118 lines
49 KiB
CSV
118 lines
49 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
|
|
20240123,121221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,90,2,2.91,895344755,283563,71.06,3090,3250,3075,4015,2165,3090,3157.48,0.71,0,45781,3346,3217,3151,3022,2956,3185,2990,153,925,500,2160,5,1,30610000,973,12.57,3.33,12,0.93,253.00,954.00,6150,20231116,-48.29,2575,20231113,23.50,4340,-26.73,20240102,3025,5.12,20240118,6150,-48.29,20231116,2575,23.50,20231113,0.59,N,365330,500,153 억,,216754,N,N,0,N,00,N
|
|
20240123,111215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3215,125,2,4.05,678318865,215988,54.13,3090,3220,3075,4015,2165,3090,3140.54,0.71,0,50779,3346,3217,3151,3022,2956,3185,2990,153,925,500,2160,5,1,30610000,984,12.71,3.37,12,0.71,253.00,954.00,6150,20231116,-47.72,2575,20231113,24.85,4340,-25.92,20240102,3025,6.28,20240118,6150,-47.72,20231116,2575,24.85,20231113,0.59,N,365330,500,153 억,,216754,N,N,0,N,00,N
|
|
20240123,101216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,55,2,1.78,374577280,120031,30.08,3090,3165,3075,4015,2165,3090,3120.67,0.71,0,8209,3346,3217,3151,3022,2956,3185,2990,153,925,500,2160,5,1,30610000,963,12.43,3.30,12,0.39,253.00,954.00,6150,20231116,-48.86,2575,20231113,22.14,4340,-27.53,20240102,3025,3.97,20240118,6150,-48.86,20231116,2575,22.14,20231113,0.59,N,365330,500,153 억,,216754,N,N,0,N,00,N
|
|
20240123,091216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-5,5,-0.16,97394720,31455,7.88,3090,3125,3075,4015,2165,3090,3096.32,0.71,0,-5741,3346,3217,3151,3022,2956,3185,2990,153,925,500,2160,5,1,30610000,944,12.19,3.23,12,0.10,253.00,954.00,6150,20231116,-49.84,2575,20231113,19.81,4340,-28.92,20240102,3025,1.98,20240118,6150,-49.84,20231116,2575,19.81,20231113,0.59,N,365330,500,153 억,,216754,N,N,0,N,00,N
|
|
20240119,161208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,125,2,4.07,1776414795,554762,144.29,3140,3265,3130,3990,2150,3070,3202.20,1.18,0,-24468,3213,3141,3083,3011,2953,3112,2982,153,920,500,2140,5,1,30610000,978,12.63,3.35,12,1.81,253.00,954.00,6150,20231116,-48.05,2575,20231113,24.08,4340,-26.38,20240102,3025,5.62,20240118,6150,-48.05,20231116,2575,24.08,20231113,0.61,N,365330,500,153 억,,361868,N,N,0,N,00,N
|
|
20240119,151212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,120,2,3.91,1707011540,533034,138.63,3140,3265,3130,3990,2150,3070,3202.46,1.18,0,-20629,3213,3141,3083,3011,2953,3112,2982,153,920,500,2140,5,1,30610000,976,12.61,3.34,12,1.74,253.00,954.00,6150,20231116,-48.13,2575,20231113,23.88,4340,-26.50,20240102,3025,5.45,20240118,6150,-48.13,20231116,2575,23.88,20231113,0.61,N,365330,500,153 억,,361868,N,N,0,N,00,N
|
|
20240119,141209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,100,2,3.26,1624962995,507252,131.93,3140,3265,3130,3990,2150,3070,3203.48,1.18,0,-15751,3213,3141,3083,3011,2953,3112,2982,153,920,500,2140,5,1,30610000,970,12.53,3.32,12,1.66,253.00,954.00,6150,20231116,-48.46,2575,20231113,23.11,4340,-26.96,20240102,3025,4.79,20240118,6150,-48.46,20231116,2575,23.11,20231113,0.61,N,365330,500,153 억,,361868,N,N,0,N,00,N
|
|
20240119,131210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,120,2,3.91,1522476365,475037,123.55,3140,3265,3130,3990,2150,3070,3204.99,1.18,0,-9961,3213,3141,3083,3011,2953,3112,2982,153,920,500,2140,5,1,30610000,976,12.61,3.34,12,1.55,253.00,954.00,6150,20231116,-48.13,2575,20231113,23.88,4340,-26.50,20240102,3025,5.45,20240118,6150,-48.13,20231116,2575,23.88,20231113,0.61,N,365330,500,153 억,,361868,N,N,0,N,00,N
|
|
20240119,121214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,95,2,3.09,1376128705,428717,111.50,3140,3265,3130,3990,2150,3070,3209.90,1.18,0,11292,3213,3141,3083,3011,2953,3112,2982,153,920,500,2140,5,1,30610000,969,12.51,3.32,12,1.40,253.00,954.00,6150,20231116,-48.54,2575,20231113,22.91,4340,-27.07,20240102,3025,4.63,20240118,6150,-48.54,20231116,2575,22.91,20231113,0.61,N,365330,500,153 억,,361868,N,N,0,N,00,N
|
|
20240119,111213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,125,2,4.07,1298284615,404252,105.14,3140,3265,3130,3990,2150,3070,3211.60,1.18,0,7358,3213,3141,3083,3011,2953,3112,2982,153,920,500,2140,5,1,30610000,978,12.63,3.35,12,1.32,253.00,954.00,6150,20231116,-48.05,2575,20231113,24.08,4340,-26.38,20240102,3025,5.62,20240118,6150,-48.05,20231116,2575,24.08,20231113,0.61,N,365330,500,153 억,,361868,N,N,0,N,00,N
|
|
20240119,101217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3225,155,2,5.05,1072692465,333472,86.73,3140,3265,3130,3990,2150,3070,3216.77,1.18,0,5484,3213,3141,3083,3011,2953,3112,2982,153,920,500,2140,5,1,30610000,987,12.75,3.38,12,1.09,253.00,954.00,6150,20231116,-47.56,2575,20231113,25.24,4340,-25.69,20240102,3025,6.61,20240118,6150,-47.56,20231116,2575,25.24,20231113,0.61,N,365330,500,153 억,,361868,N,N,0,N,00,N
|
|
20240119,091210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,120,2,3.91,433192960,135685,35.29,3140,3235,3130,3990,2150,3070,3192.71,1.18,0,14607,3213,3141,3083,3011,2953,3112,2982,153,920,500,2140,5,1,30610000,976,12.61,3.34,12,0.44,253.00,954.00,6150,20231116,-48.13,2575,20231113,23.88,4340,-26.50,20240102,3025,5.45,20240118,6150,-48.13,20231116,2575,23.88,20231113,0.61,N,365330,500,153 억,,361868,N,N,0,N,00,N
|
|
20240118,161208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,5,2,0.16,1177747755,381906,86.25,3075,3155,3025,3980,2150,3065,3083.87,1.10,0,24014,3331,3197,3116,2982,2901,3157,2942,153,915,500,2140,5,1,30610000,940,12.13,3.22,12,1.25,253.00,954.00,6150,20231116,-50.08,2575,20231113,19.22,4340,-29.26,20240102,3025,1.49,20240118,6150,-50.08,20231116,2575,19.22,20231113,0.58,N,365330,500,153 억,,337858,N,N,0,N,00,N
|
|
20240118,151208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,15,2,0.49,1092978515,354337,80.02,3075,3155,3025,3980,2150,3065,3084.57,1.10,0,22258,3331,3197,3116,2982,2901,3157,2942,153,915,500,2140,5,1,30610000,943,12.17,3.23,12,1.16,253.00,954.00,6150,20231116,-49.92,2575,20231113,19.61,4340,-29.03,20240102,3025,1.82,20240118,6150,-49.92,20231116,2575,19.61,20231113,0.58,N,365330,500,153 억,,337858,N,N,0,N,00,N
|
|
