178 lines
75 KiB
CSV
178 lines
75 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-85,5,-2.99,47534685080,16844183,52.61,2755,3030,2650,3695,1995,2845,2822.09,0.84,0,-360792,3375,3110,2880,2615,2385,2995,2500,92,850,100,1700,5,1,91936797,2537,8.00,2.47,12,18.32,345.00,1119.00,7640,20230712,-63.87,1114,20230824,147.76,7640,-63.87,20230712,1114,147.76,20230824,7640,-63.87,20230712,1114,147.76,20230824,0.34,N,073640,100,91 억,,774607,N,N,0,N,00,N
|
|
20230831,150819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,-115,5,-4.04,46293779840,16395546,51.21,2755,3030,2650,3695,1995,2845,2823.55,0.84,0,-332426,3375,3110,2880,2615,2385,2995,2500,92,850,100,1700,5,1,91936797,2510,7.91,2.44,12,17.83,345.00,1119.00,7640,20230712,-64.27,1114,20230824,145.06,7640,-64.27,20230712,1114,145.06,20230824,7640,-64.27,20230712,1114,145.06,20230824,0.34,N,073640,100,91 억,,774607,N,N,0,N,00,N
|
|
20230831,140906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-125,5,-4.39,43798976995,15480231,48.35,2755,3030,2650,3695,1995,2845,2829.34,0.84,0,-348708,3375,3110,2880,2615,2385,2995,2500,92,850,100,1700,5,1,91936797,2501,7.88,2.43,12,16.84,345.00,1119.00,7640,20230712,-64.40,1114,20230824,144.17,7640,-64.40,20230712,1114,144.17,20230824,7640,-64.40,20230712,1114,144.17,20230824,0.34,N,073640,100,91 억,,774607,N,N,0,N,00,N
|
|
20230831,130840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-95,5,-3.34,40650311145,14329718,44.76,2755,3030,2650,3695,1995,2845,2836.78,0.84,0,-365015,3375,3110,2880,2615,2385,2995,2500,92,850,100,1700,5,1,91936797,2528,7.97,2.46,12,15.59,345.00,1119.00,7640,20230712,-64.01,1114,20230824,146.86,7640,-64.01,20230712,1114,146.86,20230824,7640,-64.01,20230712,1114,146.86,20230824,0.34,N,073640,100,91 억,,774607,N,N,0,N,00,N
|
|
20230831,120858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,-75,5,-2.64,37678395560,13251470,41.39,2755,3030,2650,3695,1995,2845,2843.34,0.84,0,-245593,3375,3110,2880,2615,2385,2995,2500,92,850,100,1700,5,1,91936797,2547,8.03,2.48,12,14.41,345.00,1119.00,7640,20230712,-63.74,1114,20230824,148.65,7640,-63.74,20230712,1114,148.65,20230824,7640,-63.74,20230712,1114,148.65,20230824,0.34,N,073640,100,91 억,,774607,N,N,0,N,00,N
|
|
20230831,111232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,-60,5,-2.11,34953086100,12270215,38.33,2755,3030,2650,3695,1995,2845,2848.61,0.84,0,-188362,3375,3110,2880,2615,2385,2995,2500,92,850,100,1700,5,1,91936797,2560,8.07,2.49,12,13.35,345.00,1119.00,7640,20230712,-63.55,1114,20230824,150.00,7640,-63.55,20230712,1114,150.00,20230824,7640,-63.55,20230712,1114,150.00,20230824,0.34,N,073640,100,91 억,,774607,N,N,0,N,00,N
|
|
20230831,100939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,-20,5,-0.70,30099714300,10539168,32.92,2755,3030,2650,3695,1995,2845,2855.99,0.84,0,-108259,3375,3110,2880,2615,2385,2995,2500,92,850,100,1700,5,1,91936797,2597,8.19,2.52,12,11.46,345.00,1119.00,7640,20230712,-63.02,1114,20230824,153.59,7640,-63.02,20230712,1114,153.59,20230824,7640,-63.02,20230712,1114,153.59,20230824,0.34,N,073640,100,91 억,,774607,N,N,0,N,00,N
|
|
20230831,090819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-125,5,-4.39,4963441520,1829937,5.72,2755,2770,2650,3695,1995,2845,2711.84,0.84,0,108883,3375,3110,2880,2615,2385,2995,2500,92,850,100,1700,5,1,91936797,2501,7.88,2.43,12,1.99,345.00,1119.00,7640,20230712,-64.40,1114,20230824,144.17,7640,-64.40,20230712,1114,144.17,20230824,7640,-64.40,20230712,1114,144.17,20230824,0.34,N,073640,100,91 억,,774607,N,N,0,N,00,N
|
|
20230830,160643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,15,2,0.53,92134199070,31864001,39.69,2860,3145,2650,3675,1985,2830,2891.61,0.83,0,-63353,3590,3210,2910,2530,2230,3060,2380,92,845,100,1690,5,1,91936797,2616,8.25,2.54,12,34.66,345.00,1119.00,7640,20230712,-62.76,1114,20230824,155.39,7640,-62.76,20230712,1114,155.39,20230824,7640,-62.76,20230712,1114,155.39,20230824,0.34,N,073640,100,91 억,,762969,N,N,0,N,00,N
|
|
20230830,150801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,10,2,0.35,89983867335,31110358,38.75,2860,3145,2650,3675,1985,2830,2892.52,0.83,0,-81435,3590,3210,2910,2530,2230,3060,2380,92,845,100,1690,5,1,91936797,2611,8.23,2.54,12,33.84,345.00,1119.00,7640,20230712,-62.83,1114,20230824,154.94,7640,-62.83,20230712,1114,154.94,20230824,7640,-62.83,20230712,1114,154.94,20230824,0.34,N,073640,100,91 억,,762969,N,N,0,N,00,N
|
|
20230830,140839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2860,30,2,1.06,84929759095,29333403,36.54,2860,3145,2650,3675,1985,2830,2895.45,0.83,0,50416,3590,3210,2910,2530,2230,3060,2380,92,845,100,1690,5,1,91936797,2629,8.29,2.56,12,31.91,345.00,1119.00,7640,20230712,-62.57,1114,20230824,156.73,7640,-62.57,20230712,1114,156.73,20230824,7640,-62.57,20230712,1114,156.73,20230824,0.34,N,073640,100,91 억,,762969,N,N,0,N,00,N
|
|
20230830,130828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,25,2,0.88,72854990415,25167400,31.35,2860,3145,2650,3675,1985,2830,2894.96,0.83,0,113898,3590,3210,2910,2530,2230,3060,2380,92,845,100,1690,5,1,91936797,2625,8.28,2.55,12,27.37,345.00,1119.00,7640,20230712,-62.63,1114,20230824,156.28,7640,-62.63,20230712,1114,156.28,20230824,7640,-62.63,20230712,1114,156.28,20230824,0.34,N,073640,100,91 억,,762969,N,N,0,N,00,N
|
|
20230830,120841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,-5,5,-0.18,69778379130,24083989,30.00,2860,3145,2650,3675,1985,2830,2897.45,0.83,0,84154,3590,3210,2910,2530,2230,3060,2380,92,845,100,1690,5,1,91936797,2597,8.19,2.52,12,26.20,345.00,1119.00,7640,20230712,-63.02,1114,20230824,153.59,7640,-63.02,20230712,1114,153.59,20230824,7640,-63.02,20230712,1114,153.59,20230824,0.34,N,073640,100,91 억,,762969,N,N,0,N,00,N
|
|
20230830,111222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,5,2,0.18,63402331150,21849912,27.22,2860,3145,2650,3675,1985,2830,2901.90,0.83,0,224156,3590,3210,2910,2530,2230,3060,2380,92,845,100,1690,5,1,91936797,2606,8.22,2.53,12,23.77,345.00,1119.00,7640,20230712,-62.89,1114,20230824,154.49,7640,-62.89,20230712,1114,154.49,20230824,7640,-62.89,20230712,1114,154.49,20230824,0.34,N,073640,100,91 억,,762969,N,N,0,N,00,N
|
|
20230830,100905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2860,30,2,1.06,41656737630,14070493,17.53,2860,3145,2805,3675,1985,2830,2961.10,0.83,0,144,3590,3210,2910,2530,2230,3060,2380,92,845,100,1690,5,1,91936797,2629,8.29,2.56,12,15.30,345.00,1119.00,7640,20230712,-62.57,1114,20230824,156.73,7640,-62.57,20230712,1114,156.73,20230824,7640,-62.57,20230712,1114,156.73,20230824,0.34,N,073640,100,91 억,,762969,N,N,0,N,00,N
|
|
20230830,090806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,195,2,6.89,14611728330,4828032,6.01,2860,3145,2860,3675,1985,2830,3028.74,0.83,0,-133698,3590,3210,2910,2530,2230,3060,2380,92,845,100,1690,5,1,91936797,2781,8.77,2.70,12,5.25,345.00,1119.00,7640,20230712,-60.41,1114,20230824,171.54,7640,-60.41,20230712,1114,171.54,20230824,7640,-60.41,20230712,1114,171.54,20230824,0.34,N,073640,100,91 억,,762969,N,N,0,N,00,N
|
|
20230829,160639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,255,2,9.90,236755684355,79782414,515.00,3080,3290,2610,3345,1805,2575,2967.61,2.32,0,-1389419,2785,2680,2470,2365,2155,2732,2417,92,770,100,1540,5,1,91936797,2602,8.20,2.53,12,86.78,345.00,1119.00,7640,20230712,-62.96,1114,20230824,154.04,7640,-62.96,20230712,1114,154.04,20230824,7640,-62.96,20230712,1114,154.04,20230824,0.34,N,073640,100,91 억,,2136274,N,N,0,N,00,N
|
|
20230829,150805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,380,2,14.76,227397699640,76502335,493.82,3080,3290,2610,3345,1805,2575,2972.43,2.32,0,-1505258,2785,2680,2470,2365,2155,2732,2417,92,770,100,1540,5,1,91936797,2717,8.57,2.64,12,83.21,345.00,1119.00,7640,20230712,-61.32,1114,20230824,165.26,7640,-61.32,20230712,1114,165.26,20230824,7640,-61.32,20230712,1114,165.26,20230824,0.34,N,073640,100,91 억,,2136274,N,N,0,N,00,N
|
|
20230829,140906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,405,2,15.73,196209444835,65974799,425.87,3080,3290,2610,3345,1805,2575,2974.01,2.32,0,-1243984,2785,2680,2470,2365,2155,2732,2417,92,770,100,1540,5,1,91936797,2740,8.64,2.66,12,71.76,345.00,1119.00,7640,20230712,-60.99,1114,20230824,167.50,7640,-60.99,20230712,1114,167.50,20230824,7640,-60.99,20230712,1114,167.50,20230824,0.34,N,073640,100,91 억,,2136274,N,N,0,N,00,N
|
|
20230829,130826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,155,2,6.02,153934843635,51124059,330.01,3080,3290,2700,3345,1805,2575,3011.01,2.32,0,-709048,2785,2680,2470,2365,2155,2732,2417,92,770,100,1540,5,1,91936797,2510,7.91,2.44,12,55.61,345.00,1119.00,7640,20230712,-64.27,1114,20230824,145.06,7640,-64.27,20230712,1114,145.06,20230824,7640,-64.27,20230712,1114,145.06,20230824,0.34,N,073640,100,91 억,,2136274,N,N,0,N,00,N
|
|
20230829,120853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,355,2,13.79,123054862195,40105249,258.88,3080,3290,2870,3345,1805,2575,3068.30,2.32,0,-1108370,2785,2680,2470,2365,2155,2732,2417,92,770,100,1540,5,1,91936797,2694,8.49,2.62,12,43.62,345.00,1119.00,7640,20230712,-61.65,1114,20230824,163.02,7640,-61.65,20230712,1114,163.02,20230824,7640,-61.65,20230712,1114,163.02,20230824,0.34,N,073640,100,91 억,,2136274,N,N,0,N,00,N
|
|
20230829,111427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,445,2,17.28,109958580795,35696724,230.42,3080,3290,2870,3345,1805,2575,3080.36,2.32,0,-1041037,2785,2680,2470,2365,2155,2732,2417,92,770,100,1540,5,1,91936797,2776,8.75,2.70,12,38.83,345.00,1119.00,7640,20230712,-60.47,1114,20230824,171.10,7640,-60.47,20230712,1114,171.10,20230824,7640,-60.47,20230712,1114,171.10,20230824,0.34,N,073640,100,91 억,,2136274,N,N,0,N,00,N
|
|
