170 lines
69 KiB
CSV
170 lines
69 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
|
|
20240430,161243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,5,2,0.19,252070805,97390,36.57,2595,2615,2560,3350,1810,2580,2588.26,0.66,0,4451,2743,2661,2568,2486,2393,2702,2527,153,770,500,1590,5,1,30610000,791,5.85,1.71,12,0.32,442.00,1510.00,6150,20231116,-57.97,2395,20240419,7.93,4340,-40.44,20240102,2395,7.93,20240419,6150,-57.97,20231116,2395,7.93,20240419,1.57,N,365330,500,153 억,,203455,N,N,0,N,00,N
|
|
20240430,151255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,10,2,0.39,246830590,95362,35.81,2595,2615,2560,3350,1810,2580,2588.35,0.66,0,4242,2743,2661,2568,2486,2393,2702,2527,153,770,500,1590,5,1,30610000,793,5.86,1.72,12,0.31,442.00,1510.00,6150,20231116,-57.89,2395,20240419,8.14,4340,-40.32,20240102,2395,8.14,20240419,6150,-57.89,20231116,2395,8.14,20240419,1.57,N,365330,500,153 억,,203455,N,N,0,N,00,N
|
|
20240430,141302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,15,2,0.58,232814555,89952,33.78,2595,2615,2560,3350,1810,2580,2588.21,0.66,0,5096,2743,2661,2568,2486,2393,2702,2527,153,770,500,1590,5,1,30610000,794,5.87,1.72,12,0.29,442.00,1510.00,6150,20231116,-57.80,2395,20240419,8.35,4340,-40.21,20240102,2395,8.35,20240419,6150,-57.80,20231116,2395,8.35,20240419,1.57,N,365330,500,153 억,,203455,N,N,0,N,00,N
|
|
20240430,131257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,5,2,0.19,141116385,54656,20.52,2595,2610,2560,3350,1810,2580,2581.90,0.66,0,4941,2743,2661,2568,2486,2393,2702,2527,153,770,500,1590,5,1,30610000,791,5.85,1.71,12,0.18,442.00,1510.00,6150,20231116,-57.97,2395,20240419,7.93,4340,-40.44,20240102,2395,7.93,20240419,6150,-57.97,20231116,2395,7.93,20240419,1.57,N,365330,500,153 억,,203455,N,N,0,N,00,N
|
|
20240430,121254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-20,5,-0.78,116412300,45070,16.92,2595,2610,2560,3350,1810,2580,2582.92,0.66,0,5198,2743,2661,2568,2486,2393,2702,2527,153,770,500,1590,5,1,30610000,784,5.79,1.70,12,0.15,442.00,1510.00,6150,20231116,-58.37,2395,20240419,6.89,4340,-41.01,20240102,2395,6.89,20240419,6150,-58.37,20231116,2395,6.89,20240419,1.57,N,365330,500,153 억,,203455,N,N,0,N,00,N
|
|
20240430,111248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,0,3,0.00,95512935,36935,13.87,2595,2610,2570,3350,1810,2580,2585.97,0.66,0,4340,2743,2661,2568,2486,2393,2702,2527,153,770,500,1590,5,1,30610000,790,5.84,1.71,12,0.12,442.00,1510.00,6150,20231116,-58.05,2395,20240419,7.72,4340,-40.55,20240102,2395,7.72,20240419,6150,-58.05,20231116,2395,7.72,20240419,1.57,N,365330,500,153 억,,203455,N,N,0,N,00,N
|
|
20240430,101250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,5,2,0.19,69265570,26746,10.04,2595,2610,2570,3350,1810,2580,2589.75,0.66,0,4413,2743,2661,2568,2486,2393,2702,2527,153,770,500,1590,5,1,30610000,791,5.85,1.71,12,0.09,442.00,1510.00,6150,20231116,-57.97,2395,20240419,7.93,4340,-40.44,20240102,2395,7.93,20240419,6150,-57.97,20231116,2395,7.93,20240419,1.57,N,365330,500,153 억,,203455,N,N,0,N,00,N
|
|
20240430,091300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,10,2,0.39,14121215,5471,2.05,2595,2595,2570,3350,1810,2580,2581.10,0.66,0,980,2743,2661,2568,2486,2393,2702,2527,153,770,500,1590,5,1,30610000,793,5.86,1.72,12,0.02,442.00,1510.00,6150,20231116,-57.89,2395,20240419,8.14,4340,-40.32,20240102,2395,8.14,20240419,6150,-57.89,20231116,2395,8.14,20240419,1.57,N,365330,500,153 억,,203455,N,N,0,N,00,N
|
|
20240429,161239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,85,2,3.41,684778895,264635,418.83,2475,2650,2475,3240,1750,2495,2587.64,0.43,0,74637,2571,2532,2471,2432,2371,2502,2402,153,745,500,1540,5,1,30610000,790,5.84,1.71,12,0.86,442.00,1510.00,6150,20231116,-58.05,2395,20240419,7.72,4340,-40.55,20240102,2395,7.72,20240419,6150,-58.05,20231116,2395,7.72,20240419,1.47,N,365330,500,153 억,,130288,N,N,0,N,00,N
|
|
20240429,151250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,105,2,4.21,669503375,258719,409.47,2475,2650,2475,3240,1750,2495,2587.76,0.43,0,74155,2571,2532,2471,2432,2371,2502,2402,153,745,500,1540,5,1,30610000,796,5.88,1.72,12,0.85,442.00,1510.00,6150,20231116,-57.72,2395,20240419,8.56,4340,-40.09,20240102,2395,8.56,20240419,6150,-57.72,20231116,2395,8.56,20240419,1.47,N,365330,500,153 억,,130288,N,N,0,N,00,N
|
|
20240429,141204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,115,2,4.61,646409600,249838,395.41,2475,2650,2475,3240,1750,2495,2587.31,0.43,0,71663,2571,2532,2471,2432,2371,2502,2402,153,745,500,1540,5,1,30610000,799,5.90,1.73,12,0.82,442.00,1510.00,6150,20231116,-57.56,2395,20240419,8.98,4340,-39.86,20240102,2395,8.98,20240419,6150,-57.56,20231116,2395,8.98,20240419,1.47,N,365330,500,153 억,,130288,N,N,0,N,00,N
|
|
20240429,131248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,95,2,3.81,548579500,212316,336.03,2475,2650,2475,3240,1750,2495,2583.79,0.43,0,60413,2571,2532,2471,2432,2371,2502,2402,153,745,500,1540,5,1,30610000,793,5.86,1.72,12,0.69,442.00,1510.00,6150,20231116,-57.89,2395,20240419,8.14,4340,-40.32,20240102,2395,8.14,20240419,6150,-57.89,20231116,2395,8.14,20240419,1.47,N,365330,500,153 억,,130288,N,N,0,N,00,N
|
|
20240429,121247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,90,2,3.61,503611340,194906,308.47,2475,2650,2475,3240,1750,2495,2583.87,0.43,0,56909,2571,2532,2471,2432,2371,2502,2402,153,745,500,1540,5,1,30610000,791,5.85,1.71,12,0.64,442.00,1510.00,6150,20231116,-57.97,2395,20240419,7.93,4340,-40.44,20240102,2395,7.93,20240419,6150,-57.97,20231116,2395,7.93,20240419,1.47,N,365330,500,153 억,,130288,N,N,0,N,00,N
|
|
20240429,111221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,95,2,3.81,474131350,183510,290.44,2475,2650,2475,3240,1750,2495,2583.68,0.43,0,51748,2571,2532,2471,2432,2371,2502,2402,153,745,500,1540,5,1,30610000,793,5.86,1.72,12,0.60,442.00,1510.00,6150,20231116,-57.89,2395,20240419,8.14,4340,-40.32,20240102,2395,8.14,20240419,6150,-57.89,20231116,2395,8.14,20240419,1.47,N,365330,500,153 억,,130288,N,N,0,N,00,N
|
|
20240429,101247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,120,2,4.81,323448980,125701,198.94,2475,2650,2475,3240,1750,2495,2573.16,0.43,0,34439,2571,2532,2471,2432,2371,2502,2402,153,745,500,1540,5,1,30610000,800,5.92,1.73,12,0.41,442.00,1510.00,6150,20231116,-57.48,2395,20240419,9.19,4340,-39.75,20240102,2395,9.19,20240419,6150,-57.48,20231116,2395,9.19,20240419,1.47,N,365330,500,153 억,,130288,N,N,0,N,00,N