20240118,141208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-5,5,-0.16,876689635,283620,64.05,3075,3155,3025,3980,2150,3065,3091.07,1.10,0,-8270,3331,3197,3116,2982,2901,3157,2942,153,915,500,2140,5,1,30610000,937,12.09,3.21,12,0.93,253.00,954.00,6150,20231116,-50.24,2575,20231113,18.83,4340,-29.49,20240102,3025,1.16,20240118,6150,-50.24,20231116,2575,18.83,20231113,0.58,N,365330,500,153 억,,337858,N,N,0,N,00,N
|
|
20240118,131206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,0,3,0.00,713401600,229917,51.92,3075,3155,3050,3980,2150,3065,3102.87,1.10,0,-13580,3331,3197,3116,2982,2901,3157,2942,153,915,500,2140,5,1,30610000,938,12.11,3.21,12,0.75,253.00,954.00,6150,20231116,-50.16,2575,20231113,19.03,4340,-29.38,20240102,3035,0.99,20240117,6150,-50.16,20231116,2575,19.03,20231113,0.58,N,365330,500,153 억,,337858,N,N,0,N,00,N
|
|
20240118,121210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-15,5,-0.49,631629210,203247,45.90,3075,3155,3050,3980,2150,3065,3107.69,1.10,0,-12619,3331,3197,3116,2982,2901,3157,2942,153,915,500,2140,5,1,30610000,934,12.06,3.20,12,0.66,253.00,954.00,6150,20231116,-50.41,2575,20231113,18.45,4340,-29.72,20240102,3035,0.49,20240117,6150,-50.41,20231116,2575,18.45,20231113,0.58,N,365330,500,153 억,,337858,N,N,0,N,00,N
|
|
20240118,111209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,25,2,0.82,426352725,136774,30.89,3075,3155,3075,3980,2150,3065,3117.21,1.10,0,-13206,3331,3197,3116,2982,2901,3157,2942,153,915,500,2140,5,1,30610000,946,12.21,3.24,12,0.45,253.00,954.00,6150,20231116,-49.76,2575,20231113,20.00,4340,-28.80,20240102,3035,1.81,20240117,6150,-49.76,20231116,2575,20.00,20231113,0.58,N,365330,500,153 억,,337858,N,N,0,N,00,N
|
|
20240118,101205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,55,2,1.79,309001040,98994,22.36,3075,3155,3075,3980,2150,3065,3121.41,1.10,0,-2729,3331,3197,3116,2982,2901,3157,2942,153,915,500,2140,5,1,30610000,955,12.33,3.27,12,0.32,253.00,954.00,6150,20231116,-49.27,2575,20231113,21.17,4340,-28.11,20240102,3035,2.80,20240117,6150,-49.27,20231116,2575,21.17,20231113,0.58,N,365330,500,153 억,,337858,N,N,0,N,00,N
|
|
20240118,091206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,45,2,1.47,126999020,40729,9.20,3075,3155,3075,3980,2150,3065,3118.15,1.10,0,-5468,3331,3197,3116,2982,2901,3157,2942,153,915,500,2140,5,1,30610000,952,12.29,3.26,12,0.13,253.00,954.00,6150,20231116,-49.43,2575,20231113,20.78,4340,-28.34,20240102,3035,2.47,20240117,6150,-49.43,20231116,2575,20.78,20231113,0.58,N,365330,500,153 억,,337858,N,N,0,N,00,N
|
|
20240117,161204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-115,5,-3.62,1347798725,434902,91.28,3235,3250,3035,4130,2230,3180,3099.29,0.80,0,90486,3420,3300,3235,3115,3050,3267,3082,153,950,500,2220,5,1,30610000,938,12.11,3.21,12,1.42,253.00,954.00,6150,20231116,-50.16,2575,20231113,19.03,4340,-29.38,20240102,3035,0.99,20240117,6150,-50.16,20231116,2575,19.03,20231113,0.60,N,365330,500,153 억,,244941,N,N,0,N,00,N
|
|
20240117,151207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-100,5,-3.14,1288812165,415708,87.25,3235,3250,3035,4130,2230,3180,3100.28,0.80,0,89579,3420,3300,3235,3115,3050,3267,3082,153,950,500,2220,5,1,30610000,943,12.17,3.23,12,1.36,253.00,954.00,6150,20231116,-49.92,2575,20231113,19.61,4340,-29.03,20240102,3035,1.48,20240117,6150,-49.92,20231116,2575,19.61,20231113,0.60,N,365330,500,153 억,,244941,N,N,0,N,00,N
|
|
20240117,141204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-115,5,-3.62,1109691720,357130,74.95,3235,3250,3040,4130,2230,3180,3107.25,0.80,0,66422,3420,3300,3235,3115,3050,3267,3082,153,950,500,2220,5,1,30610000,938,12.11,3.21,12,1.17,253.00,954.00,6150,20231116,-50.16,2575,20231113,19.03,4340,-29.38,20240102,3040,0.82,20240117,6150,-50.16,20231116,2575,19.03,20231113,0.60,N,365330,500,153 억,,244941,N,N,0,N,00,N
|
|
20240117,131204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-115,5,-3.62,1047013235,336729,70.67,3235,3250,3040,4130,2230,3180,3109.36,0.80,0,69121,3420,3300,3235,3115,3050,3267,3082,153,950,500,2220,5,1,30610000,938,12.11,3.21,12,1.10,253.00,954.00,6150,20231116,-50.16,2575,20231113,19.03,4340,-29.38,20240102,3040,0.82,20240117,6150,-50.16,20231116,2575,19.03,20231113,0.60,N,365330,500,153 억,,244941,N,N,0,N,00,N
|
|
20240117,121206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-115,5,-3.62,923399245,296531,62.24,3235,3250,3040,4130,2230,3180,3114.01,0.80,0,53725,3420,3300,3235,3115,3050,3267,3082,153,950,500,2220,5,1,30610000,938,12.11,3.21,12,0.97,253.00,954.00,6150,20231116,-50.16,2575,20231113,19.03,4340,-29.38,20240102,3040,0.82,20240117,6150,-50.16,20231116,2575,19.03,20231113,0.60,N,365330,500,153 억,,244941,N,N,0,N,00,N
|
|
20240117,111207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,-80,5,-2.52,742415385,237532,49.85,3235,3250,3070,4130,2230,3180,3125.54,0.80,0,51223,3420,3300,3235,3115,3050,3267,3082,153,950,500,2220,5,1,30610000,949,12.25,3.25,12,0.78,253.00,954.00,6150,20231116,-49.59,2575,20231113,20.39,4340,-28.57,20240102,3070,0.98,20240117,6150,-49.59,20231116,2575,20.39,20231113,0.60,N,365330,500,153 억,,244941,N,N,0,N,00,N
|
|
20240117,101204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-95,5,-2.99,536820495,171089,35.91,3235,3250,3070,4130,2230,3180,3137.67,0.80,0,30431,3420,3300,3235,3115,3050,3267,3082,153,950,500,2220,5,1,30610000,944,12.19,3.23,12,0.56,253.00,954.00,6150,20231116,-49.84,2575,20231113,19.81,4340,-28.92,20240102,3070,0.49,20240117,6150,-49.84,20231116,2575,19.81,20231113,0.60,N,365330,500,153 억,,244941,N,N,0,N,00,N
|
|
20240117,091207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,-45,5,-1.42,201126565,63178,13.26,3235,3250,3105,4130,2230,3180,3183.49,0.80,0,-1074,3420,3300,3235,3115,3050,3267,3082,153,950,500,2220,5,1,30610000,960,12.39,3.29,12,0.21,253.00,954.00,6150,20231116,-49.02,2575,20231113,21.75,4340,-27.76,20240102,3105,0.97,20240117,6150,-49.02,20231116,2575,21.75,20231113,0.60,N,365330,500,153 억,,244941,N,N,0,N,00,N
|
|
20240116,161201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-140,5,-4.22,1507458010,467263,79.83,3320,3355,3170,4315,2325,3320,3226.25,0.60,0,61747,3583,3451,3363,3231,3143,3407,3187,153,995,500,2320,5,1,30610000,973,12.57,3.33,12,1.53,253.00,954.00,6150,20231116,-48.29,2575,20231113,23.50,4340,-26.73,20240102,3170,0.32,20240116,6150,-48.29,20231116,2575,23.50,20231113,0.68,N,365330,500,153 억,,182765,N,N,0,N,00,N
|
|