20230829,100936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,540,2,20.97,92307128035,29915844,193.11,3080,3290,2870,3345,1805,2575,3085.56,2.32,0,-1235401,2785,2680,2470,2365,2155,2732,2417,92,770,100,1540,5,1,91936797,2864,9.03,2.78,12,32.54,345.00,1119.00,7640,20230712,-59.23,1114,20230824,179.62,7640,-59.23,20230712,1114,179.62,20230824,7640,-59.23,20230712,1114,179.62,20230824,0.34,N,073640,100,91 억,,2136274,N,N,0,N,00,N
|
|
20230829,090626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,615,2,23.88,23925645185,7642676,49.33,3080,3290,3000,3345,1805,2575,3130.53,2.32,0,-343935,2785,2680,2470,2365,2155,2732,2417,92,770,100,1540,5,1,91936797,2933,9.25,2.85,12,8.31,345.00,1119.00,7640,20230712,-58.25,1114,20230824,186.36,7640,-58.25,20230712,1114,186.36,20230824,7640,-58.25,20230712,1114,186.36,20230824,0.34,N,073640,100,91 억,,2136274,N,N,0,N,00,N
|
|
20230828,160620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,594,1,29.98,37680673568,15489145,28.22,2340,2575,2260,2575,1387,1981,2432.75,3.24,0,-847231,2268,2124,1837,1693,1406,2196,1765,92,594,100,1180,5,1,91936797,2367,7.46,2.30,12,16.85,345.00,1119.00,7640,20230712,-66.30,1114,20230824,131.15,7640,-66.30,20230712,1114,131.15,20230824,7640,-66.30,20230712,1114,131.15,20230824,0.37,N,073640,100,91 억,,2980639,N,N,0,N,00,N
|
|
20230828,150628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,594,1,29.98,37597980018,15457031,28.16,2340,2575,2260,2575,1387,1981,2432.46,3.24,0,-846318,2268,2124,1837,1693,1406,2196,1765,92,594,100,1180,5,1,91936797,2367,7.46,2.30,12,16.81,345.00,1119.00,7640,20230712,-66.30,1114,20230824,131.15,7640,-66.30,20230712,1114,131.15,20230824,7640,-66.30,20230712,1114,131.15,20230824,0.37,N,073640,100,91 억,,2980639,N,N,0,N,00,N
|
|
20230828,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,594,1,29.98,37521984043,15427518,28.11,2340,2575,2260,2575,1387,1981,2432.19,3.24,0,-845827,2268,2124,1837,1693,1406,2196,1765,92,594,100,1180,5,1,91936797,2367,7.46,2.30,12,16.78,345.00,1119.00,7640,20230712,-66.30,1114,20230824,131.15,7640,-66.30,20230712,1114,131.15,20230824,7640,-66.30,20230712,1114,131.15,20230824,0.37,N,073640,100,91 억,,2980639,N,N,0,N,00,N
|
|
20230828,130632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,594,1,29.98,37466109118,15405819,28.07,2340,2575,2260,2575,1387,1981,2431.98,3.24,0,-845506,2268,2124,1837,1693,1406,2196,1765,92,594,100,1180,5,1,91936797,2367,7.46,2.30,12,16.76,345.00,1119.00,7640,20230712,-66.30,1114,20230824,131.15,7640,-66.30,20230712,1114,131.15,20230824,7640,-66.30,20230712,1114,131.15,20230824,0.37,N,073640,100,91 억,,2980639,N,N,0,N,00,N
|
|
20230828,120626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,594,1,29.98,37340969268,15357221,27.98,2340,2575,2260,2575,1387,1981,2431.53,3.24,0,-843985,2268,2124,1837,1693,1406,2196,1765,92,594,100,1180,5,1,91936797,2367,7.46,2.30,12,16.70,345.00,1119.00,7640,20230712,-66.30,1114,20230824,131.15,7640,-66.30,20230712,1114,131.15,20230824,7640,-66.30,20230712,1114,131.15,20230824,0.37,N,073640,100,91 억,,2980639,N,N,0,N,00,N
|
|
20230828,110622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,594,1,29.98,37209082918,15306003,27.89,2340,2575,2260,2575,1387,1981,2431.05,3.24,0,-843431,2268,2124,1837,1693,1406,2196,1765,92,594,100,1180,5,1,91936797,2367,7.46,2.30,12,16.65,345.00,1119.00,7640,20230712,-66.30,1114,20230824,131.15,7640,-66.30,20230712,1114,131.15,20230824,7640,-66.30,20230712,1114,131.15,20230824,0.37,N,073640,100,91 억,,2980639,N,N,0,N,00,N
|
|
20230828,100617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,594,1,29.98,36966389168,15211753,27.72,2340,2575,2260,2575,1387,1981,2430.16,3.24,0,-841972,2268,2124,1837,1693,1406,2196,1765,92,594,100,1180,5,1,91936797,2367,7.46,2.30,12,16.55,345.00,1119.00,7640,20230712,-66.30,1114,20230824,131.15,7640,-66.30,20230712,1114,131.15,20230824,7640,-66.30,20230712,1114,131.15,20230824,0.37,N,073640,100,91 억,,2980639,N,N,0,N,00,N
|
|
20230828,090627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,449,2,22.67,16098074098,6803444,12.40,2340,2445,2260,2575,1387,1981,2366.24,3.24,0,-524025,2268,2124,1837,1693,1406,2196,1765,92,594,100,1180,5,1,91936797,2234,7.04,2.17,12,7.40,345.00,1119.00,7640,20230712,-68.19,1114,20230824,118.13,7640,-68.19,20230712,1114,118.13,20230824,7640,-68.19,20230712,1114,118.13,20230824,0.37,N,073640,100,91 억,,2980639,N,N,0,N,00,N
|
|
20230825,160622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1981,457,1,29.99,100800662318,54853571,160.36,1554,1981,1550,1981,1067,1524,1844.25,5.27,0,-1855151,1797,1660,1387,1250,977,1729,1319,92,457,100,910,1,1,91613800,1815,5.74,1.77,12,59.87,345.00,1119.00,7640,20230712,-74.07,1114,20230824,77.83,7640,-74.07,20230712,1114,77.83,20230824,7640,-74.07,20230712,1114,77.83,20230824,0.44,N,073640,100,91 억,,4831292,N,N,0,N,00,N
|
|
20230825,150626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1981,457,1,29.99,100733128047,54819480,160.26,1554,1981,1550,1981,1067,1524,1844.17,5.27,0,-1853917,1797,1660,1387,1250,977,1729,1319,92,457,100,910,1,1,91613800,1815,5.74,1.77,12,59.84,345.00,1119.00,7640,20230712,-74.07,1114,20230824,77.83,7640,-74.07,20230712,1114,77.83,20230824,7640,-74.07,20230712,1114,77.83,20230824,0.44,N,073640,100,91 억,,4831292,N,N,0,N,00,N
|
|
20230825,140624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1981,457,1,29.99,100574915482,54739615,160.03,1554,1981,1550,1981,1067,1524,1843.96,5.27,0,-1850965,1797,1660,1387,1250,977,1729,1319,92,457,100,910,1,1,91613800,1815,5.74,1.77,12,59.75,345.00,1119.00,7640,20230712,-74.07,1114,20230824,77.83,7640,-74.07,20230712,1114,77.83,20230824,7640,-74.07,20230712,1114,77.83,20230824,0.44,N,073640,100,91 억,,4831292,N,N,0,N,00,N
|
|
20230825,130622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1981,457,1,29.99,100212037883,54556436,159.49,1554,1981,1550,1981,1067,1524,1843.49,5.27,0,-1845856,1797,1660,1387,1250,977,1729,1319,92,457,100,910,1,1,91613800,1815,5.74,1.77,12,59.55,345.00,1119.00,7640,20230712,-74.07,1114,20230824,77.83,7640,-74.07,20230712,1114,77.83,20230824,7640,-74.07,20230712,1114,77.83,20230824,0.44,N,073640,100,91 억,,4831292,N,N,0,N,00,N
|
|
20230825,120621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1981,457,1,29.99,99678861638,54287291,158.70,1554,1981,1550,1981,1067,1524,1842.80,5.27,0,-1845383,1797,1660,1387,1250,977,1729,1319,92,457,100,910,1,1,91613800,1815,5.74,1.77,12,59.26,345.00,1119.00,7640,20230712,-74.07,1114,20230824,77.83,7640,-74.07,20230712,1114,77.83,20230824,7640,-74.07,20230712,1114,77.83,20230824,0.44,N,073640,100,91 억,,4831292,N,N,0,N,00,N
|
|
20230825,110624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1949,425,2,27.89,91386186483,50066313,146.36,1554,1981,1550,1981,1067,1524,1832.29,5.27,0,-2291588,1797,1660,1387,1250,977,1729,1319,92,457,100,910,1,1,91613800,1786,5.65,1.74,12,54.65,345.00,1119.00,7640,20230712,-74.49,1114,20230824,74.96,7640,-74.49,20230712,1114,74.96,20230824,7640,-74.49,20230712,1114,74.96,20230824,0.44,N,073640,100,91 억,,4831292,N,N,0,N,00,N
|
|
20230825,100624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1928,404,2,26.51,74755208751,41517848,121.37,1554,1950,1550,1981,1067,1524,1808.32,5.27,0,-2264795,1797,1660,1387,1250,977,1729,1319,92,457,100,910,1,1,91613800,1766,5.59,1.72,12,45.32,345.00,1119.00,7640,20230712,-74.76,1114,20230824,73.07,7640,-74.76,20230712,1114,73.07,20230824,7640,-74.76,20230712,1114,73.07,20230824,0.44,N,073640,100,91 억,,4831292,N,N,0,N,00,N
|
|
20230825,090622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1842,318,2,20.87,27385919346,16114842,47.11,1554,1934,1550,1981,1067,1524,1712.71,5.27,0,-495165,1797,1660,1387,1250,977,1729,1319,92,457,100,910,1,1,91613800,1688,5.34,1.65,12,17.59,345.00,1119.00,7640,20230712,-75.89,1114,20230824,65.35,7640,-75.89,20230712,1114,65.35,20230824,7640,-75.89,20230712,1114,65.35,20230824,0.44,N,073640,100,91 억,,4831292,N,N,0,N,00,N
|
|
20230824,160617,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1524,351,1,29.92,46902150229,34023285,90.31,1114,1524,1114,1524,822,1173,1378.49,5.83,0,-508292,1611,1391,1275,1055,939,1334,998,92,351,100,700,1,1,91613800,1396,4.42,1.36,12,37.14,345.00,1119.00,7640,20230712,-80.05,1114,20230824,36.80,7640,-80.05,20230712,1114,36.80,20230824,7640,-80.05,20230712,1114,36.80,20230824,0.53,N,073640,100,91 억,,5339596,N,N,0,N,00,N
|
|
20230824,150616,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1524,351,1,29.92,46842439909,33984105,90.20,1114,1524,1114,1524,822,1173,1378.39,5.83,0,-508292,1611,1391,1275,1055,939,1334,998,92,351,100,700,1,1,91613800,1396,4.42,1.36,12,37.09,345.00,1119.00,7640,20230712,-80.05,1114,20230824,36.80,7640,-80.05,20230712,1114,36.80,20230824,7640,-80.05,20230712,1114,36.80,20230824,0.53,N,073640,100,91 억,,5339596,N,N,0,N,00,N
|
|
20230824,140617,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1524,351,1,29.92,46699712737,33890452,89.95,1114,1524,1114,1524,822,1173,1377.98,5.83,0,-508292,1611,1391,1275,1055,939,1334,998,92,351,100,700,1,1,91613800,1396,4.42,1.36,12,36.99,345.00,1119.00,7640,20230712,-80.05,1114,20230824,36.80,7640,-80.05,20230712,1114,36.80,20230824,7640,-80.05,20230712,1114,36.80,20230824,0.53,N,073640,100,91 억,,5339596,N,N,0,N,00,N
|
|
20230824,130623,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1524,351,1,29.92,46504073809,33762080,89.61,1114,1524,1114,1524,822,1173,1377.43,5.83,0,-508288,1611,1391,1275,1055,939,1334,998,92,351,100,700,1,1,91613800,1396,4.42,1.36,12,36.85,345.00,1119.00,7640,20230712,-80.05,1114,20230824,36.80,7640,-80.05,20230712,1114,36.80,20230824,7640,-80.05,20230712,1114,36.80,20230824,0.53,N,073640,100,91 억,,5339596,N,N,0,N,00,N
|
|
