12,5.42,345.00,1119.00,7640,20230712,-18.59,1290,20220928,382.17,7640,-18.59,20230712,1860,234.41,20230112,7640,-18.59,20230712,1290,382.17,20220928,1.89,N,073640,100,91 억,,918596,N,N,0,N,00,N
|
|
20230724,090617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,180,2,3.17,3005649040,514245,12.84,5850,5900,5770,7380,3980,5680,5850.37,1.00,0,-56523,6153,5916,5663,5426,5173,6035,5545,92,1700,100,3400,10,1,91613800,5369,16.99,5.24,12,0.56,345.00,1119.00,7640,20230712,-23.30,1290,20220928,354.26,7640,-23.30,20230712,1860,215.05,20230112,7640,-23.30,20230712,1290,354.26,20220928,1.89,N,073640,100,91 억,,918596,N,N,0,N,00,N
|
|
20230721,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,80,2,1.43,22165273510,3902325,85.77,5410,5900,5410,7280,3920,5600,5680.14,1.24,0,-242986,6133,5866,5513,5246,4893,6000,5380,92,1680,100,3360,10,1,91613800,5204,16.46,5.08,12,4.26,345.00,1119.00,7640,20230712,-25.65,1290,20220928,340.31,7640,-25.65,20230712,1860,205.38,20230112,7640,-25.65,20230712,1290,340.31,20220928,1.88,N,073640,100,91 억,,1139866,N,N,0,N,00,N
|
|
20230721,150614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,50,2,0.89,21417290450,3770014,82.86,5410,5900,5410,7280,3920,5600,5681.09,1.24,0,-244782,6133,5866,5513,5246,4893,6000,5380,92,1680,100,3360,10,1,91613800,5176,16.38,5.05,12,4.12,345.00,1119.00,7640,20230712,-26.05,1290,20220928,337.98,7640,-26.05,20230712,1860,203.76,20230112,7640,-26.05,20230712,1290,337.98,20220928,1.88,N,073640,100,91 억,,1139866,N,N,0,N,00,N
|
|
20230721,140610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5740,140,2,2.50,18726795090,3300115,72.53,5410,5900,5410,7280,3920,5600,5674.73,1.24,0,-241594,6133,5866,5513,5246,4893,6000,5380,92,1680,100,3360,10,1,91613800,5259,16.64,5.13,12,3.60,345.00,1119.00,7640,20230712,-24.87,1290,20220928,344.96,7640,-24.87,20230712,1860,208.60,20230112,7640,-24.87,20230712,1290,344.96,20220928,1.88,N,073640,100,91 억,,1139866,N,N,0,N,00,N
|
|
20230721,130612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5640,40,2,0.71,12755514280,2265937,49.80,5410,5790,5410,7280,3920,5600,5629.32,1.24,0,-244754,6133,5866,5513,5246,4893,6000,5380,92,1680,100,3360,10,1,91613800,5167,16.35,5.04,12,2.47,345.00,1119.00,7640,20230712,-26.18,1290,20220928,337.21,7640,-26.18,20230712,1860,203.23,20230112,7640,-26.18,20230712,1290,337.21,20220928,1.88,N,073640,100,91 억,,1139866,N,N,0,N,00,N
|
|
20230721,120619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5520,-80,5,-1.43,11261303240,1999530,43.95,5410,5790,5410,7280,3920,5600,5632.07,1.24,0,-292114,6133,5866,5513,5246,4893,6000,5380,92,1680,100,3360,10,1,91613800,5057,16.00,4.93,12,2.18,345.00,1119.00,7640,20230712,-27.75,1290,20220928,327.91,7640,-27.75,20230712,1860,196.77,20230112,7640,-27.75,20230712,1290,327.91,20220928,1.88,N,073640,100,91 억,,1139866,N,N,0,N,00,N
|
|
20230721,110616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5580,-20,5,-0.36,9841188730,1744029,38.33,5410,5790,5410,7280,3920,5600,5642.94,1.24,0,-226142,6133,5866,5513,5246,4893,6000,5380,92,1680,100,3360,10,1,91613800,5112,16.17,4.99,12,1.90,345.00,1119.00,7640,20230712,-26.96,1290,20220928,332.56,7640,-26.96,20230712,1860,200.00,20230112,7640,-26.96,20230712,1290,332.56,20220928,1.88,N,073640,100,91 억,,1139866,N,N,0,N,00,N
|
|
20230721,100615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,60,2,1.07,7911022870,1399497,30.76,5410,5790,5410,7280,3920,5600,5653.00,1.24,0,-107834,6133,5866,5513,5246,4893,6000,5380,92,1680,100,3360,10,1,91613800,5185,16.41,5.06,12,1.53,345.00,1119.00,7640,20230712,-25.92,1290,20220928,338.76,7640,-25.92,20230712,1860,204.30,20230112,7640,-25.92,20230712,1290,338.76,20220928,1.88,N,073640,100,91 억,,1139866,N,N,0,N,00,N
|
|
20230721,090615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5600,0,3,0.00,1373728500,248686,5.47,5410,5650,5410,7280,3920,5600,5522.01,1.24,0,-14043,6133,5866,5513,5246,4893,6000,5380,92,1680,100,3360,10,1,91613800,5130,16.23,5.00,12,0.27,345.00,1119.00,7640,20230712,-26.70,1290,20220928,334.11,7640,-26.70,20230712,1860,201.08,20230112,7640,-26.70,20230712,1290,334.11,20220928,1.88,N,073640,100,91 억,,1139866,N,N,0,N,00,N
|
|
20230720,160610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5600,260,2,4.87,24951870490,4521504,110.51,5340,5780,5160,6940,3740,5340,5518.41,1.03,0,215438,6006,5672,5406,5072,4806,5540,4940,92,1600,100,3200,10,1,91613800,5130,16.23,5.00,12,4.94,345.00,1119.00,7640,20230712,-26.70,1290,20220928,334.11,7640,-26.70,20230712,1860,201.08,20230112,7640,-26.70,20230712,1290,334.11,20220928,1.90,N,073640,100,91 억,,940484,N,N,0,N,00,N
|
|
20230720,150610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,280,2,5.24,23952920110,4342767,106.14,5340,5780,5160,6940,3740,5340,5515.68,1.03,0,216234,6006,5672,5406,5072,4806,5540,4940,92,1600,100,3200,10,1,91613800,5149,16.29,5.02,12,4.74,345.00,1119.00,7640,20230712,-26.44,1290,20220928,335.66,7640,-26.44,20230712,1860,202.15,20230112,7640,-26.44,20230712,1290,335.66,20220928,1.90,N,073640,100,91 억,,940484,N,N,0,N,00,N
|
|
20230720,140609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5530,190,2,3.56,21749842330,3949256,96.52,5340,5780,5160,6940,3740,5340,5507.42,1.03,0,230465,6006,5672,5406,5072,4806,5540,4940,92,1600,100,3200,10,1,91613800,5066,16.03,4.94,12,4.31,345.00,1119.00,7640,20230712,-27.62,1290,20220928,328.68,7640,-27.62,20230712,1860,197.31,20230112,7640,-27.62,20230712,1290,328.68,20220928,1.90,N,073640,100,91 억,,940484,N,N,0,N,00,N
|
|
20230720,130609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,230,2,4.31,19061115960,3462365,84.62,5340,5780,5160,6940,3740,5340,5505.34,1.03,0,160225,6006,5672,5406,5072,4806,5540,4940,92,1600,100,3200,10,1,91613800,5103,16.14,4.98,12,3.78,345.00,1119.00,7640,20230712,-27.09,1290,20220928,331.78,7640,-27.09,20230712,1860,199.46,20230112,7640,-27.09,20230712,1290,331.78,20220928,1.90,N,073640,100,91 억,,940484,N,N,0,N,00,N
|
|
20230720,120614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5600,260,2,4.87,17392259400,3163430,77.31,5340,5780,5160,6940,3740,5340,5498.03,1.03,0,125848,6006,5672,5406,5072,4806,5540,4940,92,1600,100,3200,10,1,91613800,5130,16.23,5.00,12,3.45,345.00,1119.00,7640,20230712,-26.70,1290,20220928,334.11,7640,-26.70,20230712,1860,201.08,20230112,7640,-26.70,20230712,1290,334.11,20220928,1.90,N,073640,100,91 억,,940484,N,N,0,N,00,N
|
|
20230720,110612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,110,2,2.06,9327545130,1734773,42.40,5340,5600,5160,6940,3740,5340,5376.86,1.03,0,87588,6006,5672,5406,5072,4806,5540,4940,92,1600,100,3200,10,1,91613800,4993,15.80,4.87,12,1.89,345.00,1119.00,7640,20230712,-28.66,1290,20220928,322.48,7640,-28.66,20230712,1860,193.01,20230112,7640,-28.66,20230712,1290,322.48,20220928,1.90,N,073640,100,91 억,,940484,N,N,0,N,00,N