|
|
20240429,091248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,10,2,0.40,56783175,22760,36.02,2475,2530,2475,3240,1750,2495,2494.87,0.43,0,13536,2571,2532,2471,2432,2371,2502,2402,153,745,500,1540,5,1,30610000,767,5.67,1.66,12,0.07,442.00,1510.00,6150,20231116,-59.27,2395,20240419,4.59,4340,-42.28,20240102,2395,4.59,20240419,6150,-59.27,20231116,2395,4.59,20240419,1.47,N,365330,500,153 억,,130288,N,N,0,N,00,N
|
|
20240426,161242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,25,2,1.01,156045880,63103,86.12,2500,2510,2410,3210,1730,2470,2472.87,0.48,0,-18721,2526,2497,2476,2447,2426,2512,2462,153,740,500,1530,5,1,30610000,764,5.64,1.65,12,0.21,442.00,1510.00,6150,20231116,-59.43,2395,20240419,4.18,4340,-42.51,20240102,2395,4.18,20240419,6150,-59.43,20231116,2395,4.18,20240419,1.46,N,365330,500,153 억,,146766,N,N,0,N,00,N
|
|
20240426,151244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,25,2,1.01,152925805,61852,84.41,2500,2510,2410,3210,1730,2470,2472.45,0.48,0,-18558,2526,2497,2476,2447,2426,2512,2462,153,740,500,1530,5,1,30610000,764,5.64,1.65,12,0.20,442.00,1510.00,6150,20231116,-59.43,2395,20240419,4.18,4340,-42.51,20240102,2395,4.18,20240419,6150,-59.43,20231116,2395,4.18,20240419,1.46,N,365330,500,153 억,,146766,N,N,0,N,00,N
|
|
20240426,141242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-15,5,-0.61,103467925,42008,57.33,2500,2500,2410,3210,1730,2470,2463.05,0.48,0,-11949,2526,2497,2476,2447,2426,2512,2462,153,740,500,1530,5,1,30610000,751,5.55,1.63,12,0.14,442.00,1510.00,6150,20231116,-60.08,2395,20240419,2.51,4340,-43.43,20240102,2395,2.51,20240419,6150,-60.08,20231116,2395,2.51,20240419,1.46,N,365330,500,153 억,,146766,N,N,0,N,00,N
|
|
20240426,131243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-15,5,-0.61,85794330,34820,47.52,2500,2500,2410,3210,1730,2470,2463.94,0.48,0,-10409,2526,2497,2476,2447,2426,2512,2462,153,740,500,1530,5,1,30610000,751,5.55,1.63,12,0.11,442.00,1510.00,6150,20231116,-60.08,2395,20240419,2.51,4340,-43.43,20240102,2395,2.51,20240419,6150,-60.08,20231116,2395,2.51,20240419,1.46,N,365330,500,153 억,,146766,N,N,0,N,00,N
|
|
20240426,121240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-20,5,-0.81,76507265,31030,42.35,2500,2500,2410,3210,1730,2470,2465.59,0.48,0,-8904,2526,2497,2476,2447,2426,2512,2462,153,740,500,1530,5,1,30610000,750,5.54,1.62,12,0.10,442.00,1510.00,6150,20231116,-60.16,2395,20240419,2.30,4340,-43.55,20240102,2395,2.30,20240419,6150,-60.16,20231116,2395,2.30,20240419,1.46,N,365330,500,153 억,,146766,N,N,0,N,00,N
|
|
20240426,111235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,0,3,0.00,54037995,21888,29.87,2500,2500,2410,3210,1730,2470,2468.84,0.48,0,-3586,2526,2497,2476,2447,2426,2512,2462,153,740,500,1530,5,1,30610000,756,5.59,1.64,12,0.07,442.00,1510.00,6150,20231116,-59.84,2395,20240419,3.13,4340,-43.09,20240102,2395,3.13,20240419,6150,-59.84,20231116,2395,3.13,20240419,1.46,N,365330,500,153 억,,146766,N,N,0,N,00,N
|
|
20240426,101239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-5,5,-0.20,40466680,16389,22.37,2500,2500,2410,3210,1730,2470,2469.14,0.48,0,-702,2526,2497,2476,2447,2426,2512,2462,153,740,500,1530,5,1,30610000,755,5.58,1.63,12,0.05,442.00,1510.00,6150,20231116,-59.92,2395,20240419,2.92,4340,-43.20,20240102,2395,2.92,20240419,6150,-59.92,20231116,2395,2.92,20240419,1.46,N,365330,500,153 억,,146766,N,N,0,N,00,N
|
|
20240426,091244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,5,2,0.20,12218890,4949,6.75,2500,2500,2410,3210,1730,2470,2468.96,0.48,0,-2449,2526,2497,2476,2447,2426,2512,2462,153,740,500,1530,5,1,30610000,758,5.60,1.64,12,0.02,442.00,1510.00,6150,20231116,-59.76,2395,20240419,3.34,4340,-42.97,20240102,2395,3.34,20240419,6150,-59.76,20231116,2395,3.34,20240419,1.46,N,365330,500,153 억,,146766,N,N,0,N,00,N
|
|
20240425,161234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,5,2,0.20,179995865,72733,84.32,2460,2505,2455,3200,1730,2465,2474.75,0.49,0,-1830,2535,2500,2480,2445,2425,2492,2437,153,735,500,1520,5,1,30610000,756,5.59,1.64,12,0.24,442.00,1510.00,6150,20231116,-59.84,2395,20240419,3.13,4340,-43.09,20240102,2395,3.13,20240419,6150,-59.84,20231116,2395,3.13,20240419,1.44,N,365330,500,153 억,,148599,N,N,0,N,00,N
|
|
20240425,151239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,10,2,0.41,168763000,68188,79.05,2460,2505,2455,3200,1730,2465,2474.97,0.49,0,-1643,2535,2500,2480,2445,2425,2492,2437,153,735,500,1520,5,1,30610000,758,5.60,1.64,12,0.22,442.00,1510.00,6150,20231116,-59.76,2395,20240419,3.34,4340,-42.97,20240102,2395,3.34,20240419,6150,-59.76,20231116,2395,3.34,20240419,1.44,N,365330,500,153 억,,148599,N,N,0,N,00,N
|
|
20240425,141236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,20,2,0.81,153301230,61949,71.82,2460,2505,2455,3200,1730,2465,2474.64,0.49,0,-561,2535,2500,2480,2445,2425,2492,2437,153,735,500,1520,5,1,30610000,761,5.62,1.65,12,0.20,442.00,1510.00,6150,20231116,-59.59,2395,20240419,3.76,4340,-42.74,20240102,2395,3.76,20240419,6150,-59.59,20231116,2395,3.76,20240419,1.44,N,365330,500,153 억,,148599,N,N,0,N,00,N
|
|
20240425,131236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,20,2,0.81,146631140,59257,68.70,2460,2505,2455,3200,1730,2465,2474.49,0.49,0,-554,2535,2500,2480,2445,2425,2492,2437,153,735,500,1520,5,1,30610000,761,5.62,1.65,12,0.19,442.00,1510.00,6150,20231116,-59.59,2395,20240419,3.76,4340,-42.74,20240102,2395,3.76,20240419,6150,-59.59,20231116,2395,3.76,20240419,1.44,N,365330,500,153 억,,148599,N,N,0,N,00,N
|
|
20240425,121233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,10,2,0.41,114934030,46534,53.95,2460,2490,2455,3200,1730,2465,2469.89,0.49,0,-2861,2535,2500,2480,2445,2425,2492,2437,153,735,500,1520,5,1,30610000,758,5.60,1.64,12,0.15,442.00,1510.00,6150,20231116,-59.76,2395,20240419,3.34,4340,-42.97,20240102,2395,3.34,20240419,6150,-59.76,20231116,2395,3.34,20240419,1.44,N,365330,500,153 억,,148599,N,N,0,N,00,N
|
|
20240425,111234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,5,2,0.20,98709075,39993,46.37,2460,2485,2455,3200,1730,2465,2468.16,0.49,0,-5517,2535,2500,2480,2445,2425,2492,2437,153,735,500,1520,5,1,30610000,756,5.59,1.64,12,0.13,442.00,1510.00,6150,20231116,-59.84,2395,20240419,3.13,4340,-43.09,20240102,2395,3.13,20240419,6150,-59.84,20231116,2395,3.13,20240419,1.44,N,365330,500,153 억,,148599,N,N,0,N,00,N
|
|