20230824,120621,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1524,351,1,29.92,46354634941,33664023,89.35,1114,1524,1114,1524,822,1173,1377.00,5.83,0,-508288,1611,1391,1275,1055,939,1334,998,92,351,100,700,1,1,91613800,1396,4.42,1.36,12,36.75,345.00,1119.00,7640,20230712,-80.05,1114,20230824,36.80,7640,-80.05,20230712,1114,36.80,20230824,7640,-80.05,20230712,1114,36.80,20230824,0.53,N,073640,100,91 억,,5339596,N,N,0,N,00,N
|
|
20230824,110620,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1524,351,1,29.92,46215551653,33572761,89.11,1114,1524,1114,1524,822,1173,1376.60,5.83,0,-508288,1611,1391,1275,1055,939,1334,998,92,351,100,700,1,1,91613800,1396,4.42,1.36,12,36.65,345.00,1119.00,7640,20230712,-80.05,1114,20230824,36.80,7640,-80.05,20230712,1114,36.80,20230824,7640,-80.05,20230712,1114,36.80,20230824,0.53,N,073640,100,91 억,,5339596,N,N,0,N,00,N
|
|
20230824,100618,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1524,351,1,29.92,45532394269,33124495,87.92,1114,1524,1114,1524,822,1173,1374.61,5.83,0,-508288,1611,1391,1275,1055,939,1334,998,92,351,100,700,1,1,91613800,1396,4.42,1.36,12,36.16,345.00,1119.00,7640,20230712,-80.05,1114,20230824,36.80,7640,-80.05,20230712,1114,36.80,20230824,7640,-80.05,20230712,1114,36.80,20230824,0.53,N,073640,100,91 억,,5339596,N,N,0,N,00,N
|
|
20230824,090619,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1225,52,2,4.43,3425064628,2959823,7.86,1114,1225,1114,1524,822,1173,1157.17,5.83,0,329909,1611,1391,1275,1055,939,1334,998,92,351,100,700,1,1,91613800,1122,3.55,1.09,12,3.23,345.00,1119.00,7640,20230712,-83.97,1114,20230824,9.96,7640,-83.97,20230712,1114,9.96,20230824,7640,-83.97,20230712,1114,9.96,20230824,0.53,N,073640,100,91 억,,5339596,Y,N,0,N,00,N
|
|
20230823,160615,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1173,-272,5,-18.82,46948716319,36553930,120.88,1473,1495,1159,1878,1012,1445,1284.58,6.83,0,-887734,2006,1725,1484,1203,962,1605,1083,92,433,100,860,1,1,91613800,1075,3.40,1.05,12,39.90,345.00,1119.00,7640,20230712,-84.65,1159,20230823,1.21,7640,-84.65,20230712,1159,1.21,20230823,7640,-84.65,20230712,1159,1.21,20230823,0.61,N,073640,100,91 억,,6256109,N,N,0,N,00,N
|
|
20230823,150617,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1214,-231,5,-15.99,44516216538,34510585,114.12,1473,1495,1190,1878,1012,1445,1289.92,6.83,0,-1056997,2006,1725,1484,1203,962,1605,1083,92,433,100,860,1,1,91613800,1112,3.52,1.08,12,37.67,345.00,1119.00,7640,20230712,-84.11,1190,20230823,2.02,7640,-84.11,20230712,1190,2.02,20230823,7640,-84.11,20230712,1190,2.02,20230823,0.61,N,073640,100,91 억,,6256109,N,N,0,N,00,N
|
|
20230823,140621,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1207,-238,5,-16.47,39134497565,30068078,99.43,1473,1495,1190,1878,1012,1445,1301.52,6.83,0,-1206502,2006,1725,1484,1203,962,1605,1083,92,433,100,860,1,1,91613800,1106,3.50,1.08,12,32.82,345.00,1119.00,7640,20230712,-84.20,1190,20230823,1.43,7640,-84.20,20230712,1190,1.43,20230823,7640,-84.20,20230712,1190,1.43,20230823,0.61,N,073640,100,91 억,,6256109,N,N,0,N,00,N
|
|
20230823,130615,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1217,-228,5,-15.78,32713099052,24758622,81.87,1473,1495,1203,1878,1012,1445,1321.27,6.83,0,-1671010,2006,1725,1484,1203,962,1605,1083,92,433,100,860,1,1,91613800,1115,3.53,1.09,12,27.02,345.00,1119.00,7640,20230712,-84.07,1203,20230823,1.16,7640,-84.07,20230712,1203,1.16,20230823,7640,-84.07,20230712,1203,1.16,20230823,0.61,N,073640,100,91 억,,6256109,N,N,0,N,00,N
|
|
20230823,120620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1256,-189,5,-13.08,25895962836,19309629,63.86,1473,1495,1244,1878,1012,1445,1341.08,6.83,0,-1317043,2006,1725,1484,1203,962,1605,1083,92,433,100,860,1,1,91613800,1151,3.64,1.12,12,21.08,345.00,1119.00,7640,20230712,-83.56,1243,20230822,1.05,7640,-83.56,20230712,1243,1.05,20230822,7640,-83.56,20230712,1243,1.05,20230822,0.61,N,073640,100,91 억,,6256109,N,N,0,N,00,N
|
|
20230823,110617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1313,-132,5,-9.13,18197457388,13308732,44.01,1473,1495,1305,1878,1012,1445,1367.32,6.83,0,-726069,2006,1725,1484,1203,962,1605,1083,92,433,100,860,1,1,91613800,1203,3.81,1.17,12,14.53,345.00,1119.00,7640,20230712,-82.81,1243,20230822,5.63,7640,-82.81,20230712,1243,5.63,20230822,7640,-82.81,20230712,1243,5.63,20230822,0.61,N,073640,100,91 억,,6256109,N,N,0,N,00,N
|
|
20230823,100616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1335,-110,5,-7.61,12173011570,8826936,29.19,1473,1495,1305,1878,1012,1445,1379.05,6.83,0,-343667,2006,1725,1484,1203,962,1605,1083,92,433,100,860,1,1,91613800,1223,3.87,1.19,12,9.63,345.00,1119.00,7640,20230712,-82.53,1243,20230822,7.40,7640,-82.53,20230712,1243,7.40,20230822,7640,-82.53,20230712,1243,7.40,20230822,0.61,N,073640,100,91 억,,6256109,N,N,0,N,00,N
|
|
20230823,090622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1442,-3,5,-0.21,2864532535,1991854,6.59,1473,1495,1380,1878,1012,1445,1438.11,6.83,0,-79604,2006,1725,1484,1203,962,1605,1083,92,433,100,860,1,1,91613800,1321,4.18,1.29,12,2.17,345.00,1119.00,7640,20230712,-81.13,1243,20230822,16.01,7640,-81.13,20230712,1243,16.01,20230822,7640,-81.13,20230712,1243,16.01,20230822,0.61,N,073640,100,91 억,,6256109,N,N,0,N,00,N
|
|
20230822,160613,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1445,-280,5,-16.23,43449686377,29822225,124.47,1740,1765,1243,2240,1208,1725,1456.93,4.46,0,2190289,2137,1930,1813,1606,1489,2034,1710,92,515,100,1030,1,1,91613800,1324,4.19,1.29,12,32.55,345.00,1119.00,7640,20230712,-81.09,1243,20230822,16.25,7640,-81.09,20230712,1243,16.25,20230822,7640,-81.09,20230712,1243,16.25,20230822,0.70,N,073640,100,91 억,,4083609,N,N,0,N,00,N
|
|
20230822,150614,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1433,-292,5,-16.93,41831689410,28696814,119.78,1740,1765,1243,2240,1208,1725,1457.66,4.46,0,1789216,2137,1930,1813,1606,1489,2034,1710,92,515,100,1030,1,1,91613800,1313,4.15,1.28,12,31.32,345.00,1119.00,7640,20230712,-81.24,1243,20230822,15.29,7640,-81.24,20230712,1243,15.29,20230822,7640,-81.24,20230712,1243,15.29,20230822,0.70,N,073640,100,91 억,,4083609,N,N,0,N,00,N
|
|
20230822,140618,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1469,-256,5,-14.84,37007002246,25341024,105.77,1740,1765,1243,2240,1208,1725,1460.30,4.46,0,1165131,2137,1930,1813,1606,1489,2034,1710,92,515,100,1030,1,1,91613800,1346,4.26,1.31,12,27.66,345.00,1119.00,7640,20230712,-80.77,1243,20230822,18.18,7640,-80.77,20230712,1243,18.18,20230822,7640,-80.77,20230712,1243,18.18,20230822,0.70,N,073640,100,91 억,,4083609,N,N,0,N,00,N
|
|
20230822,130614,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1483,-242,5,-14.03,34398559225,23567709,98.37,1740,1765,1243,2240,1208,1725,1459.50,4.46,0,1130769,2137,1930,1813,1606,1489,2034,1710,92,515,100,1030,1,1,91613800,1359,4.30,1.33,12,25.73,345.00,1119.00,7640,20230712,-80.59,1243,20230822,19.31,7640,-80.59,20230712,1243,19.31,20230822,7640,-80.59,20230712,1243,19.31,20230822,0.70,N,073640,100,91 억,,4083609,N,N,0,N,00,N
|
|
20230822,120604,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1477,-248,5,-14.38,30421586450,20908006,87.27,1740,1765,1243,2240,1208,1725,1454.94,4.46,0,1288195,2137,1930,1813,1606,1489,2034,1710,92,515,100,1030,1,1,91613800,1353,4.28,1.32,12,22.82,345.00,1119.00,7640,20230712,-80.67,1243,20230822,18.83,7640,-80.67,20230712,1243,18.83,20230822,7640,-80.67,20230712,1243,18.83,20230822,0.70,N,073640,100,91 억,,4083609,N,N,0,N,00,N
|
|
20230822,110612,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1452,-273,5,-15.83,27831299784,19126078,79.83,1740,1765,1243,2240,1208,1725,1455.07,4.46,0,1145169,2137,1930,1813,1606,1489,2034,1710,92,515,100,1030,1,1,91613800,1330,4.21,1.30,12,20.88,345.00,1119.00,7640,20230712,-80.99,1243,20230822,16.81,7640,-80.99,20230712,1243,16.81,20230822,7640,-80.99,20230712,1243,16.81,20230822,0.70,N,073640,100,91 억,,4083609,N,N,0,N,00,N
|
|
20230822,100608,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1494,-231,5,-13.39,22400584380,15370734,64.16,1740,1765,1243,2240,1208,1725,1457.25,4.46,0,1186286,2137,1930,1813,1606,1489,2034,1710,92,515,100,1030,1,1,91613800,1369,4.33,1.34,12,16.78,345.00,1119.00,7640,20230712,-80.45,1243,20230822,20.19,7640,-80.45,20230712,1243,20.19,20230822,7640,-80.45,20230712,1243,20.19,20230822,0.70,N,073640,100,91 억,,4083609,N,N,0,N,00,N
|
|
20230822,090612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1679,-46,5,-2.67,2032344012,1187965,4.96,1740,1765,1660,2240,1208,1725,1710.71,4.46,0,-85064,2137,1930,1813,1606,1489,2034,1710,92,515,100,1030,1,1,91613800,1538,4.87,1.50,12,1.30,345.00,1119.00,7640,20230712,-78.02,1290,20220928,30.16,7640,-78.02,20230712,1660,1.14,20230822,7640,-78.02,20230712,1290,30.16,20220928,0.70,N,073640,100,91 억,,4083609,N,N,0,N,00,N
|
|
20230821,160610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1725,-94,5,-5.17,43004230527,23712641,67.67,1713,2020,1696,2360,1274,1819,1813.63,4.25,0,208664,2639,2228,1989,1578,1339,2109,1459,92,541,100,1090,1,1,91613800,1580,5.00,1.54,12,25.88,345.00,1119.00,7640,20230712,-77.42,1290,20220928,33.72,7640,-77.42,20230712,1696,1.71,20230821,7640,-77.42,20230712,1290,33.72,20220928,0.94,N,073640,100,91 억,,3895812,N,N,0,N,00,N
|
|
20230821,150615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1741,-78,5,-4.29,41843165870,23041890,65.76,1713,2020,1696,2360,1274,1819,1815.96,4.25,0,109791,2639,2228,1989,1578,1339,2109,1459,92,541,100,1090,1,1,91613800,1595,5.05,1.56,12,25.15,345.00,1119.00,7640,20230712,-77.21,1290,20220928,34.96,7640,-77.21,20230712,1696,2.65,20230821,7640,-77.21,20230712,1290,34.96,20220928,0.94,N,073640,100,91 억,,3895812,N,N,0,N,00,N
|
|