20240116,151159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-120,5,-3.61,1400858645,433805,74.12,3320,3355,3170,4315,2325,3320,3229.19,0.60,0,58238,3583,3451,3363,3231,3143,3407,3187,153,995,500,2320,5,1,30610000,980,12.65,3.35,12,1.42,253.00,954.00,6150,20231116,-47.97,2575,20231113,24.27,4340,-26.27,20240102,3170,0.95,20240116,6150,-47.97,20231116,2575,24.27,20231113,0.68,N,365330,500,153 억,,182765,N,N,0,N,00,N
|
|
20240116,141202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,-130,5,-3.92,1183536285,365893,62.51,3320,3355,3170,4315,2325,3320,3234.60,0.60,0,52569,3583,3451,3363,3231,3143,3407,3187,153,995,500,2320,5,1,30610000,976,12.61,3.34,12,1.20,253.00,954.00,6150,20231116,-48.13,2575,20231113,23.88,4340,-26.50,20240102,3170,0.63,20240116,6150,-48.13,20231116,2575,23.88,20231113,0.68,N,365330,500,153 억,,182765,N,N,0,N,00,N
|
|
20240116,131203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3215,-105,5,-3.16,1071023390,330810,56.52,3320,3355,3170,4315,2325,3320,3237.53,0.60,0,60425,3583,3451,3363,3231,3143,3407,3187,153,995,500,2320,5,1,30610000,984,12.71,3.37,12,1.08,253.00,954.00,6150,20231116,-47.72,2575,20231113,24.85,4340,-25.92,20240102,3170,1.42,20240116,6150,-47.72,20231116,2575,24.85,20231113,0.68,N,365330,500,153 억,,182765,N,N,0,N,00,N
|
|
20240116,121200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-115,5,-3.46,1011567590,312350,53.37,3320,3355,3170,4315,2325,3320,3238.52,0.60,0,68633,3583,3451,3363,3231,3143,3407,3187,153,995,500,2320,5,1,30610000,981,12.67,3.36,12,1.02,253.00,954.00,6150,20231116,-47.89,2575,20231113,24.47,4340,-26.15,20240102,3170,1.10,20240116,6150,-47.89,20231116,2575,24.47,20231113,0.68,N,365330,500,153 억,,182765,N,N,0,N,00,N
|
|
20240116,111200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,-85,5,-2.56,951258000,293609,50.16,3320,3355,3170,4315,2325,3320,3239.83,0.60,0,72050,3583,3451,3363,3231,3143,3407,3187,153,995,500,2320,5,1,30610000,990,12.79,3.39,12,0.96,253.00,954.00,6150,20231116,-47.40,2575,20231113,25.63,4340,-25.46,20240102,3170,2.05,20240116,6150,-47.40,20231116,2575,25.63,20231113,0.68,N,365330,500,153 억,,182765,N,N,0,N,00,N
|
|
20240116,101200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,-130,5,-3.92,789268545,243319,41.57,3320,3355,3170,4315,2325,3320,3243.70,0.60,0,60808,3583,3451,3363,3231,3143,3407,3187,153,995,500,2320,5,1,30610000,976,12.61,3.34,12,0.79,253.00,954.00,6150,20231116,-48.13,2575,20231113,23.88,4340,-26.50,20240102,3170,0.63,20240116,6150,-48.13,20231116,2575,23.88,20231113,0.68,N,365330,500,153 억,,182765,N,N,0,N,00,N
|
|
20240116,091158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,-10,5,-0.30,142164545,43099,7.36,3320,3355,3265,4315,2325,3320,3298.46,0.60,0,4464,3583,3451,3363,3231,3143,3407,3187,153,995,500,2320,5,1,30610000,1013,13.08,3.47,12,0.14,253.00,954.00,6150,20231116,-46.18,2575,20231113,28.54,4340,-23.73,20240102,3265,1.38,20240116,6150,-46.18,20231116,2575,28.54,20231113,0.68,N,365330,500,153 억,,182765,N,N,0,N,00,N
|
|
20240115,161156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,-100,5,-2.92,1932880915,576265,54.65,3420,3495,3275,4445,2395,3420,3354.36,0.51,0,28262,3853,3636,3508,3291,3163,3572,3227,153,1025,500,2390,5,1,30610000,1016,13.12,3.48,12,1.88,253.00,954.00,6150,20231116,-46.02,2575,20231113,28.93,4340,-23.50,20240102,3275,1.37,20240115,6150,-46.02,20231116,2575,28.93,20231113,0.67,N,365330,500,153 억,,155324,N,N,0,N,00,N
|
|
20240115,151157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,-120,5,-3.51,1780460250,530252,50.29,3420,3495,3275,4445,2395,3420,3357.55,0.51,0,18314,3853,3636,3508,3291,3163,3572,3227,153,1025,500,2390,5,1,30610000,1010,13.04,3.46,12,1.73,253.00,954.00,6150,20231116,-46.34,2575,20231113,28.16,4340,-23.96,20240102,3275,0.76,20240115,6150,-46.34,20231116,2575,28.16,20231113,0.67,N,365330,500,153 억,,155324,N,N,0,N,00,N
|
|
20240115,141157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,-110,5,-3.22,1507936550,447660,42.45,3420,3495,3310,4445,2395,3420,3368.28,0.51,0,16640,3853,3636,3508,3291,3163,3572,3227,153,1025,500,2390,5,1,30610000,1013,13.08,3.47,12,1.46,253.00,954.00,6150,20231116,-46.18,2575,20231113,28.54,4340,-23.73,20240102,3310,0.00,20240115,6150,-46.18,20231116,2575,28.54,20231113,0.67,N,365330,500,153 억,,155324,N,N,0,N,00,N
|
|
20240115,131157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3335,-85,5,-2.49,1384008990,410428,38.92,3420,3495,3320,4445,2395,3420,3371.90,0.51,0,19246,3853,3636,3508,3291,3163,3572,3227,153,1025,500,2390,5,1,30610000,1021,13.18,3.50,12,1.34,253.00,954.00,6150,20231116,-45.77,2575,20231113,29.51,4340,-23.16,20240102,3320,0.45,20240115,6150,-45.77,20231116,2575,29.51,20231113,0.67,N,365330,500,153 억,,155324,N,N,0,N,00,N
|
|
20240115,121157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-60,5,-1.75,1195331655,353849,33.56,3420,3495,3320,4445,2395,3420,3377.87,0.51,0,22844,3853,3636,3508,3291,3163,3572,3227,153,1025,500,2390,5,1,30610000,1028,13.28,3.52,12,1.16,253.00,954.00,6150,20231116,-45.37,2575,20231113,30.49,4340,-22.58,20240102,3320,1.20,20240115,6150,-45.37,20231116,2575,30.49,20231113,0.67,N,365330,500,153 억,,155324,N,N,0,N,00,N
|
|
20240115,111157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3355,-65,5,-1.90,1019285000,301133,28.56,3420,3495,3320,4445,2395,3420,3384.62,0.51,0,10235,3853,3636,3508,3291,3163,3572,3227,153,1025,500,2390,5,1,30610000,1027,13.26,3.52,12,0.98,253.00,954.00,6150,20231116,-45.45,2575,20231113,30.29,4340,-22.70,20240102,3320,1.05,20240115,6150,-45.45,20231116,2575,30.29,20231113,0.67,N,365330,500,153 억,,155324,N,N,0,N,00,N
|
|
20240115,101152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,0,3,0.00,717529860,211726,20.08,3420,3495,3320,4445,2395,3420,3388.69,0.51,0,11502,3853,3636,3508,3291,3163,3572,3227,153,1025,500,2390,5,1,30610000,1047,13.52,3.58,12,0.69,253.00,954.00,6150,20231116,-44.39,2575,20231113,32.82,4340,-21.20,20240102,3320,3.01,20240115,6150,-44.39,20231116,2575,32.82,20231113,0.67,N,365330,500,153 억,,155324,N,N,0,N,00,N
|
|
20240115,091154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,-25,5,-0.73,377027340,112429,10.66,3420,3420,3320,4445,2395,3420,3352.40,0.51,0,19585,3853,3636,3508,3291,3163,3572,3227,153,1025,500,2390,5,1,30610000,1039,13.42,3.56,12,0.37,253.00,954.00,6150,20231116,-44.80,2575,20231113,31.84,4340,-21.77,20240102,3320,2.26,20240115,6150,-44.80,20231116,2575,31.84,20231113,0.67,N,365330,500,153 억,,155324,N,N,0,N,00,N
