102 lines
42 KiB
CSV
102 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
|
|
20240229,161142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,-70,5,-2.33,1317270260,449985,172.47,3005,3030,2890,3900,2100,3000,2927.36,0.59,0,-14656,3060,3030,3005,2975,2950,3017,2962,153,900,500,2100,5,1,30610000,897,11.58,3.07,12,1.47,253.00,954.00,6150,20231116,-52.36,2575,20231113,13.79,4340,-32.49,20240102,2890,1.38,20240229,6150,-52.36,20231116,2575,13.79,20231113,1.58,N,365330,500,153 억,,182041,N,N,0,N,00,N
|
|
20240229,151147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,-60,5,-2.00,1289810500,440614,168.87,3005,3030,2890,3900,2100,3000,2927.30,0.59,0,-13710,3060,3030,3005,2975,2950,3017,2962,153,900,500,2100,5,1,30610000,900,11.62,3.08,12,1.44,253.00,954.00,6150,20231116,-52.20,2575,20231113,14.17,4340,-32.26,20240102,2890,1.73,20240229,6150,-52.20,20231116,2575,14.17,20231113,1.58,N,365330,500,153 억,,182041,N,N,0,N,00,N
|
|
20240229,141147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,-85,5,-2.83,1092324355,372763,142.87,3005,3030,2890,3900,2100,3000,2930.35,0.59,0,-16893,3060,3030,3005,2975,2950,3017,2962,153,900,500,2100,5,1,30610000,892,11.52,3.06,12,1.22,253.00,954.00,6150,20231116,-52.60,2575,20231113,13.20,4340,-32.83,20240102,2890,0.87,20240229,6150,-52.60,20231116,2575,13.20,20231113,1.58,N,365330,500,153 억,,182041,N,N,0,N,00,N
|
|
20240229,131145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,-85,5,-2.83,1029937980,351377,134.67,3005,3030,2890,3900,2100,3000,2931.15,0.59,0,-14892,3060,3030,3005,2975,2950,3017,2962,153,900,500,2100,5,1,30610000,892,11.52,3.06,12,1.15,253.00,954.00,6150,20231116,-52.60,2575,20231113,13.20,4340,-32.83,20240102,2890,0.87,20240229,6150,-52.60,20231116,2575,13.20,20231113,1.58,N,365330,500,153 억,,182041,N,N,0,N,00,N
|
|
20240229,121145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,-45,5,-1.50,711452335,241718,92.64,3005,3030,2900,3900,2100,3000,2943.32,0.59,0,-13666,3060,3030,3005,2975,2950,3017,2962,153,900,500,2100,5,1,30610000,905,11.68,3.10,12,0.79,253.00,954.00,6150,20231116,-51.95,2575,20231113,14.76,4340,-31.91,20240102,2900,1.90,20240229,6150,-51.95,20231116,2575,14.76,20231113,1.58,N,365330,500,153 억,,182041,N,N,0,N,00,N
|
|
20240229,111149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,-55,5,-1.83,669500150,227461,87.18,3005,3030,2900,3900,2100,3000,2943.36,0.59,0,-14446,3060,3030,3005,2975,2950,3017,2962,153,900,500,2100,5,1,30610000,901,11.64,3.09,12,0.74,253.00,954.00,6150,20231116,-52.11,2575,20231113,14.37,4340,-32.14,20240102,2900,1.55,20240229,6150,-52.11,20231116,2575,14.37,20231113,1.58,N,365330,500,153 억,,182041,N,N,0,N,00,N
|
|
20240229,101150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-50,5,-1.67,235633005,79210,30.36,3005,3030,2935,3900,2100,3000,2974.79,0.59,0,-21878,3060,3030,3005,2975,2950,3017,2962,153,900,500,2100,5,1,30610000,903,11.66,3.09,12,0.26,253.00,954.00,6150,20231116,-52.03,2575,20231113,14.56,4340,-32.03,20240102,2900,1.72,20240126,6150,-52.03,20231116,2575,14.56,20231113,1.58,N,365330,500,153 억,,182041,N,N,0,N,00,N
|
|
20240229,091148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-25,5,-0.83,66308950,22183,8.50,3005,3030,2965,3900,2100,3000,2989.18,0.59,0,-12876,3060,3030,3005,2975,2950,3017,2962,153,900,500,2100,5,1,30610000,911,11.76,3.12,12,0.07,253.00,954.00,6150,20231116,-51.63,2575,20231113,15.53,4340,-31.45,20240102,2900,2.59,20240126,6150,-51.63,20231116,2575,15.53,20231113,1.58,N,365330,500,153 억,,182041,N,N,0,N,00,N
|
|
20240228,161038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,-5,5,-0.17,781612190,260409,65.33,3005,3035,2980,3905,2105,3005,3001.48,0.65,0,-17433,3195,3100,3040,2945,2885,3070,2915,153,900,500,2100,5,1,30610000,918,11.86,3.14,12,0.85,253.00,954.00,6150,20231116,-51.22,2575,20231113,16.50,4340,-30.88,20240102,2900,3.45,20240126,6150,-51.22,20231116,2575,16.50,20231113,1.45,N,365330,500,153 억,,200457,N,N,0,N,00,N
|
|
20240228,151038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,-5,5,-0.17,756961700,252179,63.26,3005,3035,2980,3905,2105,3005,3001.68,0.65,0,-17428,3195,3100,3040,2945,2885,3070,2915,153,900,500,2100,5,1,30610000,918,11.86,3.14,12,0.82,253.00,954.00,6150,20231116,-51.22,2575,20231113,16.50,4340,-30.88,20240102,2900,3.45,20240126,6150,-51.22,20231116,2575,16.50,20231113,1.45,N,365330,500,153 억,,200457,N,N,0,N,00,N
|
|
20240228,141145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-10,5,-0.33,677451095,225597,56.60,3005,3035,2980,3905,2105,3005,3002.93,0.65,0,-19961,3195,3100,3040,2945,2885,3070,2915,153,900,500,2100,5,1,30610000,917,11.84,3.14,12,0.74,253.00,954.00,6150,20231116,-51.30,2575,20231113,16.31,4340,-30.99,20240102,2900,3.28,20240126,6150,-51.30,20231116,2575,16.31,20231113,1.45,N,365330,500,153 억,,200457,N,N,0,N,00,N
|
|
20240228,131135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,-15,5,-0.50,523275250,174417,43.76,3005,3035,2980,3905,2105,3005,3000.14,0.65,0,-8230,3195,3100,3040,2945,2885,3070,2915,153,900,500,2100,5,1,30610000,915,11.82,3.13,12,0.57,253.00,954.00,6150,20231116,-51.38,2575,20231113,16.12,4340,-31.11,20240102,2900,3.10,20240126,6150,-51.38,20231116,2575,16.12,20231113,1.45,N,365330,500,153 억,,200457,N,N,0,N,00,N
|
|
