104 lines
42 KiB
CSV
104 lines
42 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
|
|
20240229,160620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,973,-27,5,-2.70,7012958587,7106170,46.50,1000,1045,951,1300,700,1000,986.90,1.53,0,-144832,1328,1163,1078,913,828,1121,871,96,300,100,700,1,1,95587404,930,2.82,0.87,12,7.43,345.00,1119.00,7640,20230712,-87.26,772,20240207,26.04,1713,-43.20,20240227,772,26.04,20240207,7640,-87.26,20230712,772,26.04,20240207,0.00,N,073640,100,95 억,,1458920,N,N,0,N,00,N
|
|
20240229,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,972,-28,5,-2.80,6662455999,6744064,44.13,1000,1045,951,1300,700,1000,987.90,1.53,0,-184181,1328,1163,1078,913,828,1121,871,96,300,100,700,1,1,95587404,929,2.82,0.87,12,7.06,345.00,1119.00,7640,20230712,-87.28,772,20240207,25.91,1713,-43.26,20240227,772,25.91,20240207,7640,-87.28,20230712,772,25.91,20240207,0.00,N,073640,100,95 억,,1458920,N,N,0,N,00,N
|
|
20240229,140623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,984,-16,5,-1.60,6218382608,6289214,41.15,1000,1045,951,1300,700,1000,988.74,1.53,0,-125226,1328,1163,1078,913,828,1121,871,96,300,100,700,1,1,95587404,941,2.85,0.88,12,6.58,345.00,1119.00,7640,20230712,-87.12,772,20240207,27.46,1713,-42.56,20240227,772,27.46,20240207,7640,-87.12,20230712,772,27.46,20240207,0.00,N,073640,100,95 억,,1458920,N,N,0,N,00,N
|
|
20240229,130622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1004,4,2,0.40,5666082155,5728096,37.48,1000,1045,951,1300,700,1000,989.17,1.53,0,-102175,1328,1163,1078,913,828,1121,871,96,300,100,700,1,1,95587404,960,2.91,0.90,12,5.99,345.00,1119.00,7640,20230712,-86.86,772,20240207,30.05,1713,-41.39,20240227,772,30.05,20240207,7640,-86.86,20230712,772,30.05,20240207,0.00,N,073640,100,95 억,,1458920,N,N,0,N,00,N
|
|
20240229,120622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,0,3,0.00,5015371523,5070374,33.18,1000,1045,951,1300,700,1000,989.15,1.53,0,-22896,1328,1163,1078,913,828,1121,871,96,300,100,700,1,1,95587404,956,2.90,0.89,12,5.30,345.00,1119.00,7640,20230712,-86.91,772,20240207,29.53,1713,-41.62,20240227,772,29.53,20240207,7640,-86.91,20230712,772,29.53,20240207,0.00,N,073640,100,95 억,,1458920,N,N,0,N,00,N
|
|
20240229,110624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,975,-25,5,-2.50,3219966260,3293422,21.55,1000,1020,951,1300,700,1000,977.70,1.53,0,127435,1328,1163,1078,913,828,1121,871,96,300,100,700,1,1,95587404,932,2.83,0.87,12,3.45,345.00,1119.00,7640,20230712,-87.24,772,20240207,26.30,1713,-43.08,20240227,772,26.30,20240207,7640,-87.24,20230712,772,26.30,20240207,0.00,N,073640,100,95 억,,1458920,N,N,0,N,00,N
|
|
20240229,100624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,979,-21,5,-2.10,2585841377,2637713,17.26,1000,1020,951,1300,700,1000,980.33,1.53,0,73547,1328,1163,1078,913,828,1121,871,96,300,100,700,1,1,95587404,936,2.84,0.87,12,2.76,345.00,1119.00,7640,20230712,-87.19,772,20240207,26.81,1713,-42.85,20240227,772,26.81,20240207,7640,-87.19,20230712,772,26.81,20240207,0.00,N,073640,100,95 억,,1458920,N,N,0,N,00,N
|
|
20240229,090622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,967,-33,5,-3.30,614229314,633849,4.15,1000,1000,951,1300,700,1000,969.05,1.53,0,52365,1328,1163,1078,913,828,1121,871,96,300,100,700,1,1,95587404,924,2.80,0.86,12,0.66,345.00,1119.00,7640,20230712,-87.34,772,20240207,25.26,1713,-43.55,20240227,772,25.26,20240207,7640,-87.34,20230712,772,25.26,20240207,0.00,N,073640,100,95 억,,1458920,N,N,0,N,00,N
|
|
20240228,160547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,-112,5,-10.07,16424099495,15045655,32.38,1185,1243,993,1445,779,1112,1091.70,1.62,0,-78287,1941,1526,1298,883,655,1412,769,96,333,100,770,1,1,95587404,956,2.90,0.89,12,15.74,345.00,1119.00,7640,20230712,-86.91,772,20240207,29.53,1713,-41.62,20240227,772,29.53,20240207,7640,-86.91,20230712,772,29.53,20240207,0.00,N,073640,100,95 억,,1550608,N,N,0,N,00,N
|
|
20240228,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1011,-101,5,-9.08,15967017237,14591696,31.41,1185,1243,993,1445,779,1112,1094.22,1.62,0,-77776,1941,1526,1298,883,655,1412,769,96,333,100,770,1,1,95587404,966,2.93,0.90,12,15.27,345.00,1119.00,7640,20230712,-86.77,772,20240207,30.96,1713,-40.98,20240227,772,30.96,20240207,7640,-86.77,20230712,772,30.96,20240207,0.00,N,073640,100,95 억,,1550608,N,N,0,N,00,N
|
|
20240228,140624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1011,-101,5,-9.08,14950523493,13581786,29.23,1185,1243,993,1445,779,1112,1100.76,1.62,0,-78146,1941,1526,1298,883,655,1412,769,96,333,100,770,1,1,95587404,966,2.93,0.90,12,14.21,345.00,1119.00,7640,20230712,-86.77,772,20240207,30.96,1713,-40.98,20240227,772,30.96,20240207,7640,-86.77,20230712,772,30.96,20240207,0.00,N,073640,100,95 억,,1550608,N,N,0,N,00,N
|
|
20240228,130622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1018,-94,5,-8.45,13914840707,12558667,27.03,1185,1243,1008,1445,779,1112,1107.98,1.62,0,144924,1941,1526,1298,883,655,1412,769,96,333,100,770,1,1,95587404,973,2.95,0.91,12,13.14,345.00,1119.00,7640,20230712,-86.68,772,20240207,31.87,1713,-40.57,20240227,772,31.87,20240207,7640,-86.68,20230712,772,31.87,20240207,0.00,N,073640,100,95 억,,1550608,N,N,0,N,00,N
|
|