20240425,101234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,5,2,0.20,53454105,21690,25.15,2460,2480,2455,3200,1730,2465,2464.46,0.49,0,860,2535,2500,2480,2445,2425,2492,2437,153,735,500,1520,5,1,30610000,756,5.59,1.64,12,0.07,442.00,1510.00,6150,20231116,-59.84,2395,20240419,3.13,4340,-43.09,20240102,2395,3.13,20240419,6150,-59.84,20231116,2395,3.13,20240419,1.44,N,365330,500,153 억,,148599,N,N,0,N,00,N
|
|
20240425,091239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,5,2,0.20,33341790,13554,15.71,2460,2470,2455,3200,1730,2465,2459.92,0.49,0,-702,2535,2500,2480,2445,2425,2492,2437,153,735,500,1520,5,1,30610000,756,5.59,1.64,12,0.04,442.00,1510.00,6150,20231116,-59.84,2395,20240419,3.13,4340,-43.09,20240102,2395,3.13,20240419,6150,-59.84,20231116,2395,3.13,20240419,1.44,N,365330,500,153 억,,148599,N,N,0,N,00,N
|
|
20240424,161215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,20,2,0.82,209725445,84466,96.15,2465,2515,2460,3175,1715,2445,2483.07,0.43,0,15699,2535,2490,2460,2415,2385,2475,2400,153,730,500,1510,5,1,30610000,755,5.58,1.63,12,0.28,442.00,1510.00,6150,20231116,-59.92,2395,20240419,2.92,4340,-43.20,20240102,2395,2.92,20240419,6150,-59.92,20231116,2395,2.92,20240419,1.44,N,365330,500,153 억,,132900,N,N,0,N,00,N
|
|
20240424,151232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,35,2,1.43,188303930,75778,86.26,2465,2515,2460,3175,1715,2445,2484.94,0.43,0,15247,2535,2490,2460,2415,2385,2475,2400,153,730,500,1510,5,1,30610000,759,5.61,1.64,12,0.25,442.00,1510.00,6150,20231116,-59.67,2395,20240419,3.55,4340,-42.86,20240102,2395,3.55,20240419,6150,-59.67,20231116,2395,3.55,20240419,1.44,N,365330,500,153 억,,132900,N,N,0,N,00,N
|
|
20240424,141234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,25,2,1.02,163625375,65793,74.90,2465,2515,2460,3175,1715,2445,2486.97,0.43,0,9209,2535,2490,2460,2415,2385,2475,2400,153,730,500,1510,5,1,30610000,756,5.59,1.64,12,0.21,442.00,1510.00,6150,20231116,-59.84,2395,20240419,3.13,4340,-43.09,20240102,2395,3.13,20240419,6150,-59.84,20231116,2395,3.13,20240419,1.44,N,365330,500,153 억,,132900,N,N,0,N,00,N
|
|
20240424,131236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,50,2,2.04,147588705,59326,67.53,2465,2515,2460,3175,1715,2445,2487.76,0.43,0,7439,2535,2490,2460,2415,2385,2475,2400,153,730,500,1510,5,1,30610000,764,5.64,1.65,12,0.19,442.00,1510.00,6150,20231116,-59.43,2395,20240419,4.18,4340,-42.51,20240102,2395,4.18,20240419,6150,-59.43,20231116,2395,4.18,20240419,1.44,N,365330,500,153 억,,132900,N,N,0,N,00,N
|
|
20240424,121230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,40,2,1.64,133514990,53658,61.08,2465,2515,2460,3175,1715,2445,2488.26,0.43,0,3475,2535,2490,2460,2415,2385,2475,2400,153,730,500,1510,5,1,30610000,761,5.62,1.65,12,0.18,442.00,1510.00,6150,20231116,-59.59,2395,20240419,3.76,4340,-42.74,20240102,2395,3.76,20240419,6150,-59.59,20231116,2395,3.76,20240419,1.44,N,365330,500,153 억,,132900,N,N,0,N,00,N
|
|
20240424,111228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,40,2,1.64,114277540,45884,52.23,2465,2515,2460,3175,1715,2445,2490.57,0.43,0,3275,2535,2490,2460,2415,2385,2475,2400,153,730,500,1510,5,1,30610000,761,5.62,1.65,12,0.15,442.00,1510.00,6150,20231116,-59.59,2395,20240419,3.76,4340,-42.74,20240102,2395,3.76,20240419,6150,-59.59,20231116,2395,3.76,20240419,1.44,N,365330,500,153 억,,132900,N,N,0,N,00,N
|
|
20240424,101226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,40,2,1.64,84287840,33820,38.50,2465,2515,2460,3175,1715,2445,2492.25,0.43,0,-2577,2535,2490,2460,2415,2385,2475,2400,153,730,500,1510,5,1,30610000,761,5.62,1.65,12,0.11,442.00,1510.00,6150,20231116,-59.59,2395,20240419,3.76,4340,-42.74,20240102,2395,3.76,20240419,6150,-59.59,20231116,2395,3.76,20240419,1.44,N,365330,500,153 억,,132900,N,N,0,N,00,N
|
|
20240424,091231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,35,2,1.43,10167105,4118,4.69,2465,2485,2460,3175,1715,2445,2468.94,0.43,0,476,2535,2490,2460,2415,2385,2475,2400,153,730,500,1510,5,1,30610000,759,5.61,1.64,12,0.01,442.00,1510.00,6150,20231116,-59.67,2395,20240419,3.55,4340,-42.86,20240102,2395,3.55,20240419,6150,-59.67,20231116,2395,3.55,20240419,1.44,N,365330,500,153 억,,132900,N,N,0,N,00,N
|
|
20240423,161154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-5,5,-0.20,209197915,85218,92.41,2490,2505,2430,3185,1715,2450,2454.86,0.45,0,-5990,2583,2516,2458,2391,2333,2487,2362,153,735,500,1510,5,1,30610000,748,5.53,1.62,12,0.28,442.00,1510.00,6150,20231116,-60.24,2395,20240419,2.09,4340,-43.66,20240102,2395,2.09,20240419,6150,-60.24,20231116,2395,2.09,20240419,1.44,N,365330,500,153 억,,138881,N,N,0,N,00,N
|
|
20240423,151226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-10,5,-0.41,198776795,80949,87.78,2490,2505,2430,3185,1715,2450,2455.58,0.45,0,-5990,2583,2516,2458,2391,2333,2487,2362,153,735,500,1510,5,1,30610000,747,5.52,1.62,12,0.26,442.00,1510.00,6150,20231116,-60.33,2395,20240419,1.88,4340,-43.78,20240102,2395,1.88,20240419,6150,-60.33,20231116,2395,1.88,20240419,1.44,N,365330,500,153 억,,138881,N,N,0,N,00,N
|
|
20240423,141224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-10,5,-0.41,176393325,71781,77.84,2490,2505,2430,3185,1715,2450,2457.38,0.45,0,-7082,2583,2516,2458,2391,2333,2487,2362,153,735,500,1510,5,1,30610000,747,5.52,1.62,12,0.23,442.00,1510.00,6150,20231116,-60.33,2395,20240419,1.88,4340,-43.78,20240102,2395,1.88,20240419,6150,-60.33,20231116,2395,1.88,20240419,1.44,N,365330,500,153 억,,138881,N,N,0,N,00,N
|
|
20240423,131223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-5,5,-0.20,153012050,62203,67.45,2490,2505,2430,3185,1715,2450,2459.88,0.45,0,-9497,2583,2516,2458,2391,2333,2487,2362,153,735,500,1510,5,1,30610000,748,5.53,1.62,12,0.20,442.00,1510.00,6150,20231116,-60.24,2395,20240419,2.09,4340,-43.66,20240102,2395,2.09,20240419,6150,-60.24,20231116,2395,2.09,20240419,1.44,N,365330,500,153 억,,138881,N,N,0,N,00,N
|
|
20240423,121221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-10,5,-0.41,135580085,55065,59.71,2490,2505,2430,3185,1715,2450,2462.18,0.45,0,-10093,2583,2516,2458,2391,2333,2487,2362,153,735,500,1510,5,1,30610000,747,5.52,1.62,12,0.18,442.00,1510.00,6150,20231116,-60.33,2395,20240419,1.88,4340,-43.78,20240102,2395,1.88,20240419,6150,-60.33,20231116,2395,1.88,20240419,1.44,N,365330,500,153 억,,138881,N,N,0,N,00,N
|
|