|
|
20240112,161205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,-310,5,-8.31,3635489330,1038437,73.69,3655,3725,3380,4845,2615,3730,3500.87,1.06,0,-167780,3880,3805,3655,3580,3430,3842,3617,153,1115,500,2610,5,1,30610000,1047,13.52,3.58,12,3.39,253.00,954.00,6150,20231116,-44.39,2575,20231113,32.82,4340,-21.20,20240102,3380,1.18,20240112,6150,-44.39,20231116,2575,32.82,20231113,0.69,N,365330,500,153 억,,325665,N,N,0,N,00,N
|
|
20240112,151153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-345,5,-9.25,3494911685,997192,70.76,3655,3725,3380,4845,2615,3730,3504.43,1.06,0,-165431,3880,3805,3655,3580,3430,3842,3617,153,1115,500,2610,5,1,30610000,1036,13.38,3.55,12,3.26,253.00,954.00,6150,20231116,-44.96,2575,20231113,31.46,4340,-22.00,20240102,3380,0.15,20240112,6150,-44.96,20231116,2575,31.46,20231113,0.69,N,365330,500,153 억,,325665,N,N,0,N,00,N
|
|
20240112,141152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3415,-315,5,-8.45,3138725580,892729,63.35,3655,3725,3380,4845,2615,3730,3515.53,1.06,0,-141322,3880,3805,3655,3580,3430,3842,3617,153,1115,500,2610,5,1,30610000,1045,13.50,3.58,12,2.92,253.00,954.00,6150,20231116,-44.47,2575,20231113,32.62,4340,-21.31,20240102,3380,1.04,20240112,6150,-44.47,20231116,2575,32.62,20231113,0.69,N,365330,500,153 억,,325665,N,N,0,N,00,N
|
|
20240112,131147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,-265,5,-7.10,2424303675,683827,48.53,3655,3725,3455,4845,2615,3730,3544.81,1.06,0,-118805,3880,3805,3655,3580,3430,3842,3617,153,1115,500,2610,5,1,30610000,1061,13.70,3.63,12,2.23,253.00,954.00,6150,20231116,-43.66,2575,20231113,34.56,4340,-20.16,20240102,3420,1.32,20240110,6150,-43.66,20231116,2575,34.56,20231113,0.69,N,365330,500,153 억,,325665,N,N,0,N,00,N
|
|
20240112,121152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-220,5,-5.90,2014489975,566012,40.17,3655,3725,3490,4845,2615,3730,3558.66,1.06,0,-90978,3880,3805,3655,3580,3430,3842,3617,153,1115,500,2610,5,1,30610000,1074,13.87,3.68,12,1.85,253.00,954.00,6150,20231116,-42.93,2575,20231113,36.31,4340,-19.12,20240102,3420,2.63,20240110,6150,-42.93,20231116,2575,36.31,20231113,0.69,N,365330,500,153 억,,325665,N,N,0,N,00,N
|
|
20240112,111147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,-215,5,-5.76,1839465390,516146,36.63,3655,3725,3490,4845,2615,3730,3563.38,1.06,0,-77433,3880,3805,3655,3580,3430,3842,3617,153,1115,500,2610,5,1,30610000,1076,13.89,3.68,12,1.69,253.00,954.00,6150,20231116,-42.85,2575,20231113,36.50,4340,-19.01,20240102,3420,2.78,20240110,6150,-42.85,20231116,2575,36.50,20231113,0.69,N,365330,500,153 억,,325665,N,N,0,N,00,N
|
|
20240112,101147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-220,5,-5.90,1519221915,424768,30.14,3655,3725,3500,4845,2615,3730,3576.07,1.06,0,-54654,3880,3805,3655,3580,3430,3842,3617,153,1115,500,2610,5,1,30610000,1074,13.87,3.68,12,1.39,253.00,954.00,6150,20231116,-42.93,2575,20231113,36.31,4340,-19.12,20240102,3420,2.63,20240110,6150,-42.93,20231116,2575,36.31,20231113,0.69,N,365330,500,153 억,,325665,N,N,0,N,00,N
|
|
20240112,091150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3565,-165,5,-4.42,672646775,185460,13.16,3655,3725,3550,4845,2615,3730,3626.10,1.06,0,-25367,3880,3805,3655,3580,3430,3842,3617,153,1115,500,2610,5,1,30610000,1091,14.09,3.74,12,0.61,253.00,954.00,6150,20231116,-42.03,2575,20231113,38.45,4340,-17.86,20240102,3420,4.24,20240110,6150,-42.03,20231116,2575,38.45,20231113,0.69,N,365330,500,153 억,,325665,N,N,0,N,00,N
|
|
20240111,161141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,235,2,6.72,4924775220,1355820,120.52,3530,3730,3505,4540,2450,3495,3631.19,1.20,0,-42171,3778,3636,3528,3386,3278,3582,3332,153,1045,500,2440,5,1,30610000,1142,14.74,3.91,12,4.43,253.00,954.00,6150,20231116,-39.35,2575,20231113,44.85,4340,-14.06,20240102,3420,9.06,20240110,6150,-39.35,20231116,2575,44.85,20231113,0.61,N,365330,500,153 억,,368059,N,N,0,N,00,N
|
|
20240111,151150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,180,2,5.15,3856410515,1067503,94.89,3530,3690,3505,4540,2450,3495,3612.70,1.20,0,-5782,3778,3636,3528,3386,3278,3582,3332,153,1045,500,2440,5,1,30610000,1125,14.53,3.85,12,3.49,253.00,954.00,6150,20231116,-40.24,2575,20231113,42.72,4340,-15.32,20240102,3420,7.46,20240110,6150,-40.24,20231116,2575,42.72,20231113,0.61,N,365330,500,153 억,,368059,N,N,0,N,00,N
|
|
20240111,141145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,110,2,3.15,2490212000,693247,61.62,3530,3655,3505,4540,2450,3495,3592.29,1.20,0,26420,3778,3636,3528,3386,3278,3582,3332,153,1045,500,2440,5,1,30610000,1103,14.25,3.78,12,2.26,253.00,954.00,6150,20231116,-41.38,2575,20231113,40.00,4340,-16.94,20240102,3420,5.41,20240110,6150,-41.38,20231116,2575,40.00,20231113,0.61,N,365330,500,153 억,,368059,N,N,0,N,00,N
|
|
20240111,131143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3575,80,2,2.29,2338927035,651088,57.88,3530,3655,3505,4540,2450,3495,3592.54,1.20,0,15575,3778,3636,3528,3386,3278,3582,3332,153,1045,500,2440,5,1,30610000,1094,14.13,3.75,12,2.13,253.00,954.00,6150,20231116,-41.87,2575,20231113,38.83,4340,-17.63,20240102,3420,4.53,20240110,6150,-41.87,20231116,2575,38.83,20231113,0.61,N,365330,500,153 억,,368059,N,N,0,N,00,N
|
|
20240111,121144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3580,85,2,2.43,2172964135,604779,53.76,3530,3655,3505,4540,2450,3495,3593.21,1.20,0,18908,3778,3636,3528,3386,3278,3582,3332,153,1045,500,2440,5,1,30610000,1096,14.15,3.75,12,1.98,253.00,954.00,6150,20231116,-41.79,2575,20231113,39.03,4340,-17.51,20240102,3420,4.68,20240110,6150,-41.79,20231116,2575,39.03,20231113,0.61,N,365330,500,153 억,,368059,N,N,0,N,00,N
|
|
20240111,111145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,95,2,2.72,1966344510,547083,48.63,3530,3655,3505,4540,2450,3495,3594.48,1.20,0,8662,3778,3636,3528,3386,3278,3582,3332,153,1045,500,2440,5,1,30610000,1099,14.19,3.76,12,1.79,253.00,954.00,6150,20231116,-41.63,2575,20231113,39.42,4340,-17.28,20240102,3420,4.97,20240110,6150,-41.63,20231116,2575,39.42,20231113,0.61,N,365330,500,153 억,,368059,N,N,0,N,00,N
|
|