20240228,120624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1010,-102,5,-9.17,12827775440,11492711,24.74,1185,1243,1008,1445,779,1112,1116.18,1.62,0,142770,1941,1526,1298,883,655,1412,769,96,333,100,770,1,1,95587404,965,2.93,0.90,12,12.02,345.00,1119.00,7640,20230712,-86.78,772,20240207,30.83,1713,-41.04,20240227,772,30.83,20240207,7640,-86.78,20230712,772,30.83,20240207,0.00,N,073640,100,95 억,,1550608,N,N,0,N,00,N
|
|
20240228,110556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1067,-45,5,-4.05,11121437927,9848882,21.20,1185,1243,1044,1445,779,1112,1129.25,1.62,0,161145,1941,1526,1298,883,655,1412,769,96,333,100,770,1,1,95587404,1020,3.09,0.95,12,10.30,345.00,1119.00,7640,20230712,-86.03,772,20240207,38.21,1713,-37.71,20240227,772,38.21,20240207,7640,-86.03,20230712,772,38.21,20240207,0.00,N,073640,100,95 억,,1550608,N,N,0,N,00,N
|
|
20240228,100620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1101,-11,5,-0.99,8579262341,7481554,16.10,1185,1243,1076,1445,779,1112,1146.84,1.62,0,-160423,1941,1526,1298,883,655,1412,769,96,333,100,770,1,1,95587404,1052,3.19,0.98,12,7.83,345.00,1119.00,7640,20230712,-85.59,772,20240207,42.62,1713,-35.73,20240227,772,42.62,20240207,7640,-85.59,20230712,772,42.62,20240207,0.00,N,073640,100,95 억,,1550608,N,N,0,N,00,N
|
|
20240228,090623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1161,49,2,4.41,3290984005,2768375,5.96,1185,1243,1146,1445,779,1112,1189.51,1.62,0,-243713,1941,1526,1298,883,655,1412,769,96,333,100,770,1,1,95587404,1110,3.37,1.04,12,2.90,345.00,1119.00,7640,20230712,-84.80,772,20240207,50.39,1713,-32.22,20240227,772,50.39,20240207,7640,-84.80,20230712,772,50.39,20240207,0.00,N,073640,100,95 억,,1550608,N,N,0,N,00,N
|
|
20240227,160622,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1112,-384,5,-25.67,63280765412,45808179,136.78,1652,1713,1070,1944,1048,1496,1381.54,2.46,0,-839933,1660,1577,1413,1330,1166,1619,1372,96,448,100,1040,1,1,95587404,1063,3.22,0.99,12,47.92,345.00,1119.00,7640,20230712,-85.45,772,20240207,44.04,1713,-35.08,20240227,772,44.04,20240207,7640,-85.45,20230712,772,44.04,20240207,0.00,N,073640,100,95 억,,2352255,N,N,0,N,01,N
|
|
20240227,150624,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1134,-362,5,-24.20,62412543288,45032662,134.47,1652,1713,1070,1944,1048,1496,1385.85,2.46,0,-810035,1660,1577,1413,1330,1166,1619,1372,96,448,100,1040,1,1,95587404,1084,3.29,1.01,12,47.11,345.00,1119.00,7640,20230712,-85.16,772,20240207,46.89,1713,-33.80,20240227,772,46.89,20240207,7640,-85.16,20230712,772,46.89,20240207,0.00,N,073640,100,95 억,,2352255,N,N,0,N,01,N
|
|
20240227,140621,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1139,-357,5,-23.86,58822396449,41828834,124.90,1652,1713,1122,1944,1048,1496,1406.19,2.46,0,-1007122,1660,1577,1413,1330,1166,1619,1372,96,448,100,1040,1,1,95587404,1089,3.30,1.02,12,43.76,345.00,1119.00,7640,20230712,-85.09,772,20240207,47.54,1713,-33.51,20240227,772,47.54,20240207,7640,-85.09,20230712,772,47.54,20240207,0.00,N,073640,100,95 억,,2352255,N,N,0,N,01,N
|
|
20240227,130544,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1215,-281,5,-18.78,55802354055,39253470,117.21,1652,1713,1170,1944,1048,1496,1421.52,2.46,0,-872327,1660,1577,1413,1330,1166,1619,1372,96,448,100,1040,1,1,95587404,1161,3.52,1.09,12,41.07,345.00,1119.00,7640,20230712,-84.10,772,20240207,57.38,1713,-29.07,20240227,772,57.38,20240207,7640,-84.10,20230712,772,57.38,20240207,0.00,N,073640,100,95 억,,2352255,N,N,0,N,01,N
|
|
20240227,120625,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1205,-291,5,-19.45,52302976098,36367702,108.59,1652,1713,1182,1944,1048,1496,1438.11,2.46,0,-596724,1660,1577,1413,1330,1166,1619,1372,96,448,100,1040,1,1,95587404,1152,3.49,1.08,12,38.05,345.00,1119.00,7640,20230712,-84.23,772,20240207,56.09,1713,-29.66,20240227,772,56.09,20240207,7640,-84.23,20230712,772,56.09,20240207,0.00,N,073640,100,95 억,,2352255,N,N,0,N,01,N
|
|
20240227,110622,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1332,-164,5,-10.96,46801057934,31949626,95.40,1652,1713,1260,1944,1048,1496,1464.80,2.46,0,-369581,1660,1577,1413,1330,1166,1619,1372,96,448,100,1040,1,1,95587404,1273,3.86,1.19,12,33.42,345.00,1119.00,7640,20230712,-82.57,772,20240207,72.54,1713,-22.24,20240227,772,72.54,20240207,7640,-82.57,20230712,772,72.54,20240207,0.00,N,073640,100,95 억,,2352255,N,N,0,N,01,N
|
|
20240227,100619,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1373,-123,5,-8.22,41306615382,27862469,83.20,1652,1713,1260,1944,1048,1496,1482.50,2.46,0,-121724,1660,1577,1413,1330,1166,1619,1372,96,448,100,1040,1,1,95587404,1312,3.98,1.23,12,29.15,345.00,1119.00,7640,20230712,-82.03,772,20240207,77.85,1713,-19.85,20240227,772,77.85,20240207,7640,-82.03,20230712,772,77.85,20240207,0.00,N,073640,100,95 억,,2352255,N,N,0,N,01,N
|
|
20240227,090622,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1610,114,2,7.62,12493290636,7569005,22.60,1652,1713,1560,1944,1048,1496,1651.33,2.46,0,-143343,1660,1577,1413,1330,1166,1619,1372,96,448,100,1040,1,1,95587404,1539,4.67,1.44,12,7.92,345.00,1119.00,7640,20230712,-78.93,772,20240207,108.55,1713,-6.01,20240227,772,108.55,20240207,7640,-78.93,20230712,772,108.55,20240207,0.00,N,073640,100,95 억,,2352255,N,N,0,N,01,N
|
|
20240226,160620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1496,345,1,29.97,48578002717,33451142,161.13,1321,1496,1249,1496,806,1151,1452.19,2.44,0,-293714,1228,1189,1112,1073,996,1209,1093,96,345,100,800,1,1,95587404,1430,4.34,1.34,12,35.00,345.00,1119.00,7640,20230712,-80.42,772,20240207,93.78,1496,0.00,20240226,772,93.78,20240207,7640,-80.42,20230712,772,93.78,20240207,0.00,N,073640,100,95 억,,2328839,N,N,0,N,00,N