20240228,121149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-10,5,-0.33,425316685,141641,35.53,3005,3035,2980,3905,2105,3005,3002.78,0.65,0,-9794,3195,3100,3040,2945,2885,3070,2915,153,900,500,2100,5,1,30610000,917,11.84,3.14,12,0.46,253.00,954.00,6150,20231116,-51.30,2575,20231113,16.31,4340,-30.99,20240102,2900,3.28,20240126,6150,-51.30,20231116,2575,16.31,20231113,1.45,N,365330,500,153 억,,200457,N,N,0,N,00,N
|
|
20240228,111104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,-5,5,-0.17,344532040,114659,28.76,3005,3035,2990,3905,2105,3005,3004.84,0.65,0,2401,3195,3100,3040,2945,2885,3070,2915,153,900,500,2100,5,1,30610000,918,11.86,3.14,12,0.37,253.00,954.00,6150,20231116,-51.22,2575,20231113,16.50,4340,-30.88,20240102,2900,3.45,20240126,6150,-51.22,20231116,2575,16.50,20231113,1.45,N,365330,500,153 억,,200457,N,N,0,N,00,N
|
|
20240228,101146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,5,2,0.17,272029395,90545,22.71,3005,3035,2990,3905,2105,3005,3004.36,0.65,0,3795,3195,3100,3040,2945,2885,3070,2915,153,900,500,2100,5,1,30610000,921,11.90,3.16,12,0.30,253.00,954.00,6150,20231116,-51.06,2575,20231113,16.89,4340,-30.65,20240102,2900,3.79,20240126,6150,-51.06,20231116,2575,16.89,20231113,1.45,N,365330,500,153 억,,200457,N,N,0,N,00,N
|
|
20240228,091150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,10,2,0.33,70597030,23491,5.89,3005,3035,2995,3905,2105,3005,3005.28,0.65,0,2951,3195,3100,3040,2945,2885,3070,2915,153,900,500,2100,5,1,30610000,923,11.92,3.16,12,0.08,253.00,954.00,6150,20231116,-50.98,2575,20231113,17.09,4340,-30.53,20240102,2900,3.97,20240126,6150,-50.98,20231116,2575,17.09,20231113,1.45,N,365330,500,153 억,,200457,N,N,0,N,00,N
|
|
20240227,161144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-95,5,-3.06,1178101110,390823,141.21,3110,3135,2980,4030,2170,3100,3014.27,0.66,0,-2743,3196,3147,3116,3067,3036,3132,3052,153,930,500,2170,5,1,30610000,920,11.88,3.15,12,1.28,253.00,954.00,6150,20231116,-51.14,2575,20231113,16.70,4340,-30.76,20240102,2900,3.62,20240126,6150,-51.14,20231116,2575,16.70,20231113,1.45,N,365330,500,153 억,,203196,N,N,0,N,00,N
|
|
20240227,151145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-105,5,-3.39,1146542545,380297,137.41,3110,3135,2980,4030,2170,3100,3014.71,0.66,0,-2843,3196,3147,3116,3067,3036,3132,3052,153,930,500,2170,5,1,30610000,917,11.84,3.14,12,1.24,253.00,954.00,6150,20231116,-51.30,2575,20231113,16.31,4340,-30.99,20240102,2900,3.28,20240126,6150,-51.30,20231116,2575,16.31,20231113,1.45,N,365330,500,153 억,,203196,N,N,0,N,00,N
|
|
20240227,141142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-105,5,-3.39,1017117250,336959,121.75,3110,3135,2985,4030,2170,3100,3018.36,0.66,0,6085,3196,3147,3116,3067,3036,3132,3052,153,930,500,2170,5,1,30610000,917,11.84,3.14,12,1.10,253.00,954.00,6150,20231116,-51.30,2575,20231113,16.31,4340,-30.99,20240102,2900,3.28,20240126,6150,-51.30,20231116,2575,16.31,20231113,1.45,N,365330,500,153 억,,203196,N,N,0,N,00,N
|
|
20240227,131104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-80,5,-2.58,748437875,247221,89.33,3110,3135,2990,4030,2170,3100,3027.21,0.66,0,-25636,3196,3147,3116,3067,3036,3132,3052,153,930,500,2170,5,1,30610000,924,11.94,3.17,12,0.81,253.00,954.00,6150,20231116,-50.89,2575,20231113,17.28,4340,-30.41,20240102,2900,4.14,20240126,6150,-50.89,20231116,2575,17.28,20231113,1.45,N,365330,500,153 억,,203196,N,N,0,N,00,N
|
|
20240227,121145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-95,5,-3.06,687684595,227018,82.03,3110,3135,2990,4030,2170,3100,3029.00,0.66,0,-25626,3196,3147,3116,3067,3036,3132,3052,153,930,500,2170,5,1,30610000,920,11.88,3.15,12,0.74,253.00,954.00,6150,20231116,-51.14,2575,20231113,16.70,4340,-30.76,20240102,2900,3.62,20240126,6150,-51.14,20231116,2575,16.70,20231113,1.45,N,365330,500,153 억,,203196,N,N,0,N,00,N
|
|
20240227,111146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-80,5,-2.58,490391110,161356,58.30,3110,3135,2995,4030,2170,3100,3038.93,0.66,0,-16072,3196,3147,3116,3067,3036,3132,3052,153,930,500,2170,5,1,30610000,924,11.94,3.17,12,0.53,253.00,954.00,6150,20231116,-50.89,2575,20231113,17.28,4340,-30.41,20240102,2900,4.14,20240126,6150,-50.89,20231116,2575,17.28,20231113,1.45,N,365330,500,153 억,,203196,N,N,0,N,00,N
|
|
20240227,101140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-85,5,-2.74,391008580,128547,46.45,3110,3135,2995,4030,2170,3100,3041.45,0.66,0,-16757,3196,3147,3116,3067,3036,3132,3052,153,930,500,2170,5,1,30610000,923,11.92,3.16,12,0.42,253.00,954.00,6150,20231116,-50.98,2575,20231113,17.09,4340,-30.53,20240102,2900,3.97,20240126,6150,-50.98,20231116,2575,17.09,20231113,1.45,N,365330,500,153 억,,203196,N,N,0,N,00,N
|
|
20240227,091145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,-10,5,-0.32,74702380,24114,8.71,3110,3135,3065,4030,2170,3100,3097.82,0.66,0,-1994,3196,3147,3116,3067,3036,3132,3052,153,930,500,2170,5,1,30610000,946,12.21,3.24,12,0.08,253.00,954.00,6150,20231116,-49.76,2575,20231113,20.00,4340,-28.80,20240102,2900,6.55,20240126,6150,-49.76,20231116,2575,20.00,20231113,1.45,N,365330,500,153 억,,203196,N,N,0,N,00,N
|
|
20240226,161140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,30,2,0.98,854052920,273933,80.96,3105,3165,3085,3990,2150,3070,3117.76,0.81,0,-45273,3153,3111,3068,3026,2983,3090,3005,153,920,500,2140,5,1,30610000,949,12.25,3.25,12,0.89,253.00,954.00,6150,20231116,-49.59,2575,20231113,20.39,4340,-28.57,20240102,2900,6.90,20240126,6150,-49.59,20231116,2575,20.39,20231113,1.49,N,365330,500,153 억,,247140,N,N,0,N,00,N