20230821,140612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1728,-91,5,-5.00,39280945258,21575630,61.57,1713,2020,1696,2360,1274,1819,1820.62,4.25,0,-3648,2639,2228,1989,1578,1339,2109,1459,92,541,100,1090,1,1,91613800,1583,5.01,1.54,12,23.55,345.00,1119.00,7640,20230712,-77.38,1290,20220928,33.95,7640,-77.38,20230712,1696,1.89,20230821,7640,-77.38,20230712,1290,33.95,20220928,0.94,N,073640,100,91 억,,3895812,N,N,0,N,00,N
|
|
20230821,130617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1720,-99,5,-5.44,37429331977,20500774,58.51,1713,2020,1696,2360,1274,1819,1825.75,4.25,0,-53117,2639,2228,1989,1578,1339,2109,1459,92,541,100,1090,1,1,91613800,1576,4.99,1.54,12,22.38,345.00,1119.00,7640,20230712,-77.49,1290,20220928,33.33,7640,-77.49,20230712,1696,1.42,20230821,7640,-77.49,20230712,1290,33.33,20220928,0.94,N,073640,100,91 억,,3895812,N,N,0,N,00,N
|
|
20230821,120616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1730,-89,5,-4.89,35158422889,19183318,54.75,1713,2020,1696,2360,1274,1819,1832.76,4.25,0,72445,2639,2228,1989,1578,1339,2109,1459,92,541,100,1090,1,1,91613800,1585,5.01,1.55,12,20.94,345.00,1119.00,7640,20230712,-77.36,1290,20220928,34.11,7640,-77.36,20230712,1696,2.00,20230821,7640,-77.36,20230712,1290,34.11,20220928,0.94,N,073640,100,91 억,,3895812,N,N,0,N,00,N
|
|
20230821,110611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1785,-34,5,-1.87,28269460452,15223064,43.44,1713,2020,1705,2360,1274,1819,1857.02,4.25,0,60746,2639,2228,1989,1578,1339,2109,1459,92,541,100,1090,1,1,91613800,1635,5.17,1.60,12,16.62,345.00,1119.00,7640,20230712,-76.64,1290,20220928,38.37,7640,-76.64,20230712,1705,4.69,20230821,7640,-76.64,20230712,1290,38.37,20220928,0.94,N,073640,100,91 억,,3895812,N,N,0,N,00,N
|
|
20230821,100611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1854,35,2,1.92,22377032601,11959157,34.13,1713,2020,1705,2360,1274,1819,1871.14,4.25,0,-159768,2639,2228,1989,1578,1339,2109,1459,92,541,100,1090,1,1,91613800,1699,5.37,1.66,12,13.05,345.00,1119.00,7640,20230712,-75.73,1290,20220928,43.72,7640,-75.73,20230712,1705,8.74,20230821,7640,-75.73,20230712,1290,43.72,20220928,0.94,N,073640,100,91 억,,3895812,N,N,0,N,00,N
|
|
20230821,090617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1832,13,2,0.71,4088459070,2309926,6.59,1713,1882,1705,2360,1274,1819,1769.88,4.25,0,555856,2639,2228,1989,1578,1339,2109,1459,92,541,100,1090,1,1,91613800,1678,5.31,1.64,12,2.52,345.00,1119.00,7640,20230712,-76.02,1290,20220928,42.02,7640,-76.02,20230712,1705,7.45,20230821,7640,-76.02,20230712,1290,42.02,20220928,0.94,N,073640,100,91 억,,3895812,N,N,0,N,00,N
|
|
20230818,160612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1819,-411,5,-18.43,68513954499,34176337,72.48,2295,2400,1750,2895,1565,2230,2005.02,5.04,0,-717090,2945,2587,2242,1884,1539,2415,1712,92,665,100,1330,1,1,91613800,1666,5.27,1.63,12,37.30,345.00,1119.00,7640,20230712,-76.19,1290,20220928,41.01,7640,-76.19,20230712,1750,3.94,20230818,7640,-76.19,20230712,1290,41.01,20220928,1.15,N,073640,100,91 억,,4615979,N,N,0,N,00,N
|
|
20230818,150604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1843,-387,5,-17.35,66156558941,32880651,69.73,2295,2400,1750,2895,1565,2230,2011.94,5.04,0,-788202,2945,2587,2242,1884,1539,2415,1712,92,665,100,1330,1,1,91613800,1688,5.34,1.65,12,35.89,345.00,1119.00,7640,20230712,-75.88,1290,20220928,42.87,7640,-75.88,20230712,1750,5.31,20230818,7640,-75.88,20230712,1290,42.87,20220928,1.15,N,073640,100,91 억,,4615979,N,N,0,N,00,N
|
|
20230818,140611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1830,-400,5,-17.94,59458391642,29216576,61.96,2295,2400,1750,2895,1565,2230,2035.01,5.04,0,-1084274,2945,2587,2242,1884,1539,2415,1712,92,665,100,1330,1,1,91613800,1677,5.30,1.64,12,31.89,345.00,1119.00,7640,20230712,-76.05,1290,20220928,41.86,7640,-76.05,20230712,1750,4.57,20230818,7640,-76.05,20230712,1290,41.86,20220928,1.15,N,073640,100,91 억,,4615979,N,N,0,N,00,N
|
|
20230818,130606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1887,-343,5,-15.38,45117965235,21681839,45.98,2295,2400,1750,2895,1565,2230,2080.82,5.04,0,-972009,2945,2587,2242,1884,1539,2415,1712,92,665,100,1330,1,1,91613800,1729,5.47,1.69,12,23.67,345.00,1119.00,7640,20230712,-75.30,1290,20220928,46.28,7640,-75.30,20230712,1750,7.83,20230818,7640,-75.30,20230712,1290,46.28,20220928,1.15,N,073640,100,91 억,,4615979,N,N,0,N,00,N
|
|
20230818,120617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-195,5,-8.74,30880373565,14210066,30.13,2295,2400,2000,2895,1565,2230,2173.08,5.04,0,-1149053,2945,2587,2242,1884,1539,2415,1712,92,665,100,1330,5,1,91613800,1864,5.90,1.82,12,15.51,345.00,1119.00,7640,20230712,-73.36,1290,20220928,57.75,7640,-73.36,20230712,1860,9.41,20230112,7640,-73.36,20230712,1290,57.75,20220928,1.15,N,073640,100,91 억,,4615979,N,N,0,N,00,N
|
|
20230818,110609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,-125,5,-5.61,27478050695,12565706,26.65,2295,2400,2000,2895,1565,2230,2186.71,5.04,0,-866059,2945,2587,2242,1884,1539,2415,1712,92,665,100,1330,5,1,91613800,1928,6.10,1.88,12,13.72,345.00,1119.00,7640,20230712,-72.45,1290,20220928,63.18,7640,-72.45,20230712,1860,13.17,20230112,7640,-72.45,20230712,1290,63.18,20220928,1.15,N,073640,100,91 억,,4615979,N,N,0,N,00,N
|
|
20230818,100610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-160,5,-7.17,23658721145,10759568,22.82,2295,2400,2000,2895,1565,2230,2198.82,5.04,0,-723890,2945,2587,2242,1884,1539,2415,1712,92,665,100,1330,5,1,91613800,1896,6.00,1.85,12,11.74,345.00,1119.00,7640,20230712,-72.91,1290,20220928,60.47,7640,-72.91,20230712,1860,11.29,20230112,7640,-72.91,20230712,1290,60.47,20220928,1.15,N,073640,100,91 억,,4615979,N,N,0,N,00,N
|
|
20230818,090612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,105,2,4.71,6805434460,2916633,6.19,2295,2400,2270,2895,1565,2230,2333.78,5.04,0,-355168,2945,2587,2242,1884,1539,2415,1712,92,665,100,1330,5,1,91613800,2139,6.77,2.09,12,3.18,345.00,1119.00,7640,20230712,-69.44,1290,20220928,81.01,7640,-69.44,20230712,1860,25.54,20230112,7640,-69.44,20230712,1290,81.01,20220928,1.15,N,073640,100,91 억,,4615979,N,N,0,N,00,N
|
|
20230817,160610,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-445,5,-16.64,102718636650,46851957,136.17,2600,2600,1897,3475,1875,2675,2192.30,2.04,0,2743706,3808,3241,2958,2391,2108,3100,2250,92,800,100,1600,5,1,91613800,2043,6.46,1.99,12,51.14,345.00,1119.00,7640,20230712,-70.81,1290,20220928,72.87,7640,-70.81,20230712,1860,19.89,20230112,7640,-70.81,20230712,1290,72.87,20220928,1.19,N,073640,100,91 억,,1869465,N,N,0,N,01,N
|
|
20230817,150615,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-440,5,-16.45,100462965145,45843406,133.24,2600,2600,1897,3475,1875,2675,2191.40,2.04,0,2602855,3808,3241,2958,2391,2108,3100,2250,92,800,100,1600,5,1,91613800,2048,6.48,2.00,12,50.04,345.00,1119.00,7640,20230712,-70.75,1290,20220928,73.26,7640,-70.75,20230712,1860,20.16,20230112,7640,-70.75,20230712,1290,73.26,20220928,1.19,N,073640,100,91 억,,1869465,N,N,0,N,01,N
|
|
20230817,140610,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-540,5,-20.19,90373290100,41272412,119.96,2600,2600,1897,3475,1875,2675,2189.63,2.04,0,2575153,3808,3241,2958,2391,2108,3100,2250,92,800,100,1600,5,1,91613800,1956,6.19,1.91,12,45.05,345.00,1119.00,7640,20230712,-72.05,1290,20220928,65.50,7640,-72.05,20230712,1860,14.78,20230112,7640,-72.05,20230712,1290,65.50,20220928,1.19,N,073640,100,91 억,,1869465,N,N,0,N,01,N
|
|
20230817,130608,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-505,5,-18.88,83308559775,37964680,110.34,2600,2600,1897,3475,1875,2675,2194.32,2.04,0,2355586,3808,3241,2958,2391,2108,3100,2250,92,800,100,1600,5,1,91613800,1988,6.29,1.94,12,41.44,345.00,1119.00,7640,20230712,-71.60,1290,20220928,68.22,7640,-71.60,20230712,1860,16.67,20230112,7640,-71.60,20230712,1290,68.22,20220928,1.19,N,073640,100,91 억,,1869465,N,N,0,N,01,N
|
|
20230817,120610,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,-460,5,-17.20,76543369650,34900358,101.44,2600,2600,1897,3475,1875,2675,2193.14,2.04,0,2748246,3808,3241,2958,2391,2108,3100,2250,92,800,100,1600,5,1,91613800,2029,6.42,1.98,12,38.10,345.00,1119.00,7640,20230712,-71.01,1290,20220928,71.71,7640,-71.01,20230712,1860,19.09,20230112,7640,-71.01,20230712,1290,71.71,20220928,1.19,N,073640,100,91 억,,1869465,N,N,0,N,01,N
|
|
20230817,110609,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-415,5,-15.51,64997475025,29574377,85.96,2600,2600,1897,3475,1875,2675,2197.70,2.04,0,2373133,3808,3241,2958,2391,2108,3100,2250,92,800,100,1600,5,1,91613800,2070,6.55,2.02,12,32.28,345.00,1119.00,7640,20230712,-70.42,1290,20220928,75.19,7640,-70.42,20230712,1860,21.51,20230112,7640,-70.42,20230712,1290,75.19,20220928,1.19,N,073640,100,91 억,,1869465,N,N,0,N,01,N
|
|
20230817,100607,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,-320,5,-11.96,50975249460,23476289,68.23,2600,2600,1897,3475,1875,2675,2171.27,2.04,0,1881073,3808,3241,2958,2391,2108,3100,2250,92,800,100,1600,5,1,91613800,2158,6.83,2.10,12,25.63,345.00,1119.00,7640,20230712,-69.18,1290,20220928,82.56,7640,-69.18,20230712,1860,26.61,20230112,7640,-69.18,20230712,1290,82.56,20220928,1.19,N,073640,100,91 억,,1869465,N,N,0,N,01,N
|
|
20230817,090606,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1952,-723,5,-27.03,9617044836,4547375,13.22,2600,2600,1897,3475,1875,2675,2114.37,2.04,0,425398,3808,3241,2958,2391,2108,3100,2250,92,800,100,1600,1,1,91613800,1788,5.66,1.74,12,4.96,345.00,1119.00,7640,20230712,-74.45,1290,20220928,51.32,7640,-74.45,20230712,1860,4.95,20230112,7640,-74.45,20230712,1290,51.32,20220928,1.19,N,073640,100,91 억,,1869465,N,N,0,N,01,N
|
|