|
|
20240226,150618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1496,345,1,29.97,48517643605,33410795,160.94,1321,1496,1249,1496,806,1151,1452.15,2.44,0,-293899,1228,1189,1112,1073,996,1209,1093,96,345,100,800,1,1,95587404,1430,4.34,1.34,12,34.95,345.00,1119.00,7640,20230712,-80.42,772,20240207,93.78,1496,0.00,20240226,772,93.78,20240207,7640,-80.42,20230712,772,93.78,20240207,0.00,N,073640,100,95 억,,2328839,N,N,0,N,00,N
|
|
20240226,140619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1496,345,1,29.97,48406888741,33336761,160.58,1321,1496,1249,1496,806,1151,1452.06,2.44,0,-293899,1228,1189,1112,1073,996,1209,1093,96,345,100,800,1,1,95587404,1430,4.34,1.34,12,34.88,345.00,1119.00,7640,20230712,-80.42,772,20240207,93.78,1496,0.00,20240226,772,93.78,20240207,7640,-80.42,20230712,772,93.78,20240207,0.00,N,073640,100,95 억,,2328839,N,N,0,N,00,N
|
|
20240226,130614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1496,345,1,29.97,48349348093,33298298,160.39,1321,1496,1249,1496,806,1151,1452.01,2.44,0,-293899,1228,1189,1112,1073,996,1209,1093,96,345,100,800,1,1,95587404,1430,4.34,1.34,12,34.84,345.00,1119.00,7640,20230712,-80.42,772,20240207,93.78,1496,0.00,20240226,772,93.78,20240207,7640,-80.42,20230712,772,93.78,20240207,0.00,N,073640,100,95 억,,2328839,N,N,0,N,00,N
|
|
20240226,120615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1496,345,1,29.97,48145256293,33161873,159.74,1321,1496,1249,1496,806,1151,1451.83,2.44,0,-293899,1228,1189,1112,1073,996,1209,1093,96,345,100,800,1,1,95587404,1430,4.34,1.34,12,34.69,345.00,1119.00,7640,20230712,-80.42,772,20240207,93.78,1496,0.00,20240226,772,93.78,20240207,7640,-80.42,20230712,772,93.78,20240207,0.00,N,073640,100,95 억,,2328839,N,N,0,N,00,N
|
|
20240226,110612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1481,330,2,28.67,46372381825,31970492,154.00,1321,1496,1249,1496,806,1151,1450.47,2.44,0,-322482,1228,1189,1112,1073,996,1209,1093,96,345,100,800,1,1,95587404,1416,4.29,1.32,12,33.45,345.00,1119.00,7640,20230712,-80.62,772,20240207,91.84,1496,-1.00,20240226,772,91.84,20240207,7640,-80.62,20230712,772,91.84,20240207,0.00,N,073640,100,95 억,,2328839,N,N,0,N,00,N
|
|
20240226,100611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1496,345,1,29.97,40631288464,28118336,135.44,1321,1496,1249,1496,806,1151,1445.01,2.44,0,-410685,1228,1189,1112,1073,996,1209,1093,96,345,100,800,1,1,95587404,1430,4.34,1.34,12,29.42,345.00,1119.00,7640,20230712,-80.42,772,20240207,93.78,1496,0.00,20240226,772,93.78,20240207,7640,-80.42,20230712,772,93.78,20240207,0.00,N,073640,100,95 억,,2328839,N,N,0,N,00,N
|
|
20240226,090611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1352,201,2,17.46,6362012207,4761890,22.94,1321,1453,1249,1496,806,1151,1336.03,2.44,0,-297449,1228,1189,1112,1073,996,1209,1093,96,345,100,800,1,1,95587404,1292,3.92,1.21,12,4.98,345.00,1119.00,7640,20230712,-82.30,772,20240207,75.13,1453,-6.95,20240226,772,75.13,20240207,7640,-82.30,20230712,772,75.13,20240207,0.00,N,073640,100,95 억,,2328839,N,N,0,N,00,N
|
|
20240223,160612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1151,265,1,29.91,23064473694,20756044,1038.82,1151,1151,1035,1151,621,886,1111.22,2.33,0,413782,931,908,870,847,809,920,859,96,265,100,620,1,1,95587404,1100,3.34,1.03,12,21.71,345.00,1119.00,7640,20230712,-84.93,772,20240207,49.09,1450,-20.62,20240102,772,49.09,20240207,7640,-84.93,20230712,772,49.09,20240207,0.00,N,073640,100,95 억,,2230815,N,N,0,N,00,N
|
|
20240223,150610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1151,265,1,29.91,23049431275,20742975,1038.17,1151,1151,1035,1151,621,886,1111.19,2.33,0,413752,931,908,870,847,809,920,859,96,265,100,620,1,1,95587404,1100,3.34,1.03,12,21.70,345.00,1119.00,7640,20230712,-84.93,772,20240207,49.09,1450,-20.62,20240102,772,49.09,20240207,7640,-84.93,20230712,772,49.09,20240207,0.00,N,073640,100,95 억,,2230815,N,N,0,N,00,N
|
|
20240223,140609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1151,265,1,29.91,23013838902,20712052,1036.62,1151,1151,1035,1151,621,886,1111.13,2.33,0,397820,931,908,870,847,809,920,859,96,265,100,620,1,1,95587404,1100,3.34,1.03,12,21.67,345.00,1119.00,7640,20230712,-84.93,772,20240207,49.09,1450,-20.62,20240102,772,49.09,20240207,7640,-84.93,20230712,772,49.09,20240207,0.00,N,073640,100,95 억,,2230815,N,N,0,N,00,N
|
|
20240223,130607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1151,265,1,29.91,22972688350,20676300,1034.83,1151,1151,1035,1151,621,886,1111.06,2.33,0,362068,931,908,870,847,809,920,859,96,265,100,620,1,1,95587404,1100,3.34,1.03,12,21.63,345.00,1119.00,7640,20230712,-84.93,772,20240207,49.09,1450,-20.62,20240102,772,49.09,20240207,7640,-84.93,20230712,772,49.09,20240207,0.00,N,073640,100,95 억,,2230815,N,N,0,N,00,N
|
|
20240223,120610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1151,265,1,29.91,22687729525,20428725,1022.44,1151,1151,1035,1151,621,886,1110.58,2.33,0,127133,931,908,870,847,809,920,859,96,265,100,620,1,1,95587404,1100,3.34,1.03,12,21.37,345.00,1119.00,7640,20230712,-84.93,772,20240207,49.09,1450,-20.62,20240102,772,49.09,20240207,7640,-84.93,20230712,772,49.09,20240207,0.00,N,073640,100,95 억,,2230815,N,N,0,N,00,N
|
|