|
|
20230720,100606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5310,-30,5,-0.56,4549842430,861340,21.05,5340,5450,5160,6940,3740,5340,5282.13,1.03,0,35818,6006,5672,5406,5072,4806,5540,4940,92,1600,100,3200,10,1,91613800,4865,15.39,4.75,12,0.94,345.00,1119.00,7640,20230712,-30.50,1290,20220928,311.63,7640,-30.50,20230712,1860,185.48,20230112,7640,-30.50,20230712,1290,311.63,20220928,1.90,N,073640,100,91 억,,940484,N,N,0,N,00,N
|
|
20230720,090607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,-70,5,-1.31,1170410830,218869,5.35,5340,5450,5250,6940,3740,5340,5347.62,1.03,0,-42619,6006,5672,5406,5072,4806,5540,4940,92,1600,100,3200,10,1,91613800,4828,15.28,4.71,12,0.24,345.00,1119.00,7640,20230712,-31.02,1290,20220928,308.53,7640,-31.02,20230712,1860,183.33,20230112,7640,-31.02,20230712,1290,308.53,20220928,1.90,N,073640,100,91 억,,940484,N,N,0,N,00,N
|
|
20230719,160619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5340,-20,5,-0.37,21722084210,4055969,59.85,5700,5740,5140,6960,3760,5360,5355.60,1.54,0,-479086,5860,5610,5280,5030,4700,5735,5155,92,1600,100,3210,10,1,91613800,4892,15.48,4.77,12,4.43,345.00,1119.00,7640,20230712,-30.10,1290,20220928,313.95,7640,-30.10,20230712,1860,187.10,20230112,7640,-30.10,20230712,1290,313.95,20220928,1.96,N,073640,100,91 억,,1412156,N,N,0,N,00,N
|
|
20230719,150618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5380,20,2,0.37,20829544780,3888645,57.38,5700,5740,5140,6960,3760,5360,5356.50,1.54,0,-500812,5860,5610,5280,5030,4700,5735,5155,92,1600,100,3210,10,1,91613800,4929,15.59,4.81,12,4.24,345.00,1119.00,7640,20230712,-29.58,1290,20220928,317.05,7640,-29.58,20230712,1860,189.25,20230112,7640,-29.58,20230712,1290,317.05,20220928,1.96,N,073640,100,91 억,,1412156,N,N,0,N,00,N
|
|
20230719,140619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,-40,5,-0.75,18394245970,3435246,50.69,5700,5740,5140,6960,3760,5360,5354.56,1.54,0,-514409,5860,5610,5280,5030,4700,5735,5155,92,1600,100,3210,10,1,91613800,4874,15.42,4.75,12,3.75,345.00,1119.00,7640,20230712,-30.37,1290,20220928,312.40,7640,-30.37,20230712,1860,186.02,20230112,7640,-30.37,20230712,1290,312.40,20220928,1.96,N,073640,100,91 억,,1412156,N,N,0,N,00,N
|
|
20230719,130612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,-110,5,-2.05,17094604360,3191055,47.08,5700,5740,5140,6960,3760,5360,5357.04,1.54,0,-483687,5860,5610,5280,5030,4700,5735,5155,92,1600,100,3210,10,1,91613800,4810,15.22,4.69,12,3.48,345.00,1119.00,7640,20230712,-31.28,1290,20220928,306.98,7640,-31.28,20230712,1860,182.26,20230112,7640,-31.28,20230712,1290,306.98,20220928,1.96,N,073640,100,91 억,,1412156,N,N,0,N,00,N
|
|
20230719,120619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,-70,5,-1.31,15490325640,2887925,42.61,5700,5740,5140,6960,3760,5360,5363.83,1.54,0,-492926,5860,5610,5280,5030,4700,5735,5155,92,1600,100,3210,10,1,91613800,4846,15.33,4.73,12,3.15,345.00,1119.00,7640,20230712,-30.76,1290,20220928,310.08,7640,-30.76,20230712,1860,184.41,20230112,7640,-30.76,20230712,1290,310.08,20220928,1.96,N,073640,100,91 억,,1412156,N,N,0,N,00,N
|
|
20230719,110619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,-110,5,-2.05,13034552620,2418839,35.69,5700,5740,5140,6960,3760,5360,5388.77,1.54,0,-510510,5860,5610,5280,5030,4700,5735,5155,92,1600,100,3210,10,1,91613800,4810,15.22,4.69,12,2.64,345.00,1119.00,7640,20230712,-31.28,1290,20220928,306.98,7640,-31.28,20230712,1860,182.26,20230112,7640,-31.28,20230712,1290,306.98,20220928,1.96,N,073640,100,91 억,,1412156,N,N,0,N,00,N
|
|
20230719,100614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-200,5,-3.73,11161806320,2062048,30.43,5700,5740,5140,6960,3760,5360,5412.99,1.54,0,-486532,5860,5610,5280,5030,4700,5735,5155,92,1600,100,3210,10,1,91613800,4727,14.96,4.61,12,2.25,345.00,1119.00,7640,20230712,-32.46,1290,20220928,300.00,7640,-32.46,20230712,1860,177.42,20230112,7640,-32.46,20230712,1290,300.00,20220928,1.96,N,073640,100,91 억,,1412156,N,N,0,N,00,N
|
|
20230719,090613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5470,110,2,2.05,3898007500,697921,10.30,5700,5740,5450,6960,3760,5360,5585.35,1.54,0,-191376,5860,5610,5280,5030,4700,5735,5155,92,1600,100,3210,10,1,91613800,5011,15.86,4.89,12,0.76,345.00,1119.00,7640,20230712,-28.40,1290,20220928,324.03,7640,-28.40,20230712,1860,194.09,20230112,7640,-28.40,20230712,1290,324.03,20220928,1.96,N,073640,100,91 억,,1412156,N,N,0,N,00,N
|
|
20230718,160613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,80,2,1.52,34296800750,6590181,124.49,5320,5530,4950,6860,3700,5280,5203.86,1.05,0,388205,6073,5676,5413,5016,4753,5545,4885,92,1580,100,3160,10,1,91613800,4910,15.54,4.79,12,7.19,345.00,1119.00,7640,20230712,-29.84,1290,20220928,315.50,7640,-29.84,20230712,1860,188.17,20230112,7640,-29.84,20230712,1290,315.50,20220928,1.96,N,073640,100,91 억,,963998,N,N,0,N,00,N
|
|
20230718,150613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5310,30,2,0.57,33058510740,6357578,120.10,5320,5530,4950,6860,3700,5280,5199.75,1.05,0,457883,6073,5676,5413,5016,4753,5545,4885,92,1580,100,3160,10,1,91613800,4865,15.39,4.75,12,6.94,345.00,1119.00,7640,20230712,-30.50,1290,20220928,311.63,7640,-30.50,20230712,1860,185.48,20230112,7640,-30.50,20230712,1290,311.63,20220928,1.96,N,073640,100,91 억,,963998,N,N,0,N,00,N
|
|
20230718,140610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-90,5,-1.70,30003292280,5780654,109.20,5320,5530,4950,6860,3700,5280,5190.16,1.05,0,460204,6073,5676,5413,5016,4753,5545,4885,92,1580,100,3160,10,1,91613800,4755,15.04,4.64,12,6.31,345.00,1119.00,7640,20230712,-32.07,1290,20220928,302.33,7640,-32.07,20230712,1860,179.03,20230112,7640,-32.07,20230712,1290,302.33,20220928,1.96,N,073640,100,91 억,,963998,N,N,0,N,00,N
|
|
20230718,130610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,-110,5,-2.08,28486775810,5489219,103.69,5320,5530,4950,6860,3700,5280,5189.44,1.05,0,493034,6073,5676,5413,5016,4753,5545,4885,92,1580,100,3160,10,1,91613800,4736,14.99,4.62,12,5.99,345.00,1119.00,7640,20230712,-32.33,1290,20220928,300.78,7640,-32.33,20230712,1860,177.96,20230112,7640,-32.33,20230712,1290,300.78,20220928,1.96,N,073640,100,91 억,,963998,N,N,0,N,00,N
|
|
20230718,120615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,20,2,0.38,25637247840,4940942,93.34,5320,5530,4950,6860,3700,5280,5188.58,1.05,0,425617,6073,5676,5413,5016,4753,5545,4885,92,1580,100,3160,10,1,91613800,4856,15.36,4.74,12,5.39,345.00,1119.00,7640,20230712,-30.63,1290,20220928,310.85,7640,-30.63,20230712,1860,184.95,20230112,7640,-30.63,20230712,1290,310.85,20220928,1.96,N,073640,100,91 억,,963998,N,N,0,N,00,N