20240111,101143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,105,2,3.00,1521598850,423450,37.64,3530,3655,3505,4540,2450,3495,3593.65,1.20,0,39999,3778,3636,3528,3386,3278,3582,3332,153,1045,500,2440,5,1,30610000,1102,14.23,3.77,12,1.38,253.00,954.00,6150,20231116,-41.46,2575,20231113,39.81,4340,-17.05,20240102,3420,5.26,20240110,6150,-41.46,20231116,2575,39.81,20231113,0.61,N,365330,500,153 억,,368059,N,N,0,N,00,N
|
|
20240111,091144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3555,60,2,1.72,310604525,87560,7.78,3530,3575,3505,4540,2450,3495,3548.15,1.20,0,5958,3778,3636,3528,3386,3278,3582,3332,153,1045,500,2440,5,1,30610000,1088,14.05,3.73,12,0.29,253.00,954.00,6150,20231116,-42.20,2575,20231113,38.06,4340,-18.09,20240102,3420,3.95,20240110,6150,-42.20,20231116,2575,38.06,20231113,0.61,N,365330,500,153 억,,368059,N,N,0,N,00,N
|
|
20240110,161140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,-55,5,-1.55,3938542585,1111519,102.11,3540,3670,3420,4615,2485,3550,3543.39,1.47,0,-83402,3746,3647,3586,3487,3426,3617,3457,153,1065,500,2480,5,1,30610000,1070,13.81,3.66,12,3.63,253.00,954.00,6150,20231116,-43.17,2575,20231113,35.73,4340,-19.47,20240102,3420,2.19,20240110,6150,-43.17,20231116,2575,35.73,20231113,0.41,N,365330,500,153 억,,449241,N,N,0,N,00,N
|
|
20240110,151143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-40,5,-1.13,3800037930,1071803,98.46,3540,3670,3420,4615,2485,3550,3545.46,1.47,0,-86575,3746,3647,3586,3487,3426,3617,3457,153,1065,500,2480,5,1,30610000,1074,13.87,3.68,12,3.50,253.00,954.00,6150,20231116,-42.93,2575,20231113,36.31,4340,-19.12,20240102,3420,2.63,20240110,6150,-42.93,20231116,2575,36.31,20231113,0.41,N,365330,500,153 억,,449241,N,N,0,N,00,N
|
|
20240110,141144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3455,-95,5,-2.68,3354291615,943061,86.63,3540,3670,3435,4615,2485,3550,3556.82,1.47,0,-87608,3746,3647,3586,3487,3426,3617,3457,153,1065,500,2480,5,1,30610000,1058,13.66,3.62,12,3.08,253.00,954.00,6150,20231116,-43.82,2575,20231113,34.17,4340,-20.39,20240102,3435,0.58,20240110,6150,-43.82,20231116,2575,34.17,20231113,0.41,N,365330,500,153 억,,449241,N,N,0,N,00,N
|
|
20240110,131140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,-85,5,-2.39,3127633645,877690,80.63,3540,3670,3435,4615,2485,3550,3563.49,1.47,0,-90667,3746,3647,3586,3487,3426,3617,3457,153,1065,500,2480,5,1,30610000,1061,13.70,3.63,12,2.87,253.00,954.00,6150,20231116,-43.66,2575,20231113,34.56,4340,-20.16,20240102,3435,0.87,20240110,6150,-43.66,20231116,2575,34.56,20231113,0.41,N,365330,500,153 억,,449241,N,N,0,N,00,N
|
|
20240110,121143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,-20,5,-0.56,2421893835,675179,62.02,3540,3670,3495,4615,2485,3550,3587.07,1.47,0,-64852,3746,3647,3586,3487,3426,3617,3457,153,1065,500,2480,5,1,30610000,1081,13.95,3.70,12,2.21,253.00,954.00,6150,20231116,-42.60,2575,20231113,37.09,4340,-18.66,20240102,3495,1.00,20240110,6150,-42.60,20231116,2575,37.09,20231113,0.41,N,365330,500,153 억,,449241,N,N,0,N,00,N
|
|
20240110,111142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3595,45,2,1.27,2104726400,586131,53.84,3540,3670,3495,4615,2485,3550,3590.91,1.47,0,-57247,3746,3647,3586,3487,3426,3617,3457,153,1065,500,2480,5,1,30610000,1100,14.21,3.77,12,1.91,253.00,954.00,6150,20231116,-41.54,2575,20231113,39.61,4340,-17.17,20240102,3495,2.86,20240110,6150,-41.54,20231116,2575,39.61,20231113,0.41,N,365330,500,153 억,,449241,N,N,0,N,00,N
|
|
20240110,101140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3570,20,2,0.56,1396464935,390074,35.83,3540,3645,3495,4615,2485,3550,3580.04,1.47,0,-44268,3746,3647,3586,3487,3426,3617,3457,153,1065,500,2480,5,1,30610000,1093,14.11,3.74,12,1.27,253.00,954.00,6150,20231116,-41.95,2575,20231113,38.64,4340,-17.74,20240102,3495,2.15,20240110,6150,-41.95,20231116,2575,38.64,20231113,0.41,N,365330,500,153 억,,449241,N,N,0,N,00,N
|
|
20240110,091140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3585,35,2,0.99,818710490,228676,21.01,3540,3645,3495,4615,2485,3550,3580.28,1.47,0,-24854,3746,3647,3586,3487,3426,3617,3457,153,1065,500,2480,5,1,30610000,1097,14.17,3.76,12,0.75,253.00,954.00,6150,20231116,-41.71,2575,20231113,39.22,4340,-17.40,20240102,3495,2.58,20240110,6150,-41.71,20231116,2575,39.22,20231113,0.41,N,365330,500,153 억,,449241,N,N,0,N,00,N
|
|
20240109,161137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3550,-150,5,-4.05,3805033260,1064932,66.74,3660,3685,3525,4810,2590,3700,3572.41,1.13,0,105794,4036,3867,3771,3602,3506,3820,3555,153,1110,500,2590,5,1,30610000,1087,14.03,3.72,12,3.48,253.00,954.00,6150,20231116,-42.28,2575,20231113,37.86,4340,-18.20,20240102,3525,0.71,20240109,6150,-42.28,20231116,2575,37.86,20231113,0.56,N,365330,500,153 억,,347080,N,N,0,N,00,N
|
|
20240109,151139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,-160,5,-4.32,3548163525,992475,62.20,3660,3685,3525,4810,2590,3700,3574.37,1.13,0,81200,4036,3867,3771,3602,3506,3820,3555,153,1110,500,2590,5,1,30610000,1084,13.99,3.71,12,3.24,253.00,954.00,6150,20231116,-42.44,2575,20231113,37.48,4340,-18.43,20240102,3525,0.43,20240109,6150,-42.44,20231116,2575,37.48,20231113,0.56,N,365330,500,153 억,,347080,N,N,0,N,00,N
|
|
20240109,141138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3545,-155,5,-4.19,3134054900,875413,54.86,3660,3685,3525,4810,2590,3700,3579.33,1.13,0,63663,4036,3867,3771,3602,3506,3820,3555,153,1110,500,2590,5,1,30610000,1085,14.01,3.72,12,2.86,253.00,954.00,6150,20231116,-42.36,2575,20231113,37.67,4340,-18.32,20240102,3525,0.57,20240109,6150,-42.36,20231116,2575,37.67,20231113,0.56,N,365330,500,153 억,,347080,N,N,0,N,00,N
|
|
20240109,131138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3545,-155,5,-4.19,2854315015,796325,49.91,3660,3685,3525,4810,2590,3700,3583.56,1.13,0,55910,4036,3867,3771,3602,3506,3820,3555,153,1110,500,2590,5,1,30610000,1085,14.01,3.72,12,2.60,253.00,954.00,6150,20231116,-42.36,2575,20231113,37.67,4340,-18.32,20240102,3525,0.57,20240109,6150,-42.36,20231116,2575,37.67,20231113,0.56,N,365330,500,153 억,,347080,N,N,0,N,00,N
|
|