20240223,110604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1119,233,2,26.30,19426912714,17562662,879.00,1151,1151,1035,1151,621,886,1106.15,2.33,0,-186130,931,908,870,847,809,920,859,96,265,100,620,1,1,95587404,1070,3.24,1.00,12,18.37,345.00,1119.00,7640,20230712,-85.35,772,20240207,44.95,1450,-22.83,20240102,772,44.95,20240207,7640,-85.35,20230712,772,44.95,20240207,0.00,N,073640,100,95 억,,2230815,N,N,0,N,00,N
|
|
20240223,100602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1088,202,2,22.80,14839463001,13416727,671.50,1151,1151,1035,1151,621,886,1106.04,2.33,0,-453075,931,908,870,847,809,920,859,96,265,100,620,1,1,95587404,1040,3.15,0.97,12,14.04,345.00,1119.00,7640,20230712,-85.76,772,20240207,40.93,1450,-24.97,20240102,772,40.93,20240207,7640,-85.76,20230712,772,40.93,20240207,0.00,N,073640,100,95 억,,2230815,N,N,0,N,00,N
|
|
20240223,090605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1100,214,2,24.15,4462450825,3891535,194.77,1151,1151,1042,1151,621,886,1146.71,2.33,0,50604,931,908,870,847,809,920,859,96,265,100,620,1,1,95587404,1051,3.19,0.98,12,4.07,345.00,1119.00,7640,20230712,-85.60,772,20240207,42.49,1450,-24.14,20240102,772,42.49,20240207,7640,-85.60,20230712,772,42.49,20240207,0.00,N,073640,100,95 억,,2230815,N,N,0,N,00,N
|
|
20240222,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,886,11,2,1.26,1546861515,1798409,95.14,878,893,832,1137,613,875,860.03,2.38,0,-47586,931,902,881,852,831,892,842,96,262,100,610,1,1,95587404,847,2.57,0.79,12,1.88,345.00,1119.00,7640,20230712,-88.40,772,20240207,14.77,1450,-38.90,20240102,772,14.77,20240207,7640,-88.40,20230712,772,14.77,20240207,0.00,N,073640,100,95 억,,2276303,N,N,0,N,00,N
|
|
20240222,150607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,878,3,2,0.34,1368851608,1597403,84.51,878,883,832,1137,613,875,856.92,2.38,0,-28278,931,902,881,852,831,892,842,96,262,100,610,1,1,95587404,839,2.54,0.78,12,1.67,345.00,1119.00,7640,20230712,-88.51,772,20240207,13.73,1450,-39.45,20240102,772,13.73,20240207,7640,-88.51,20230712,772,13.73,20240207,0.00,N,073640,100,95 억,,2276303,N,N,0,N,00,N
|
|
20240222,140605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,857,-18,5,-2.06,1185106972,1385414,73.29,878,883,832,1137,613,875,855.42,2.38,0,-6550,931,902,881,852,831,892,842,96,262,100,610,1,1,95587404,819,2.48,0.77,12,1.45,345.00,1119.00,7640,20230712,-88.78,772,20240207,11.01,1450,-40.90,20240102,772,11.01,20240207,7640,-88.78,20230712,772,11.01,20240207,0.00,N,073640,100,95 억,,2276303,N,N,0,N,00,N
|
|
20240222,130553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,846,-29,5,-3.31,1047981564,1224858,64.80,878,883,832,1137,613,875,855.59,2.38,0,10494,931,902,881,852,831,892,842,96,262,100,610,1,1,95587404,809,2.45,0.76,12,1.28,345.00,1119.00,7640,20230712,-88.93,772,20240207,9.59,1450,-41.66,20240102,772,9.59,20240207,7640,-88.93,20230712,772,9.59,20240207,0.00,N,073640,100,95 억,,2276303,N,N,0,N,00,N
|
|
20240222,120602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,836,-39,5,-4.46,944792811,1102513,58.33,878,883,832,1137,613,875,856.94,2.38,0,11674,931,902,881,852,831,892,842,96,262,100,610,1,1,95587404,799,2.42,0.75,12,1.15,345.00,1119.00,7640,20230712,-89.06,772,20240207,8.29,1450,-42.34,20240102,772,8.29,20240207,7640,-89.06,20230712,772,8.29,20240207,0.00,N,073640,100,95 억,,2276303,N,N,0,N,00,N
|
|
20240222,110559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,855,-20,5,-2.29,629984993,729013,38.57,878,883,850,1137,613,875,864.16,2.38,0,52870,931,902,881,852,831,892,842,96,262,100,610,1,1,95587404,817,2.48,0.76,12,0.76,345.00,1119.00,7640,20230712,-88.81,772,20240207,10.75,1450,-41.03,20240102,772,10.75,20240207,7640,-88.81,20230712,772,10.75,20240207,0.00,N,073640,100,95 억,,2276303,N,N,0,N,00,N
|
|
20240222,100555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,861,-14,5,-1.60,386803639,444865,23.53,878,883,850,1137,613,875,869.49,2.38,0,45749,931,902,881,852,831,892,842,96,262,100,610,1,1,95587404,823,2.50,0.77,12,0.47,345.00,1119.00,7640,20230712,-88.73,772,20240207,11.53,1450,-40.62,20240102,772,11.53,20240207,7640,-88.73,20230712,772,11.53,20240207,0.00,N,073640,100,95 억,,2276303,N,N,0,N,00,N
|
|
20240222,090604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,877,2,2,0.23,85758940,97876,5.18,878,879,870,1137,613,875,876.20,2.38,0,-12016,931,902,881,852,831,892,842,96,262,100,610,1,1,95587404,838,2.54,0.78,12,0.10,345.00,1119.00,7640,20230712,-88.52,772,20240207,13.60,1450,-39.52,20240102,772,13.60,20240207,7640,-88.52,20230712,772,13.60,20240207,0.00,N,073640,100,95 억,,2276303,N,N,0,N,00,N
|
|
20240221,160559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,875,-39,5,-4.27,1645791485,1876946,159.03,900,910,860,1188,640,914,876.85,2.48,0,-87905,955,934,907,886,859,921,873,96,274,100,630,1,1,95587404,836,2.54,0.78,12,1.96,345.00,1119.00,7640,20230712,-88.55,772,20240207,13.34,1450,-39.66,20240102,772,13.34,20240207,7640,-88.55,20230712,772,13.34,20240207,0.00,N,073640,100,95 억,,2367843,N,N,0,N,00,N
|
|
20240221,150554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,863,-51,5,-5.58,1553354333,1770699,150.03,900,910,860,1188,640,914,877.25,2.48,0,-88937,955,934,907,886,859,921,873,96,274,100,630,1,1,95587404,825,2.50,0.77,12,1.85,345.00,1119.00,7640,20230712,-88.70,772,20240207,11.79,1450,-40.48,20240102,772,11.79,20240207,7640,-88.70,20230712,772,11.79,20240207,0.00,N,073640,100,95 억,,2367843,N,N,0,N,00,N
|
|