|
|
20230718,110615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,-50,5,-0.95,22608255340,4366063,82.48,5320,5530,4950,6860,3700,5280,5177.98,1.05,0,487736,6073,5676,5413,5016,4753,5545,4885,92,1580,100,3160,10,1,91613800,4791,15.16,4.67,12,4.77,345.00,1119.00,7640,20230712,-31.54,1290,20220928,305.43,7640,-31.54,20230712,1860,181.18,20230112,7640,-31.54,20230712,1290,305.43,20220928,1.96,N,073640,100,91 억,,963998,N,N,0,N,00,N
|
|
20230718,100609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-120,5,-2.27,9914725440,1857896,35.10,5320,5530,5110,6860,3700,5280,5336.80,1.05,0,-76393,6073,5676,5413,5016,4753,5545,4885,92,1580,100,3160,10,1,91613800,4727,14.96,4.61,12,2.03,345.00,1119.00,7640,20230712,-32.46,1290,20220928,300.00,7640,-32.46,20230712,1860,177.42,20230112,7640,-32.46,20230712,1290,300.00,20220928,1.96,N,073640,100,91 억,,963998,N,N,0,N,00,N
|
|
20230718,090609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5420,140,2,2.65,2513423880,462047,8.73,5320,5530,5320,6860,3700,5280,5442.78,1.05,0,-83337,6073,5676,5413,5016,4753,5545,4885,92,1580,100,3160,10,1,91613800,4965,15.71,4.84,12,0.50,345.00,1119.00,7640,20230712,-29.06,1290,20220928,320.16,7640,-29.06,20230712,1860,191.40,20230112,7640,-29.06,20230712,1290,320.16,20220928,1.96,N,073640,100,91 억,,963998,N,N,0,N,00,N
|
|
20230717,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,-470,5,-8.17,27907234220,5209025,75.71,5770,5810,5150,7470,4030,5750,5356.50,0.94,0,111678,6603,6176,5903,5476,5203,6040,5340,92,1720,100,3450,10,1,91613800,4837,15.30,4.72,12,5.69,345.00,1119.00,7640,20230712,-30.89,1290,20220928,309.30,7640,-30.89,20230712,1860,183.87,20230112,7640,-30.89,20230712,1290,309.30,20220928,2.06,N,073640,100,91 억,,858805,N,N,0,N,00,N
|
|
20230717,150606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,-480,5,-8.35,26906907990,5018495,72.94,5770,5810,5150,7470,4030,5750,5360.53,0.94,0,117691,6603,6176,5903,5476,5203,6040,5340,92,1720,100,3450,10,1,91613800,4828,15.28,4.71,12,5.48,345.00,1119.00,7640,20230712,-31.02,1290,20220928,308.53,7640,-31.02,20230712,1860,183.33,20230112,7640,-31.02,20230712,1290,308.53,20220928,2.06,N,073640,100,91 억,,858805,N,N,0,N,00,N
|
|
20230717,140610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,-500,5,-8.70,22752390920,4226486,61.43,5770,5810,5190,7470,4030,5750,5382.14,0.94,0,120321,6603,6176,5903,5476,5203,6040,5340,92,1720,100,3450,10,1,91613800,4810,15.22,4.69,12,4.61,345.00,1119.00,7640,20230712,-31.28,1290,20220928,306.98,7640,-31.28,20230712,1860,182.26,20230112,7640,-31.28,20230712,1290,306.98,20220928,2.06,N,073640,100,91 억,,858805,N,N,0,N,00,N
|
|
20230717,130605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,-390,5,-6.78,18481578560,3415697,49.64,5770,5810,5210,7470,4030,5750,5409.46,0.94,0,68879,6603,6176,5903,5476,5203,6040,5340,92,1720,100,3450,10,1,91613800,4910,15.54,4.79,12,3.73,345.00,1119.00,7640,20230712,-29.84,1290,20220928,315.50,7640,-29.84,20230712,1860,188.17,20230112,7640,-29.84,20230712,1290,315.50,20220928,2.06,N,073640,100,91 억,,858805,N,N,0,N,00,N
|
|
20230717,120612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,-350,5,-6.09,16024213680,2955768,42.96,5770,5810,5210,7470,4030,5750,5419.86,0.94,0,25553,6603,6176,5903,5476,5203,6040,5340,92,1720,100,3450,10,1,91613800,4947,15.65,4.83,12,3.23,345.00,1119.00,7640,20230712,-29.32,1290,20220928,318.60,7640,-29.32,20230712,1860,190.32,20230112,7640,-29.32,20230712,1290,318.60,20220928,2.06,N,073640,100,91 억,,858805,N,N,0,N,00,N
|
|
20230717,110604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5430,-320,5,-5.57,13813196760,2546425,37.01,5770,5810,5210,7470,4030,5750,5422.85,0.94,0,37812,6603,6176,5903,5476,5203,6040,5340,92,1720,100,3450,10,1,91613800,4975,15.74,4.85,12,2.78,345.00,1119.00,7640,20230712,-28.93,1290,20220928,320.93,7640,-28.93,20230712,1860,191.94,20230112,7640,-28.93,20230712,1290,320.93,20220928,2.06,N,073640,100,91 억,,858805,N,N,0,N,00,N
|
|
20230717,100606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,-180,5,-3.13,11993643840,2213763,32.17,5770,5810,5210,7470,4030,5750,5415.77,0.94,0,82234,6603,6176,5903,5476,5203,6040,5340,92,1720,100,3450,10,1,91613800,5103,16.14,4.98,12,2.42,345.00,1119.00,7640,20230712,-27.09,1290,20220928,331.78,7640,-27.09,20230712,1860,199.46,20230112,7640,-27.09,20230712,1290,331.78,20220928,2.06,N,073640,100,91 억,,858805,N,N,0,N,00,N
|
|
20230717,090604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5260,-490,5,-8.52,5283381200,975017,14.17,5770,5810,5210,7470,4030,5750,5414.22,0.94,0,77561,6603,6176,5903,5476,5203,6040,5340,92,1720,100,3450,10,1,91613800,4819,15.25,4.70,12,1.06,345.00,1119.00,7640,20230712,-31.15,1290,20220928,307.75,7640,-31.15,20230712,1860,182.80,20230112,7640,-31.15,20230712,1290,307.75,20220928,2.06,N,073640,100,91 억,,858805,N,N,0,N,00,N
|
|
20230714,160604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,80,2,1.41,40272912990,6825133,104.42,5850,6330,5630,7370,3970,5670,5900.88,1.27,0,-321357,6456,6062,5826,5432,5196,5945,5315,92,1700,100,3400,10,1,91613800,5268,16.67,5.14,12,7.45,345.00,1119.00,7640,20230712,-24.74,1290,20220928,345.74,7640,-24.74,20230712,1860,209.14,20230112,7640,-24.74,20230712,1290,345.74,20220928,1.97,N,073640,100,91 억,,1165134,N,N,0,N,00,N
|
|
20230714,150608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5700,30,2,0.53,38883739910,6582287,100.71,5850,6330,5630,7370,3970,5670,5907.33,1.27,0,-345729,6456,6062,5826,5432,5196,5945,5315,92,1700,100,3400,10,1,91613800,5222,16.52,5.09,12,7.18,345.00,1119.00,7640,20230712,-25.39,1290,20220928,341.86,7640,-25.39,20230712,1860,206.45,20230112,7640,-25.39,20230712,1290,341.86,20220928,1.97,N,073640,100,91 억,,1165134,N,N,0,N,00,N
|
|
20230714,140610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5740,70,2,1.23,36228307600,6115991,93.57,5850,6330,5630,7370,3970,5670,5923.54,1.27,0,-339122,6456,6062,5826,5432,5196,5945,5315,92,1700,100,3400,10,1,91613800,5259,16.64,5.13,12,6.68,345.00,1119.00,7640,20230712,-24.87,1290,20220928,344.96,7640,-24.87,20230712,1860,208.60,20230112,7640,-24.87,20230712,1290,344.96,20220928,1.97,N,073640,100,91 억,,1165134,N,N,0,N,00,N
|
|
20230714,130601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,130,2,2.29,34362307410,5793386,88.64,5850,6330,5630,7370,3970,5670,5931.30,1.27,0,-318298,6456,6062,5826,5432,5196,5945,5315,92,1700,100,3400,10,1,91613800,5314,16.81,5.18,12,6.32,345.00,1119.00,7640,20230712,-24.08,1290,20220928,349.61,7640,-24.08,20230712,1860,211.83,20230112,7640,-24.08,20230712,1290,349.61,20220928,1.97,N,073640,100,91 억,,1165134,N,N,0,N,00,N
|
|