20240109,121148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3555,-145,5,-3.92,2378898235,662348,41.51,3660,3685,3545,4810,2590,3700,3590.71,1.13,0,41930,4036,3867,3771,3602,3506,3820,3555,153,1110,500,2590,5,1,30610000,1088,14.05,3.73,12,2.16,253.00,954.00,6150,20231116,-42.20,2575,20231113,38.06,4340,-18.09,20240102,3545,0.28,20240109,6150,-42.20,20231116,2575,38.06,20231113,0.56,N,365330,500,153 억,,347080,N,N,0,N,00,N
|
|
20240109,111142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,-100,5,-2.70,1891347305,525576,32.94,3660,3685,3545,4810,2590,3700,3597.55,1.13,0,42248,4036,3867,3771,3602,3506,3820,3555,153,1110,500,2590,5,1,30610000,1102,14.23,3.77,12,1.72,253.00,954.00,6150,20231116,-41.46,2575,20231113,39.81,4340,-17.05,20240102,3545,1.55,20240109,6150,-41.46,20231116,2575,39.81,20231113,0.56,N,365330,500,153 억,,347080,N,N,0,N,00,N
|
|
20240109,101139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3585,-115,5,-3.11,1494498565,415165,26.02,3660,3685,3545,4810,2590,3700,3598.43,1.13,0,62823,4036,3867,3771,3602,3506,3820,3555,153,1110,500,2590,5,1,30610000,1097,14.17,3.76,12,1.36,253.00,954.00,6150,20231116,-41.71,2575,20231113,39.22,4340,-17.40,20240102,3545,1.13,20240109,6150,-41.71,20231116,2575,39.22,20231113,0.56,N,365330,500,153 억,,347080,N,N,0,N,00,N
|
|
20240109,091139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,-80,5,-2.16,817902120,227203,14.24,3660,3685,3545,4810,2590,3700,3597.39,1.13,0,50557,4036,3867,3771,3602,3506,3820,3555,153,1110,500,2590,5,1,30610000,1108,14.31,3.79,12,0.74,253.00,954.00,6150,20231116,-41.14,2575,20231113,40.58,4340,-16.59,20240102,3545,2.12,20240109,6150,-41.14,20231116,2575,40.58,20231113,0.56,N,365330,500,153 억,,347080,N,N,0,N,00,N
|
|
20240108,161136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-145,5,-3.77,5909643820,1571573,12.16,3885,3940,3675,4995,2695,3845,3760.17,1.30,0,-53600,4395,4120,3900,3625,3405,4257,3762,153,1150,500,2690,5,1,30610000,1133,14.62,3.88,12,5.13,253.00,954.00,6150,20231116,-39.84,2575,20231113,43.69,4340,-14.75,20240102,3650,1.37,20240104,6150,-39.84,20231116,2575,43.69,20231113,0.90,N,365330,500,153 억,,398072,N,N,0,N,00,N
|
|
20240108,151138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-125,5,-3.25,5633048055,1496838,11.58,3885,3940,3675,4995,2695,3845,3762.76,1.30,0,-74806,4395,4120,3900,3625,3405,4257,3762,153,1150,500,2690,5,1,30610000,1139,14.70,3.90,12,4.89,253.00,954.00,6150,20231116,-39.51,2575,20231113,44.47,4340,-14.29,20240102,3650,1.92,20240104,6150,-39.51,20231116,2575,44.47,20231113,0.90,N,365330,500,153 억,,398072,N,N,0,N,00,N
|
|
20240108,141137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-135,5,-3.51,5003624840,1326518,10.26,3885,3940,3695,4995,2695,3845,3771.46,1.30,0,-119771,4395,4120,3900,3625,3405,4257,3762,153,1150,500,2690,5,1,30610000,1136,14.66,3.89,12,4.33,253.00,954.00,6150,20231116,-39.67,2575,20231113,44.08,4340,-14.52,20240102,3650,1.64,20240104,6150,-39.67,20231116,2575,44.08,20231113,0.90,N,365330,500,153 억,,398072,N,N,0,N,00,N
|
|
20240108,131137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-125,5,-3.25,4557706770,1206461,9.33,3885,3940,3700,4995,2695,3845,3777.20,1.30,0,-136238,4395,4120,3900,3625,3405,4257,3762,153,1150,500,2690,5,1,30610000,1139,14.70,3.90,12,3.94,253.00,954.00,6150,20231116,-39.51,2575,20231113,44.47,4340,-14.29,20240102,3650,1.92,20240104,6150,-39.51,20231116,2575,44.47,20231113,0.90,N,365330,500,153 억,,398072,N,N,0,N,00,N
|
|
20240108,121138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-105,5,-2.73,4130000085,1091462,8.44,3885,3940,3700,4995,2695,3845,3783.36,1.30,0,-128687,4395,4120,3900,3625,3405,4257,3762,153,1150,500,2690,5,1,30610000,1145,14.78,3.92,12,3.57,253.00,954.00,6150,20231116,-39.19,2575,20231113,45.24,4340,-13.82,20240102,3650,2.47,20240104,6150,-39.19,20231116,2575,45.24,20231113,0.90,N,365330,500,153 억,,398072,N,N,0,N,00,N
|
|
20240108,111139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-90,5,-2.34,3601330130,950422,7.35,3885,3940,3700,4995,2695,3845,3788.61,1.30,0,-119515,4395,4120,3900,3625,3405,4257,3762,153,1150,500,2690,5,1,30610000,1149,14.84,3.94,12,3.10,253.00,954.00,6150,20231116,-38.94,2575,20231113,45.83,4340,-13.48,20240102,3650,2.88,20240104,6150,-38.94,20231116,2575,45.83,20231113,0.90,N,365330,500,153 억,,398072,N,N,0,N,00,N
|
|
20240108,101138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-110,5,-2.86,3149999855,830075,6.42,3885,3940,3700,4995,2695,3845,3794.24,1.30,0,-131135,4395,4120,3900,3625,3405,4257,3762,153,1150,500,2690,5,1,30610000,1143,14.76,3.92,12,2.71,253.00,954.00,6150,20231116,-39.27,2575,20231113,45.05,4340,-13.94,20240102,3650,2.33,20240104,6150,-39.27,20231116,2575,45.05,20231113,0.90,N,365330,500,153 억,,398072,N,N,0,N,00,N
|
|
20240108,091135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,-10,5,-0.26,1337817010,346638,2.68,3885,3940,3815,4995,2695,3845,3859.82,1.30,0,-25124,4395,4120,3900,3625,3405,4257,3762,153,1150,500,2690,5,1,30610000,1174,15.16,4.02,12,1.13,253.00,954.00,6150,20231116,-37.64,2575,20231113,48.93,4340,-11.64,20240102,3650,5.07,20240104,6150,-37.64,20231116,2575,48.93,20231113,0.90,N,365330,500,153 억,,398072,N,N,0,N,00,N
|
|
20240105,161136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,155,2,4.20,50259090575,12665986,853.46,3690,4175,3680,4795,2585,3690,3968.22,1.15,0,54859,3950,3820,3735,3605,3520,3777,3562,153,1105,500,2580,5,1,30610000,1177,15.20,4.03,12,41.38,253.00,954.00,6150,20231116,-37.48,2575,20231113,49.32,4340,-11.41,20240102,3650,5.34,20240104,6150,-37.48,20231116,2575,49.32,20231113,0.86,N,365330,500,153 억,,351619,N,N,0,N,00,N
|
|
20240105,151136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,145,2,3.93,49416577685,12447210,838.72,3690,4175,3680,4795,2585,3690,3970.21,1.15,0,17337,3950,3820,3735,3605,3520,3777,3562,153,1105,500,2580,5,1,30610000,1174,15.16,4.02,12,40.66,253.00,954.00,6150,20231116,-37.64,2575,20231113,48.93,4340,-11.64,20240102,3650,5.07,20240104,6150,-37.64,20231116,2575,48.93,20231113,0.86,N,365330,500,153 억,,351619,N,N,0,N,00,N
|
|
20240105,141133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,180,2,4.88,47250126920,11885377,800.86,3690,4175,3680,4795,2585,3690,3975.61,1.15,0,-137250,3950,3820,3735,3605,3520,3777,3562,153,1105,500,2580,5,1,30610000,1185,15.30,4.06,12,38.83,253.00,954.00,6150,20231116,-37.07,2575,20231113,50.29,4340,-10.83,20240102,3650,6.03,20240104,6150,-37.07,20231116,2575,50.29,20231113,0.86,N,365330,500,153 억,,351619,N,N,0,N,00,N