|
|
20240226,151131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,40,2,1.30,816107190,261693,77.34,3105,3165,3085,3990,2150,3070,3118.57,0.81,0,-44907,3153,3111,3068,3026,2983,3090,3005,153,920,500,2140,5,1,30610000,952,12.29,3.26,12,0.85,253.00,954.00,6150,20231116,-49.43,2575,20231113,20.78,4340,-28.34,20240102,2900,7.24,20240126,6150,-49.43,20231116,2575,20.78,20231113,1.49,N,365330,500,153 억,,247140,N,N,0,N,00,N
|
|
20240226,141137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,55,2,1.79,749694185,240285,71.02,3105,3165,3085,3990,2150,3070,3120.02,0.81,0,-38387,3153,3111,3068,3026,2983,3090,3005,153,920,500,2140,5,1,30610000,957,12.35,3.28,12,0.78,253.00,954.00,6150,20231116,-49.19,2575,20231113,21.36,4340,-28.00,20240102,2900,7.76,20240126,6150,-49.19,20231116,2575,21.36,20231113,1.49,N,365330,500,153 억,,247140,N,N,0,N,00,N
|
|
20240226,131129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,65,2,2.12,660352645,211621,62.54,3105,3165,3085,3990,2150,3070,3120.45,0.81,0,-32990,3153,3111,3068,3026,2983,3090,3005,153,920,500,2140,5,1,30610000,960,12.39,3.29,12,0.69,253.00,954.00,6150,20231116,-49.02,2575,20231113,21.75,4340,-27.76,20240102,2900,8.10,20240126,6150,-49.02,20231116,2575,21.75,20231113,1.49,N,365330,500,153 억,,247140,N,N,0,N,00,N
|
|
20240226,121130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,45,2,1.47,617653980,197951,58.50,3105,3165,3085,3990,2150,3070,3120.24,0.81,0,-24217,3153,3111,3068,3026,2983,3090,3005,153,920,500,2140,5,1,30610000,954,12.31,3.27,12,0.65,253.00,954.00,6150,20231116,-49.35,2575,20231113,20.97,4340,-28.23,20240102,2900,7.41,20240126,6150,-49.35,20231116,2575,20.97,20231113,1.49,N,365330,500,153 억,,247140,N,N,0,N,00,N
|
|
20240226,111128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,40,2,1.30,515707735,165097,48.79,3105,3165,3085,3990,2150,3070,3123.67,0.81,0,-22836,3153,3111,3068,3026,2983,3090,3005,153,920,500,2140,5,1,30610000,952,12.29,3.26,12,0.54,253.00,954.00,6150,20231116,-49.43,2575,20231113,20.78,4340,-28.34,20240102,2900,7.24,20240126,6150,-49.43,20231116,2575,20.78,20231113,1.49,N,365330,500,153 억,,247140,N,N,0,N,00,N
|
|
20240226,101124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,50,2,1.63,443763005,141925,41.95,3105,3165,3085,3990,2150,3070,3126.74,0.81,0,-17095,3153,3111,3068,3026,2983,3090,3005,153,920,500,2140,5,1,30610000,955,12.33,3.27,12,0.46,253.00,954.00,6150,20231116,-49.27,2575,20231113,21.17,4340,-28.11,20240102,2900,7.59,20240126,6150,-49.27,20231116,2575,21.17,20231113,1.49,N,365330,500,153 억,,247140,N,N,0,N,00,N
|
|
20240226,091123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,55,2,1.79,147085770,47249,13.96,3105,3150,3085,3990,2150,3070,3112.99,0.81,0,-15082,3153,3111,3068,3026,2983,3090,3005,153,920,500,2140,5,1,30610000,957,12.35,3.28,12,0.15,253.00,954.00,6150,20231116,-49.19,2575,20231113,21.36,4340,-28.00,20240102,2900,7.76,20240126,6150,-49.19,20231116,2575,21.36,20231113,1.49,N,365330,500,153 억,,247140,N,N,0,N,00,N
|
|
20240223,161124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-35,5,-1.13,1031955875,337163,90.55,3100,3110,3025,4035,2175,3105,3060.68,0.88,0,-22628,3181,3142,3111,3072,3041,3127,3057,153,930,500,2170,5,1,30610000,940,12.13,3.22,12,1.10,253.00,954.00,6150,20231116,-50.08,2575,20231113,19.22,4340,-29.26,20240102,2900,5.86,20240126,6150,-50.08,20231116,2575,19.22,20231113,1.39,N,365330,500,153 억,,269768,N,N,0,N,00,N
|
|
20240223,151116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-35,5,-1.13,976012520,318881,85.64,3100,3110,3025,4035,2175,3105,3060.74,0.88,0,-27251,3181,3142,3111,3072,3041,3127,3057,153,930,500,2170,5,1,30610000,940,12.13,3.22,12,1.04,253.00,954.00,6150,20231116,-50.08,2575,20231113,19.22,4340,-29.26,20240102,2900,5.86,20240126,6150,-50.08,20231116,2575,19.22,20231113,1.39,N,365330,500,153 억,,269768,N,N,0,N,00,N
|
|
20240223,141116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,-65,5,-2.09,834986340,272912,73.29,3100,3110,3025,4035,2175,3105,3059.54,0.88,0,-23066,3181,3142,3111,3072,3041,3127,3057,153,930,500,2170,5,1,30610000,931,12.02,3.19,12,0.89,253.00,954.00,6150,20231116,-50.57,2575,20231113,18.06,4340,-29.95,20240102,2900,4.83,20240126,6150,-50.57,20231116,2575,18.06,20231113,1.39,N,365330,500,153 억,,269768,N,N,0,N,00,N
|
|
20240223,131116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-50,5,-1.61,733250210,239510,64.32,3100,3110,3025,4035,2175,3105,3061.46,0.88,0,-11012,3181,3142,3111,3072,3041,3127,3057,153,930,500,2170,5,1,30610000,935,12.08,3.20,12,0.78,253.00,954.00,6150,20231116,-50.33,2575,20231113,18.64,4340,-29.61,20240102,2900,5.34,20240126,6150,-50.33,20231116,2575,18.64,20231113,1.39,N,365330,500,153 억,,269768,N,N,0,N,00,N
|
|
20240223,121120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-55,5,-1.77,634716090,207237,55.66,3100,3110,3025,4035,2175,3105,3062.75,0.88,0,971,3181,3142,3111,3072,3041,3127,3057,153,930,500,2170,5,1,30610000,934,12.06,3.20,12,0.68,253.00,954.00,6150,20231116,-50.41,2575,20231113,18.45,4340,-29.72,20240102,2900,5.17,20240126,6150,-50.41,20231116,2575,18.45,20231113,1.39,N,365330,500,153 억,,269768,N,N,0,N,00,N
|
|
20240223,111104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-45,5,-1.45,552447820,180361,48.44,3100,3110,3025,4035,2175,3105,3063.01,0.88,0,4289,3181,3142,3111,3072,3041,3127,3057,153,930,500,2170,5,1,30610000,937,12.09,3.21,12,0.59,253.00,954.00,6150,20231116,-50.24,2575,20231113,18.83,4340,-29.49,20240102,2900,5.52,20240126,6150,-50.24,20231116,2575,18.83,20231113,1.39,N,365330,500,153 억,,269768,N,N,0,N,00,N