20240423,111223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,0,3,0.00,128298340,52076,56.47,2490,2505,2435,3185,1715,2450,2463.68,0.45,0,-10240,2583,2516,2458,2391,2333,2487,2362,153,735,500,1510,5,1,30610000,750,5.54,1.62,12,0.17,442.00,1510.00,6150,20231116,-60.16,2395,20240419,2.30,4340,-43.55,20240102,2395,2.30,20240419,6150,-60.16,20231116,2395,2.30,20240419,1.44,N,365330,500,153 억,,138881,N,N,0,N,00,N
|
|
20240423,101220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,10,2,0.41,65990085,26608,28.85,2490,2505,2455,3185,1715,2450,2480.08,0.45,0,5109,2583,2516,2458,2391,2333,2487,2362,153,735,500,1510,5,1,30610000,753,5.57,1.63,12,0.09,442.00,1510.00,6150,20231116,-60.00,2395,20240419,2.71,4340,-43.32,20240102,2395,2.71,20240419,6150,-60.00,20231116,2395,2.71,20240419,1.44,N,365330,500,153 억,,138881,N,N,0,N,00,N
|
|
20240423,091223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,40,2,1.63,17016385,6846,7.42,2490,2500,2470,3185,1715,2450,2485.60,0.45,0,3673,2583,2516,2458,2391,2333,2487,2362,153,735,500,1510,5,1,30610000,762,5.63,1.65,12,0.02,442.00,1510.00,6150,20231116,-59.51,2395,20240419,3.97,4340,-42.63,20240102,2395,3.97,20240419,6150,-59.51,20231116,2395,3.97,20240419,1.44,N,365330,500,153 억,,138881,N,N,0,N,00,N
|
|
20240422,161217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,10,2,0.41,225369950,91128,63.65,2465,2525,2400,3170,1710,2440,2473.12,0.35,0,31628,2616,2527,2461,2372,2306,2495,2340,153,730,500,1510,5,1,30610000,750,5.54,1.62,12,0.30,442.00,1510.00,6150,20231116,-60.16,2395,20240419,2.30,4340,-43.55,20240102,2395,2.30,20240419,6150,-60.16,20231116,2395,2.30,20240419,1.40,N,365330,500,153 억,,107266,N,N,0,N,00,N
|
|
20240422,151215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,30,2,1.23,221035085,89363,62.42,2465,2525,2400,3170,1710,2440,2473.45,0.35,0,31265,2616,2527,2461,2372,2306,2495,2340,153,730,500,1510,5,1,30610000,756,5.59,1.64,12,0.29,442.00,1510.00,6150,20231116,-59.84,2395,20240419,3.13,4340,-43.09,20240102,2395,3.13,20240419,6150,-59.84,20231116,2395,3.13,20240419,1.40,N,365330,500,153 억,,107266,N,N,0,N,00,N
|
|
20240422,141217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,10,2,0.41,197475535,79759,55.71,2465,2525,2400,3170,1710,2440,2475.90,0.35,0,25943,2616,2527,2461,2372,2306,2495,2340,153,730,500,1510,5,1,30610000,750,5.54,1.62,12,0.26,442.00,1510.00,6150,20231116,-60.16,2395,20240419,2.30,4340,-43.55,20240102,2395,2.30,20240419,6150,-60.16,20231116,2395,2.30,20240419,1.40,N,365330,500,153 억,,107266,N,N,0,N,00,N
|
|
20240422,131213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,20,2,0.82,175730305,70875,49.50,2465,2525,2400,3170,1710,2440,2479.44,0.35,0,24286,2616,2527,2461,2372,2306,2495,2340,153,730,500,1510,5,1,30610000,753,5.57,1.63,12,0.23,442.00,1510.00,6150,20231116,-60.00,2395,20240419,2.71,4340,-43.32,20240102,2395,2.71,20240419,6150,-60.00,20231116,2395,2.71,20240419,1.40,N,365330,500,153 억,,107266,N,N,0,N,00,N
|
|
20240422,121212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,35,2,1.43,147771400,59372,41.47,2465,2525,2465,3170,1710,2440,2488.91,0.35,0,23789,2616,2527,2461,2372,2306,2495,2340,153,730,500,1510,5,1,30610000,758,5.60,1.64,12,0.19,442.00,1510.00,6150,20231116,-59.76,2395,20240419,3.34,4340,-42.97,20240102,2395,3.34,20240419,6150,-59.76,20231116,2395,3.34,20240419,1.40,N,365330,500,153 억,,107266,N,N,0,N,00,N
|
|
20240422,111215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,50,2,2.05,139698320,56102,39.18,2465,2525,2465,3170,1710,2440,2490.08,0.35,0,23793,2616,2527,2461,2372,2306,2495,2340,153,730,500,1510,5,1,30610000,762,5.63,1.65,12,0.18,442.00,1510.00,6150,20231116,-59.51,2395,20240419,3.97,4340,-42.63,20240102,2395,3.97,20240419,6150,-59.51,20231116,2395,3.97,20240419,1.40,N,365330,500,153 억,,107266,N,N,0,N,00,N
|
|
20240422,101215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,65,2,2.66,100972525,40483,28.28,2465,2525,2465,3170,1710,2440,2494.20,0.35,0,16550,2616,2527,2461,2372,2306,2495,2340,153,730,500,1510,5,1,30610000,767,5.67,1.66,12,0.13,442.00,1510.00,6150,20231116,-59.27,2395,20240419,4.59,4340,-42.28,20240102,2395,4.59,20240419,6150,-59.27,20231116,2395,4.59,20240419,1.40,N,365330,500,153 억,,107266,N,N,0,N,00,N
|
|
20240422,091216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,75,2,3.07,48625370,19503,13.62,2465,2525,2465,3170,1710,2440,2493.23,0.35,0,14628,2616,2527,2461,2372,2306,2495,2340,153,730,500,1510,5,1,30610000,770,5.69,1.67,12,0.06,442.00,1510.00,6150,20231116,-59.11,2395,20240419,5.01,4340,-42.05,20240102,2395,5.01,20240419,6150,-59.11,20231116,2395,5.01,20240419,1.40,N,365330,500,153 억,,107266,N,N,0,N,00,N
|
|
20240419,161119,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2440,-80,5,-3.17,350696560,142796,121.92,2550,2550,2395,3275,1765,2520,2455.95,0.45,0,-31545,2620,2570,2500,2450,2380,2595,2475,153,755,500,1560,5,1,30610000,747,5.52,1.62,12,0.47,442.00,1510.00,6150,20231116,-60.33,2395,20240419,1.88,4340,-43.78,20240102,2395,1.88,20240419,6150,-60.33,20231116,2395,1.88,20240419,1.39,N,365330,500,153 억,,138787,N,N,0,N,00,N
|
|
20240419,151127,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2455,-65,5,-2.58,338123640,137652,117.53,2550,2550,2395,3275,1765,2520,2456.37,0.45,0,-30894,2620,2570,2500,2450,2380,2595,2475,153,755,500,1560,5,1,30610000,751,5.55,1.63,12,0.45,442.00,1510.00,6150,20231116,-60.08,2395,20240419,2.51,4340,-43.43,20240102,2395,2.51,20240419,6150,-60.08,20231116,2395,2.51,20240419,1.39,N,365330,500,153 억,,138787,N,N,0,N,00,N
|
|
20240419,141118,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2455,-65,5,-2.58,277641990,113068,96.54,2550,2550,2395,3275,1765,2520,2455.53,0.45,0,-22440,2620,2570,2500,2450,2380,2595,2475,153,755,500,1560,5,1,30610000,751,5.55,1.63,12,0.37,442.00,1510.00,6150,20231116,-60.08,2395,20240419,2.51,4340,-43.43,20240102,2395,2.51,20240419,6150,-60.08,20231116,2395,2.51,20240419,1.39,N,365330,500,153 억,,138787,N,N,0,N,00,N
|
|
20240419,131118,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2455,-65,5,-2.58,263684505,107357,91.66,2550,2550,2395,3275,1765,2520,2456.15,0.45,0,-22831,2620,2570,2500,2450,2380,2595,2475,153,755,500,1560,5,1,30610000,751,5.55,1.63,12,0.35,442.00,1510.00,6150,20231116,-60.08,2395,20240419,2.51,4340,-43.43,20240102,2395,2.51,20240419,6150,-60.08,20231116,2395,2.51,20240419,1.39,N,365330,500,153 억,,138787,N,N,0,N,00,N
|
|