20240221,140555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,866,-48,5,-5.25,1302239790,1480255,125.42,900,910,866,1188,640,914,879.74,2.48,0,-70211,955,934,907,886,859,921,873,96,274,100,630,1,1,95587404,828,2.51,0.77,12,1.55,345.00,1119.00,7640,20230712,-88.66,772,20240207,12.18,1450,-40.28,20240102,772,12.18,20240207,7640,-88.66,20230712,772,12.18,20240207,0.00,N,073640,100,95 억,,2367843,N,N,0,N,00,N
|
|
20240221,130556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,868,-46,5,-5.03,1144487199,1299066,110.07,900,910,866,1188,640,914,881.01,2.48,0,-90515,955,934,907,886,859,921,873,96,274,100,630,1,1,95587404,830,2.52,0.78,12,1.36,345.00,1119.00,7640,20230712,-88.64,772,20240207,12.44,1450,-40.14,20240102,772,12.44,20240207,7640,-88.64,20230712,772,12.44,20240207,0.00,N,073640,100,95 억,,2367843,N,N,0,N,00,N
|
|
20240221,120555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,880,-34,5,-3.72,933018271,1056508,89.52,900,910,870,1188,640,914,883.12,2.48,0,-51691,955,934,907,886,859,921,873,96,274,100,630,1,1,95587404,841,2.55,0.79,12,1.11,345.00,1119.00,7640,20230712,-88.48,772,20240207,13.99,1450,-39.31,20240102,772,13.99,20240207,7640,-88.48,20230712,772,13.99,20240207,0.00,N,073640,100,95 억,,2367843,N,N,0,N,00,N
|
|
20240221,110601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,884,-30,5,-3.28,798908310,904063,76.60,900,910,870,1188,640,914,883.69,2.48,0,-24153,955,934,907,886,859,921,873,96,274,100,630,1,1,95587404,845,2.56,0.79,12,0.95,345.00,1119.00,7640,20230712,-88.43,772,20240207,14.51,1450,-39.03,20240102,772,14.51,20240207,7640,-88.43,20230712,772,14.51,20240207,0.00,N,073640,100,95 억,,2367843,N,N,0,N,00,N
|
|
20240221,100553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,886,-28,5,-3.06,466974387,525949,44.56,900,910,876,1188,640,914,887.87,2.48,0,-23797,955,934,907,886,859,921,873,96,274,100,630,1,1,95587404,847,2.57,0.79,12,0.55,345.00,1119.00,7640,20230712,-88.40,772,20240207,14.77,1450,-38.90,20240102,772,14.77,20240207,7640,-88.40,20230712,772,14.77,20240207,0.00,N,073640,100,95 억,,2367843,N,N,0,N,00,N
|
|
20240221,090553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,910,-4,5,-0.44,33620536,37247,3.16,900,910,892,1188,640,914,902.64,2.48,0,3270,955,934,907,886,859,921,873,96,274,100,630,1,1,95587404,870,2.64,0.81,12,0.04,345.00,1119.00,7640,20230712,-88.09,772,20240207,17.88,1450,-37.24,20240102,772,17.88,20240207,7640,-88.09,20230712,772,17.88,20240207,0.00,N,073640,100,95 억,,2367843,N,N,0,N,00,N
|
|
20240220,160548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,914,2,2,0.22,1061184571,1173044,105.61,920,928,880,1185,639,912,904.62,2.41,0,61596,983,947,928,892,873,938,883,96,273,100,630,1,1,95587404,874,2.65,0.82,12,1.23,345.00,1119.00,7640,20230712,-88.04,772,20240207,18.39,1450,-36.97,20240102,772,18.39,20240207,7640,-88.04,20230712,772,18.39,20240207,0.00,N,073640,100,95 억,,2307972,N,N,0,N,00,N
|
|
20240220,150551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,1,2,0.11,1031994107,1141036,102.73,920,928,880,1185,639,912,904.44,2.41,0,68679,983,947,928,892,873,938,883,96,273,100,630,1,1,95587404,873,2.65,0.82,12,1.19,345.00,1119.00,7640,20230712,-88.05,772,20240207,18.26,1450,-37.03,20240102,772,18.26,20240207,7640,-88.05,20230712,772,18.26,20240207,0.00,N,073640,100,95 억,,2307972,N,N,0,N,00,N
|
|
20240220,140552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,901,-11,5,-1.21,859162754,951183,85.64,920,924,880,1185,639,912,903.26,2.41,0,75359,983,947,928,892,873,938,883,96,273,100,630,1,1,95587404,861,2.61,0.81,12,1.00,345.00,1119.00,7640,20230712,-88.21,772,20240207,16.71,1450,-37.86,20240102,772,16.71,20240207,7640,-88.21,20230712,772,16.71,20240207,0.00,N,073640,100,95 억,,2307972,N,N,0,N,00,N
|
|
20240220,130551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,903,-9,5,-0.99,771526893,854183,76.90,920,924,880,1185,639,912,903.23,2.41,0,74610,983,947,928,892,873,938,883,96,273,100,630,1,1,95587404,863,2.62,0.81,12,0.89,345.00,1119.00,7640,20230712,-88.18,772,20240207,16.97,1450,-37.72,20240102,772,16.97,20240207,7640,-88.18,20230712,772,16.97,20240207,0.00,N,073640,100,95 억,,2307972,N,N,0,N,00,N
|
|
20240220,120549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,915,3,2,0.33,642055669,711383,64.05,920,924,880,1185,639,912,902.55,2.41,0,75165,983,947,928,892,873,938,883,96,273,100,630,1,1,95587404,875,2.65,0.82,12,0.74,345.00,1119.00,7640,20230712,-88.02,772,20240207,18.52,1450,-36.90,20240102,772,18.52,20240207,7640,-88.02,20230712,772,18.52,20240207,0.00,N,073640,100,95 억,,2307972,N,N,0,N,00,N
|
|
20240220,110548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,909,-3,5,-0.33,512550995,570449,51.36,920,920,880,1185,639,912,898.50,2.41,0,99840,983,947,928,892,873,938,883,96,273,100,630,1,1,95587404,869,2.63,0.81,12,0.60,345.00,1119.00,7640,20230712,-88.10,772,20240207,17.75,1450,-37.31,20240102,772,17.75,20240207,7640,-88.10,20230712,772,17.75,20240207,0.00,N,073640,100,95 억,,2307972,N,N,0,N,00,N
|
|
20240220,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,-8,5,-0.88,405105172,452598,40.75,920,920,880,1185,639,912,895.07,2.41,0,122177,983,947,928,892,873,938,883,96,273,100,630,1,1,95587404,864,2.62,0.81,12,0.47,345.00,1119.00,7640,20230712,-88.17,772,20240207,17.10,1450,-37.66,20240102,772,17.10,20240207,7640,-88.17,20230712,772,17.10,20240207,0.00,N,073640,100,95 억,,2307972,N,N,0,N,00,N
|
|