20230816,160609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-1145,4,-29.97,100765934285,34366717,292.64,3250,3525,2675,4965,2675,3820,2931.93,1.96,0,87722,4573,4196,3953,3576,3333,4075,3455,92,1145,100,2290,5,1,91613800,2451,7.75,2.39,12,37.51,345.00,1119.00,7640,20230712,-64.99,1290,20220928,107.36,7640,-64.99,20230712,1860,43.82,20230112,7640,-64.99,20230712,1290,107.36,20220928,1.18,N,073640,100,91 억,,1797764,N,N,0,N,00,N
|
|
20230816,150609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-1145,4,-29.97,100225009160,34164502,290.92,3250,3525,2675,4965,2675,3820,2933.43,1.96,0,75184,4573,4196,3953,3576,3333,4075,3455,92,1145,100,2290,5,1,91613800,2451,7.75,2.39,12,37.29,345.00,1119.00,7640,20230712,-64.99,1290,20220928,107.36,7640,-64.99,20230712,1860,43.82,20230112,7640,-64.99,20230712,1290,107.36,20220928,1.18,N,073640,100,91 억,,1797764,N,N,0,N,00,N
|
|
20230816,140608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-1145,4,-29.97,98908553385,33672369,286.73,3250,3525,2675,4965,2675,3820,2937.21,1.96,0,75184,4573,4196,3953,3576,3333,4075,3455,92,1145,100,2290,5,1,91613800,2451,7.75,2.39,12,36.75,345.00,1119.00,7640,20230712,-64.99,1290,20220928,107.36,7640,-64.99,20230712,1860,43.82,20230112,7640,-64.99,20230712,1290,107.36,20220928,1.18,N,073640,100,91 억,,1797764,N,N,0,N,00,N
|
|
20230816,130607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-1145,4,-29.97,91528290845,30920145,263.30,3250,3525,2675,4965,2675,3820,2959.97,1.96,0,336033,4573,4196,3953,3576,3333,4075,3455,92,1145,100,2290,5,1,91613800,2451,7.75,2.39,12,33.75,345.00,1119.00,7640,20230712,-64.99,1290,20220928,107.36,7640,-64.99,20230712,1860,43.82,20230112,7640,-64.99,20230712,1290,107.36,20220928,1.18,N,073640,100,91 억,,1797764,N,N,0,N,00,N
|
|
20230816,120616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,-935,5,-24.48,74527610800,24736052,210.64,3250,3525,2675,4965,2675,3820,3012.70,1.96,0,549872,4573,4196,3953,3576,3333,4075,3455,92,1145,100,2290,5,1,91613800,2643,8.36,2.58,12,27.00,345.00,1119.00,7640,20230712,-62.24,1290,20220928,123.64,7640,-62.24,20230712,1860,55.11,20230112,7640,-62.24,20230712,1290,123.64,20220928,1.18,N,073640,100,91 억,,1797764,N,N,0,N,00,N
|
|
20230816,110611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,-685,5,-17.93,35146120860,10593194,90.20,3250,3525,3105,4965,2675,3820,3317.49,1.96,0,13216,4573,4196,3953,3576,3333,4075,3455,92,1145,100,2290,5,1,91613800,2872,9.09,2.80,12,11.56,345.00,1119.00,7640,20230712,-58.97,1290,20220928,143.02,7640,-58.97,20230712,1860,68.55,20230112,7640,-58.97,20230712,1290,143.02,20220928,1.18,N,073640,100,91 억,,1797764,N,N,0,N,00,N
|
|
20230816,100610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,-515,5,-13.48,27195829935,8154165,69.44,3250,3525,3105,4965,2675,3820,3334.81,1.96,0,634437,4573,4196,3953,3576,3333,4075,3455,92,1145,100,2290,5,1,91613800,3028,9.58,2.95,12,8.90,345.00,1119.00,7640,20230712,-56.74,1290,20220928,156.20,7640,-56.74,20230712,1860,77.69,20230112,7640,-56.74,20230712,1290,156.20,20220928,1.18,N,073640,100,91 억,,1797764,N,N,0,N,00,N
|
|
20230816,090607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3455,-365,5,-9.55,8902900255,2673967,22.77,3250,3490,3245,4965,2675,3820,3328.26,1.96,0,50365,4573,4196,3953,3576,3333,4075,3455,92,1145,100,2290,5,1,91613800,3165,10.01,3.09,12,2.92,345.00,1119.00,7640,20230712,-54.78,1290,20220928,167.83,7640,-54.78,20230712,1860,85.75,20230112,7640,-54.78,20230712,1290,167.83,20220928,1.18,N,073640,100,91 억,,1797764,N,N,0,N,00,N
|
|
20230814,160602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-645,5,-14.45,44557871155,11199347,257.21,4285,4330,3710,5800,3130,4465,3978.92,0.69,0,1156290,4881,4672,4561,4352,4241,4617,4297,92,1335,100,2670,5,1,91613800,3500,11.07,3.41,12,12.22,345.00,1119.00,7640,20230712,-50.00,1290,20220928,196.12,7640,-50.00,20230712,1860,105.38,20230112,7640,-50.00,20230712,1290,196.12,20220928,1.21,N,073640,100,91 억,,630199,N,N,0,N,00,N
|
|
20230814,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-545,5,-12.21,41106240645,10304651,236.66,4285,4330,3710,5800,3130,4465,3988.83,0.69,0,1222743,4881,4672,4561,4352,4241,4617,4297,92,1335,100,2670,5,1,91613800,3591,11.36,3.50,12,11.25,345.00,1119.00,7640,20230712,-48.69,1290,20220928,203.88,7640,-48.69,20230712,1860,110.75,20230112,7640,-48.69,20230712,1290,203.88,20220928,1.21,N,073640,100,91 억,,630199,N,N,0,N,00,N
|
|
20230814,140601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,-560,5,-12.54,28917092030,7132709,163.81,4285,4330,3860,5800,3130,4465,4053.83,0.69,0,676139,4881,4672,4561,4352,4241,4617,4297,92,1335,100,2670,5,1,91613800,3578,11.32,3.49,12,7.79,345.00,1119.00,7640,20230712,-48.89,1290,20220928,202.71,7640,-48.89,20230712,1860,109.95,20230112,7640,-48.89,20230712,1290,202.71,20220928,1.21,N,073640,100,91 억,,630199,N,N,0,N,00,N
|
|
20230814,130558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,-450,5,-10.08,21567727335,5262501,120.86,4285,4330,3920,5800,3130,4465,4097.98,0.69,0,565791,4881,4672,4561,4352,4241,4617,4297,92,1335,100,2670,5,1,91613800,3678,11.64,3.59,12,5.74,345.00,1119.00,7640,20230712,-47.45,1290,20220928,211.24,7640,-47.45,20230712,1860,115.86,20230112,7640,-47.45,20230712,1290,211.24,20220928,1.21,N,073640,100,91 억,,630199,N,N,0,N,00,N
|
|
20230814,120559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-460,5,-10.30,16154508955,3903159,89.64,4285,4330,3955,5800,3130,4465,4138.35,0.69,0,456078,4881,4672,4561,4352,4241,4617,4297,92,1335,100,2670,5,1,91613800,3669,11.61,3.58,12,4.26,345.00,1119.00,7640,20230712,-47.58,1290,20220928,210.47,7640,-47.58,20230712,1860,115.32,20230112,7640,-47.58,20230712,1290,210.47,20220928,1.21,N,073640,100,91 억,,630199,N,N,0,N,00,N
|
|
20230814,110557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,-305,5,-6.83,8910940370,2116467,48.61,4285,4330,4110,5800,3130,4465,4209.60,0.69,0,122323,4881,4672,4561,4352,4241,4617,4297,92,1335,100,2670,5,1,91613800,3811,12.06,3.72,12,2.31,345.00,1119.00,7640,20230712,-45.55,1290,20220928,222.48,7640,-45.55,20230712,1860,123.66,20230112,7640,-45.55,20230712,1290,222.48,20220928,1.21,N,073640,100,91 억,,630199,N,N,0,N,00,N
|
|
20230814,100557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,-280,5,-6.27,7084785015,1679130,38.56,4285,4330,4110,5800,3130,4465,4218.48,0.69,0,162380,4881,4672,4561,4352,4241,4617,4297,92,1335,100,2670,5,1,91613800,3834,12.13,3.74,12,1.83,345.00,1119.00,7640,20230712,-45.22,1290,20220928,224.42,7640,-45.22,20230712,1860,125.00,20230112,7640,-45.22,20230712,1290,224.42,20220928,1.21,N,073640,100,91 억,,630199,N,N,0,N,00,N
|
|
20230814,090557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4220,-245,5,-5.49,1927711130,451669,10.37,4285,4330,4110,5800,3130,4465,4265.46,0.69,0,-1907,4881,4672,4561,4352,4241,4617,4297,92,1335,100,2670,5,1,91613800,3866,12.23,3.77,12,0.49,345.00,1119.00,7640,20230712,-44.76,1290,20220928,227.13,7640,-44.76,20230712,1860,126.88,20230112,7640,-44.76,20230712,1290,227.13,20220928,1.21,N,073640,100,91 억,,630199,N,N,0,N,00,N
|
|
20230811,160557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-210,5,-4.49,19408217765,4297861,31.83,4705,4770,4450,6070,3275,4675,4515.88,0.80,0,-104360,5305,4990,4805,4490,4305,4897,4397,92,1397,100,2800,5,1,91613800,4091,12.94,3.99,12,4.69,345.00,1119.00,7640,20230712,-41.56,1290,20220928,246.12,7640,-41.56,20230712,1860,140.05,20230112,7640,-41.56,20230712,1290,246.12,20220928,1.13,N,073640,100,91 억,,733060,N,N,0,N,00,N
|
|
20230811,150554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4460,-215,5,-4.60,18256893780,4039659,29.91,4705,4770,4450,6070,3275,4675,4519.41,0.80,0,-100707,5305,4990,4805,4490,4305,4897,4397,92,1397,100,2800,5,1,91613800,4086,12.93,3.99,12,4.41,345.00,1119.00,7640,20230712,-41.62,1290,20220928,245.74,7640,-41.62,20230712,1860,139.78,20230112,7640,-41.62,20230712,1290,245.74,20220928,1.13,N,073640,100,91 억,,733060,N,N,0,N,00,N
|
|
20230811,140555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4495,-180,5,-3.85,15794969680,3489221,25.84,4705,4770,4450,6070,3275,4675,4526.79,0.80,0,-91262,5305,4990,4805,4490,4305,4897,4397,92,1397,100,2800,5,1,91613800,4118,13.03,4.02,12,3.81,345.00,1119.00,7640,20230712,-41.16,1290,20220928,248.45,7640,-41.16,20230712,1860,141.67,20230112,7640,-41.16,20230712,1290,248.45,20220928,1.13,N,073640,100,91 억,,733060,N,N,0,N,00,N
|
|
20230811,130552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,-175,5,-3.74,14375598790,3174422,23.51,4705,4770,4450,6070,3275,4675,4528.57,0.80,0,-89983,5305,4990,4805,4490,4305,4897,4397,92,1397,100,2800,5,1,91613800,4123,13.04,4.02,12,3.47,345.00,1119.00,7640,20230712,-41.10,1290,20220928,248.84,7640,-41.10,20230712,1860,141.94,20230112,7640,-41.10,20230712,1290,248.84,20220928,1.13,N,073640,100,91 억,,733060,N,N,0,N,00,N
|
|
20230811,120549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4510,-165,5,-3.53,13306670445,2937005,21.75,4705,4770,4450,6070,3275,4675,4530.69,0.80,0,-99927,5305,4990,4805,4490,4305,4897,4397,92,1397,100,2800,5,1,91613800,4132,13.07,4.03,12,3.21,345.00,1119.00,7640,20230712,-40.97,1290,20220928,249.61,7640,-40.97,20230712,1860,142.47,20230112,7640,-40.97,20230712,1290,249.61,20220928,1.13,N,073640,100,91 억,,733060,N,N,0,N,00,N
|
|
20230811,110548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,-175,5,-3.74,11596606920,2556584,18.93,4705,4770,4450,6070,3275,4675,4535.98,0.80,0,-109611,5305,4990,4805,4490,4305,4897,4397,92,1397,100,2800,5,1,91613800,4123,13.04,4.02,12,2.79,345.00,1119.00,7640,20230712,-41.10,1290,20220928,248.84,7640,-41.10,20230712,1860,141.94,20230112,7640,-41.10,20230712,1290,248.84,20220928,1.13,N,073640,100,91 억,,733060,N,N,0,N,00,N
|
|