20240419,121114,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2405,-115,5,-4.56,232166880,94364,80.57,2550,2550,2395,3275,1765,2520,2460.33,0.45,0,-22517,2620,2570,2500,2450,2380,2595,2475,153,755,500,1560,5,1,30610000,736,5.44,1.59,12,0.31,442.00,1510.00,6150,20231116,-60.89,2395,20240419,0.42,4340,-44.59,20240102,2395,0.42,20240419,6150,-60.89,20231116,2395,0.42,20240419,1.39,N,365330,500,153 억,,138787,N,N,0,N,00,N
|
|
20240419,111130,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2420,-100,5,-3.97,151347005,60836,51.94,2550,2550,2420,3275,1765,2520,2487.79,0.45,0,-9560,2620,2570,2500,2450,2380,2595,2475,153,755,500,1560,5,1,30610000,741,5.48,1.60,12,0.20,442.00,1510.00,6150,20231116,-60.65,2420,20240419,0.00,4340,-44.24,20240102,2420,0.00,20240419,6150,-60.65,20231116,2420,0.00,20240419,1.39,N,365330,500,153 억,,138787,N,N,0,N,00,N
|
|
20240419,101123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-15,5,-0.60,75128855,29825,25.46,2550,2550,2485,3275,1765,2520,2518.99,0.45,0,-5068,2620,2570,2500,2450,2380,2595,2475,153,755,500,1560,5,1,30610000,767,5.67,1.66,12,0.10,442.00,1510.00,6150,20231116,-59.27,2420,20240416,3.51,4340,-42.28,20240102,2420,3.51,20240416,6150,-59.27,20231116,2420,3.51,20240416,1.39,N,365330,500,153 억,,138787,N,N,0,N,00,N
|
|
20240419,091114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-15,5,-0.60,17851830,7076,6.04,2550,2550,2505,3275,1765,2520,2522.87,0.45,0,-3797,2620,2570,2500,2450,2380,2595,2475,153,755,500,1560,5,1,30610000,767,5.67,1.66,12,0.02,442.00,1510.00,6150,20231116,-59.27,2420,20240416,3.51,4340,-42.28,20240102,2420,3.51,20240416,6150,-59.27,20231116,2420,3.51,20240416,1.39,N,365330,500,153 억,,138787,N,N,0,N,00,N
|
|
20240418,161116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,65,2,2.65,291185230,116118,157.02,2455,2550,2430,3190,1720,2455,2507.64,0.40,0,17303,2515,2485,2455,2425,2395,2470,2410,153,735,500,1520,5,1,30610000,771,5.70,1.67,12,0.38,442.00,1510.00,6150,20231116,-59.02,2420,20240416,4.13,4340,-41.94,20240102,2420,4.13,20240416,6150,-59.02,20231116,2420,4.13,20240416,1.49,N,365330,500,153 억,,121484,N,N,0,N,00,N
|
|
20240418,151113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,60,2,2.44,276372705,110240,149.07,2455,2550,2430,3190,1720,2455,2507.01,0.40,0,17295,2515,2485,2455,2425,2395,2470,2410,153,735,500,1520,5,1,30610000,770,5.69,1.67,12,0.36,442.00,1510.00,6150,20231116,-59.11,2420,20240416,3.93,4340,-42.05,20240102,2420,3.93,20240416,6150,-59.11,20231116,2420,3.93,20240416,1.49,N,365330,500,153 억,,121484,N,N,0,N,00,N
|
|
20240418,141122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,45,2,1.83,221882445,88496,119.67,2455,2550,2430,3190,1720,2455,2507.26,0.40,0,10869,2515,2485,2455,2425,2395,2470,2410,153,735,500,1520,5,1,30610000,765,5.66,1.66,12,0.29,442.00,1510.00,6150,20231116,-59.35,2420,20240416,3.31,4340,-42.40,20240102,2420,3.31,20240416,6150,-59.35,20231116,2420,3.31,20240416,1.49,N,365330,500,153 억,,121484,N,N,0,N,00,N
|
|
20240418,131110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,60,2,2.44,211874265,84496,114.26,2455,2550,2430,3190,1720,2455,2507.51,0.40,0,10869,2515,2485,2455,2425,2395,2470,2410,153,735,500,1520,5,1,30610000,770,5.69,1.67,12,0.28,442.00,1510.00,6150,20231116,-59.11,2420,20240416,3.93,4340,-42.05,20240102,2420,3.93,20240416,6150,-59.11,20231116,2420,3.93,20240416,1.49,N,365330,500,153 억,,121484,N,N,0,N,00,N
|
|
20240418,121112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,65,2,2.65,188771765,75352,101.89,2455,2550,2430,3190,1720,2455,2505.20,0.40,0,15523,2515,2485,2455,2425,2395,2470,2410,153,735,500,1520,5,1,30610000,771,5.70,1.67,12,0.25,442.00,1510.00,6150,20231116,-59.02,2420,20240416,4.13,4340,-41.94,20240102,2420,4.13,20240416,6150,-59.02,20231116,2420,4.13,20240416,1.49,N,365330,500,153 억,,121484,N,N,0,N,00,N
|
|
20240418,111119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,45,2,1.83,161186330,64376,87.05,2455,2550,2430,3190,1720,2455,2503.83,0.40,0,12405,2515,2485,2455,2425,2395,2470,2410,153,735,500,1520,5,1,30610000,765,5.66,1.66,12,0.21,442.00,1510.00,6150,20231116,-59.35,2420,20240416,3.31,4340,-42.40,20240102,2420,3.31,20240416,6150,-59.35,20231116,2420,3.31,20240416,1.49,N,365330,500,153 억,,121484,N,N,0,N,00,N
|
|
20240418,101114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,55,2,2.24,151038010,60315,81.56,2455,2550,2430,3190,1720,2455,2504.15,0.40,0,12198,2515,2485,2455,2425,2395,2470,2410,153,735,500,1520,5,1,30610000,768,5.68,1.66,12,0.20,442.00,1510.00,6150,20231116,-59.19,2420,20240416,3.72,4340,-42.17,20240102,2420,3.72,20240416,6150,-59.19,20231116,2420,3.72,20240416,1.49,N,365330,500,153 억,,121484,N,N,0,N,00,N
|
|
20240418,091111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,85,2,3.46,90072000,35986,48.66,2455,2550,2430,3190,1720,2455,2502.97,0.40,0,6941,2515,2485,2455,2425,2395,2470,2410,153,735,500,1520,5,1,30610000,777,5.75,1.68,12,0.12,442.00,1510.00,6150,20231116,-58.70,2420,20240416,4.96,4340,-41.47,20240102,2420,4.96,20240416,6150,-58.70,20231116,2420,4.96,20240416,1.49,N,365330,500,153 억,,121484,N,N,0,N,00,N
|
|
20240417,161101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-5,5,-0.20,179673465,73442,39.21,2460,2485,2425,3195,1725,2460,2446.43,0.39,0,2082,2660,2560,2490,2390,2320,2525,2355,153,735,500,1520,5,1,30610000,751,5.55,1.63,12,0.24,442.00,1510.00,6150,20231116,-60.08,2420,20240416,1.45,4340,-43.43,20240102,2420,1.45,20240416,6150,-60.08,20231116,2420,1.45,20240416,1.45,N,365330,500,153 억,,119402,N,N,0,N,00,N
|
|
20240417,151119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-25,5,-1.02,174311710,71248,38.04,2460,2485,2425,3195,1725,2460,2446.55,0.39,0,2366,2660,2560,2490,2390,2320,2525,2355,153,735,500,1520,5,1,30610000,745,5.51,1.61,12,0.23,442.00,1510.00,6150,20231116,-60.41,2420,20240416,0.62,4340,-43.89,20240102,2420,0.62,20240416,6150,-60.41,20231116,2420,0.62,20240416,1.45,N,365330,500,153 억,,119402,N,N,0,N,00,N
|
|
20240417,141116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-15,5,-0.61,149704660,61171,32.66,2460,2485,2425,3195,1725,2460,2447.31,0.39,0,3820,2660,2560,2490,2390,2320,2525,2355,153,735,500,1520,5,1,30610000,748,5.53,1.62,12,0.20,442.00,1510.00,6150,20231116,-60.24,2420,20240416,1.03,4340,-43.66,20240102,2420,1.03,20240416,6150,-60.24,20231116,2420,1.03,20240416,1.45,N,365330,500,153 억,,119402,N,N,0,N,00,N
|
|