|
|
20240223,101112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-35,5,-1.13,444855320,145422,39.06,3100,3110,3025,4035,2175,3105,3059.06,0.88,0,4726,3181,3142,3111,3072,3041,3127,3057,153,930,500,2170,5,1,30610000,940,12.13,3.22,12,0.48,253.00,954.00,6150,20231116,-50.08,2575,20231113,19.22,4340,-29.26,20240102,2900,5.86,20240126,6150,-50.08,20231116,2575,19.22,20231113,1.39,N,365330,500,153 억,,269768,N,N,0,N,00,N
|
|
20240223,091115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-45,5,-1.45,170500550,55493,14.90,3100,3110,3055,4035,2175,3105,3072.47,0.88,0,-4938,3181,3142,3111,3072,3041,3127,3057,153,930,500,2170,5,1,30610000,937,12.09,3.21,12,0.18,253.00,954.00,6150,20231116,-50.24,2575,20231113,18.83,4340,-29.49,20240102,2900,5.52,20240126,6150,-50.24,20231116,2575,18.83,20231113,1.39,N,365330,500,153 억,,269768,N,N,0,N,00,N
|
|
20240222,161101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-50,5,-1.58,1139719270,367340,98.60,3150,3150,3080,4100,2210,3155,3102.56,0.96,0,-25011,3291,3222,3181,3112,3071,3202,3092,153,945,500,2200,5,1,30610000,950,12.27,3.25,12,1.20,253.00,954.00,6150,20231116,-49.51,2575,20231113,20.58,4340,-28.46,20240102,2900,7.07,20240126,6150,-49.51,20231116,2575,20.58,20231113,1.32,N,365330,500,153 억,,294778,N,N,0,N,00,N
|
|
20240222,151111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,-60,5,-1.90,1027555240,331198,88.89,3150,3150,3080,4100,2210,3155,3102.54,0.96,0,-18945,3291,3222,3181,3112,3071,3202,3092,153,945,500,2200,5,1,30610000,947,12.23,3.24,12,1.08,253.00,954.00,6150,20231116,-49.67,2575,20231113,20.19,4340,-28.69,20240102,2900,6.72,20240126,6150,-49.67,20231116,2575,20.19,20231113,1.32,N,365330,500,153 억,,294778,N,N,0,N,00,N
|
|
20240222,141108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,-55,5,-1.74,807105470,259937,69.77,3150,3150,3080,4100,2210,3155,3105.00,0.96,0,-19444,3291,3222,3181,3112,3071,3202,3092,153,945,500,2200,5,1,30610000,949,12.25,3.25,12,0.85,253.00,954.00,6150,20231116,-49.59,2575,20231113,20.39,4340,-28.57,20240102,2900,6.90,20240126,6150,-49.59,20231116,2575,20.39,20231113,1.32,N,365330,500,153 억,,294778,N,N,0,N,00,N
|
|
20240222,131053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,-40,5,-1.27,675040445,217330,58.33,3150,3150,3080,4100,2210,3155,3106.06,0.96,0,-9464,3291,3222,3181,3112,3071,3202,3092,153,945,500,2200,5,1,30610000,954,12.31,3.27,12,0.71,253.00,954.00,6150,20231116,-49.35,2575,20231113,20.97,4340,-28.23,20240102,2900,7.41,20240126,6150,-49.35,20231116,2575,20.97,20231113,1.32,N,365330,500,153 억,,294778,N,N,0,N,00,N
|
|
20240222,121103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,-45,5,-1.43,610573840,196643,52.78,3150,3150,3080,4100,2210,3155,3104.99,0.96,0,-2200,3291,3222,3181,3112,3071,3202,3092,153,945,500,2200,5,1,30610000,952,12.29,3.26,12,0.64,253.00,954.00,6150,20231116,-49.43,2575,20231113,20.78,4340,-28.34,20240102,2900,7.24,20240126,6150,-49.43,20231116,2575,20.78,20231113,1.32,N,365330,500,153 억,,294778,N,N,0,N,00,N
|
|
20240222,111103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,-45,5,-1.43,516477805,166301,44.64,3150,3150,3080,4100,2210,3155,3105.68,0.96,0,1465,3291,3222,3181,3112,3071,3202,3092,153,945,500,2200,5,1,30610000,952,12.29,3.26,12,0.54,253.00,954.00,6150,20231116,-49.43,2575,20231113,20.78,4340,-28.34,20240102,2900,7.24,20240126,6150,-49.43,20231116,2575,20.78,20231113,1.32,N,365330,500,153 억,,294778,N,N,0,N,00,N
|
|
20240222,101053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,-55,5,-1.74,416645890,134171,36.01,3150,3150,3080,4100,2210,3155,3105.33,0.96,0,-4399,3291,3222,3181,3112,3071,3202,3092,153,945,500,2200,5,1,30610000,949,12.25,3.25,12,0.44,253.00,954.00,6150,20231116,-49.59,2575,20231113,20.39,4340,-28.57,20240102,2900,6.90,20240126,6150,-49.59,20231116,2575,20.39,20231113,1.32,N,365330,500,153 억,,294778,N,N,0,N,00,N
|
|
20240222,091112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,-45,5,-1.43,165023685,52970,14.22,3150,3150,3105,4100,2210,3155,3115.42,0.96,0,-9842,3291,3222,3181,3112,3071,3202,3092,153,945,500,2200,5,1,30610000,952,12.29,3.26,12,0.17,253.00,954.00,6150,20231116,-49.43,2575,20231113,20.78,4340,-28.34,20240102,2900,7.24,20240126,6150,-49.43,20231116,2575,20.78,20231113,1.32,N,365330,500,153 억,,294778,N,N,0,N,00,N
|
|
20240221,161058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,-50,5,-1.56,1157503675,364541,78.47,3200,3250,3140,4165,2245,3205,3175.22,1.08,0,-36612,3338,3271,3223,3156,3108,3247,3132,153,960,500,2240,5,1,30610000,966,12.47,3.31,12,1.19,253.00,954.00,6150,20231116,-48.70,2575,20231113,22.52,4340,-27.30,20240102,2900,8.79,20240126,6150,-48.70,20231116,2575,22.52,20231113,1.35,N,365330,500,153 억,,331829,N,N,0,N,00,N
|
|
20240221,151049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,-50,5,-1.56,1062925965,334488,72.00,3200,3250,3145,4165,2245,3205,3177.75,1.08,0,-38012,3338,3271,3223,3156,3108,3247,3132,153,960,500,2240,5,1,30610000,966,12.47,3.31,12,1.09,253.00,954.00,6150,20231116,-48.70,2575,20231113,22.52,4340,-27.30,20240102,2900,8.79,20240126,6150,-48.70,20231116,2575,22.52,20231113,1.35,N,365330,500,153 억,,331829,N,N,0,N,00,N
|
|