20230811,100546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4515,-160,5,-3.42,9170557405,2020086,14.96,4705,4770,4450,6070,3275,4675,4539.69,0.80,0,-105099,5305,4990,4805,4490,4305,4897,4397,92,1397,100,2800,5,1,91613800,4136,13.09,4.03,12,2.21,345.00,1119.00,7640,20230712,-40.90,1290,20220928,250.00,7640,-40.90,20230712,1860,142.74,20230112,7640,-40.90,20230712,1290,250.00,20220928,1.13,N,073640,100,91 억,,733060,N,N,0,N,00,N
|
|
20230811,090553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,-95,5,-2.03,2032614260,438937,3.25,4705,4770,4550,6070,3275,4675,4630.77,0.80,0,-28176,5305,4990,4805,4490,4305,4897,4397,92,1397,100,2800,5,1,91613800,4196,13.28,4.09,12,0.48,345.00,1119.00,7640,20230712,-40.05,1290,20220928,255.04,7640,-40.05,20230712,1860,146.24,20230112,7640,-40.05,20230712,1290,255.04,20220928,1.13,N,073640,100,91 억,,733060,N,N,0,N,00,N
|
|
20230810,160548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4675,185,2,4.12,65005465275,13427828,157.97,4900,5120,4620,5830,3145,4490,4841.17,0.64,0,146272,5116,4802,4606,4292,4096,4705,4195,92,1342,100,2690,5,1,91613800,4283,13.55,4.18,12,14.66,345.00,1119.00,7640,20230712,-38.81,1290,20220928,262.40,7640,-38.81,20230712,1860,151.34,20230112,7640,-38.81,20230712,1290,262.40,20220928,1.07,N,073640,100,91 억,,586790,N,N,0,N,00,N
|
|
20230810,150546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,215,2,4.79,63441914090,13093742,154.04,4900,5120,4620,5830,3145,4490,4845.21,0.64,0,168528,5116,4802,4606,4292,4096,4705,4195,92,1342,100,2690,5,1,91613800,4310,13.64,4.20,12,14.29,345.00,1119.00,7640,20230712,-38.42,1290,20220928,264.73,7640,-38.42,20230712,1860,152.96,20230112,7640,-38.42,20230712,1290,264.73,20220928,1.07,N,073640,100,91 억,,586790,N,N,0,N,00,N
|
|
20230810,140545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,255,2,5.68,59015059960,12154328,142.99,4900,5120,4620,5830,3145,4490,4855.48,0.64,0,275702,5116,4802,4606,4292,4096,4705,4195,92,1342,100,2690,5,1,91613800,4347,13.75,4.24,12,13.27,345.00,1119.00,7640,20230712,-37.89,1290,20220928,267.83,7640,-37.89,20230712,1860,155.11,20230112,7640,-37.89,20230712,1290,267.83,20220928,1.07,N,073640,100,91 억,,586790,N,N,0,N,00,N
|
|
20230810,130541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4795,305,2,6.79,54395842060,11182623,131.56,4900,5120,4620,5830,3145,4490,4864.32,0.64,0,497909,5116,4802,4606,4292,4096,4705,4195,92,1342,100,2690,5,1,91613800,4393,13.90,4.29,12,12.21,345.00,1119.00,7640,20230712,-37.24,1290,20220928,271.71,7640,-37.24,20230712,1860,157.80,20230112,7640,-37.24,20230712,1290,271.71,20220928,1.07,N,073640,100,91 억,,586790,N,N,0,N,00,N
|
|
20230810,120549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,570,2,12.69,40334626160,8319433,97.87,4900,5120,4620,5830,3145,4490,4848.25,0.64,0,619072,5116,4802,4606,4292,4096,4705,4195,92,1342,100,2690,10,1,91613800,4636,14.67,4.52,12,9.08,345.00,1119.00,7640,20230712,-33.77,1290,20220928,292.25,7640,-33.77,20230712,1860,172.04,20230112,7640,-33.77,20230712,1290,292.25,20220928,1.07,N,073640,100,91 억,,586790,N,N,0,N,00,N
|
|
20230810,110549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,225,2,5.01,17029064480,3587826,42.21,4900,4930,4620,5830,3145,4490,4746.35,0.64,0,71691,5116,4802,4606,4292,4096,4705,4195,92,1342,100,2690,5,1,91613800,4320,13.67,4.21,12,3.92,345.00,1119.00,7640,20230712,-38.29,1290,20220928,265.50,7640,-38.29,20230712,1860,153.49,20230112,7640,-38.29,20230712,1290,265.50,20220928,1.07,N,073640,100,91 억,,586790,N,N,0,N,00,N
|
|
20230810,100548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,220,2,4.90,14187260760,2979975,35.06,4900,4930,4640,5830,3145,4490,4760.87,0.64,0,23764,5116,4802,4606,4292,4096,4705,4195,92,1342,100,2690,5,1,91613800,4315,13.65,4.21,12,3.25,345.00,1119.00,7640,20230712,-38.35,1290,20220928,265.12,7640,-38.35,20230712,1860,153.23,20230112,7640,-38.35,20230712,1290,265.12,20220928,1.07,N,073640,100,91 억,,586790,N,N,0,N,00,N
|
|
20230810,090553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4770,280,2,6.24,6002225065,1242743,14.62,4900,4930,4685,5830,3145,4490,4829.84,0.64,0,13498,5116,4802,4606,4292,4096,4705,4195,92,1342,100,2690,5,1,91613800,4370,13.83,4.26,12,1.36,345.00,1119.00,7640,20230712,-37.57,1290,20220928,269.77,7640,-37.57,20230712,1860,156.45,20230112,7640,-37.57,20230712,1290,269.77,20220928,1.07,N,073640,100,91 억,,586790,N,N,0,N,00,N
|
|
20230809,160546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,-120,5,-2.60,36374266585,7866343,43.62,4595,4920,4410,5990,3230,4610,4624.35,0.75,0,-68229,5920,5265,4885,4230,3850,5075,4040,92,1380,100,2760,5,1,91613800,4113,13.01,4.01,12,8.59,345.00,1119.00,7640,20230712,-41.23,1290,20220928,248.06,7640,-41.23,20230712,1860,141.40,20230112,7640,-41.23,20230712,1290,248.06,20220928,1.11,N,073640,100,91 억,,684016,N,N,0,N,00,N
|
|
20230809,150539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4515,-95,5,-2.06,35055104425,7572976,41.99,4595,4920,4410,5990,3230,4610,4628.98,0.75,0,-90431,5920,5265,4885,4230,3850,5075,4040,92,1380,100,2760,5,1,91613800,4136,13.09,4.03,12,8.27,345.00,1119.00,7640,20230712,-40.90,1290,20220928,250.00,7640,-40.90,20230712,1860,142.74,20230112,7640,-40.90,20230712,1290,250.00,20220928,1.11,N,073640,100,91 억,,684016,N,N,0,N,00,N
|
|
20230809,140539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4535,-75,5,-1.63,33244545135,7172815,39.77,4595,4920,4410,5990,3230,4610,4634.81,0.75,0,-105860,5920,5265,4885,4230,3850,5075,4040,92,1380,100,2760,5,1,91613800,4155,13.14,4.05,12,7.83,345.00,1119.00,7640,20230712,-40.64,1290,20220928,251.55,7640,-40.64,20230712,1860,143.82,20230112,7640,-40.64,20230712,1290,251.55,20220928,1.11,N,073640,100,91 억,,684016,N,N,0,N,00,N
|
|
20230809,130551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,5,2,0.11,30693478775,6614809,36.68,4595,4920,4410,5990,3230,4610,4640.13,0.75,0,-112291,5920,5265,4885,4230,3850,5075,4040,92,1380,100,2760,5,1,91613800,4228,13.38,4.12,12,7.22,345.00,1119.00,7640,20230712,-39.59,1290,20220928,257.75,7640,-39.59,20230712,1860,148.12,20230112,7640,-39.59,20230712,1290,257.75,20220928,1.11,N,073640,100,91 억,,684016,N,N,0,N,00,N
|
|
20230809,120547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4645,35,2,0.76,26233622790,5653583,31.35,4595,4920,4410,5990,3230,4610,4640.20,0.75,0,-102822,5920,5265,4885,4230,3850,5075,4040,92,1380,100,2760,5,1,91613800,4255,13.46,4.15,12,6.17,345.00,1119.00,7640,20230712,-39.20,1290,20220928,260.08,7640,-39.20,20230712,1860,149.73,20230112,7640,-39.20,20230712,1290,260.08,20220928,1.11,N,073640,100,91 억,,684016,N,N,0,N,00,N
|
|
20230809,110547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4595,-15,5,-0.33,12845176900,2846340,15.78,4595,4685,4410,5990,3230,4610,4512.74,0.75,0,39167,5920,5265,4885,4230,3850,5075,4040,92,1380,100,2760,5,1,91613800,4210,13.32,4.11,12,3.11,345.00,1119.00,7640,20230712,-39.86,1290,20220928,256.20,7640,-39.86,20230712,1860,147.04,20230112,7640,-39.86,20230712,1290,256.20,20220928,1.11,N,073640,100,91 억,,684016,N,N,0,N,00,N
|
|
20230809,100538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4495,-115,5,-2.49,8771064635,1949281,10.81,4595,4595,4410,5990,3230,4610,4499.42,0.75,0,46221,5920,5265,4885,4230,3850,5075,4040,92,1380,100,2760,5,1,91613800,4118,13.03,4.02,12,2.13,345.00,1119.00,7640,20230712,-41.16,1290,20220928,248.45,7640,-41.16,20230712,1860,141.67,20230112,7640,-41.16,20230712,1290,248.45,20220928,1.11,N,073640,100,91 억,,684016,N,N,0,N,00,N
|
|
20230809,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,-90,5,-1.95,1833954370,405071,2.25,4595,4595,4445,5990,3230,4610,4526.71,0.75,0,46808,5920,5265,4885,4230,3850,5075,4040,92,1380,100,2760,5,1,91613800,4141,13.10,4.04,12,0.44,345.00,1119.00,7640,20230712,-40.84,1290,20220928,250.39,7640,-40.84,20230712,1860,143.01,20230112,7640,-40.84,20230712,1290,250.39,20220928,1.11,N,073640,100,91 억,,684016,N,N,0,N,00,N
|
|
20230808,160551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4610,-350,5,-7.06,89547506080,17896527,185.98,4920,5540,4505,6440,3475,4960,5003.92,0.70,0,53445,5753,5356,5103,4706,4453,5230,4580,92,1482,100,2970,5,1,91613800,4223,13.36,4.12,12,19.53,345.00,1119.00,7640,20230712,-39.66,1290,20220928,257.36,7640,-39.66,20230712,1860,147.85,20230112,7640,-39.66,20230712,1290,257.36,20220928,1.06,N,073640,100,91 억,,644101,N,N,0,N,00,N
|
|
20230808,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4725,-235,5,-4.74,87881480190,17536966,182.24,4920,5540,4505,6440,3475,4960,5011.24,0.70,0,57402,5753,5356,5103,4706,4453,5230,4580,92,1482,100,2970,5,1,91613800,4329,13.70,4.22,12,19.14,345.00,1119.00,7640,20230712,-38.15,1290,20220928,266.28,7640,-38.15,20230712,1860,154.03,20230112,7640,-38.15,20230712,1290,266.28,20220928,1.06,N,073640,100,91 억,,644101,N,N,0,N,00,N
|
|
20230808,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4780,-180,5,-3.63,75999171295,14971724,155.59,4920,5540,4710,6440,3475,4960,5076.24,0.70,0,50936,5753,5356,5103,4706,4453,5230,4580,92,1482,100,2970,5,1,91613800,4379,13.86,4.27,12,16.34,345.00,1119.00,7640,20230712,-37.43,1290,20220928,270.54,7640,-37.43,20230712,1860,156.99,20230112,7640,-37.43,20230712,1290,270.54,20220928,1.06,N,073640,100,91 억,,644101,N,N,0,N,00,N
|
|
20230808,130535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,-90,5,-1.81,69332017960,13591904,141.25,4920,5540,4710,6440,3475,4960,5101.06,0.70,0,77096,5753,5356,5103,4706,4453,5230,4580,92,1482,100,2970,5,1,91613800,4462,14.12,4.35,12,14.84,345.00,1119.00,7640,20230712,-36.26,1290,20220928,277.52,7640,-36.26,20230712,1860,161.83,20230112,7640,-36.26,20230712,1290,277.52,20220928,1.06,N,073640,100,91 억,,644101,N,N,0,N,00,N
|
|