20240417,131117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-5,5,-0.20,135476090,55344,29.55,2460,2485,2425,3195,1725,2460,2447.89,0.39,0,2527,2660,2560,2490,2390,2320,2525,2355,153,735,500,1520,5,1,30610000,751,5.55,1.63,12,0.18,442.00,1510.00,6150,20231116,-60.08,2420,20240416,1.45,4340,-43.43,20240102,2420,1.45,20240416,6150,-60.08,20231116,2420,1.45,20240416,1.45,N,365330,500,153 억,,119402,N,N,0,N,00,N
|
|
20240417,121118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-15,5,-0.61,119260900,48714,26.01,2460,2485,2425,3195,1725,2460,2448.19,0.39,0,5898,2660,2560,2490,2390,2320,2525,2355,153,735,500,1520,5,1,30610000,748,5.53,1.62,12,0.16,442.00,1510.00,6150,20231116,-60.24,2420,20240416,1.03,4340,-43.66,20240102,2420,1.03,20240416,6150,-60.24,20231116,2420,1.03,20240416,1.45,N,365330,500,153 억,,119402,N,N,0,N,00,N
|
|
20240417,111122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-10,5,-0.41,77750870,31668,16.91,2460,2485,2440,3195,1725,2460,2455.19,0.39,0,8787,2660,2560,2490,2390,2320,2525,2355,153,735,500,1520,5,1,30610000,750,5.54,1.62,12,0.10,442.00,1510.00,6150,20231116,-60.16,2420,20240416,1.24,4340,-43.55,20240102,2420,1.24,20240416,6150,-60.16,20231116,2420,1.24,20240416,1.45,N,365330,500,153 억,,119402,N,N,0,N,00,N
|
|
20240417,101112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-15,5,-0.61,48338180,19646,10.49,2460,2485,2445,3195,1725,2460,2460.46,0.39,0,7932,2660,2560,2490,2390,2320,2525,2355,153,735,500,1520,5,1,30610000,748,5.53,1.62,12,0.06,442.00,1510.00,6150,20231116,-60.24,2420,20240416,1.03,4340,-43.66,20240102,2420,1.03,20240416,6150,-60.24,20231116,2420,1.03,20240416,1.45,N,365330,500,153 억,,119402,N,N,0,N,00,N
|
|
20240417,091107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,20,2,0.81,6396235,2598,1.39,2460,2480,2450,3195,1725,2460,2461.98,0.39,0,263,2660,2560,2490,2390,2320,2525,2355,153,735,500,1520,5,1,30610000,759,5.61,1.64,12,0.01,442.00,1510.00,6150,20231116,-59.67,2420,20240416,2.48,4340,-42.86,20240102,2420,2.48,20240416,6150,-59.67,20231116,2420,2.48,20240416,1.45,N,365330,500,153 억,,119402,N,N,0,N,00,N
|
|
20240416,161113,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2460,-50,5,-1.99,459521605,186372,86.86,2485,2590,2420,3260,1760,2510,2465.26,0.50,0,-33098,2656,2582,2516,2442,2376,2620,2480,153,750,500,1550,5,1,30610000,753,5.57,1.63,12,0.61,442.00,1510.00,6150,20231116,-60.00,2420,20240416,1.65,4340,-43.32,20240102,2420,1.65,20240416,6150,-60.00,20231116,2420,1.65,20240416,1.46,N,365330,500,153 억,,152500,N,N,0,N,00,N
|
|
20240416,151111,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2485,-25,5,-1.00,455102725,184582,86.02,2485,2590,2420,3260,1760,2510,2465.21,0.50,0,-32476,2656,2582,2516,2442,2376,2620,2480,153,750,500,1550,5,1,30610000,761,5.62,1.65,12,0.60,442.00,1510.00,6150,20231116,-59.59,2420,20240416,2.69,4340,-42.74,20240102,2420,2.69,20240416,6150,-59.59,20231116,2420,2.69,20240416,1.46,N,365330,500,153 억,,152500,N,N,0,N,00,N
|
|
20240416,141113,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2435,-75,5,-2.99,396314800,160783,74.93,2485,2590,2420,3260,1760,2510,2464.47,0.50,0,-27522,2656,2582,2516,2442,2376,2620,2480,153,750,500,1550,5,1,30610000,745,5.51,1.61,12,0.53,442.00,1510.00,6150,20231116,-60.41,2420,20240416,0.62,4340,-43.89,20240102,2420,0.62,20240416,6150,-60.41,20231116,2420,0.62,20240416,1.46,N,365330,500,153 억,,152500,N,N,0,N,00,N
|
|
20240416,131109,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2430,-80,5,-3.19,373756945,151523,70.62,2485,2590,2420,3260,1760,2510,2466.23,0.50,0,-29205,2656,2582,2516,2442,2376,2620,2480,153,750,500,1550,5,1,30610000,744,5.50,1.61,12,0.50,442.00,1510.00,6150,20231116,-60.49,2420,20240416,0.41,4340,-44.01,20240102,2420,0.41,20240416,6150,-60.49,20231116,2420,0.41,20240416,1.46,N,365330,500,153 억,,152500,N,N,0,N,00,N
|
|
20240416,121113,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2430,-80,5,-3.19,349550795,141566,65.97,2485,2590,2420,3260,1760,2510,2468.72,0.50,0,-28641,2656,2582,2516,2442,2376,2620,2480,153,750,500,1550,5,1,30610000,744,5.50,1.61,12,0.46,442.00,1510.00,6150,20231116,-60.49,2420,20240416,0.41,4340,-44.01,20240102,2420,0.41,20240416,6150,-60.49,20231116,2420,0.41,20240416,1.46,N,365330,500,153 억,,152500,N,N,0,N,00,N
|
|
20240416,111107,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2440,-70,5,-2.79,242406370,97441,45.41,2485,2590,2440,3260,1760,2510,2487.37,0.50,0,-34603,2656,2582,2516,2442,2376,2620,2480,153,750,500,1550,5,1,30610000,747,5.52,1.62,12,0.32,442.00,1510.00,6150,20231116,-60.33,2440,20240416,0.00,4340,-43.78,20240102,2440,0.00,20240416,6150,-60.33,20231116,2440,0.00,20240416,1.46,N,365330,500,153 억,,152500,N,N,0,N,00,N
|
|
20240416,101059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-25,5,-1.00,130056090,51855,24.17,2485,2590,2480,3260,1760,2510,2508.01,0.50,0,-4162,2656,2582,2516,2442,2376,2620,2480,153,750,500,1550,5,1,30610000,761,5.62,1.65,12,0.17,442.00,1510.00,6150,20231116,-59.59,2450,20240415,1.43,4340,-42.74,20240102,2450,1.43,20240415,6150,-59.59,20231116,2450,1.43,20240415,1.46,N,365330,500,153 억,,152500,N,N,0,N,00,N
|
|
20240416,091059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,25,2,1.00,47265855,18677,8.70,2485,2590,2485,3260,1760,2510,2532.55,0.50,0,-6471,2656,2582,2516,2442,2376,2620,2480,153,750,500,1550,5,1,30610000,776,5.74,1.68,12,0.06,442.00,1510.00,6150,20231116,-58.78,2450,20240415,3.47,4340,-41.59,20240102,2450,3.47,20240415,6150,-58.78,20231116,2450,3.47,20240415,1.46,N,365330,500,153 억,,152500,N,N,0,N,00,N
|
|
20240415,161058,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2510,10,2,0.40,537820045,214323,120.59,2500,2590,2450,3250,1750,2500,2509.39,0.45,0,17348,2643,2571,2528,2456,2413,2550,2435,153,750,500,1550,5,1,30610000,768,5.68,1.66,12,0.70,442.00,1510.00,6150,20231116,-59.19,2450,20240415,2.45,4340,-42.17,20240102,2450,2.45,20240415,6150,-59.19,20231116,2450,2.45,20240415,1.45,N,365330,500,153 억,,136627,N,N,0,N,00,N
|
|
20240415,151103,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2545,45,2,1.80,494668760,197225,110.97,2500,2590,2450,3250,1750,2500,2508.14,0.45,0,18778,2643,2571,2528,2456,2413,2550,2435,153,750,500,1550,5,1,30610000,779,5.76,1.69,12,0.64,442.00,1510.00,6150,20231116,-58.62,2450,20240415,3.88,4340,-41.36,20240102,2450,3.88,20240415,6150,-58.62,20231116,2450,3.88,20240415,1.45,N,365330,500,153 억,,136627,N,N,0,N,00,N
|
|