20240221,141047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-35,5,-1.09,862953630,271079,58.35,3200,3250,3145,4165,2245,3205,3183.38,1.08,0,-30968,3338,3271,3223,3156,3108,3247,3132,153,960,500,2240,5,1,30610000,970,12.53,3.32,12,0.89,253.00,954.00,6150,20231116,-48.46,2575,20231113,23.11,4340,-26.96,20240102,2900,9.31,20240126,6150,-48.46,20231116,2575,23.11,20231113,1.35,N,365330,500,153 억,,331829,N,N,0,N,00,N
|
|
20240221,131048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,-50,5,-1.56,770674620,241918,52.08,3200,3250,3145,4165,2245,3205,3185.67,1.08,0,-29396,3338,3271,3223,3156,3108,3247,3132,153,960,500,2240,5,1,30610000,966,12.47,3.31,12,0.79,253.00,954.00,6150,20231116,-48.70,2575,20231113,22.52,4340,-27.30,20240102,2900,8.79,20240126,6150,-48.70,20231116,2575,22.52,20231113,1.35,N,365330,500,153 억,,331829,N,N,0,N,00,N
|
|
20240221,121052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,-30,5,-0.94,589611360,184547,39.73,3200,3250,3150,4165,2245,3205,3194.90,1.08,0,-19394,3338,3271,3223,3156,3108,3247,3132,153,960,500,2240,5,1,30610000,972,12.55,3.33,12,0.60,253.00,954.00,6150,20231116,-48.37,2575,20231113,23.30,4340,-26.84,20240102,2900,9.48,20240126,6150,-48.37,20231116,2575,23.30,20231113,1.35,N,365330,500,153 억,,331829,N,N,0,N,00,N
|
|
20240221,111056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-35,5,-1.09,456707600,142593,30.69,3200,3250,3150,4165,2245,3205,3202.87,1.08,0,-5914,3338,3271,3223,3156,3108,3247,3132,153,960,500,2240,5,1,30610000,970,12.53,3.32,12,0.47,253.00,954.00,6150,20231116,-48.46,2575,20231113,23.11,4340,-26.96,20240102,2900,9.31,20240126,6150,-48.46,20231116,2575,23.11,20231113,1.35,N,365330,500,153 억,,331829,N,N,0,N,00,N
|
|
20240221,101047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,30,2,0.94,352638675,109959,23.67,3200,3250,3150,4165,2245,3205,3207.01,1.08,0,8977,3338,3271,3223,3156,3108,3247,3132,153,960,500,2240,5,1,30610000,990,12.79,3.39,12,0.36,253.00,954.00,6150,20231116,-47.40,2575,20231113,25.63,4340,-25.46,20240102,2900,11.55,20240126,6150,-47.40,20231116,2575,25.63,20231113,1.35,N,365330,500,153 억,,331829,N,N,0,N,00,N
|
|
20240221,091050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,25,2,0.78,121924875,38118,8.21,3200,3230,3150,4165,2245,3205,3198.58,1.08,0,6861,3338,3271,3223,3156,3108,3247,3132,153,960,500,2240,5,1,30610000,989,12.77,3.39,12,0.12,253.00,954.00,6150,20231116,-47.48,2575,20231113,25.44,4340,-25.58,20240102,2900,11.38,20240126,6150,-47.48,20231116,2575,25.44,20231113,1.35,N,365330,500,153 억,,331829,N,N,0,N,00,N
|
|
20240220,161043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-85,5,-2.58,1472038100,459597,66.03,3290,3290,3175,4275,2305,3290,3202.89,1.30,0,-64632,3513,3401,3343,3231,3173,3372,3202,153,985,500,2300,5,1,30610000,981,12.67,3.36,12,1.50,253.00,954.00,6150,20231116,-47.89,2575,20231113,24.47,4340,-26.15,20240102,2900,10.52,20240126,6150,-47.89,20231116,2575,24.47,20231113,1.37,N,365330,500,153 억,,396459,N,N,0,N,00,N
|
|
20240220,151040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-85,5,-2.58,1433020300,447409,64.28,3290,3290,3175,4275,2305,3290,3202.93,1.30,0,-63752,3513,3401,3343,3231,3173,3372,3202,153,985,500,2300,5,1,30610000,981,12.67,3.36,12,1.46,253.00,954.00,6150,20231116,-47.89,2575,20231113,24.47,4340,-26.15,20240102,2900,10.52,20240126,6150,-47.89,20231116,2575,24.47,20231113,1.37,N,365330,500,153 억,,396459,N,N,0,N,00,N
|
|
20240220,141037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,-100,5,-3.04,1237674330,386104,55.47,3290,3290,3175,4275,2305,3290,3205.55,1.30,0,-51658,3513,3401,3343,3231,3173,3372,3202,153,985,500,2300,5,1,30610000,976,12.61,3.34,12,1.26,253.00,954.00,6150,20231116,-48.13,2575,20231113,23.88,4340,-26.50,20240102,2900,10.00,20240126,6150,-48.13,20231116,2575,23.88,20231113,1.37,N,365330,500,153 억,,396459,N,N,0,N,00,N
|
|
20240220,131042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-90,5,-2.74,1113208530,347175,49.88,3290,3290,3175,4275,2305,3290,3206.48,1.30,0,-42296,3513,3401,3343,3231,3173,3372,3202,153,985,500,2300,5,1,30610000,980,12.65,3.35,12,1.13,253.00,954.00,6150,20231116,-47.97,2575,20231113,24.27,4340,-26.27,20240102,2900,10.34,20240126,6150,-47.97,20231116,2575,24.27,20231113,1.37,N,365330,500,153 억,,396459,N,N,0,N,00,N
|
|
20240220,121032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-85,5,-2.58,920859360,286918,41.22,3290,3290,3175,4275,2305,3290,3209.48,1.30,0,-36556,3513,3401,3343,3231,3173,3372,3202,153,985,500,2300,5,1,30610000,981,12.67,3.36,12,0.94,253.00,954.00,6150,20231116,-47.89,2575,20231113,24.47,4340,-26.15,20240102,2900,10.52,20240126,6150,-47.89,20231116,2575,24.47,20231113,1.37,N,365330,500,153 억,,396459,N,N,0,N,00,N
|
|
20240220,111037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3215,-75,5,-2.28,833853495,259733,37.32,3290,3290,3175,4275,2305,3290,3210.42,1.30,0,-33182,3513,3401,3343,3231,3173,3372,3202,153,985,500,2300,5,1,30610000,984,12.71,3.37,12,0.85,253.00,954.00,6150,20231116,-47.72,2575,20231113,24.85,4340,-25.92,20240102,2900,10.86,20240126,6150,-47.72,20231116,2575,24.85,20231113,1.37,N,365330,500,153 억,,396459,N,N,0,N,00,N
|
|
20240220,101030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-85,5,-2.58,703110155,218998,31.46,3290,3290,3175,4275,2305,3290,3210.58,1.30,0,-31834,3513,3401,3343,3231,3173,3372,3202,153,985,500,2300,5,1,30610000,981,12.67,3.36,12,0.72,253.00,954.00,6150,20231116,-47.89,2575,20231113,24.47,4340,-26.15,20240102,2900,10.52,20240126,6150,-47.89,20231116,2575,24.47,20231113,1.37,N,365330,500,153 억,,396459,N,N,0,N,00,N