20240220,090553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,915,3,2,0.33,33346159,36523,3.29,920,920,907,1185,639,912,913.02,2.41,0,-1851,983,947,928,892,873,938,883,96,273,100,630,1,1,95587404,875,2.65,0.82,12,0.04,345.00,1119.00,7640,20230712,-88.02,772,20240207,18.52,1450,-36.90,20240102,772,18.52,20240207,7640,-88.02,20230712,772,18.52,20240207,0.00,N,073640,100,95 억,,2307972,N,N,0,N,00,N
|
|
20240219,160550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,912,-41,5,-4.30,1017157262,1099195,71.71,953,964,909,1238,668,953,925.43,2.51,0,-95532,1017,984,967,934,917,976,926,96,285,100,660,1,1,95587404,872,2.64,0.82,12,1.15,345.00,1119.00,7640,20230712,-88.06,772,20240207,18.13,1450,-37.10,20240102,772,18.13,20240207,7640,-88.06,20230712,772,18.13,20240207,0.00,N,073640,100,95 억,,2403504,N,N,0,N,00,N
|
|
20240219,150554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,917,-36,5,-3.78,976618388,1054831,68.81,953,964,909,1238,668,953,925.85,2.51,0,-94812,1017,984,967,934,917,976,926,96,285,100,660,1,1,95587404,877,2.66,0.82,12,1.10,345.00,1119.00,7640,20230712,-88.00,772,20240207,18.78,1450,-36.76,20240102,772,18.78,20240207,7640,-88.00,20230712,772,18.78,20240207,0.00,N,073640,100,95 억,,2403504,N,N,0,N,00,N
|
|
20240219,140553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,-40,5,-4.20,852565698,918886,59.95,953,964,910,1238,668,953,927.83,2.51,0,-87158,1017,984,967,934,917,976,926,96,285,100,660,1,1,95587404,873,2.65,0.82,12,0.96,345.00,1119.00,7640,20230712,-88.05,772,20240207,18.26,1450,-37.03,20240102,772,18.26,20240207,7640,-88.05,20230712,772,18.26,20240207,0.00,N,073640,100,95 억,,2403504,N,N,0,N,00,N
|
|
20240219,130552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,912,-41,5,-4.30,755494855,812631,53.01,953,964,910,1238,668,953,929.69,2.51,0,-77506,1017,984,967,934,917,976,926,96,285,100,660,1,1,95587404,872,2.64,0.82,12,0.85,345.00,1119.00,7640,20230712,-88.06,772,20240207,18.13,1450,-37.10,20240102,772,18.13,20240207,7640,-88.06,20230712,772,18.13,20240207,0.00,N,073640,100,95 억,,2403504,N,N,0,N,00,N
|
|
20240219,120552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,922,-31,5,-3.25,614365435,658304,42.95,953,964,916,1238,668,953,933.25,2.51,0,-49581,1017,984,967,934,917,976,926,96,285,100,660,1,1,95587404,881,2.67,0.82,12,0.69,345.00,1119.00,7640,20230712,-87.93,772,20240207,19.43,1450,-36.41,20240102,772,19.43,20240207,7640,-87.93,20230712,772,19.43,20240207,0.00,N,073640,100,95 억,,2403504,N,N,0,N,00,N
|
|
20240219,110551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,922,-31,5,-3.25,486535101,519327,33.88,953,964,921,1238,668,953,936.86,2.51,0,-27399,1017,984,967,934,917,976,926,96,285,100,660,1,1,95587404,881,2.67,0.82,12,0.54,345.00,1119.00,7640,20230712,-87.93,772,20240207,19.43,1450,-36.41,20240102,772,19.43,20240207,7640,-87.93,20230712,772,19.43,20240207,0.00,N,073640,100,95 억,,2403504,N,N,0,N,00,N
|
|
20240219,100546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,934,-19,5,-1.99,313745341,333022,21.73,953,964,932,1238,668,953,942.12,2.51,0,1758,1017,984,967,934,917,976,926,96,285,100,660,1,1,95587404,893,2.71,0.83,12,0.35,345.00,1119.00,7640,20230712,-87.77,772,20240207,20.98,1450,-35.59,20240102,772,20.98,20240207,7640,-87.77,20230712,772,20.98,20240207,0.00,N,073640,100,95 억,,2403504,N,N,0,N,00,N
|
|
20240219,090547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,960,7,2,0.73,92093131,97432,6.36,953,964,932,1238,668,953,945.20,2.51,0,4727,1017,984,967,934,917,976,926,96,285,100,660,1,1,95587404,918,2.78,0.86,12,0.10,345.00,1119.00,7640,20230712,-87.43,772,20240207,24.35,1450,-33.79,20240102,772,24.35,20240207,7640,-87.43,20230712,772,24.35,20240207,0.00,N,073640,100,95 억,,2403504,N,N,0,N,00,N
|
|
20240216,160546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,953,-37,5,-3.74,1460749045,1515997,24.54,998,1000,950,1287,693,990,963.56,2.76,0,-249275,1158,1073,989,904,820,1116,947,96,297,100,690,1,1,95587404,911,2.76,0.85,12,1.59,345.00,1119.00,7640,20230712,-87.53,772,20240207,23.45,1450,-34.28,20240102,772,23.45,20240207,7640,-87.53,20230712,772,23.45,20240207,0.00,N,073640,100,95 억,,2639139,N,N,0,N,00,N
|
|
20240216,150548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,956,-34,5,-3.43,1385213843,1436726,23.26,998,1000,950,1287,693,990,964.15,2.76,0,-244882,1158,1073,989,904,820,1116,947,96,297,100,690,1,1,95587404,914,2.77,0.85,12,1.50,345.00,1119.00,7640,20230712,-87.49,772,20240207,23.83,1450,-34.07,20240102,772,23.83,20240207,7640,-87.49,20230712,772,23.83,20240207,0.00,N,073640,100,95 억,,2639139,N,N,0,N,00,N
|
|
20240216,140553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,961,-29,5,-2.93,1262276977,1308649,21.18,998,1000,950,1287,693,990,964.56,2.76,0,-219156,1158,1073,989,904,820,1116,947,96,297,100,690,1,1,95587404,919,2.79,0.86,12,1.37,345.00,1119.00,7640,20230712,-87.42,772,20240207,24.48,1450,-33.72,20240102,772,24.48,20240207,7640,-87.42,20230712,772,24.48,20240207,0.00,N,073640,100,95 억,,2639139,N,N,0,N,00,N
|
|
20240216,130545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,970,-20,5,-2.02,1147593658,1189802,19.26,998,1000,950,1287,693,990,964.52,2.76,0,-225324,1158,1073,989,904,820,1116,947,96,297,100,690,1,1,95587404,927,2.81,0.87,12,1.24,345.00,1119.00,7640,20230712,-87.30,772,20240207,25.65,1450,-33.10,20240102,772,25.65,20240207,7640,-87.30,20230712,772,25.65,20240207,0.00,N,073640,100,95 억,,2639139,N,N,0,N,00,N
|
|