20230808,120541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4965,5,2,0.10,57688279765,11239521,116.80,4920,5540,4710,6440,3475,4960,5132.75,0.70,0,164628,5753,5356,5103,4706,4453,5230,4580,92,1482,100,2970,5,1,91613800,4549,14.39,4.44,12,12.27,345.00,1119.00,7640,20230712,-35.01,1290,20220928,284.88,7640,-35.01,20230712,1860,166.94,20230112,7640,-35.01,20230712,1290,284.88,20220928,1.06,N,073640,100,91 억,,644101,N,N,0,N,00,N
|
|
20230808,110534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,340,2,6.85,37522690825,7338457,76.26,4920,5540,4710,6440,3475,4960,5113.33,0.70,0,19104,5753,5356,5103,4706,4453,5230,4580,92,1482,100,2970,10,1,91613800,4856,15.36,4.74,12,8.01,345.00,1119.00,7640,20230712,-30.63,1290,20220928,310.85,7640,-30.63,20230712,1860,184.95,20230112,7640,-30.63,20230712,1290,310.85,20220928,1.06,N,073640,100,91 억,,644101,N,N,0,N,00,N
|
|
20230808,100543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4985,25,2,0.50,15319277680,3131573,32.54,4920,5070,4710,6440,3475,4960,4891.70,0.70,0,40220,5753,5356,5103,4706,4453,5230,4580,92,1482,100,2970,5,1,91613800,4567,14.45,4.45,12,3.42,345.00,1119.00,7640,20230712,-34.75,1290,20220928,286.43,7640,-34.75,20230712,1860,168.01,20230112,7640,-34.75,20230712,1290,286.43,20220928,1.06,N,073640,100,91 억,,644101,N,N,0,N,00,N
|
|
20230808,090543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,-150,5,-3.02,2552663355,527669,5.48,4920,4925,4710,6440,3475,4960,4835.72,0.70,0,77333,5753,5356,5103,4706,4453,5230,4580,92,1482,100,2970,5,1,91613800,4407,13.94,4.30,12,0.58,345.00,1119.00,7640,20230712,-37.04,1290,20220928,272.87,7640,-37.04,20230712,1860,158.60,20230112,7640,-37.04,20230712,1290,272.87,20220928,1.06,N,073640,100,91 억,,644101,N,N,0,N,00,N
|
|
20230807,160540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4960,-400,5,-7.46,48792116470,9522580,23.86,5200,5500,4850,6960,3760,5360,5123.41,0.82,0,-121354,6353,5856,5453,4956,4553,6105,5205,92,1600,100,3210,5,1,91613800,4544,14.38,4.43,12,10.39,345.00,1119.00,7640,20230712,-35.08,1290,20220928,284.50,7640,-35.08,20230712,1860,166.67,20230112,7640,-35.08,20230712,1290,284.50,20220928,1.13,N,073640,100,91 억,,754257,N,N,0,N,00,N
|
|
20230807,150539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,-365,5,-6.81,46997237765,9164132,22.96,5200,5500,4850,6960,3760,5360,5127.71,0.82,0,-112359,6353,5856,5453,4956,4553,6105,5205,92,1600,100,3210,5,1,91613800,4576,14.48,4.46,12,10.00,345.00,1119.00,7640,20230712,-34.62,1290,20220928,287.21,7640,-34.62,20230712,1860,168.55,20230112,7640,-34.62,20230712,1290,287.21,20220928,1.13,N,073640,100,91 억,,754257,N,N,0,N,00,N
|
|
20230807,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4965,-395,5,-7.37,44124978840,8584567,21.51,5200,5500,4850,6960,3760,5360,5139.35,0.82,0,-81232,6353,5856,5453,4956,4553,6105,5205,92,1600,100,3210,5,1,91613800,4549,14.39,4.44,12,9.37,345.00,1119.00,7640,20230712,-35.01,1290,20220928,284.88,7640,-35.01,20230712,1860,166.94,20230112,7640,-35.01,20230712,1290,284.88,20220928,1.13,N,073640,100,91 억,,754257,N,N,0,N,00,N
|
|
20230807,130537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,-370,5,-6.90,39567068455,7658587,19.19,5200,5500,4905,6960,3760,5360,5165.69,0.82,0,-60885,6353,5856,5453,4956,4553,6105,5205,92,1600,100,3210,5,1,91613800,4572,14.46,4.46,12,8.36,345.00,1119.00,7640,20230712,-34.69,1290,20220928,286.82,7640,-34.69,20230712,1860,168.28,20230112,7640,-34.69,20230712,1290,286.82,20220928,1.13,N,073640,100,91 억,,754257,N,N,0,N,00,N
|
|
20230807,120535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-250,5,-4.66,36544691665,7055522,17.68,5200,5500,4905,6960,3760,5360,5178.90,0.82,0,23842,6353,5856,5453,4956,4553,6105,5205,92,1600,100,3210,10,1,91613800,4681,14.81,4.57,12,7.70,345.00,1119.00,7640,20230712,-33.12,1290,20220928,296.12,7640,-33.12,20230712,1860,174.73,20230112,7640,-33.12,20230712,1290,296.12,20220928,1.13,N,073640,100,91 억,,754257,N,N,0,N,00,N
|
|
20230807,110532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-310,5,-5.78,33334094155,6422261,16.09,5200,5500,4905,6960,3760,5360,5189.69,0.82,0,163223,6353,5856,5453,4956,4553,6105,5205,92,1600,100,3210,10,1,91613800,4626,14.64,4.51,12,7.01,345.00,1119.00,7640,20230712,-33.90,1290,20220928,291.47,7640,-33.90,20230712,1860,171.51,20230112,7640,-33.90,20230712,1290,291.47,20220928,1.13,N,073640,100,91 억,,754257,N,N,0,N,00,N
|
|
20230807,100538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-170,5,-3.17,22242894560,4218350,10.57,5200,5500,5090,6960,3760,5360,5272.34,0.82,0,26138,6353,5856,5453,4956,4553,6105,5205,92,1600,100,3210,10,1,91613800,4755,15.04,4.64,12,4.60,345.00,1119.00,7640,20230712,-32.07,1290,20220928,302.33,7640,-32.07,20230712,1860,179.03,20230112,7640,-32.07,20230712,1290,302.33,20220928,1.13,N,073640,100,91 억,,754257,N,N,0,N,00,N
|
|
20230807,090536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,40,2,0.75,8193931170,1546899,3.88,5200,5500,5090,6960,3760,5360,5295.90,0.82,0,-51691,6353,5856,5453,4956,4553,6105,5205,92,1600,100,3210,10,1,91613800,4947,15.65,4.83,12,1.69,345.00,1119.00,7640,20230712,-29.32,1290,20220928,318.60,7640,-29.32,20230712,1860,190.32,20230112,7640,-29.32,20230712,1290,318.60,20220928,1.13,N,073640,100,91 억,,754257,N,N,0,N,00,N
|
|
20230804,160532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,690,2,14.78,217376432140,39673399,191.13,5100,5950,5050,6070,3270,4670,5479.41,1.06,0,-262608,5513,5091,4248,3826,2983,5302,4037,92,1400,100,2800,10,1,91613800,4910,15.54,4.79,12,43.31,345.00,1119.00,7640,20230712,-29.84,1290,20220928,315.50,7640,-29.84,20230712,1860,188.17,20230112,7640,-29.84,20230712,1290,315.50,20220928,1.31,N,073640,100,91 억,,973714,N,N,0,N,00,N
|
|
20230804,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,890,2,19.06,207797749950,37896926,182.57,5100,5950,5050,6070,3270,4670,5483.24,1.06,0,-323894,5513,5091,4248,3826,2983,5302,4037,92,1400,100,2800,10,1,91613800,5094,16.12,4.97,12,41.37,345.00,1119.00,7640,20230712,-27.23,1290,20220928,331.01,7640,-27.23,20230712,1860,198.92,20230112,7640,-27.23,20230712,1290,331.01,20220928,1.31,N,073640,100,91 억,,973714,N,N,0,N,00,N
|
|
20230804,140540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5460,790,2,16.92,184226449200,33644945,162.08,5100,5950,5050,6070,3270,4670,5475.61,1.06,0,-245763,5513,5091,4248,3826,2983,5302,4037,92,1400,100,2800,10,1,91613800,5002,15.83,4.88,12,36.72,345.00,1119.00,7640,20230712,-28.53,1290,20220928,323.26,7640,-28.53,20230712,1860,193.55,20230112,7640,-28.53,20230712,1290,323.26,20220928,1.31,N,073640,100,91 억,,973714,N,N,0,N,00,N
|
|
20230804,130531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5390,720,2,15.42,172792478620,31527546,151.88,5100,5950,5050,6070,3270,4670,5480.69,1.06,0,-157809,5513,5091,4248,3826,2983,5302,4037,92,1400,100,2800,10,1,91613800,4938,15.62,4.82,12,34.41,345.00,1119.00,7640,20230712,-29.45,1290,20220928,317.83,7640,-29.45,20230712,1860,189.78,20230112,7640,-29.45,20230712,1290,317.83,20220928,1.31,N,073640,100,91 억,,973714,N,N,0,N,00,N
|
|
20230804,120530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,580,2,12.42,157287361880,28573295,137.65,5100,5950,5060,6070,3270,4670,5504.70,1.06,0,-118789,5513,5091,4248,3826,2983,5302,4037,92,1400,100,2800,10,1,91613800,4810,15.22,4.69,12,31.19,345.00,1119.00,7640,20230712,-31.28,1290,20220928,306.98,7640,-31.28,20230712,1860,182.26,20230112,7640,-31.28,20230712,1290,306.98,20220928,1.31,N,073640,100,91 억,,973714,N,N,0,N,00,N
|
|
20230804,110534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5430,760,2,16.27,135186148740,24527517,118.16,5100,5950,5060,6070,3270,4670,5511.62,1.06,0,-300375,5513,5091,4248,3826,2983,5302,4037,92,1400,100,2800,10,1,91613800,4975,15.74,4.85,12,26.77,345.00,1119.00,7640,20230712,-28.93,1290,20220928,320.93,7640,-28.93,20230712,1860,191.94,20230112,7640,-28.93,20230712,1290,320.93,20220928,1.31,N,073640,100,91 억,,973714,N,N,0,N,00,N
|
|
20230804,100528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,600,2,12.85,102815975020,18437745,88.82,5100,5950,5100,6070,3270,4670,5576.39,1.06,0,-98506,5513,5091,4248,3826,2983,5302,4037,92,1400,100,2800,10,1,91613800,4828,15.28,4.71,12,20.13,345.00,1119.00,7640,20230712,-31.02,1290,20220928,308.53,7640,-31.02,20230712,1860,183.33,20230112,7640,-31.02,20230712,1290,308.53,20220928,1.31,N,073640,100,91 억,,973714,N,N,0,N,00,N
|
|
20230804,090527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5700,1030,2,22.06,30302839190,5476176,26.38,5100,5890,5100,6070,3270,4670,5533.60,1.06,0,-349808,5513,5091,4248,3826,2983,5302,4037,92,1400,100,2800,10,1,91613800,5222,16.52,5.09,12,5.98,345.00,1119.00,7640,20230712,-25.39,1290,20220928,341.86,7640,-25.39,20230712,1860,206.45,20230112,7640,-25.39,20230712,1290,341.86,20220928,1.31,N,073640,100,91 억,,973714,N,N,0,N,00,N
|
|
20230803,160529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,1075,1,29.90,80332043005,20659225,119.84,3515,4670,3405,4670,2520,3595,3881.26,1.52,0,-426262,4365,3980,3650,3265,2935,3815,3100,92,1075,100,2150,5,1,91613800,4278,13.54,4.17,12,22.55,345.00,1119.00,7640,20230712,-38.87,1290,20220928,262.02,7640,-38.87,20230712,1860,151.08,20230112,7640,-38.87,20230712,1290,262.02,20220928,1.33,N,073640,100,91 억,,1391900,N,N,0,N,00,N
|
|
20230803,150532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,240,2,6.68,51709301655,13815137,80.14,3515,3970,3405,4670,2520,3595,3743.01,1.52,0,-437902,4365,3980,3650,3265,2935,3815,3100,92,1075,100,2150,5,1,91613800,3513,11.12,3.43,12,15.08,345.00,1119.00,7640,20230712,-49.80,1290,20220928,197.29,7640,-49.80,20230712,1860,106.18,20230112,7640,-49.80,20230712,1290,197.29,20220928,1.33,N,073640,100,91 억,,1391900,N,N,0,N,00,N