|
|
20240220,091049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,-55,5,-1.67,139763220,43279,6.22,3290,3290,3200,4275,2305,3290,3229.35,1.30,0,-10592,3513,3401,3343,3231,3173,3372,3202,153,985,500,2300,5,1,30610000,990,12.79,3.39,12,0.14,253.00,954.00,6150,20231116,-47.40,2575,20231113,25.63,4340,-25.46,20240102,2900,11.55,20240126,6150,-47.40,20231116,2575,25.63,20231113,1.37,N,365330,500,153 억,,396459,N,N,0,N,00,N
|
|
20240219,161044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3290,-105,5,-3.09,2307292795,689854,87.02,3395,3455,3285,4410,2380,3395,3344.66,1.78,0,-147069,3548,3471,3373,3296,3198,3510,3335,153,1015,500,2370,5,1,30610000,1007,13.00,3.45,12,2.25,253.00,954.00,6150,20231116,-46.50,2575,20231113,27.77,4340,-24.19,20240102,2900,13.45,20240126,6150,-46.50,20231116,2575,27.77,20231113,1.38,N,365330,500,153 억,,543534,N,N,0,N,00,N
|
|
20240219,151047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3285,-110,5,-3.24,2251602580,672921,84.88,3395,3455,3285,4410,2380,3395,3346.01,1.78,0,-141223,3548,3471,3373,3296,3198,3510,3335,153,1015,500,2370,5,1,30610000,1006,12.98,3.44,12,2.20,253.00,954.00,6150,20231116,-46.59,2575,20231113,27.57,4340,-24.31,20240102,2900,13.28,20240126,6150,-46.59,20231116,2575,27.57,20231113,1.38,N,365330,500,153 억,,543534,N,N,0,N,00,N
|
|
20240219,141046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,-95,5,-2.80,2105434305,628588,79.29,3395,3455,3285,4410,2380,3395,3349.46,1.78,0,-135189,3548,3471,3373,3296,3198,3510,3335,153,1015,500,2370,5,1,30610000,1010,13.04,3.46,12,2.05,253.00,954.00,6150,20231116,-46.34,2575,20231113,28.16,4340,-23.96,20240102,2900,13.79,20240126,6150,-46.34,20231116,2575,28.16,20231113,1.38,N,365330,500,153 억,,543534,N,N,0,N,00,N
|
|
20240219,131044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3295,-100,5,-2.95,1964568585,585794,73.89,3395,3455,3285,4410,2380,3395,3353.68,1.78,0,-124712,3548,3471,3373,3296,3198,3510,3335,153,1015,500,2370,5,1,30610000,1009,13.02,3.45,12,1.91,253.00,954.00,6150,20231116,-46.42,2575,20231113,27.96,4340,-24.08,20240102,2900,13.62,20240126,6150,-46.42,20231116,2575,27.96,20231113,1.38,N,365330,500,153 억,,543534,N,N,0,N,00,N
|
|
20240219,121043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,-85,5,-2.50,1684580790,500929,63.19,3395,3455,3290,4410,2380,3395,3362.91,1.78,0,-76122,3548,3471,3373,3296,3198,3510,3335,153,1015,500,2370,5,1,30610000,1013,13.08,3.47,12,1.64,253.00,954.00,6150,20231116,-46.18,2575,20231113,28.54,4340,-23.73,20240102,2900,14.14,20240126,6150,-46.18,20231116,2575,28.54,20231113,1.38,N,365330,500,153 억,,543534,N,N,0,N,00,N
|
|
20240219,111040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,-85,5,-2.50,1478163510,438514,55.32,3395,3455,3295,4410,2380,3395,3370.84,1.78,0,-36790,3548,3471,3373,3296,3198,3510,3335,153,1015,500,2370,5,1,30610000,1013,13.08,3.47,12,1.43,253.00,954.00,6150,20231116,-46.18,2575,20231113,28.54,4340,-23.73,20240102,2900,14.14,20240126,6150,-46.18,20231116,2575,28.54,20231113,1.38,N,365330,500,153 억,,543534,N,N,0,N,00,N
|
|
20240219,101036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3340,-55,5,-1.62,1050623370,309772,39.08,3395,3455,3315,4410,2380,3395,3391.60,1.78,0,10406,3548,3471,3373,3296,3198,3510,3335,153,1015,500,2370,5,1,30610000,1022,13.20,3.50,12,1.01,253.00,954.00,6150,20231116,-45.69,2575,20231113,29.71,4340,-23.04,20240102,2900,15.17,20240126,6150,-45.69,20231116,2575,29.71,20231113,1.38,N,365330,500,153 억,,543534,N,N,0,N,00,N
|
|
20240219,091038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3445,50,2,1.47,371185330,108656,13.71,3395,3450,3360,4410,2380,3395,3416.17,1.78,0,34356,3548,3471,3373,3296,3198,3510,3335,153,1015,500,2370,5,1,30610000,1055,13.62,3.61,12,0.35,253.00,954.00,6150,20231116,-43.98,2575,20231113,33.79,4340,-20.62,20240102,2900,18.79,20240126,6150,-43.98,20231116,2575,33.79,20231113,1.38,N,365330,500,153 억,,543534,N,N,0,N,00,N
|
|
20240216,161028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,40,2,1.19,2634825405,784595,99.06,3390,3450,3275,4360,2350,3355,3357.91,1.74,0,11339,3495,3425,3345,3275,3195,3460,3310,153,1005,500,2340,5,1,30610000,1039,13.42,3.56,12,2.56,253.00,954.00,6150,20231116,-44.80,2575,20231113,31.84,4340,-21.77,20240102,2900,17.07,20240126,6150,-44.80,20231116,2575,31.84,20231113,1.30,N,365330,500,153 억,,533194,N,N,0,N,00,N
|
|
20240216,151038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,35,2,1.04,2409353300,718161,90.68,3390,3450,3275,4360,2350,3355,3354.89,1.74,0,-846,3495,3425,3345,3275,3195,3460,3310,153,1005,500,2340,5,1,30610000,1038,13.40,3.55,12,2.35,253.00,954.00,6150,20231116,-44.88,2575,20231113,31.65,4340,-21.89,20240102,2900,16.90,20240126,6150,-44.88,20231116,2575,31.65,20231113,1.30,N,365330,500,153 억,,533194,N,N,0,N,00,N
|
|
20240216,141041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,20,2,0.60,2176377050,649347,81.99,3390,3450,3275,4360,2350,3355,3351.64,1.74,0,-7820,3495,3425,3345,3275,3195,3460,3310,153,1005,500,2340,5,1,30610000,1033,13.34,3.54,12,2.12,253.00,954.00,6150,20231116,-45.12,2575,20231113,31.07,4340,-22.24,20240102,2900,16.38,20240126,6150,-45.12,20231116,2575,31.07,20231113,1.30,N,365330,500,153 억,,533194,N,N,0,N,00,N
|
|