20240216,120547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,963,-27,5,-2.73,979036366,1015255,16.43,998,1000,950,1287,693,990,964.33,2.76,0,-181746,1158,1073,989,904,820,1116,947,96,297,100,690,1,1,95587404,921,2.79,0.86,12,1.06,345.00,1119.00,7640,20230712,-87.40,772,20240207,24.74,1450,-33.59,20240102,772,24.74,20240207,7640,-87.40,20230712,772,24.74,20240207,0.00,N,073640,100,95 억,,2639139,N,N,0,N,00,N
|
|
20240216,110554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,960,-30,5,-3.03,882477353,914431,14.80,998,1000,950,1287,693,990,965.06,2.76,0,-162724,1158,1073,989,904,820,1116,947,96,297,100,690,1,1,95587404,918,2.78,0.86,12,0.96,345.00,1119.00,7640,20230712,-87.43,772,20240207,24.35,1450,-33.79,20240102,772,24.35,20240207,7640,-87.43,20230712,772,24.35,20240207,0.00,N,073640,100,95 억,,2639139,N,N,0,N,00,N
|
|
20240216,100547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,962,-28,5,-2.83,599120481,618007,10.00,998,1000,958,1287,693,990,969.44,2.76,0,-114612,1158,1073,989,904,820,1116,947,96,297,100,690,1,1,95587404,920,2.79,0.86,12,0.65,345.00,1119.00,7640,20230712,-87.41,772,20240207,24.61,1450,-33.66,20240102,772,24.61,20240207,7640,-87.41,20230712,772,24.61,20240207,0.00,N,073640,100,95 억,,2639139,N,N,0,N,00,N
|
|
20240216,090540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,965,-25,5,-2.53,154140528,157569,2.55,998,1000,960,1287,693,990,978.24,2.76,0,-39270,1158,1073,989,904,820,1116,947,96,297,100,690,1,1,95587404,922,2.80,0.86,12,0.16,345.00,1119.00,7640,20230712,-87.37,772,20240207,25.00,1450,-33.45,20240102,772,25.00,20240207,7640,-87.37,20230712,772,25.00,20240207,0.00,N,073640,100,95 억,,2639139,N,N,0,N,00,N
|
|
20240215,160544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,990,51,2,5.43,6141854233,6152969,211.51,939,1074,905,1220,658,939,998.20,3.02,0,-207349,1031,985,944,898,857,964,877,96,281,100,650,1,1,95587404,946,2.87,0.88,12,6.44,345.00,1119.00,7640,20230712,-87.04,772,20240207,28.24,1450,-31.72,20240102,772,28.24,20240207,7640,-87.04,20230712,772,28.24,20240207,0.00,N,073640,100,95 억,,2884265,N,N,0,N,00,N
|
|
20240215,150548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,990,51,2,5.43,5992376918,6002125,206.32,939,1074,905,1220,658,939,998.38,3.02,0,-227344,1031,985,944,898,857,964,877,96,281,100,650,1,1,95587404,946,2.87,0.88,12,6.28,345.00,1119.00,7640,20230712,-87.04,772,20240207,28.24,1450,-31.72,20240102,772,28.24,20240207,7640,-87.04,20230712,772,28.24,20240207,0.00,N,073640,100,95 억,,2884265,N,N,0,N,00,N
|
|
20240215,140544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,998,59,2,6.28,5505068628,5511852,189.47,939,1074,905,1220,658,939,998.77,3.02,0,-248803,1031,985,944,898,857,964,877,96,281,100,650,1,1,95587404,954,2.89,0.89,12,5.77,345.00,1119.00,7640,20230712,-86.94,772,20240207,29.27,1450,-31.17,20240102,772,29.27,20240207,7640,-86.94,20230712,772,29.27,20240207,0.00,N,073640,100,95 억,,2884265,N,N,0,N,00,N
|
|
20240215,130539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1050,111,2,11.82,4023475277,4064539,139.72,939,1074,905,1220,658,939,989.90,3.02,0,-239645,1031,985,944,898,857,964,877,96,281,100,650,1,1,95587404,1004,3.04,0.94,12,4.25,345.00,1119.00,7640,20230712,-86.26,772,20240207,36.01,1450,-27.59,20240102,772,36.01,20240207,7640,-86.26,20230712,772,36.01,20240207,0.00,N,073640,100,95 억,,2884265,N,N,0,N,00,N
|
|
20240215,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,999,60,2,6.39,2024275514,2110485,72.55,939,1032,905,1220,658,939,959.15,3.02,0,-140546,1031,985,944,898,857,964,877,96,281,100,650,1,1,95587404,955,2.90,0.89,12,2.21,345.00,1119.00,7640,20230712,-86.92,772,20240207,29.40,1450,-31.10,20240102,772,29.40,20240207,7640,-86.92,20230712,772,29.40,20240207,0.00,N,073640,100,95 억,,2884265,N,N,0,N,00,N
|
|
20240215,110540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,917,-22,5,-2.34,714672426,779738,26.80,939,946,905,1220,658,939,916.55,3.02,0,-72523,1031,985,944,898,857,964,877,96,281,100,650,1,1,95587404,877,2.66,0.82,12,0.82,345.00,1119.00,7640,20230712,-88.00,772,20240207,18.78,1450,-36.76,20240102,772,18.78,20240207,7640,-88.00,20230712,772,18.78,20240207,0.00,N,073640,100,95 억,,2884265,N,N,0,N,00,N
|
|
20240215,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,-31,5,-3.30,506191173,551533,18.96,939,946,905,1220,658,939,917.79,3.02,0,-83619,1031,985,944,898,857,964,877,96,281,100,650,1,1,95587404,868,2.63,0.81,12,0.58,345.00,1119.00,7640,20230712,-88.12,772,20240207,17.62,1450,-37.38,20240102,772,17.62,20240207,7640,-88.12,20230712,772,17.62,20240207,0.00,N,073640,100,95 억,,2884265,N,N,0,N,00,N
|
|
20240215,090540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,912,-27,5,-2.88,78986658,85479,2.94,939,946,905,1220,658,939,924.04,3.02,0,-39780,1031,985,944,898,857,964,877,96,281,100,650,1,1,95587404,872,2.64,0.82,12,0.09,345.00,1119.00,7640,20230712,-88.06,772,20240207,18.13,1450,-37.10,20240102,772,18.13,20240207,7640,-88.06,20230712,772,18.13,20240207,0.00,N,073640,100,95 억,,2884265,N,N,0,N,00,N
|
|
20240214,160537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,939,-61,5,-6.10,2693289623,2886363,25.95,980,990,903,1300,700,1000,933.10,3.23,0,-206300,1234,1117,957,840,680,1175,898,96,300,100,700,1,1,95587404,898,2.72,0.84,12,3.02,345.00,1119.00,7640,20230712,-87.71,772,20240207,21.63,1450,-35.24,20240102,772,21.63,20240207,7640,-87.71,20230712,772,21.63,20240207,0.00,N,073640,100,95 억,,3092010,N,N,0,N,00,N
|
|