20240415,141056,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2535,35,2,1.40,437221935,174640,98.26,2500,2590,2450,3250,1750,2500,2503.56,0.45,0,15913,2643,2571,2528,2456,2413,2550,2435,153,750,500,1550,5,1,30610000,776,5.74,1.68,12,0.57,442.00,1510.00,6150,20231116,-58.78,2450,20240415,3.47,4340,-41.59,20240102,2450,3.47,20240415,6150,-58.78,20231116,2450,3.47,20240415,1.45,N,365330,500,153 억,,136627,N,N,0,N,00,N
|
|
20240415,131043,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2535,35,2,1.40,349342730,140362,78.98,2500,2590,2450,3250,1750,2500,2488.87,0.45,0,14394,2643,2571,2528,2456,2413,2550,2435,153,750,500,1550,5,1,30610000,776,5.74,1.68,12,0.46,442.00,1510.00,6150,20231116,-58.78,2450,20240415,3.47,4340,-41.59,20240102,2450,3.47,20240415,6150,-58.78,20231116,2450,3.47,20240415,1.45,N,365330,500,153 억,,136627,N,N,0,N,00,N
|
|
20240415,121100,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2520,20,2,0.80,313611430,126283,71.05,2500,2590,2450,3250,1750,2500,2483.40,0.45,0,17808,2643,2571,2528,2456,2413,2550,2435,153,750,500,1550,5,1,30610000,771,5.70,1.67,12,0.41,442.00,1510.00,6150,20231116,-59.02,2450,20240415,2.86,4340,-41.94,20240102,2450,2.86,20240415,6150,-59.02,20231116,2450,2.86,20240415,1.45,N,365330,500,153 억,,136627,N,N,0,N,00,N
|
|
20240415,111059,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2500,0,3,0.00,269888245,108858,61.25,2500,2590,2450,3250,1750,2500,2479.27,0.45,0,16075,2643,2571,2528,2456,2413,2550,2435,153,750,500,1550,5,1,30610000,765,5.66,1.66,12,0.36,442.00,1510.00,6150,20231116,-59.35,2450,20240415,2.04,4340,-42.40,20240102,2450,2.04,20240415,6150,-59.35,20231116,2450,2.04,20240415,1.45,N,365330,500,153 억,,136627,N,N,0,N,00,N
|
|
20240415,101052,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2480,-20,5,-0.80,158299415,64243,36.15,2500,2500,2450,3250,1750,2500,2464.07,0.45,0,21877,2643,2571,2528,2456,2413,2550,2435,153,750,500,1550,5,1,30610000,759,5.61,1.64,12,0.21,442.00,1510.00,6150,20231116,-59.67,2450,20240415,1.22,4340,-42.86,20240102,2450,1.22,20240415,6150,-59.67,20231116,2450,1.22,20240415,1.45,N,365330,500,153 억,,136627,N,N,0,N,00,N
|
|
20240415,091101,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2465,-35,5,-1.40,53703125,21764,12.25,2500,2500,2450,3250,1750,2500,2467.52,0.45,0,-1008,2643,2571,2528,2456,2413,2550,2435,153,750,500,1550,5,1,30610000,755,5.58,1.63,12,0.07,442.00,1510.00,6150,20231116,-59.92,2450,20240415,0.61,4340,-43.20,20240102,2450,0.61,20240415,6150,-59.92,20231116,2450,0.61,20240415,1.45,N,365330,500,153 억,,136627,N,N,0,N,00,N
|
|
20240412,161051,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2500,-85,5,-3.29,437522715,172058,166.09,2580,2600,2485,3360,1810,2585,2544.32,0.41,0,9324,2635,2610,2565,2540,2495,2620,2550,153,775,500,1600,5,1,30610000,765,5.66,1.66,12,0.56,442.00,1510.00,6150,20231116,-59.35,2485,20240412,0.60,4340,-42.40,20240102,2485,0.60,20240412,6150,-59.35,20231116,2485,0.60,20240412,1.54,N,365330,500,153 억,,125939,N,N,0,N,00,N
|
|
20240412,151055,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2540,-45,5,-1.74,347148285,135890,131.18,2580,2600,2505,3360,1810,2585,2554.63,0.41,0,6471,2635,2610,2565,2540,2495,2620,2550,153,775,500,1600,5,1,30610000,777,5.75,1.68,12,0.44,442.00,1510.00,6150,20231116,-58.70,2505,20240412,1.40,4340,-41.47,20240102,2505,1.40,20240412,6150,-58.70,20231116,2505,1.40,20240412,1.54,N,365330,500,153 억,,125939,N,N,0,N,00,N
|
|
20240412,141051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-35,5,-1.35,266377665,103944,100.34,2580,2600,2525,3360,1810,2585,2562.70,0.41,0,7441,2635,2610,2565,2540,2495,2620,2550,153,775,500,1600,5,1,30610000,781,5.77,1.69,12,0.34,442.00,1510.00,6150,20231116,-58.54,2520,20240411,1.19,4340,-41.24,20240102,2520,1.19,20240411,6150,-58.54,20231116,2520,1.19,20240411,1.54,N,365330,500,153 억,,125939,N,N,0,N,00,N
|
|
20240412,131040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-30,5,-1.16,183816540,71490,69.01,2580,2600,2555,3360,1810,2585,2571.22,0.41,0,11296,2635,2610,2565,2540,2495,2620,2550,153,775,500,1600,5,1,30610000,782,5.78,1.69,12,0.23,442.00,1510.00,6150,20231116,-58.46,2520,20240411,1.39,4340,-41.13,20240102,2520,1.39,20240411,6150,-58.46,20231116,2520,1.39,20240411,1.54,N,365330,500,153 억,,125939,N,N,0,N,00,N
|
|
20240412,121046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-10,5,-0.39,143166595,55635,53.70,2580,2600,2560,3360,1810,2585,2573.32,0.41,0,11344,2635,2610,2565,2540,2495,2620,2550,153,775,500,1600,5,1,30610000,788,5.83,1.71,12,0.18,442.00,1510.00,6150,20231116,-58.13,2520,20240411,2.18,4340,-40.67,20240102,2520,2.18,20240411,6150,-58.13,20231116,2520,2.18,20240411,1.54,N,365330,500,153 억,,125939,N,N,0,N,00,N
|
|
20240412,111045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-20,5,-0.77,110981440,43113,41.62,2580,2600,2560,3360,1810,2585,2574.20,0.41,0,10718,2635,2610,2565,2540,2495,2620,2550,153,775,500,1600,5,1,30610000,785,5.80,1.70,12,0.14,442.00,1510.00,6150,20231116,-58.29,2520,20240411,1.79,4340,-40.90,20240102,2520,1.79,20240411,6150,-58.29,20231116,2520,1.79,20240411,1.54,N,365330,500,153 억,,125939,N,N,0,N,00,N
|
|
20240412,101047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,10,2,0.39,70017205,27202,26.26,2580,2600,2560,3360,1810,2585,2573.97,0.41,0,10357,2635,2610,2565,2540,2495,2620,2550,153,775,500,1600,5,1,30610000,794,5.87,1.72,12,0.09,442.00,1510.00,6150,20231116,-57.80,2520,20240411,2.98,4340,-40.21,20240102,2520,2.98,20240411,6150,-57.80,20231116,2520,2.98,20240411,1.54,N,365330,500,153 억,,125939,N,N,0,N,00,N
|
|
20240412,091048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-5,5,-0.19,14715950,5738,5.54,2580,2580,2560,3360,1810,2585,2564.65,0.41,0,988,2635,2610,2565,2540,2495,2620,2550,153,775,500,1600,5,1,30610000,790,5.84,1.71,12,0.02,442.00,1510.00,6150,20231116,-58.05,2520,20240411,2.38,4340,-40.55,20240102,2520,2.38,20240411,6150,-58.05,20231116,2520,2.38,20240411,1.54,N,365330,500,153 억,,125939,N,N,0,N,00,N
|
|
20240411,161044,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2585,0,3,0.00,258496390,101225,45.53,2585,2590,2520,3360,1810,2585,2553.60,0.36,0,15903,2721,2652,2616,2547,2511,2635,2530,153,775,500,1600,5,1,30610000,791,5.85,1.71,12,0.33,442.00,1510.00,6150,20231116,-57.97,2520,20240411,2.58,4340,-40.44,20240102,2520,2.58,20240411,6150,-57.97,20231116,2520,2.58,20240411,1.53,N,365330,500,153 억,,110036,N,N,0,N,00,N
|
|