20240216,131035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,15,2,0.45,1952593405,582906,73.60,3390,3450,3275,4360,2350,3355,3349.76,1.74,0,-49318,3495,3425,3345,3275,3195,3460,3310,153,1005,500,2340,5,1,30610000,1032,13.32,3.53,12,1.90,253.00,954.00,6150,20231116,-45.20,2575,20231113,30.87,4340,-22.35,20240102,2900,16.21,20240126,6150,-45.20,20231116,2575,30.87,20231113,1.30,N,365330,500,153 억,,533194,N,N,0,N,00,N
|
|
20240216,121038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3330,-25,5,-0.75,1606417835,479602,60.56,3390,3450,3275,4360,2350,3355,3349.48,1.74,0,-84199,3495,3425,3345,3275,3195,3460,3310,153,1005,500,2340,5,1,30610000,1019,13.16,3.49,12,1.57,253.00,954.00,6150,20231116,-45.85,2575,20231113,29.32,4340,-23.27,20240102,2900,14.83,20240126,6150,-45.85,20231116,2575,29.32,20231113,1.30,N,365330,500,153 억,,533194,N,N,0,N,00,N
|
|
20240216,111045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,-50,5,-1.49,1453892230,433517,54.74,3390,3450,3275,4360,2350,3355,3353.71,1.74,0,-76198,3495,3425,3345,3275,3195,3460,3310,153,1005,500,2340,5,1,30610000,1012,13.06,3.46,12,1.42,253.00,954.00,6150,20231116,-46.26,2575,20231113,28.35,4340,-23.85,20240102,2900,13.97,20240126,6150,-46.26,20231116,2575,28.35,20231113,1.30,N,365330,500,153 억,,533194,N,N,0,N,00,N
|
|
20240216,091032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,95,2,2.83,293347665,85894,10.85,3390,3450,3370,4360,2350,3355,3415.23,1.74,0,18912,3495,3425,3345,3275,3195,3460,3310,153,1005,500,2340,5,1,30610000,1056,13.64,3.62,12,0.28,253.00,954.00,6150,20231116,-43.90,2575,20231113,33.98,4340,-20.51,20240102,2900,18.97,20240126,6150,-43.90,20231116,2575,33.98,20231113,1.30,N,365330,500,153 억,,533194,N,N,0,N,00,N
|
|
20240215,161027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3355,-5,5,-0.15,2599660170,780900,68.96,3330,3415,3265,4365,2355,3360,3328.96,1.49,0,75419,3550,3455,3375,3280,3200,3415,3240,153,1005,500,2350,5,1,30610000,1027,13.26,3.52,12,2.55,253.00,954.00,6150,20231116,-45.45,2575,20231113,30.29,4340,-22.70,20240102,2900,15.69,20240126,6150,-45.45,20231116,2575,30.29,20231113,0.92,N,365330,500,153 억,,456178,N,N,0,N,00,N
|
|
20240215,151034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,25,2,0.74,2467956600,741882,65.51,3330,3415,3265,4365,2355,3360,3326.59,1.49,0,77940,3550,3455,3375,3280,3200,3415,3240,153,1005,500,2350,5,1,30610000,1036,13.38,3.55,12,2.42,253.00,954.00,6150,20231116,-44.96,2575,20231113,31.46,4340,-22.00,20240102,2900,16.72,20240126,6150,-44.96,20231116,2575,31.46,20231113,0.92,N,365330,500,153 억,,456178,N,N,0,N,00,N
|
|
20240215,141027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,5,2,0.15,1892711680,571285,50.45,3330,3370,3265,4365,2355,3360,3313.04,1.49,0,72630,3550,3455,3375,3280,3200,3415,3240,153,1005,500,2350,5,1,30610000,1030,13.30,3.53,12,1.87,253.00,954.00,6150,20231116,-45.28,2575,20231113,30.68,4340,-22.47,20240102,2900,16.03,20240126,6150,-45.28,20231116,2575,30.68,20231113,0.92,N,365330,500,153 억,,456178,N,N,0,N,00,N
|
|
20240215,130956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3340,-20,5,-0.60,1702514945,514411,45.43,3330,3370,3265,4365,2355,3360,3309.59,1.49,0,51424,3550,3455,3375,3280,3200,3415,3240,153,1005,500,2350,5,1,30610000,1022,13.20,3.50,12,1.68,253.00,954.00,6150,20231116,-45.69,2575,20231113,29.71,4340,-23.04,20240102,2900,15.17,20240126,6150,-45.69,20231116,2575,29.71,20231113,0.92,N,365330,500,153 억,,456178,N,N,0,N,00,N
|
|
20240215,121028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3325,-35,5,-1.04,1499492335,453647,40.06,3330,3370,3265,4365,2355,3360,3305.36,1.49,0,47638,3550,3455,3375,3280,3200,3415,3240,153,1005,500,2350,5,1,30610000,1018,13.14,3.49,12,1.48,253.00,954.00,6150,20231116,-45.93,2575,20231113,29.13,4340,-23.39,20240102,2900,14.66,20240126,6150,-45.93,20231116,2575,29.13,20231113,0.92,N,365330,500,153 억,,456178,N,N,0,N,00,N
|
|
20240215,111019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3340,-20,5,-0.60,1247572110,378126,33.39,3330,3370,3265,4365,2355,3360,3299.27,1.49,0,35136,3550,3455,3375,3280,3200,3415,3240,153,1005,500,2350,5,1,30610000,1022,13.20,3.50,12,1.24,253.00,954.00,6150,20231116,-45.69,2575,20231113,29.71,4340,-23.04,20240102,2900,15.17,20240126,6150,-45.69,20231116,2575,29.71,20231113,0.92,N,365330,500,153 억,,456178,N,N,0,N,00,N
|
|
20240215,091024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3290,-70,5,-2.08,460937670,139494,12.32,3330,3370,3265,4365,2355,3360,3304.15,1.49,0,-18820,3550,3455,3375,3280,3200,3415,3240,153,1005,500,2350,5,1,30610000,1007,13.00,3.45,12,0.46,253.00,954.00,6150,20231116,-46.50,2575,20231113,27.77,4340,-24.19,20240102,2900,13.45,20240126,6150,-46.50,20231116,2575,27.77,20231113,0.92,N,365330,500,153 억,,456178,N,N,0,N,00,N
|
|
20240214,161015,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-115,5,-3.31,3757774335,1118476,33.84,3380,3470,3295,4515,2435,3475,3359.55,1.52,0,-2698,3758,3616,3458,3316,3158,3687,3387,153,1040,500,2430,5,1,30610000,1028,13.28,3.52,12,3.65,253.00,954.00,6150,20231116,-45.37,2575,20231113,30.49,4340,-22.58,20240102,2900,15.86,20240126,6150,-45.37,20231116,2575,30.49,20231113,0.86,N,365330,500,153 억,,464232,N,N,0,N,00,N
|
|
20240214,151019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3345,-130,5,-3.74,3646987895,1085439,32.84,3380,3470,3295,4515,2435,3475,3359.74,1.52,0,-7975,3758,3616,3458,3316,3158,3687,3387,153,1040,500,2430,5,1,30610000,1024,13.22,3.51,12,3.55,253.00,954.00,6150,20231116,-45.61,2575,20231113,29.90,4340,-22.93,20240102,2900,15.34,20240126,6150,-45.61,20231116,2575,29.90,20231113,0.86,N,365330,500,153 억,,464232,N,N,0,N,00,N