|
|
20230803,140526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,90,2,2.50,43304597890,11583413,67.19,3515,3970,3405,4670,2520,3595,3738.57,1.52,0,-463050,4365,3980,3650,3265,2935,3815,3100,92,1075,100,2150,5,1,91613800,3376,10.68,3.29,12,12.64,345.00,1119.00,7640,20230712,-51.77,1290,20220928,185.66,7640,-51.77,20230712,1860,98.12,20230112,7640,-51.77,20230712,1290,185.66,20220928,1.33,N,073640,100,91 억,,1391900,N,N,0,N,00,N
|
|
20230803,130530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,85,2,2.36,40423219330,10803135,62.67,3515,3970,3405,4670,2520,3595,3741.89,1.52,0,-321069,4365,3980,3650,3265,2935,3815,3100,92,1075,100,2150,5,1,91613800,3371,10.67,3.29,12,11.79,345.00,1119.00,7640,20230712,-51.83,1290,20220928,185.27,7640,-51.83,20230712,1860,97.85,20230112,7640,-51.83,20230712,1290,185.27,20220928,1.33,N,073640,100,91 억,,1391900,N,N,0,N,00,N
|
|
20230803,120531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,70,2,1.95,37823779725,10100485,58.59,3515,3970,3405,4670,2520,3595,3744.84,1.52,0,-240796,4365,3980,3650,3265,2935,3815,3100,92,1075,100,2150,5,1,91613800,3358,10.62,3.28,12,11.03,345.00,1119.00,7640,20230712,-52.03,1290,20220928,184.11,7640,-52.03,20230712,1860,97.04,20230112,7640,-52.03,20230712,1290,184.11,20220928,1.33,N,073640,100,91 억,,1391900,N,N,0,N,00,N
|
|
20230803,110525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,75,2,2.09,35478842575,9461380,54.88,3515,3970,3405,4670,2520,3595,3749.96,1.52,0,-177551,4365,3980,3650,3265,2935,3815,3100,92,1075,100,2150,5,1,91613800,3362,10.64,3.28,12,10.33,345.00,1119.00,7640,20230712,-51.96,1290,20220928,184.50,7640,-51.96,20230712,1860,97.31,20230112,7640,-51.96,20230712,1290,184.50,20220928,1.33,N,073640,100,91 억,,1391900,N,N,0,N,00,N
|
|
20230803,100525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,185,2,5.15,14364642790,3926812,22.78,3515,3840,3405,4670,2520,3595,3658.19,1.52,0,42245,4365,3980,3650,3265,2935,3815,3100,92,1075,100,2150,5,1,91613800,3463,10.96,3.38,12,4.29,345.00,1119.00,7640,20230712,-50.52,1290,20220928,193.02,7640,-50.52,20230712,1860,103.23,20230112,7640,-50.52,20230712,1290,193.02,20220928,1.33,N,073640,100,91 억,,1391900,N,N,0,N,00,N
|
|
20230803,090524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,-80,5,-2.23,1717259720,485902,2.82,3515,3620,3405,4670,2520,3595,3533.41,1.52,0,-44532,4365,3980,3650,3265,2935,3815,3100,92,1075,100,2150,5,1,91613800,3220,10.19,3.14,12,0.53,345.00,1119.00,7640,20230712,-53.99,1290,20220928,172.48,7640,-53.99,20230712,1860,88.98,20230112,7640,-53.99,20230712,1290,172.48,20220928,1.33,N,073640,100,91 억,,1391900,N,N,0,N,00,N
|
|
20230802,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3595,-345,5,-8.76,61680788275,17140622,187.34,3890,4035,3320,5120,2760,3940,3598.30,0.94,0,544964,4603,4271,4088,3756,3573,4180,3665,92,1180,100,2360,5,1,91613800,3294,10.42,3.21,12,18.71,345.00,1119.00,7640,20230712,-52.95,1290,20220928,178.68,7640,-52.95,20230712,1860,93.28,20230112,7640,-52.95,20230712,1290,178.68,20220928,1.32,N,073640,100,91 억,,857536,N,N,0,N,00,N
|
|
20230802,150535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,-335,5,-8.50,59589435755,16554967,180.94,3890,4035,3320,5120,2760,3940,3599.27,0.94,0,447187,4603,4271,4088,3756,3573,4180,3665,92,1180,100,2360,5,1,91613800,3303,10.45,3.22,12,18.07,345.00,1119.00,7640,20230712,-52.81,1290,20220928,179.46,7640,-52.81,20230712,1860,93.82,20230112,7640,-52.81,20230712,1290,179.46,20220928,1.32,N,073640,100,91 억,,857536,N,N,0,N,00,N
|
|
20230802,140529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,-505,5,-12.82,50879976275,14152204,154.68,3890,4035,3320,5120,2760,3940,3594.94,0.94,0,472609,4603,4271,4088,3756,3573,4180,3665,92,1180,100,2360,5,1,91613800,3147,9.96,3.07,12,15.45,345.00,1119.00,7640,20230712,-55.04,1290,20220928,166.28,7640,-55.04,20230712,1860,84.68,20230112,7640,-55.04,20230712,1290,166.28,20220928,1.32,N,073640,100,91 억,,857536,N,N,0,N,00,N
|
|
20230802,130526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3460,-480,5,-12.18,47030203380,13029041,142.40,3890,4035,3320,5120,2760,3940,3609.37,0.94,0,480666,4603,4271,4088,3756,3573,4180,3665,92,1180,100,2360,5,1,91613800,3170,10.03,3.09,12,14.22,345.00,1119.00,7640,20230712,-54.71,1290,20220928,168.22,7640,-54.71,20230712,1860,86.02,20230112,7640,-54.71,20230712,1290,168.22,20220928,1.32,N,073640,100,91 억,,857536,N,N,0,N,00,N
|
|
20230802,120522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-550,5,-13.96,41669135765,11483204,125.51,3890,4035,3320,5120,2760,3940,3628.41,0.94,0,535556,4603,4271,4088,3756,3573,4180,3665,92,1180,100,2360,5,1,91613800,3106,9.83,3.03,12,12.53,345.00,1119.00,7640,20230712,-55.63,1290,20220928,162.79,7640,-55.63,20230712,1860,82.26,20230112,7640,-55.63,20230712,1290,162.79,20220928,1.32,N,073640,100,91 억,,857536,N,N,0,N,00,N
|
|
20230802,110521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3555,-385,5,-9.77,28511295000,7622624,83.31,3890,4035,3385,5120,2760,3940,3740.07,0.94,0,564993,4603,4271,4088,3756,3573,4180,3665,92,1180,100,2360,5,1,91613800,3257,10.30,3.18,12,8.32,345.00,1119.00,7640,20230712,-53.47,1290,20220928,175.58,7640,-53.47,20230712,1860,91.13,20230112,7640,-53.47,20230712,1290,175.58,20220928,1.32,N,073640,100,91 억,,857536,N,N,0,N,00,N
|
|
20230802,100523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,-5,5,-0.13,10703317175,2726496,29.80,3890,4035,3810,5120,2760,3940,3925.61,0.94,0,218363,4603,4271,4088,3756,3573,4180,3665,92,1180,100,2360,5,1,91613800,3605,11.41,3.52,12,2.98,345.00,1119.00,7640,20230712,-48.49,1290,20220928,205.04,7640,-48.49,20230712,1860,111.56,20230112,7640,-48.49,20230712,1290,205.04,20220928,1.32,N,073640,100,91 억,,857536,N,N,0,N,00,N
|
|
20230802,090523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,-80,5,-2.03,2125076930,548290,5.99,3890,3935,3810,5120,2760,3940,3874.55,0.94,0,159089,4603,4271,4088,3756,3573,4180,3665,92,1180,100,2360,5,1,91613800,3536,11.19,3.45,12,0.60,345.00,1119.00,7640,20230712,-49.48,1290,20220928,199.22,7640,-49.48,20230712,1860,107.53,20230112,7640,-49.48,20230712,1290,199.22,20220928,1.32,N,073640,100,91 억,,857536,N,N,0,N,00,N
|
|
20230801,160524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,-305,5,-7.18,37675339535,9016132,42.00,4295,4420,3905,5510,2975,4245,4179.06,1.50,0,-513197,5061,4652,4051,3642,3041,4857,3847,92,1267,100,2540,5,1,91613800,3610,11.42,3.52,12,9.84,345.00,1119.00,7640,20230712,-48.43,1290,20220928,205.43,7640,-48.43,20230712,1860,111.83,20230112,7640,-48.43,20230712,1290,205.43,20220928,1.74,N,073640,100,91 억,,1372643,N,N,0,N,00,N
|
|
20230801,150520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,-305,5,-7.18,36139902800,8627823,40.19,4295,4420,3905,5510,2975,4245,4188.72,1.50,0,-561563,5061,4652,4051,3642,3041,4857,3847,92,1267,100,2540,5,1,91613800,3610,11.42,3.52,12,9.42,345.00,1119.00,7640,20230712,-48.43,1290,20220928,205.43,7640,-48.43,20230712,1860,111.83,20230112,7640,-48.43,20230712,1290,205.43,20220928,1.74,N,073640,100,91 억,,1372643,N,N,0,N,00,N
|
|
20230801,140531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-245,5,-5.77,33327637810,7920636,36.90,4295,4420,3905,5510,2975,4245,4207.67,1.50,0,-568424,5061,4652,4051,3642,3041,4857,3847,92,1267,100,2540,5,1,91613800,3665,11.59,3.57,12,8.65,345.00,1119.00,7640,20230712,-47.64,1290,20220928,210.08,7640,-47.64,20230712,1860,115.05,20230112,7640,-47.64,20230712,1290,210.08,20220928,1.74,N,073640,100,91 억,,1372643,N,N,0,N,00,N
|
|
20230801,130520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,-75,5,-1.77,25688698970,6015528,28.02,4295,4420,4120,5510,2975,4245,4270.43,1.50,0,-543788,5061,4652,4051,3642,3041,4857,3847,92,1267,100,2540,5,1,91613800,3820,12.09,3.73,12,6.57,345.00,1119.00,7640,20230712,-45.42,1290,20220928,223.26,7640,-45.42,20230712,1860,124.19,20230112,7640,-45.42,20230712,1290,223.26,20220928,1.74,N,073640,100,91 억,,1372643,N,N,0,N,00,N
|
|
20230801,120520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,5,2,0.12,22346398645,5217694,24.31,4295,4420,4145,5510,2975,4245,4282.86,1.50,0,-339562,5061,4652,4051,3642,3041,4857,3847,92,1267,100,2540,5,1,91613800,3894,12.32,3.80,12,5.70,345.00,1119.00,7640,20230712,-44.37,1290,20220928,229.46,7640,-44.37,20230712,1860,128.49,20230112,7640,-44.37,20230712,1290,229.46,20220928,1.74,N,073640,100,91 억,,1372643,N,N,0,N,00,N
|
|
20230801,110517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4225,-20,5,-0.47,19351788885,4514324,21.03,4295,4420,4145,5510,2975,4245,4286.81,1.50,0,-338947,5061,4652,4051,3642,3041,4857,3847,92,1267,100,2540,5,1,91613800,3871,12.25,3.78,12,4.93,345.00,1119.00,7640,20230712,-44.70,1290,20220928,227.52,7640,-44.70,20230712,1860,127.15,20230112,7640,-44.70,20230712,1290,227.52,20220928,1.74,N,073640,100,91 억,,1372643,N,N,0,N,00,N
|
|
20230801,100522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4235,-10,5,-0.24,10814258005,2519353,11.74,4295,4420,4145,5510,2975,4245,4292.60,1.50,0,-165464,5061,4652,4051,3642,3041,4857,3847,92,1267,100,2540,5,1,91613800,3880,12.28,3.78,12,2.75,345.00,1119.00,7640,20230712,-44.57,1290,20220928,228.29,7640,-44.57,20230712,1860,127.69,20230112,7640,-44.57,20230712,1290,228.29,20220928,1.74,N,073640,100,91 억,,1372643,N,N,0,N,00,N
|
|
20230801,090516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,75,2,1.77,3218803970,738551,3.44,4295,4420,4275,5510,2975,4245,4359.30,1.50,0,-46127,5061,4652,4051,3642,3041,4857,3847,92,1267,100,2540,5,1,91613800,3958,12.52,3.86,12,0.81,345.00,1119.00,7640,20230712,-43.46,1290,20220928,234.88,7640,-43.46,20230712,1860,132.26,20230112,7640,-43.46,20230712,1290,234.88,20220928,1.74,N,073640,100,91 억,,1372643,N,N,0,N,00,N
|