20230714,120603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,10,2,0.18,32677392920,5499056,84.13,5850,6330,5630,7370,3970,5670,5942.36,1.27,0,-330075,6456,6062,5826,5432,5196,5945,5315,92,1700,100,3400,10,1,91613800,5204,16.46,5.08,12,6.00,345.00,1119.00,7640,20230712,-25.65,1290,20220928,340.31,7640,-25.65,20230712,1860,205.38,20230112,7640,-25.65,20230712,1290,340.31,20220928,1.97,N,073640,100,91 억,,1165134,N,N,0,N,00,N
|
|
20230714,110607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,160,2,2.82,28640207560,4790789,73.30,5850,6330,5670,7370,3970,5670,5978.18,1.27,0,-312100,6456,6062,5826,5432,5196,5945,5315,92,1700,100,3400,10,1,91613800,5341,16.90,5.21,12,5.23,345.00,1119.00,7640,20230712,-23.69,1290,20220928,351.94,7640,-23.69,20230712,1860,213.44,20230112,7640,-23.69,20230712,1290,351.94,20220928,1.97,N,073640,100,91 억,,1165134,N,N,0,N,00,N
|
|
20230714,100610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,190,2,3.35,23603918520,3920861,59.99,5850,6330,5770,7370,3970,5670,6020.09,1.27,0,-249045,6456,6062,5826,5432,5196,5945,5315,92,1700,100,3400,10,1,91613800,5369,16.99,5.24,12,4.28,345.00,1119.00,7640,20230712,-23.30,1290,20220928,354.26,7640,-23.30,20230712,1860,215.05,20230112,7640,-23.30,20230712,1290,354.26,20220928,1.97,N,073640,100,91 억,,1165134,N,N,0,N,00,N
|
|
20230714,090607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,230,2,4.06,3495263440,598763,9.16,5850,5910,5770,7370,3970,5670,5837.47,1.27,0,-3804,6456,6062,5826,5432,5196,5945,5315,92,1700,100,3400,10,1,91613800,5405,17.10,5.27,12,0.65,345.00,1119.00,7640,20230712,-22.77,1290,20220928,357.36,7640,-22.77,20230712,1860,217.20,20230112,7640,-22.77,20230712,1290,357.36,20220928,1.97,N,073640,100,91 억,,1165134,N,N,0,N,00,N
|
|
20230713,160603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5670,-480,5,-7.80,37343325920,6310994,35.10,6150,6220,5590,7990,4310,6150,5917.77,1.78,0,-468218,8456,7302,6486,5332,4516,6895,4925,92,1840,100,3690,10,1,91613800,5195,16.43,5.07,12,6.89,345.00,1119.00,7640,20230712,-25.79,1290,20220928,339.53,7640,-25.79,20230712,1860,204.84,20230112,7640,-25.79,20230712,1290,339.53,20220928,2.00,N,073640,100,91 억,,1628467,N,N,0,N,00,N
|
|
20230713,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5770,-380,5,-6.18,32449866220,5453209,30.33,6150,6220,5760,7990,4310,6150,5950.39,1.78,0,-471989,8456,7302,6486,5332,4516,6895,4925,92,1840,100,3690,10,1,91613800,5286,16.72,5.16,12,5.95,345.00,1119.00,7640,20230712,-24.48,1290,20220928,347.29,7640,-24.48,20230712,1860,210.22,20230112,7640,-24.48,20230712,1290,347.29,20220928,2.00,N,073640,100,91 억,,1628467,N,N,0,N,00,N
|
|
20230713,140559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,-200,5,-3.25,27785556300,4657284,25.90,6150,6220,5810,7990,4310,6150,5965.82,1.78,0,-347245,8456,7302,6486,5332,4516,6895,4925,92,1840,100,3690,10,1,91613800,5451,17.25,5.32,12,5.08,345.00,1119.00,7640,20230712,-22.12,1290,20220928,361.24,7640,-22.12,20230712,1860,219.89,20230112,7640,-22.12,20230712,1290,361.24,20220928,2.00,N,073640,100,91 억,,1628467,N,N,0,N,00,N
|
|
20230713,130602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,-90,5,-1.46,24894349980,4176123,23.23,6150,6220,5810,7990,4310,6150,5960.86,1.78,0,-223333,8456,7302,6486,5332,4516,6895,4925,92,1840,100,3690,10,1,91613800,5552,17.57,5.42,12,4.56,345.00,1119.00,7640,20230712,-20.68,1290,20220928,369.77,7640,-20.68,20230712,1860,225.81,20230112,7640,-20.68,20230712,1290,369.77,20220928,2.00,N,073640,100,91 억,,1628467,N,N,0,N,00,N
|
|
20230713,120557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,-170,5,-2.76,20787307190,3502899,19.48,6150,6150,5810,7990,4310,6150,5933.96,1.78,0,-143332,8456,7302,6486,5332,4516,6895,4925,92,1840,100,3690,10,1,91613800,5479,17.33,5.34,12,3.82,345.00,1119.00,7640,20230712,-21.73,1290,20220928,363.57,7640,-21.73,20230712,1860,221.51,20230112,7640,-21.73,20230712,1290,363.57,20220928,2.00,N,073640,100,91 억,,1628467,N,N,0,N,00,N
|
|
20230713,110602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-160,5,-2.60,19112044020,3222524,17.92,6150,6150,5810,7990,4310,6150,5930.38,1.78,0,-96256,8456,7302,6486,5332,4516,6895,4925,92,1840,100,3690,10,1,91613800,5488,17.36,5.35,12,3.52,345.00,1119.00,7640,20230712,-21.60,1290,20220928,364.34,7640,-21.60,20230712,1860,222.04,20230112,7640,-21.60,20230712,1290,364.34,20220928,2.00,N,073640,100,91 억,,1628467,N,N,0,N,00,N
|
|
20230713,100559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,-270,5,-4.39,14800867070,2493770,13.87,6150,6150,5810,7990,4310,6150,5934.64,1.78,0,-72809,8456,7302,6486,5332,4516,6895,4925,92,1840,100,3690,10,1,91613800,5387,17.04,5.25,12,2.72,345.00,1119.00,7640,20230712,-23.04,1290,20220928,355.81,7640,-23.04,20230712,1860,216.13,20230112,7640,-23.04,20230712,1290,355.81,20220928,2.00,N,073640,100,91 억,,1628467,N,N,0,N,00,N
|
|
20230713,090530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,-140,5,-2.28,4052382210,678243,3.77,6150,6150,5820,7990,4310,6150,5973.34,1.78,0,69581,8456,7302,6486,5332,4516,6895,4925,92,1840,100,3690,10,1,91613800,5506,17.42,5.37,12,0.74,345.00,1119.00,7640,20230712,-21.34,1290,20220928,365.89,7640,-21.34,20230712,1860,223.12,20230112,7640,-21.34,20230712,1290,365.89,20220928,2.00,N,073640,100,91 억,,1628467,N,N,0,N,00,N
|
|
20230712,160558,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6150,-1320,5,-17.67,116500174160,17636365,89.98,7470,7640,5670,9710,5230,7470,6601.51,3.67,0,-1781868,8616,8042,7056,6482,5496,8330,6770,92,2240,100,4480,10,1,91613800,5634,17.83,5.50,12,19.25,345.00,1119.00,7640,20230712,-19.50,1290,20220928,376.74,7640,-19.50,20230712,1860,230.65,20230112,7640,-19.50,20230712,1290,376.74,20220928,1.97,N,073640,100,91 억,,3363127,N,N,0,N,00,N
|
|
20230712,150553,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6120,-1350,5,-18.07,113626987960,17170634,87.61,7470,7640,5670,9710,5230,7470,6612.93,3.67,0,-1768516,8616,8042,7056,6482,5496,8330,6770,92,2240,100,4480,10,1,91613800,5607,17.74,5.47,12,18.74,345.00,1119.00,7640,20230712,-19.90,1290,20220928,374.42,7640,-19.90,20230712,1860,229.03,20230112,7640,-19.90,20230712,1290,374.42,20220928,1.97,N,073640,100,91 억,,3363127,N,N,0,N,00,N
|
|
20230712,140553,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5980,-1490,5,-19.95,96783027730,14428712,73.62,7470,7640,5670,9710,5230,7470,6702.78,3.67,0,-1617404,8616,8042,7056,6482,5496,8330,6770,92,2240,100,4480,10,1,91613800,5479,17.33,5.34,12,15.75,345.00,1119.00,7640,20230712,-21.73,1290,20220928,363.57,7640,-21.73,20230712,1860,221.51,20230112,7640,-21.73,20230712,1290,363.57,20220928,1.97,N,073640,100,91 억,,3363127,N,N,0,N,00,N
|
|