20240214,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,945,-55,5,-5.50,2611871974,2799777,25.17,980,990,903,1300,700,1000,932.87,3.23,0,-221820,1234,1117,957,840,680,1175,898,96,300,100,700,1,1,95587404,903,2.74,0.84,12,2.93,345.00,1119.00,7640,20230712,-87.63,772,20240207,22.41,1450,-34.83,20240102,772,22.41,20240207,7640,-87.63,20230712,772,22.41,20240207,0.00,N,073640,100,95 억,,3092010,N,N,0,N,00,N
|
|
20240214,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,947,-53,5,-5.30,2424100183,2600910,23.39,980,990,903,1300,700,1000,932.01,3.23,0,-183700,1234,1117,957,840,680,1175,898,96,300,100,700,1,1,95587404,905,2.74,0.85,12,2.72,345.00,1119.00,7640,20230712,-87.60,772,20240207,22.67,1450,-34.69,20240102,772,22.67,20240207,7640,-87.60,20230712,772,22.67,20240207,0.00,N,073640,100,95 억,,3092010,N,N,0,N,00,N
|
|
20240214,130537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,937,-63,5,-6.30,1965506414,2121965,19.08,980,990,903,1300,700,1000,926.25,3.23,0,-194658,1234,1117,957,840,680,1175,898,96,300,100,700,1,1,95587404,896,2.72,0.84,12,2.22,345.00,1119.00,7640,20230712,-87.74,772,20240207,21.37,1450,-35.38,20240102,772,21.37,20240207,7640,-87.74,20230712,772,21.37,20240207,0.00,N,073640,100,95 억,,3092010,N,N,0,N,00,N
|
|
20240214,120533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,936,-64,5,-6.40,1833157315,1980349,17.81,980,990,903,1300,700,1000,925.65,3.23,0,-197951,1234,1117,957,840,680,1175,898,96,300,100,700,1,1,95587404,895,2.71,0.84,12,2.07,345.00,1119.00,7640,20230712,-87.75,772,20240207,21.24,1450,-35.45,20240102,772,21.24,20240207,7640,-87.75,20230712,772,21.24,20240207,0.00,N,073640,100,95 억,,3092010,N,N,0,N,00,N
|
|
20240214,110538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,929,-71,5,-7.10,1666353455,1801626,16.20,980,990,903,1300,700,1000,924.89,3.23,0,-209672,1234,1117,957,840,680,1175,898,96,300,100,700,1,1,95587404,888,2.69,0.83,12,1.88,345.00,1119.00,7640,20230712,-87.84,772,20240207,20.34,1450,-35.93,20240102,772,20.34,20240207,7640,-87.84,20230712,772,20.34,20240207,0.00,N,073640,100,95 억,,3092010,N,N,0,N,00,N
|
|
20240214,090530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,940,-60,5,-6.00,383099802,407976,3.67,980,990,915,1300,700,1000,938.95,3.23,0,-46246,1234,1117,957,840,680,1175,898,96,300,100,700,1,1,95587404,899,2.72,0.84,12,0.43,345.00,1119.00,7640,20230712,-87.70,772,20240207,21.76,1450,-35.17,20240102,772,21.76,20240207,7640,-87.70,20230712,772,21.76,20240207,0.00,N,073640,100,95 억,,3092010,N,N,0,N,00,N
|
|
20240213,160531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,173,2,20.92,11012583037,11073391,698.18,800,1074,797,1075,579,827,994.50,3.50,0,-237662,862,844,816,798,770,853,807,96,248,100,570,1,1,95587404,956,2.90,0.89,12,11.58,345.00,1119.00,7640,20230712,-86.91,772,20240207,29.53,1450,-31.03,20240102,772,29.53,20240207,7640,-86.91,20230712,772,29.53,20240207,0.00,N,073640,100,95 억,,3342489,N,N,0,N,00,N
|
|
20240213,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,173,2,20.92,10710516857,10771346,679.14,800,1074,797,1075,579,827,994.35,3.50,0,-291562,862,844,816,798,770,853,807,96,248,100,570,1,1,95587404,956,2.90,0.89,12,11.27,345.00,1119.00,7640,20230712,-86.91,772,20240207,29.53,1450,-31.03,20240102,772,29.53,20240207,7640,-86.91,20230712,772,29.53,20240207,0.00,N,073640,100,95 억,,3342489,N,N,0,N,00,N
|
|
20240213,140537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1012,185,2,22.37,9891286880,9955087,627.67,800,1074,797,1075,579,827,993.59,3.50,0,-113992,862,844,816,798,770,853,807,96,248,100,570,1,1,95587404,967,2.93,0.90,12,10.41,345.00,1119.00,7640,20230712,-86.75,772,20240207,31.09,1450,-30.21,20240102,772,31.09,20240207,7640,-86.75,20230712,772,31.09,20240207,0.00,N,073640,100,95 억,,3342489,N,N,0,N,00,N
|
|
20240213,130530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1013,186,2,22.49,9299106965,9369680,590.76,800,1074,797,1075,579,827,992.47,3.50,0,-6123,862,844,816,798,770,853,807,96,248,100,570,1,1,95587404,968,2.94,0.91,12,9.80,345.00,1119.00,7640,20230712,-86.74,772,20240207,31.22,1450,-30.14,20240102,772,31.22,20240207,7640,-86.74,20230712,772,31.22,20240207,0.00,N,073640,100,95 억,,3342489,N,N,0,N,00,N
|
|
20240213,120536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1008,181,2,21.89,7949622248,8045421,507.27,800,1074,797,1075,579,827,988.09,3.50,0,-11842,862,844,816,798,770,853,807,96,248,100,570,1,1,95587404,964,2.92,0.90,12,8.42,345.00,1119.00,7640,20230712,-86.81,772,20240207,30.57,1450,-30.48,20240102,772,30.57,20240207,7640,-86.81,20230712,772,30.57,20240207,0.00,N,073640,100,95 억,,3342489,N,N,0,N,00,N
|
|
20240213,110535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1014,187,2,22.61,7199678773,7303252,460.47,800,1074,797,1075,579,827,985.82,3.50,0,-53346,862,844,816,798,770,853,807,96,248,100,570,1,1,95587404,969,2.94,0.91,12,7.64,345.00,1119.00,7640,20230712,-86.73,772,20240207,31.35,1450,-30.07,20240102,772,31.35,20240207,7640,-86.73,20230712,772,31.35,20240207,0.00,N,073640,100,95 억,,3342489,N,N,0,N,00,N
|
|
20240213,100442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,992,165,2,19.95,5684934441,5780695,364.47,800,1074,797,1075,579,827,983.43,3.50,0,-98688,862,844,816,798,770,853,807,96,248,100,570,1,1,95587404,948,2.88,0.89,12,6.05,345.00,1119.00,7640,20230712,-87.02,772,20240207,28.50,1450,-31.59,20240102,772,28.50,20240207,7640,-87.02,20230712,772,28.50,20240207,0.00,N,073640,100,95 억,,3342489,N,N,0,N,00,N
|