|
|
20240214,141014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3350,-125,5,-3.60,3378705585,1005307,30.42,3380,3470,3295,4515,2435,3475,3360.68,1.52,0,-25524,3758,3616,3458,3316,3158,3687,3387,153,1040,500,2430,5,1,30610000,1025,13.24,3.51,12,3.28,253.00,954.00,6150,20231116,-45.53,2575,20231113,30.10,4340,-22.81,20240102,2900,15.52,20240126,6150,-45.53,20231116,2575,30.10,20231113,0.86,N,365330,500,153 억,,464232,N,N,0,N,00,N
|
|
20240214,131016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,-80,5,-2.30,3121058095,928640,28.10,3380,3470,3295,4515,2435,3475,3360.68,1.52,0,-44413,3758,3616,3458,3316,3158,3687,3387,153,1040,500,2430,5,1,30610000,1039,13.42,3.56,12,3.03,253.00,954.00,6150,20231116,-44.80,2575,20231113,31.84,4340,-21.77,20240102,2900,17.07,20240126,6150,-44.80,20231116,2575,31.84,20231113,0.86,N,365330,500,153 억,,464232,N,N,0,N,00,N
|
|
20240214,121007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3345,-130,5,-3.74,2685219205,798730,24.17,3380,3470,3295,4515,2435,3475,3361.62,1.52,0,-62294,3758,3616,3458,3316,3158,3687,3387,153,1040,500,2430,5,1,30610000,1024,13.22,3.51,12,2.61,253.00,954.00,6150,20231116,-45.61,2575,20231113,29.90,4340,-22.93,20240102,2900,15.34,20240126,6150,-45.61,20231116,2575,29.90,20231113,0.86,N,365330,500,153 억,,464232,N,N,0,N,00,N
|
|
20240214,111013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-90,5,-2.59,2186224905,650432,19.68,3380,3470,3295,4515,2435,3475,3360.89,1.52,0,-105444,3758,3616,3458,3316,3158,3687,3387,153,1040,500,2430,5,1,30610000,1036,13.38,3.55,12,2.12,253.00,954.00,6150,20231116,-44.96,2575,20231113,31.46,4340,-22.00,20240102,2900,16.72,20240126,6150,-44.96,20231116,2575,31.46,20231113,0.86,N,365330,500,153 억,,464232,N,N,0,N,00,N
|
|
20240214,091005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3415,-60,5,-1.73,492455385,144563,4.37,3380,3470,3355,4515,2435,3475,3405.70,1.52,0,4769,3758,3616,3458,3316,3158,3687,3387,153,1040,500,2430,5,1,30610000,1045,13.50,3.58,12,0.47,253.00,954.00,6150,20231116,-44.47,2575,20231113,32.62,4340,-21.31,20240102,2900,17.76,20240126,6150,-44.47,20231116,2575,32.62,20231113,0.86,N,365330,500,153 억,,464232,N,N,0,N,00,N
|
|
20240213,161003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3475,225,2,6.92,11210299450,3270573,801.60,3365,3600,3300,4225,2275,3250,3427.53,0.83,0,204192,3436,3342,3251,3157,3066,3297,3112,153,975,500,2270,5,1,30610000,1064,13.74,3.64,12,10.68,253.00,954.00,6150,20231116,-43.50,2575,20231113,34.95,4340,-19.93,20240102,2900,19.83,20240126,6150,-43.50,20231116,2575,34.95,20231113,0.88,N,365330,500,153 억,,254219,N,N,0,N,00,N
|
|
20240213,151003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3440,190,2,5.85,10632627825,3103790,760.72,3365,3600,3300,4225,2275,3250,3425.72,0.83,0,167552,3436,3342,3251,3157,3066,3297,3112,153,975,500,2270,5,1,30610000,1053,13.60,3.61,12,10.14,253.00,954.00,6150,20231116,-44.07,2575,20231113,33.59,4340,-20.74,20240102,2900,18.62,20240126,6150,-44.07,20231116,2575,33.59,20231113,0.88,N,365330,500,153 억,,254219,N,N,0,N,00,N
|
|
20240213,141012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,145,2,4.46,9471832040,2766089,677.95,3365,3600,3300,4225,2275,3250,3424.30,0.83,0,77015,3436,3342,3251,3157,3066,3297,3112,153,975,500,2270,5,1,30610000,1039,13.42,3.56,12,9.04,253.00,954.00,6150,20231116,-44.80,2575,20231113,31.84,4340,-21.77,20240102,2900,17.07,20240126,6150,-44.80,20231116,2575,31.84,20231113,0.88,N,365330,500,153 억,,254219,N,N,0,N,00,N
|
|
20240213,130958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,150,2,4.62,8143710065,2377957,582.82,3365,3600,3300,4225,2275,3250,3424.70,0.83,0,26294,3436,3342,3251,3157,3066,3297,3112,153,975,500,2270,5,1,30610000,1041,13.44,3.56,12,7.77,253.00,954.00,6150,20231116,-44.72,2575,20231113,32.04,4340,-21.66,20240102,2900,17.24,20240126,6150,-44.72,20231116,2575,32.04,20231113,0.88,N,365330,500,153 억,,254219,N,N,0,N,00,N
|
|
20240213,121010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,200,2,6.15,5437957515,1599589,392.05,3365,3500,3300,4225,2275,3250,3399.64,0.83,0,15115,3436,3342,3251,3157,3066,3297,3112,153,975,500,2270,5,1,30610000,1056,13.64,3.62,12,5.23,253.00,954.00,6150,20231116,-43.90,2575,20231113,33.98,4340,-20.51,20240102,2900,18.97,20240126,6150,-43.90,20231116,2575,33.98,20231113,0.88,N,365330,500,153 억,,254219,N,N,0,N,00,N
|
|
20240213,111035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,130,2,4.00,4564999475,1342863,329.13,3365,3500,3300,4225,2275,3250,3399.51,0.83,0,-44257,3436,3342,3251,3157,3066,3297,3112,153,975,500,2270,5,1,30610000,1035,13.36,3.54,12,4.39,253.00,954.00,6150,20231116,-45.04,2575,20231113,31.26,4340,-22.12,20240102,2900,16.55,20240126,6150,-45.04,20231116,2575,31.26,20231113,0.88,N,365330,500,153 억,,254219,N,N,0,N,00,N
|
|
20240213,100858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,130,2,4.00,3349542775,987106,241.93,3365,3500,3300,4225,2275,3250,3393.37,0.83,0,-37823,3436,3342,3251,3157,3066,3297,3112,153,975,500,2270,5,1,30610000,1035,13.36,3.54,12,3.22,253.00,954.00,6150,20231116,-45.04,2575,20231113,31.26,4340,-22.12,20240102,2900,16.55,20240126,6150,-45.04,20231116,2575,31.26,20231113,0.88,N,365330,500,153 억,,254219,N,N,0,N,00,N
|