20230712,130555,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6600,-870,5,-11.65,62368139540,8855399,45.18,7470,7640,6550,9710,5230,7470,7038.47,3.67,0,-1243666,8616,8042,7056,6482,5496,8330,6770,92,2240,100,4480,10,1,91613800,6047,19.13,5.90,12,9.67,345.00,1119.00,7640,20230712,-13.61,1290,20220928,411.63,7640,-13.61,20230712,1860,254.84,20230112,7640,-13.61,20230712,1290,411.63,20220928,1.97,N,073640,100,91 억,,3363127,N,N,0,N,00,N
|
|
20230712,120555,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6660,-810,5,-10.84,56102479640,7917065,40.39,7470,7640,6650,9710,5230,7470,7081.76,3.67,0,-929705,8616,8042,7056,6482,5496,8330,6770,92,2240,100,4480,10,1,91613800,6101,19.30,5.95,12,8.64,345.00,1119.00,7640,20230712,-12.83,1290,20220928,416.28,7640,-12.83,20230712,1860,258.06,20230112,7640,-12.83,20230712,1290,416.28,20220928,1.97,N,073640,100,91 억,,3363127,N,N,0,N,00,N
|
|
20230712,110554,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6790,-680,5,-9.10,47051981070,6577891,33.56,7470,7640,6760,9710,5230,7470,7148.56,3.67,0,-503286,8616,8042,7056,6482,5496,8330,6770,92,2240,100,4480,10,1,91613800,6221,19.68,6.07,12,7.18,345.00,1119.00,7640,20230712,-11.13,1290,20220928,426.36,7640,-11.13,20230712,1860,265.05,20230112,7640,-11.13,20230712,1290,426.36,20220928,1.97,N,073640,100,91 억,,3363127,N,N,0,N,00,N
|
|
20230712,100557,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7080,-390,5,-5.22,34171689200,4720351,24.08,7470,7640,6800,9710,5230,7470,7234.64,3.67,0,-95939,8616,8042,7056,6482,5496,8330,6770,92,2240,100,4480,10,1,91613800,6486,20.52,6.33,12,5.15,345.00,1119.00,7640,20230712,-7.33,1290,20220928,448.84,7640,-7.33,20230712,1860,280.65,20230112,7640,-7.33,20230712,1290,448.84,20220928,1.97,N,073640,100,91 억,,3363127,N,N,0,N,00,N
|
|
20230712,090556,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7540,70,2,0.94,8487956880,1132633,5.78,7470,7640,7390,9710,5230,7470,7496.13,3.67,0,-115717,8616,8042,7056,6482,5496,8330,6770,92,2240,100,4480,10,1,91613800,6908,21.86,6.74,12,1.24,345.00,1119.00,7640,20230712,-1.31,1290,20220928,484.50,7640,-1.31,20230712,1860,305.38,20230112,7640,-1.31,20230712,1290,484.50,20220928,1.97,N,073640,100,91 억,,3363127,N,N,0,N,00,N
|
|
20230711,160547,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7470,1440,2,23.88,139208667350,19491739,686.27,6330,7630,6070,7830,4230,6030,7141.44,1.19,0,2318551,6550,6290,6100,5840,5650,6195,5745,92,1800,100,3610,10,1,91613800,6844,21.65,6.68,12,21.28,345.00,1119.00,7630,20230711,-2.10,1290,20220928,479.07,7630,-2.10,20230711,1860,301.61,20230112,7630,-2.10,20230711,1290,479.07,20220928,2.01,N,073640,100,91 억,,1094512,N,N,0,N,00,N
|
|
20230711,150548,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7490,1460,2,24.21,133180242780,18679608,657.68,6330,7630,6070,7830,4230,6030,7129.92,1.19,0,2213315,6550,6290,6100,5840,5650,6195,5745,92,1800,100,3610,10,1,91613800,6862,21.71,6.69,12,20.39,345.00,1119.00,7630,20230711,-1.83,1290,20220928,480.62,7630,-1.83,20230711,1860,302.69,20230112,7630,-1.83,20230711,1290,480.62,20220928,2.01,N,073640,100,91 억,,1094512,N,N,0,N,00,N
|
|
20230711,140544,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7460,1430,2,23.71,112007996970,15864394,558.56,6330,7540,6070,7830,4230,6030,7060.57,1.19,0,2187547,6550,6290,6100,5840,5650,6195,5745,92,1800,100,3610,10,1,91613800,6834,21.62,6.67,12,17.32,345.00,1119.00,7540,20230711,-1.06,1290,20220928,478.29,7540,-1.06,20230711,1860,301.08,20230112,7540,-1.06,20230711,1290,478.29,20220928,2.01,N,073640,100,91 억,,1094512,N,N,0,N,00,N
|
|
20230711,130537,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7260,1230,2,20.40,99203179030,14126675,497.38,6330,7470,6070,7830,4230,6030,7022.65,1.19,0,1892049,6550,6290,6100,5840,5650,6195,5745,92,1800,100,3610,10,1,91613800,6651,21.04,6.49,12,15.42,345.00,1119.00,7470,20230711,-2.81,1290,20220928,462.79,7470,-2.81,20230711,1860,290.32,20230112,7470,-2.81,20230711,1290,462.79,20220928,2.01,N,073640,100,91 억,,1094512,N,N,0,N,00,N
|
|
20230711,120551,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7230,1200,2,19.90,92894048400,13261120,466.90,6330,7470,6070,7830,4230,6030,7005.25,1.19,0,1675177,6550,6290,6100,5840,5650,6195,5745,92,1800,100,3610,10,1,91613800,6624,20.96,6.46,12,14.48,345.00,1119.00,7470,20230711,-3.21,1290,20220928,460.47,7470,-3.21,20230711,1860,288.71,20230112,7470,-3.21,20230711,1290,460.47,20220928,2.01,N,073640,100,91 억,,1094512,N,N,0,N,00,N
|
|
20230711,110552,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7400,1370,2,22.72,80802390460,11602171,408.49,6330,7470,6070,7830,4230,6030,6964.70,1.19,0,1389624,6550,6290,6100,5840,5650,6195,5745,92,1800,100,3610,10,1,91613800,6779,21.45,6.61,12,12.66,345.00,1119.00,7470,20230711,-0.94,1290,20220928,473.64,7470,-0.94,20230711,1860,297.85,20230112,7470,-0.94,20230711,1290,473.64,20220928,2.01,N,073640,100,91 억,,1094512,N,N,0,N,00,N
|
|
20230711,100551,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7160,1130,2,18.74,43575707060,6476945,228.04,6330,7240,6070,7830,4230,6030,6728.19,1.19,0,343871,6550,6290,6100,5840,5650,6195,5745,92,1800,100,3610,10,1,91613800,6560,20.75,6.40,12,7.07,345.00,1119.00,7240,20230711,-1.10,1290,20220928,455.04,7240,-1.10,20230711,1860,284.95,20230112,7240,-1.10,20230711,1290,455.04,20220928,2.01,N,073640,100,91 억,,1094512,N,N,0,N,00,N
|
|
20230711,090550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,120,2,1.99,2665410980,428559,15.09,6330,6330,6110,7830,4230,6030,6221.03,1.19,0,-134700,6550,6290,6100,5840,5650,6195,5745,92,1800,100,3610,10,1,91613800,5634,17.83,5.50,12,0.47,345.00,1119.00,6990,20230705,-12.02,1290,20220928,376.74,6990,-12.02,20230705,1860,230.65,20230112,6990,-12.02,20230705,1290,376.74,20220928,2.01,N,073640,100,91 억,,1094512,N,N,0,N,00,N
|
|
20230710,160547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,-200,5,-3.21,17371878500,2820285,74.07,6230,6360,5910,8090,4370,6230,6159.77,1.54,0,-313171,6716,6472,6216,5972,5716,6595,6095,92,1860,100,3730,10,1,91613800,5524,17.48,5.39,12,3.08,345.00,1119.00,6990,20230705,-13.73,1290,20220928,367.44,6990,-13.73,20230705,1860,224.19,20230112,6990,-13.73,20230705,1290,367.44,20220928,2.03,N,073640,100,91 억,,1409925,N,N,0,N,00,N
|
|
20230710,150546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-240,5,-3.85,16080822640,2604961,68.41,6230,6360,5910,8090,4370,6230,6173.12,1.54,0,-311240,6716,6472,6216,5972,5716,6595,6095,92,1860,100,3730,10,1,91613800,5488,17.36,5.35,12,2.84,345.00,1119.00,6990,20230705,-14.31,1290,20220928,364.34,6990,-14.31,20230705,1860,222.04,20230112,6990,-14.31,20230705,1290,364.34,20220928,2.03,N,073640,100,91 억,,1409925,N,N,0,N,00,N
|
|