|
|
20240105,131135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,220,2,5.96,40566569460,10192814,686.81,3690,4175,3680,4795,2585,3690,3980.06,1.15,0,-185943,3950,3820,3735,3605,3520,3777,3562,153,1105,500,2580,5,1,30610000,1197,15.45,4.10,12,33.30,253.00,954.00,6150,20231116,-36.42,2575,20231113,51.84,4340,-9.91,20240102,3650,7.12,20240104,6150,-36.42,20231116,2575,51.84,20231113,0.86,N,365330,500,153 억,,351619,N,N,0,N,00,N
|
|
20240105,121136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,255,2,6.91,15608437880,4032287,271.70,3690,4020,3680,4795,2585,3690,3871.09,1.15,0,-181355,3950,3820,3735,3605,3520,3777,3562,153,1105,500,2580,5,1,30610000,1208,15.59,4.14,12,13.17,253.00,954.00,6150,20231116,-35.85,2575,20231113,53.20,4340,-9.10,20240102,3650,8.08,20240104,6150,-35.85,20231116,2575,53.20,20231113,0.86,N,365330,500,153 억,,351619,N,N,0,N,00,N
|
|
20240105,111133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,50,2,1.36,5220232175,1389039,93.60,3690,3835,3680,4795,2585,3690,3758.41,1.15,0,-82050,3950,3820,3735,3605,3520,3777,3562,153,1105,500,2580,5,1,30610000,1145,14.78,3.92,12,4.54,253.00,954.00,6150,20231116,-39.19,2575,20231113,45.24,4340,-13.82,20240102,3650,2.47,20240104,6150,-39.19,20231116,2575,45.24,20231113,0.86,N,365330,500,153 억,,351619,N,N,0,N,00,N
|
|
20240105,101136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,40,2,1.08,4711446565,1252050,84.37,3690,3835,3680,4795,2585,3690,3763.28,1.15,0,-93173,3950,3820,3735,3605,3520,3777,3562,153,1105,500,2580,5,1,30610000,1142,14.74,3.91,12,4.09,253.00,954.00,6150,20231116,-39.35,2575,20231113,44.85,4340,-14.06,20240102,3650,2.19,20240104,6150,-39.35,20231116,2575,44.85,20231113,0.86,N,365330,500,153 억,,351619,N,N,0,N,00,N
|
|
20240105,091133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,45,2,1.22,1271089330,341025,22.98,3690,3765,3690,4795,2585,3690,3727.82,1.15,0,-25515,3950,3820,3735,3605,3520,3777,3562,153,1105,500,2580,5,1,30610000,1143,14.76,3.92,12,1.11,253.00,954.00,6150,20231116,-39.27,2575,20231113,45.05,4340,-13.94,20240102,3650,2.33,20240104,6150,-39.27,20231116,2575,45.05,20231113,0.86,N,365330,500,153 억,,351619,N,N,0,N,00,N
|
|
20240104,161130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-195,5,-5.02,5273271290,1406575,66.16,3780,3865,3650,5050,2720,3885,3749.56,1.10,0,19946,4195,4040,3895,3740,3595,3967,3667,153,1165,500,2710,5,1,30610000,1130,14.58,3.87,12,4.60,253.00,954.00,6150,20231116,-40.00,2575,20231113,43.30,4340,-14.98,20240102,3650,1.10,20240104,6150,-40.00,20231116,2575,43.30,20231113,0.74,N,365330,500,153 억,,337827,N,N,0,N,00,N
|
|
20240104,151133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,-205,5,-5.28,4679664785,1245541,58.59,3780,3865,3650,5050,2720,3885,3756.92,1.10,0,-3371,4195,4040,3895,3740,3595,3967,3667,153,1165,500,2710,5,1,30610000,1126,14.55,3.86,12,4.07,253.00,954.00,6150,20231116,-40.16,2575,20231113,42.91,4340,-15.21,20240102,3650,0.82,20240104,6150,-40.16,20231116,2575,42.91,20231113,0.74,N,365330,500,153 억,,337827,N,N,0,N,00,N
|
|
20240104,141133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-170,5,-4.38,3668883545,970898,45.67,3780,3865,3670,5050,2720,3885,3778.62,1.10,0,-25317,4195,4040,3895,3740,3595,3967,3667,153,1165,500,2710,5,1,30610000,1137,14.68,3.89,12,3.17,253.00,954.00,6150,20231116,-39.59,2575,20231113,44.27,4340,-14.40,20240102,3670,1.23,20240104,6150,-39.59,20231116,2575,44.27,20231113,0.74,N,365330,500,153 억,,337827,N,N,0,N,00,N
|
|
20240104,131132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-115,5,-2.96,2751894175,724649,34.09,3780,3865,3755,5050,2720,3885,3797.30,1.10,0,-24661,4195,4040,3895,3740,3595,3967,3667,153,1165,500,2710,5,1,30610000,1154,14.90,3.95,12,2.37,253.00,954.00,6150,20231116,-38.70,2575,20231113,46.41,4340,-13.13,20240102,3750,0.53,20240103,6150,-38.70,20231116,2575,46.41,20231113,0.74,N,365330,500,153 억,,337827,N,N,0,N,00,N
|
|
20240104,121130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-85,5,-2.19,2466266930,649162,30.54,3780,3865,3755,5050,2720,3885,3798.87,1.10,0,-19288,4195,4040,3895,3740,3595,3967,3667,153,1165,500,2710,5,1,30610000,1163,15.02,3.98,12,2.12,253.00,954.00,6150,20231116,-38.21,2575,20231113,47.57,4340,-12.44,20240102,3750,1.33,20240103,6150,-38.21,20231116,2575,47.57,20231113,0.74,N,365330,500,153 억,,337827,N,N,0,N,00,N
|
|
20240104,111129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-95,5,-2.45,2134268850,561382,26.41,3780,3865,3760,5050,2720,3885,3801.50,1.10,0,-28484,4195,4040,3895,3740,3595,3967,3667,153,1165,500,2710,5,1,30610000,1160,14.98,3.97,12,1.83,253.00,954.00,6150,20231116,-38.37,2575,20231113,47.18,4340,-12.67,20240102,3750,1.07,20240103,6150,-38.37,20231116,2575,47.18,20231113,0.74,N,365330,500,153 억,,337827,N,N,0,N,00,N
|
|
20240104,101127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-65,5,-1.67,1486708570,391898,18.43,3780,3840,3760,5050,2720,3885,3793.11,1.10,0,-1020,4195,4040,3895,3740,3595,3967,3667,153,1165,500,2710,5,1,30610000,1169,15.10,4.00,12,1.28,253.00,954.00,6150,20231116,-37.89,2575,20231113,48.35,4340,-11.98,20240102,3750,1.87,20240103,6150,-37.89,20231116,2575,48.35,20231113,0.74,N,365330,500,153 억,,337827,N,N,0,N,00,N
|
|
20240104,091133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-90,5,-2.32,546786855,144250,6.79,3780,3840,3765,5050,2720,3885,3789.14,1.10,0,11593,4195,4040,3895,3740,3595,3967,3667,153,1165,500,2710,5,1,30610000,1162,15.00,3.98,12,0.47,253.00,954.00,6150,20231116,-38.29,2575,20231113,47.38,4340,-12.56,20240102,3750,1.20,20240103,6150,-38.29,20231116,2575,47.38,20231113,0.74,N,365330,500,153 억,,337827,N,N,0,N,00,N
|
|
20240103,161127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-120,5,-3.00,7969426465,2055774,31.89,3970,4050,3750,5200,2805,4005,3876.67,0.49,0,176286,4451,4227,4116,3892,3781,4172,3837,153,1195,500,2800,5,1,30610000,1189,15.36,4.07,12,6.72,253.00,954.00,6150,20231116,-36.83,2575,20231113,50.87,4340,-10.48,20240102,3750,3.60,20240103,6150,-36.83,20231116,2575,50.87,20231113,0.66,N,365330,500,153 억,,148470,N,N,0,N,00,N
|
|