20230710,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,-70,5,-1.12,11720340960,1886025,49.53,6230,6360,6080,8090,4370,6230,6214.30,1.54,0,-100734,6716,6472,6216,5972,5716,6595,6095,92,1860,100,3730,10,1,91613800,5643,17.86,5.50,12,2.06,345.00,1119.00,6990,20230705,-11.87,1290,20220928,377.52,6990,-11.87,20230705,1860,231.18,20230112,6990,-11.87,20230705,1290,377.52,20220928,2.03,N,073640,100,91 억,,1409925,N,N,0,N,00,N
|
|
20230710,130536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,-20,5,-0.32,9689938800,1556134,40.87,6230,6360,6080,8090,4370,6230,6226.93,1.54,0,-3214,6716,6472,6216,5972,5716,6595,6095,92,1860,100,3730,10,1,91613800,5689,18.00,5.55,12,1.70,345.00,1119.00,6990,20230705,-11.16,1290,20220928,381.40,6990,-11.16,20230705,1860,233.87,20230112,6990,-11.16,20230705,1290,381.40,20220928,2.03,N,073640,100,91 억,,1409925,N,N,0,N,00,N
|
|
20230710,120547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,10,2,0.16,8940469760,1435794,37.71,6230,6360,6080,8090,4370,6230,6226.84,1.54,0,30296,6716,6472,6216,5972,5716,6595,6095,92,1860,100,3730,10,1,91613800,5717,18.09,5.58,12,1.57,345.00,1119.00,6990,20230705,-10.73,1290,20220928,383.72,6990,-10.73,20230705,1860,235.48,20230112,6990,-10.73,20230705,1290,383.72,20220928,2.03,N,073640,100,91 억,,1409925,N,N,0,N,00,N
|
|
20230710,110548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,30,2,0.48,7099803090,1143068,30.02,6230,6330,6080,8090,4370,6230,6211.16,1.54,0,-5628,6716,6472,6216,5972,5716,6595,6095,92,1860,100,3730,10,1,91613800,5735,18.14,5.59,12,1.25,345.00,1119.00,6990,20230705,-10.44,1290,20220928,385.27,6990,-10.44,20230705,1860,236.56,20230112,6990,-10.44,20230705,1290,385.27,20220928,2.03,N,073640,100,91 억,,1409925,N,N,0,N,00,N
|
|
20230710,100547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,-50,5,-0.80,5274336030,850475,22.33,6230,6330,6080,8090,4370,6230,6201.59,1.54,0,-103452,6716,6472,6216,5972,5716,6595,6095,92,1860,100,3730,10,1,91613800,5662,17.91,5.52,12,0.93,345.00,1119.00,6990,20230705,-11.59,1290,20220928,379.07,6990,-11.59,20230705,1860,232.26,20230112,6990,-11.59,20230705,1290,379.07,20220928,2.03,N,073640,100,91 억,,1409925,N,N,0,N,00,N
|
|
20230710,090542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,40,2,0.64,1391738970,222952,5.86,6230,6300,6120,8090,4370,6230,6242.40,1.54,0,-20873,6716,6472,6216,5972,5716,6595,6095,92,1860,100,3730,10,1,91613800,5744,18.17,5.60,12,0.24,345.00,1119.00,6990,20230705,-10.30,1290,20220928,386.05,6990,-10.30,20230705,1860,237.10,20230112,6990,-10.30,20230705,1290,386.05,20220928,2.03,N,073640,100,91 억,,1409925,N,N,0,N,00,N
|
|
20230707,160539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6230,130,2,2.13,23254934830,3769363,60.91,5960,6460,5960,7930,4270,6100,6169.57,1.78,0,-223103,6960,6530,6280,5850,5600,6405,5725,92,1830,100,3660,10,1,91613800,5708,18.06,5.57,12,4.11,345.00,1119.00,6990,20230705,-10.87,1290,20220928,382.95,6990,-10.87,20230705,1860,234.95,20230112,6990,-10.87,20230705,1290,382.95,20220928,2.04,N,073640,100,91 억,,1630695,N,N,0,N,00,N
|
|
20230707,150541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,110,2,1.80,21989090190,3565767,57.62,5960,6460,5960,7930,4270,6100,6166.87,1.78,0,-224759,6960,6530,6280,5850,5600,6405,5725,92,1830,100,3660,10,1,91613800,5689,18.00,5.55,12,3.89,345.00,1119.00,6990,20230705,-11.16,1290,20220928,381.40,6990,-11.16,20230705,1860,233.87,20230112,6990,-11.16,20230705,1290,381.40,20220928,2.04,N,073640,100,91 억,,1630695,N,N,0,N,00,N
|
|
20230707,140550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,30,2,0.49,19723034800,3197386,51.66,5960,6460,5960,7930,4270,6100,6168.66,1.78,0,-167214,6960,6530,6280,5850,5600,6405,5725,92,1830,100,3660,10,1,91613800,5616,17.77,5.48,12,3.49,345.00,1119.00,6990,20230705,-12.30,1290,20220928,375.19,6990,-12.30,20230705,1860,229.57,20230112,6990,-12.30,20230705,1290,375.19,20220928,2.04,N,073640,100,91 억,,1630695,N,N,0,N,00,N
|
|
20230707,130545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,-30,5,-0.49,18303969590,2965522,47.92,5960,6460,5960,7930,4270,6100,6172.46,1.78,0,-163987,6960,6530,6280,5850,5600,6405,5725,92,1830,100,3660,10,1,91613800,5561,17.59,5.42,12,3.24,345.00,1119.00,6990,20230705,-13.16,1290,20220928,370.54,6990,-13.16,20230705,1860,226.34,20230112,6990,-13.16,20230705,1290,370.54,20220928,2.04,N,073640,100,91 억,,1630695,N,N,0,N,00,N
|
|
20230707,120546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,-60,5,-0.98,16702577710,2701603,43.65,5960,6460,5960,7930,4270,6100,6182.72,1.78,0,-88931,6960,6530,6280,5850,5600,6405,5725,92,1830,100,3660,10,1,91613800,5533,17.51,5.40,12,2.95,345.00,1119.00,6990,20230705,-13.59,1290,20220928,368.22,6990,-13.59,20230705,1860,224.73,20230112,6990,-13.59,20230705,1290,368.22,20220928,2.04,N,073640,100,91 억,,1630695,N,N,0,N,00,N
|
|
20230707,110547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,40,2,0.66,14471023740,2332526,37.69,5960,6460,5960,7930,4270,6100,6204.38,1.78,0,-48581,6960,6530,6280,5850,5600,6405,5725,92,1830,100,3660,10,1,91613800,5625,17.80,5.49,12,2.55,345.00,1119.00,6990,20230705,-12.16,1290,20220928,375.97,6990,-12.16,20230705,1860,230.11,20230112,6990,-12.16,20230705,1290,375.97,20220928,2.04,N,073640,100,91 억,,1630695,N,N,0,N,00,N
|
|
20230707,100541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,40,2,0.66,12412965350,1995164,32.24,5960,6460,5960,7930,4270,6100,6222.03,1.78,0,388,6960,6530,6280,5850,5600,6405,5725,92,1830,100,3660,10,1,91613800,5625,17.80,5.49,12,2.18,345.00,1119.00,6990,20230705,-12.16,1290,20220928,375.97,6990,-12.16,20230705,1860,230.11,20230112,6990,-12.16,20230705,1290,375.97,20220928,2.04,N,073640,100,91 억,,1630695,N,N,0,N,00,N
|
|
20230707,090540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,50,2,0.82,2687197830,440763,7.12,5960,6200,5960,7930,4270,6100,6096.63,1.78,0,71526,6960,6530,6280,5850,5600,6405,5725,92,1830,100,3660,10,1,91613800,5634,17.83,5.50,12,0.48,345.00,1119.00,6990,20230705,-12.02,1290,20220928,376.74,6990,-12.02,20230705,1860,230.65,20230112,6990,-12.02,20230705,1290,376.74,20220928,2.04,N,073640,100,91 억,,1630695,N,N,0,N,00,N
|
|
20230706,160542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,-540,5,-8.13,38123605680,6111196,119.45,6700,6710,6030,8630,4650,6640,6238.06,2.94,0,-1055318,7166,6902,6726,6462,6286,7035,6595,92,1990,100,3980,10,1,91613800,5588,17.68,5.45,12,6.67,345.00,1119.00,6990,20230705,-12.73,1290,20220928,372.87,6990,-12.73,20230705,1860,227.96,20230112,6990,-12.73,20230705,1290,372.87,20220928,1.96,N,073640,100,91 억,,2697575,N,N,0,N,00,N
|
|
20230706,150542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,-580,5,-8.73,36570284980,5856300,114.47,6700,6710,6030,8630,4650,6640,6244.31,2.94,0,-1027586,7166,6902,6726,6462,6286,7035,6595,92,1990,100,3980,10,1,91613800,5552,17.57,5.42,12,6.39,345.00,1119.00,6990,20230705,-13.30,1290,20220928,369.77,6990,-13.30,20230705,1860,225.81,20230112,6990,-13.30,20230705,1290,369.77,20220928,1.96,N,073640,100,91 억,,2697575,N,N,0,N,00,N