20240103,151125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-150,5,-3.75,7256155060,1871874,29.04,3970,4050,3750,5200,2805,4005,3876.41,0.49,0,159897,4451,4227,4116,3892,3781,4172,3837,153,1195,500,2800,5,1,30610000,1180,15.24,4.04,12,6.12,253.00,954.00,6150,20231116,-37.32,2575,20231113,49.71,4340,-11.18,20240102,3750,2.80,20240103,6150,-37.32,20231116,2575,49.71,20231113,0.66,N,365330,500,153 억,,148470,N,N,0,N,00,N
|
|
20240103,141124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-225,5,-5.62,6191262610,1594343,24.73,3970,4050,3750,5200,2805,4005,3883.27,0.49,0,131309,4451,4227,4116,3892,3781,4172,3837,153,1195,500,2800,5,1,30610000,1157,14.94,3.96,12,5.21,253.00,954.00,6150,20231116,-38.54,2575,20231113,46.80,4340,-12.90,20240102,3750,0.80,20240103,6150,-38.54,20231116,2575,46.80,20231113,0.66,N,365330,500,153 억,,148470,N,N,0,N,00,N
|
|
20240103,131125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-185,5,-4.62,5126020560,1312631,20.36,3970,4050,3795,5200,2805,4005,3905.15,0.49,0,64793,4451,4227,4116,3892,3781,4172,3837,153,1195,500,2800,5,1,30610000,1169,15.10,4.00,12,4.29,253.00,954.00,6150,20231116,-37.89,2575,20231113,48.35,4340,-11.98,20240102,3795,0.66,20240103,6150,-37.89,20231116,2575,48.35,20231113,0.66,N,365330,500,153 억,,148470,N,N,0,N,00,N
|
|
20240103,121129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,-130,5,-3.25,4395244285,1122083,17.41,3970,4050,3855,5200,2805,4005,3917.04,0.49,0,55420,4451,4227,4116,3892,3781,4172,3837,153,1195,500,2800,5,1,30610000,1186,15.32,4.06,12,3.67,253.00,954.00,6150,20231116,-36.99,2575,20231113,50.49,4340,-10.71,20240102,3855,0.52,20240103,6150,-36.99,20231116,2575,50.49,20231113,0.66,N,365330,500,153 억,,148470,N,N,0,N,00,N
|
|
20240103,111124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,-110,5,-2.75,3964020490,1010679,15.68,3970,4050,3855,5200,2805,4005,3922.14,0.49,0,50873,4451,4227,4116,3892,3781,4172,3837,153,1195,500,2800,5,1,30610000,1192,15.40,4.08,12,3.30,253.00,954.00,6150,20231116,-36.67,2575,20231113,51.26,4340,-10.25,20240102,3855,1.04,20240103,6150,-36.67,20231116,2575,51.26,20231113,0.66,N,365330,500,153 억,,148470,N,N,0,N,00,N
|
|
20240103,101124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,-110,5,-2.75,3168444905,805469,12.50,3970,4050,3860,5200,2805,4005,3933.66,0.49,0,18500,4451,4227,4116,3892,3781,4172,3837,153,1195,500,2800,5,1,30610000,1192,15.40,4.08,12,2.63,253.00,954.00,6150,20231116,-36.67,2575,20231113,51.26,4340,-10.25,20240102,3860,0.91,20240103,6150,-36.67,20231116,2575,51.26,20231113,0.66,N,365330,500,153 억,,148470,N,N,0,N,00,N
|
|
20240103,091124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,-55,5,-1.37,1187076095,298169,4.63,3970,4050,3910,5200,2805,4005,3981.22,0.49,0,-7289,4451,4227,4116,3892,3781,4172,3837,153,1195,500,2800,5,1,30610000,1209,15.61,4.14,12,0.97,253.00,954.00,6150,20231116,-35.77,2575,20231113,53.40,4340,-8.99,20240102,3910,1.02,20240103,6150,-35.77,20231116,2575,53.40,20231113,0.66,N,365330,500,153 억,,148470,N,N,0,N,00,N
|
|
20240102,161122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-85,5,-2.08,26570588440,6360112,16.49,4245,4340,4005,5310,2865,4090,4178.17,0.96,0,-171439,4850,4470,4050,3670,3250,4660,3860,153,1220,500,2860,5,1,30610000,1226,15.83,4.20,12,20.78,253.00,954.00,6150,20231116,-34.88,2575,20231113,55.53,4340,-7.72,20240102,4005,0.00,20240102,6150,-34.88,20231116,2575,55.53,20231113,0.19,N,365330,500,153 억,,295023,N,N,0,N,00,N
|
|
20240102,151121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,-55,5,-1.34,25628081200,6125117,15.88,4245,4340,4010,5310,2865,4090,4184.10,0.96,0,-221722,4850,4470,4050,3670,3250,4660,3860,153,1220,500,2860,5,1,30610000,1235,15.95,4.23,12,20.01,253.00,954.00,6150,20231116,-34.39,2575,20231113,56.70,4340,-7.03,20240102,4010,0.62,20240102,6150,-34.39,20231116,2575,56.70,20231113,0.19,N,365330,500,153 억,,295023,N,N,0,N,00,N
|
|
20240102,141122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,-30,5,-0.73,24579017335,5865124,15.21,4245,4340,4045,5310,2865,4090,4190.71,0.96,0,-233583,4850,4470,4050,3670,3250,4660,3860,153,1220,500,2860,5,1,30610000,1243,16.05,4.26,12,19.16,253.00,954.00,6150,20231116,-33.98,2575,20231113,57.67,4340,-6.45,20240102,4045,0.37,20240102,6150,-33.98,20231116,2575,57.67,20231113,0.19,N,365330,500,153 억,,295023,N,N,0,N,00,N
|
|
20240102,131115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,-40,5,-0.98,23690159445,5646040,14.64,4245,4340,4050,5310,2865,4090,4195.89,0.96,0,-220575,4850,4470,4050,3670,3250,4660,3860,153,1220,500,2860,5,1,30610000,1240,16.01,4.25,12,18.45,253.00,954.00,6150,20231116,-34.15,2575,20231113,57.28,4340,-6.68,20240102,4050,0.00,20240102,6150,-34.15,20231116,2575,57.28,20231113,0.19,N,365330,500,153 억,,295023,N,N,0,N,00,N
|
|
20240102,121115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,-25,5,-0.61,22462624405,5343864,13.85,4245,4340,4060,5310,2865,4090,4203.44,0.96,0,-244814,4850,4470,4050,3670,3250,4660,3860,153,1220,500,2860,5,1,30610000,1244,16.07,4.26,12,17.46,253.00,954.00,6150,20231116,-33.90,2575,20231113,57.86,4340,-6.34,20240102,4060,0.12,20240102,6150,-33.90,20231116,2575,57.86,20231113,0.19,N,365330,500,153 억,,295023,N,N,0,N,00,N
|
|
20240102,111115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,45,2,1.10,20141979725,4777601,12.39,4245,4340,4090,5310,2865,4090,4215.92,0.96,0,-217504,4850,4470,4050,3670,3250,4660,3860,153,1220,500,2860,5,1,30610000,1266,16.34,4.33,12,15.61,253.00,954.00,6150,20231116,-32.76,2575,20231113,60.58,4340,-4.72,20240102,4090,1.10,20240102,6150,-32.76,20231116,2575,60.58,20231113,0.19,N,365330,500,153 억,,295023,N,N,0,N,00,N
|
|
20240102,101105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4215,125,2,3.06,9261157765,2182491,5.66,4245,4325,4150,5310,2865,4090,4243.39,0.96,0,-125987,4850,4470,4050,3670,3250,4660,3860,153,1220,500,2860,5,1,30610000,1290,16.66,4.42,12,7.13,253.00,954.00,6150,20231116,-31.46,2575,20231113,63.69,4325,-2.54,20240102,4150,1.57,20240102,6150,-31.46,20231116,2575,63.69,20231113,0.19,N,365330,500,153 억,,295023,N,N,0,N,00,N
|
|
20240102,091050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,0,3,0.00,0,0,0.00,0,0,0,5310,2865,4090,0.00,0.96,0,0,4850,4470,4050,3670,3250,4660,3860,153,1220,500,2860,5,1,30610000,1252,16.17,4.29,12,0.00,253.00,954.00,6150,20231116,-33.50,2575,20231113,58.83,0,0.00,0,0,0.00,0,6150,-33.50,20231116,2575,58.83,20231113,0.19,N,365330,500,153 억,,295023,N,N,0,N,00,N
|