|
|
20230706,140542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6170,-470,5,-7.08,32242825270,5146900,100.60,6700,6710,6050,8630,4650,6640,6264.20,2.94,0,-698958,7166,6902,6726,6462,6286,7035,6595,92,1990,100,3980,10,1,91613800,5653,17.88,5.51,12,5.62,345.00,1119.00,6990,20230705,-11.73,1290,20220928,378.29,6990,-11.73,20230705,1860,231.72,20230112,6990,-11.73,20230705,1290,378.29,20220928,1.96,N,073640,100,91 억,,2697575,N,N,0,N,00,N
|
|
20230706,130542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,-520,5,-7.83,28740616000,4579633,89.52,6700,6710,6050,8630,4650,6640,6275.40,2.94,0,-607012,7166,6902,6726,6462,6286,7035,6595,92,1990,100,3980,10,1,91613800,5607,17.74,5.47,12,5.00,345.00,1119.00,6990,20230705,-12.45,1290,20220928,374.42,6990,-12.45,20230705,1860,229.03,20230112,6990,-12.45,20230705,1290,374.42,20220928,1.96,N,073640,100,91 억,,2697575,N,N,0,N,00,N
|
|
20230706,120539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,-450,5,-6.78,24111509470,3823371,74.73,6700,6710,6070,8630,4650,6640,6305.97,2.94,0,-495947,7166,6902,6726,6462,6286,7035,6595,92,1990,100,3980,10,1,91613800,5671,17.94,5.53,12,4.17,345.00,1119.00,6990,20230705,-11.44,1290,20220928,379.84,6990,-11.44,20230705,1860,232.80,20230112,6990,-11.44,20230705,1290,379.84,20220928,1.96,N,073640,100,91 억,,2697575,N,N,0,N,00,N
|
|
20230706,110545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6170,-470,5,-7.08,21293133340,3370284,65.88,6700,6710,6070,8630,4650,6640,6317.49,2.94,0,-405231,7166,6902,6726,6462,6286,7035,6595,92,1990,100,3980,10,1,91613800,5653,17.88,5.51,12,3.68,345.00,1119.00,6990,20230705,-11.73,1290,20220928,378.29,6990,-11.73,20230705,1860,231.72,20230112,6990,-11.73,20230705,1290,378.29,20220928,1.96,N,073640,100,91 억,,2697575,N,N,0,N,00,N
|
|
20230706,100541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-320,5,-4.82,12748673550,1988978,38.88,6700,6710,6230,8630,4650,6640,6409.16,2.94,0,-287579,7166,6902,6726,6462,6286,7035,6595,92,1990,100,3980,10,1,91613800,5790,18.32,5.65,12,2.17,345.00,1119.00,6990,20230705,-9.59,1290,20220928,389.92,6990,-9.59,20230705,1860,239.78,20230112,6990,-9.59,20230705,1290,389.92,20220928,1.96,N,073640,100,91 억,,2697575,N,N,0,N,00,N
|
|
20230706,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,-130,5,-1.96,2405833580,367040,7.17,6700,6710,6450,8630,4650,6640,6553.68,2.94,0,-57699,7166,6902,6726,6462,6286,7035,6595,92,1990,100,3980,10,1,91613800,5964,18.87,5.82,12,0.40,345.00,1119.00,6990,20230705,-6.87,1290,20220928,404.65,6990,-6.87,20230705,1860,250.00,20230112,6990,-6.87,20230705,1290,404.65,20220928,1.96,N,073640,100,91 억,,2697575,N,N,0,N,00,N
|
|
20230705,160538,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6640,-190,5,-2.78,34060431940,5033994,64.85,6610,6990,6550,8870,4790,6830,6766.33,3.03,0,-83060,7270,7050,6720,6500,6170,7160,6610,92,2040,100,4090,10,1,91613800,6083,19.25,5.93,12,5.49,345.00,1119.00,6990,20230705,-5.01,1290,20220928,414.73,6990,-5.01,20230705,1860,256.99,20230112,6990,-5.01,20230705,1290,414.73,20220928,1.85,N,073640,100,91 억,,2778236,N,N,0,N,00,N
|
|
20230705,150537,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6730,-100,5,-1.46,31701860340,4680728,60.30,6610,6990,6550,8870,4790,6830,6772.84,3.03,0,-106755,7270,7050,6720,6500,6170,7160,6610,92,2040,100,4090,10,1,91613800,6166,19.51,6.01,12,5.11,345.00,1119.00,6990,20230705,-3.72,1290,20220928,421.71,6990,-3.72,20230705,1860,261.83,20230112,6990,-3.72,20230705,1290,421.71,20220928,1.85,N,073640,100,91 억,,2778236,N,N,0,N,00,N
|
|
20230705,140531,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6820,-10,5,-0.15,28783245810,4251574,54.77,6610,6990,6550,8870,4790,6830,6770.01,3.03,0,53631,7270,7050,6720,6500,6170,7160,6610,92,2040,100,4090,10,1,91613800,6248,19.77,6.09,12,4.64,345.00,1119.00,6990,20230705,-2.43,1290,20220928,428.68,6990,-2.43,20230705,1860,266.67,20230112,6990,-2.43,20230705,1290,428.68,20220928,1.85,N,073640,100,91 억,,2778236,N,N,0,N,00,N
|
|
20230705,130532,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6840,10,2,0.15,25299721520,3741952,48.20,6610,6990,6550,8870,4790,6830,6761.09,3.03,0,47945,7270,7050,6720,6500,6170,7160,6610,92,2040,100,4090,10,1,91613800,6266,19.83,6.11,12,4.08,345.00,1119.00,6990,20230705,-2.15,1290,20220928,430.23,6990,-2.15,20230705,1860,267.74,20230112,6990,-2.15,20230705,1290,430.23,20220928,1.85,N,073640,100,91 억,,2778236,N,N,0,N,00,N
|
|
20230705,120531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,-90,5,-1.32,14105016220,2116091,27.26,6610,6770,6550,8870,4790,6830,6665.53,3.03,0,-17610,7270,7050,6720,6500,6170,7160,6610,92,2040,100,4090,10,1,91613800,6175,19.54,6.02,12,2.31,345.00,1119.00,6940,20230704,-2.88,1290,20220928,422.48,6940,-2.88,20230704,1860,262.37,20230112,6940,-2.88,20230704,1290,422.48,20220928,1.85,N,073640,100,91 억,,2778236,N,N,0,N,00,N
|
|
20230705,110537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,-110,5,-1.61,12281535930,1843630,23.75,6610,6770,6550,8870,4790,6830,6661.53,3.03,0,-38521,7270,7050,6720,6500,6170,7160,6610,92,2040,100,4090,10,1,91613800,6156,19.48,6.01,12,2.01,345.00,1119.00,6940,20230704,-3.17,1290,20220928,420.93,6940,-3.17,20230704,1860,261.29,20230112,6940,-3.17,20230704,1290,420.93,20220928,1.85,N,073640,100,91 억,,2778236,N,N,0,N,00,N
|
|
20230705,100534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,-120,5,-1.76,8883738360,1338187,17.24,6610,6770,6550,8870,4790,6830,6638.52,3.03,0,-18060,7270,7050,6720,6500,6170,7160,6610,92,2040,100,4090,10,1,91613800,6147,19.45,6.00,12,1.46,345.00,1119.00,6940,20230704,-3.31,1290,20220928,420.16,6940,-3.31,20230704,1860,260.75,20230112,6940,-3.31,20230704,1290,420.16,20220928,1.85,N,073640,100,91 억,,2778236,N,N,0,N,00,N
|
|
20230705,090533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,-170,5,-2.49,2972832940,449328,5.79,6610,6710,6550,8870,4790,6830,6615.77,3.03,0,-73503,7270,7050,6720,6500,6170,7160,6610,92,2040,100,4090,10,1,91613800,6101,19.30,5.95,12,0.49,345.00,1119.00,6940,20230704,-4.03,1290,20220928,416.28,6940,-4.03,20230704,1860,258.06,20230112,6940,-4.03,20230704,1290,416.28,20220928,1.85,N,073640,100,91 억,,2778236,N,N,0,N,00,N
|
|
20230704,160531,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6830,200,2,3.02,51492640850,7653272,51.34,6760,6940,6390,8610,4650,6630,6728.14,2.91,0,102703,7523,7076,6383,5936,5243,7300,6160,92,1980,100,3970,10,1,91613800,6257,19.80,6.10,12,8.35,345.00,1119.00,6940,20230704,-1.59,1290,20220928,429.46,6940,-1.59,20230704,1860,267.20,20230112,6940,-1.59,20230704,1290,429.46,20220928,1.81,N,073640,100,91 억,,2661411,N,N,0,N,00,N
|
|
20230704,150525,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6820,190,2,2.87,49606400260,7376585,49.48,6760,6940,6390,8610,4650,6630,6724.85,2.91,0,31497,7523,7076,6383,5936,5243,7300,6160,92,1980,100,3970,10,1,91613800,6248,19.77,6.09,12,8.05,345.00,1119.00,6940,20230704,-1.73,1290,20220928,428.68,6940,-1.73,20230704,1860,266.67,20230112,6940,-1.73,20230704,1290,428.68,20220928,1.81,N,073640,100,91 억,,2661411,N,N,0,N,00,N
|
|
20230704,140530,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6730,100,2,1.51,45173842360,6725989,45.12,6760,6940,6390,8610,4650,6630,6716.31,2.91,0,-103232,7523,7076,6383,5936,5243,7300,6160,92,1980,100,3970,10,1,91613800,6166,19.51,6.01,12,7.34,345.00,1119.00,6940,20230704,-3.03,1290,20220928,421.71,6940,-3.03,20230704,1860,261.83,20230112,6940,-3.03,20230704,1290,421.71,20220928,1.81,N,073640,100,91 억,,2661411,N,N,0,N,00,N
|
|
20230704,130522,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6770,140,2,2.11,42076599560,6266524,42.04,6760,6940,6390,8610,4650,6630,6714.50,2.91,0,-108867,7523,7076,6383,5936,5243,7300,6160,92,1980,100,3970,10,1,91613800,6202,19.62,6.05,12,6.84,345.00,1119.00,6940,20230704,-2.45,1290,20220928,424.81,6940,-2.45,20230704,1860,263.98,20230112,6940,-2.45,20230704,1290,424.81,20220928,1.81,N,073640,100,91 억,,2661411,N,N,0,N,00,N
|
|
20230704,120527,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6810,180,2,2.71,38726855980,5772562,38.72,6760,6940,6390,8610,4650,6630,6708.78,2.91,0,-182877,7523,7076,6383,5936,5243,7300,6160,92,1980,100,3970,10,1,91613800,6239,19.74,6.09,12,6.30,345.00,1119.00,6940,20230704,-1.87,1290,20220928,427.91,6940,-1.87,20230704,1860,266.13,20230112,6940,-1.87,20230704,1290,427.91,20220928,1.81,N,073640,100,91 억,,2661411,N,N,0,N,00,N
|
|
20230704,110523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,20,2,0.30,18568063080,2812628,18.87,6760,6760,6390,8610,4650,6630,6601.68,2.91,0,-215207,7523,7076,6383,5936,5243,7300,6160,92,1980,100,3970,10,1,91613800,6092,19.28,5.94,12,3.07,345.00,1119.00,6830,20230703,-2.64,1290,20220928,415.50,6830,-2.64,20230703,1860,257.53,20230112,6830,-2.64,20230703,1290,415.50,20220928,1.81,N,073640,100,91 억,,2661411,N,N,0,N,00,N
|
|
20230704,100521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6590,-40,5,-0.60,14290782160,2167669,14.54,6760,6760,6390,8610,4650,6630,6592.70,2.91,0,-237607,7523,7076,6383,5936,5243,7300,6160,92,1980,100,3970,10,1,91613800,6037,19.10,5.89,12,2.37,345.00,1119.00,6830,20230703,-3.51,1290,20220928,410.85,6830,-3.51,20230703,1860,254.30,20230112,6830,-3.51,20230703,1290,410.85,20220928,1.81,N,073640,100,91 억,,2661411,N,N,0,N,00,N
|
|
20230704,090521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6560,-70,5,-1.06,6234467000,945584,6.34,6760,6760,6390,8610,4650,6630,6593.25,2.91,0,-242891,7523,7076,6383,5936,5243,7300,6160,92,1980,100,3970,10,1,91613800,6010,19.01,5.86,12,1.03,345.00,1119.00,6830,20230703,-3.95,1290,20220928,408.53,6830,-3.95,20230703,1860,252.69,20230112,6830,-3.95,20230703,1290,408.53,20220928,1.81,N,073640,100,91 억,,2661411,N,N,0,N,00,N
|
|
20230703,160513,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6630,1250,2,23.23,94946965130,14741909,207.57,5810,6830,5690,6990,3770,5380,6440.61,1.31,0,1481034,5860,5620,5260,5020,4660,5740,5140,92,1610,100,3220,10,1,91613800,6074,19.22,5.92,12,16.09,345.00,1119.00,6830,20230703,-2.93,1290,20220928,413.95,6830,-2.93,20230703,1860,256.45,20230112,6830,-2.93,20230703,1290,413.95,20220928,1.78,N,073640,100,91 억,,1201699,N,N,0,N,00,N
|
|
20230703,150519,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6650,1270,2,23.61,91284575760,14188878,199.79,5810,6830,5690,6990,3770,5380,6433.70,1.31,0,1439424,5860,5620,5260,5020,4660,5740,5140,92,1610,100,3220,10,1,91613800,6092,19.28,5.94,12,15.49,345.00,1119.00,6830,20230703,-2.64,1290,20220928,415.50,6830,-2.64,20230703,1860,257.53,20230112,6830,-2.64,20230703,1290,415.50,20220928,1.78,N,073640,100,91 억,,1201699,N,N,0,N,00,N
|
|
20230703,140520,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6670,1290,2,23.98,84555087670,13184324,185.64,5810,6830,5690,6990,3770,5380,6413.48,1.31,0,1414459,5860,5620,5260,5020,4660,5740,5140,92,1610,100,3220,10,1,91613800,6111,19.33,5.96,12,14.39,345.00,1119.00,6830,20230703,-2.34,1290,20220928,417.05,6830,-2.34,20230703,1860,258.60,20230112,6830,-2.34,20230703,1290,417.05,20220928,1.78,N,073640,100,91 억,,1201699,N,N,0,N,00,N
|
|
20230703,130517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,1250,2,23.23,73715695700,11566824,162.87,5810,6740,5690,6990,3770,5380,6373.22,1.31,0,1273004,5860,5620,5260,5020,4660,5740,5140,92,1610,100,3220,10,1,91613800,6074,19.22,5.92,12,12.63,345.00,1119.00,6790,20230619,-2.36,1290,20220928,413.95,6790,-2.36,20230619,1860,256.45,20230112,6790,-2.36,20230619,1290,413.95,20220928,1.78,N,073640,100,91 억,,1201699,N,N,0,N,00,N
|
|
20230703,120522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6600,1220,2,22.68,68640933980,10801319,152.09,5810,6740,5690,6990,3770,5380,6355.07,1.31,0,1170461,5860,5620,5260,5020,4660,5740,5140,92,1610,100,3220,10,1,91613800,6047,19.13,5.90,12,11.79,345.00,1119.00,6790,20230619,-2.80,1290,20220928,411.63,6790,-2.80,20230619,1860,254.84,20230112,6790,-2.80,20230619,1290,411.63,20220928,1.78,N,073640,100,91 억,,1201699,N,N,0,N,00,N
|
|
20230703,110516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,1170,2,21.75,58535231880,9280568,130.68,5810,6670,5690,6990,3770,5380,6307.51,1.31,0,976321,5860,5620,5260,5020,4660,5740,5140,92,1610,100,3220,10,1,91613800,6001,18.99,5.85,12,10.13,345.00,1119.00,6790,20230619,-3.53,1290,20220928,407.75,6790,-3.53,20230619,1860,252.15,20230112,6790,-3.53,20230619,1290,407.75,20220928,1.78,N,073640,100,91 억,,1201699,N,N,0,N,00,N
|
|
20230703,100509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,1100,2,20.45,41529727990,6683204,94.10,5810,6580,5690,6990,3770,5380,6214.32,1.31,0,402923,5860,5620,5260,5020,4660,5740,5140,92,1610,100,3220,10,1,91613800,5937,18.78,5.79,12,7.29,345.00,1119.00,6790,20230619,-4.57,1290,20220928,402.33,6790,-4.57,20230619,1860,248.39,20230112,6790,-4.57,20230619,1290,402.33,20220928,1.78,N,073640,100,91 억,,1201699,N,N,0,N,00,N
|
|
20230703,090513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5780,400,2,7.43,4624609250,793118,11.17,5810,5980,5690,6990,3770,5380,5832.19,1.31,0,-205985,5860,5620,5260,5020,4660,5740,5140,92,1610,100,3220,10,1,91613800,5295,16.75,5.17,12,0.87,345.00,1119.00,6790,20230619,-14.87,1290,20220928,348.06,6790,-14.87,20230619,1860,210.75,20230112,6790,-14.87,20230619,1290,348.06,20220928,1.78,N,073640,100,91 억,,1201699,N,N,0,N,00,N
|