20240411,151046,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2565,-20,5,-0.77,200781205,78651,35.38,2585,2590,2520,3360,1810,2585,2552.79,0.36,0,12571,2721,2652,2616,2547,2511,2635,2530,153,775,500,1600,5,1,30610000,785,5.80,1.70,12,0.26,442.00,1510.00,6150,20231116,-58.29,2520,20240411,1.79,4340,-40.90,20240102,2520,1.79,20240411,6150,-58.29,20231116,2520,1.79,20240411,1.53,N,365330,500,153 억,,110036,N,N,0,N,00,N
|
|
20240411,141044,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2580,-5,5,-0.19,182852390,71692,32.25,2585,2590,2520,3360,1810,2585,2550.50,0.36,0,13418,2721,2652,2616,2547,2511,2635,2530,153,775,500,1600,5,1,30610000,790,5.84,1.71,12,0.23,442.00,1510.00,6150,20231116,-58.05,2520,20240411,2.38,4340,-40.55,20240102,2520,2.38,20240411,6150,-58.05,20231116,2520,2.38,20240411,1.53,N,365330,500,153 억,,110036,N,N,0,N,00,N
|
|
20240411,131031,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2560,-25,5,-0.97,162409725,63724,28.66,2585,2590,2520,3360,1810,2585,2548.61,0.36,0,12482,2721,2652,2616,2547,2511,2635,2530,153,775,500,1600,5,1,30610000,784,5.79,1.70,12,0.21,442.00,1510.00,6150,20231116,-58.37,2520,20240411,1.59,4340,-41.01,20240102,2520,1.59,20240411,6150,-58.37,20231116,2520,1.59,20240411,1.53,N,365330,500,153 억,,110036,N,N,0,N,00,N
|
|
20240411,121046,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2570,-15,5,-0.58,152897750,60017,26.99,2585,2590,2520,3360,1810,2585,2547.54,0.36,0,12482,2721,2652,2616,2547,2511,2635,2530,153,775,500,1600,5,1,30610000,787,5.81,1.70,12,0.20,442.00,1510.00,6150,20231116,-58.21,2520,20240411,1.98,4340,-40.78,20240102,2520,1.98,20240411,6150,-58.21,20231116,2520,1.98,20240411,1.53,N,365330,500,153 억,,110036,N,N,0,N,00,N
|
|
20240411,111036,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2575,-10,5,-0.39,140990085,55391,24.91,2585,2590,2520,3360,1810,2585,2545.32,0.36,0,13686,2721,2652,2616,2547,2511,2635,2530,153,775,500,1600,5,1,30610000,788,5.83,1.71,12,0.18,442.00,1510.00,6150,20231116,-58.13,2520,20240411,2.18,4340,-40.67,20240102,2520,2.18,20240411,6150,-58.13,20231116,2520,2.18,20240411,1.53,N,365330,500,153 억,,110036,N,N,0,N,00,N
|
|
20240411,101041,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2545,-40,5,-1.55,75275060,29621,13.32,2585,2590,2520,3360,1810,2585,2541.19,0.36,0,-3212,2721,2652,2616,2547,2511,2635,2530,153,775,500,1600,5,1,30610000,779,5.76,1.69,12,0.10,442.00,1510.00,6150,20231116,-58.62,2520,20240411,0.99,4340,-41.36,20240102,2520,0.99,20240411,6150,-58.62,20231116,2520,0.99,20240411,1.53,N,365330,500,153 억,,110036,N,N,0,N,00,N
|
|
20240411,091042,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2585,0,3,0.00,14280815,5543,2.49,2585,2590,2550,3360,1810,2585,2576.28,0.36,0,-3177,2721,2652,2616,2547,2511,2635,2530,153,775,500,1600,5,1,30610000,791,5.85,1.71,12,0.02,442.00,1510.00,6150,20231116,-57.97,2550,20240411,1.37,4340,-40.44,20240102,2550,1.37,20240411,6150,-57.97,20231116,2550,1.37,20240411,1.53,N,365330,500,153 억,,110036,N,N,0,N,00,N
|
|
20240409,161024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,-75,5,-2.82,578063895,220932,97.18,2670,2685,2580,3455,1865,2660,2616.85,0.42,0,-17504,2833,2746,2688,2601,2543,2717,2572,153,795,500,1640,5,1,30610000,791,5.85,1.71,12,0.72,442.00,1510.00,6150,20231116,-57.97,2575,20231113,0.39,4340,-40.44,20240102,2580,0.19,20240409,6150,-57.97,20231116,2575,0.39,20231113,1.50,N,365330,500,153 억,,127487,N,N,0,N,00,N
|
|
20240409,151029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,-70,5,-2.63,536407615,204830,90.09,2670,2685,2580,3455,1865,2660,2618.79,0.42,0,-19210,2833,2746,2688,2601,2543,2717,2572,153,795,500,1640,5,1,30610000,793,5.86,1.72,12,0.67,442.00,1510.00,6150,20231116,-57.89,2575,20231113,0.58,4340,-40.32,20240102,2580,0.39,20240409,6150,-57.89,20231116,2575,0.58,20231113,1.50,N,365330,500,153 억,,127487,N,N,0,N,00,N
|
|
20240409,141034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,-60,5,-2.26,435306940,165777,72.92,2670,2685,2585,3455,1865,2660,2625.86,0.42,0,-8173,2833,2746,2688,2601,2543,2717,2572,153,795,500,1640,5,1,30610000,796,5.88,1.72,12,0.54,442.00,1510.00,6150,20231116,-57.72,2575,20231113,0.97,4340,-40.09,20240102,2585,0.58,20240409,6150,-57.72,20231116,2575,0.97,20231113,1.50,N,365330,500,153 억,,127487,N,N,0,N,00,N
|
|
20240409,131027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,-55,5,-2.07,415343035,158113,69.55,2670,2685,2585,3455,1865,2660,2626.87,0.42,0,-7703,2833,2746,2688,2601,2543,2717,2572,153,795,500,1640,5,1,30610000,797,5.89,1.73,12,0.52,442.00,1510.00,6150,20231116,-57.64,2575,20231113,1.17,4340,-39.98,20240102,2585,0.77,20240409,6150,-57.64,20231116,2575,1.17,20231113,1.50,N,365330,500,153 억,,127487,N,N,0,N,00,N
|
|
20240409,121032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,-55,5,-2.07,372986065,141820,62.38,2670,2685,2585,3455,1865,2660,2630.00,0.42,0,-7075,2833,2746,2688,2601,2543,2717,2572,153,795,500,1640,5,1,30610000,797,5.89,1.73,12,0.46,442.00,1510.00,6150,20231116,-57.64,2575,20231113,1.17,4340,-39.98,20240102,2585,0.77,20240409,6150,-57.64,20231116,2575,1.17,20231113,1.50,N,365330,500,153 억,,127487,N,N,0,N,00,N
|
|
20240409,111029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,-40,5,-1.50,288652660,109405,48.12,2670,2685,2605,3455,1865,2660,2638.39,0.42,0,435,2833,2746,2688,2601,2543,2717,2572,153,795,500,1640,5,1,30610000,802,5.93,1.74,12,0.36,442.00,1510.00,6150,20231116,-57.40,2575,20231113,1.75,4340,-39.63,20240102,2605,0.58,20240409,6150,-57.40,20231116,2575,1.75,20231113,1.50,N,365330,500,153 억,,127487,N,N,0,N,00,N
|
|
20240409,101022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,-5,5,-0.19,132538540,50003,21.99,2670,2685,2635,3455,1865,2660,2650.61,0.42,0,449,2833,2746,2688,2601,2543,2717,2572,153,795,500,1640,5,1,30610000,813,6.01,1.76,12,0.16,442.00,1510.00,6150,20231116,-56.83,2575,20231113,3.11,4340,-38.82,20240102,2630,0.95,20240408,6150,-56.83,20231116,2575,3.11,20231113,1.50,N,365330,500,153 억,,127487,N,N,0,N,00,N
|
|
20240409,091043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,20,2,0.75,21653875,8128,3.58,2670,2685,2650,3455,1865,2660,2664.11,0.42,0,477,2833,2746,2688,2601,2543,2717,2572,153,795,500,1640,5,1,30610000,820,6.06,1.77,12,0.03,442.00,1510.00,6150,20231116,-56.42,2575,20231113,4.08,4340,-38.25,20240102,2630,1.90,20240408,6150,-56.42,20231116,2575,4.08,20231113,1.50,N,365330,500,153 억,,127487,N,N,0,N,00,N
|
|
20240408,161021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-110,5,-3.97,603779885,226621,92.05,2770,2775,2630,3600,1940,2770,2664.29,0.49,0,-22520,2916,2842,2756,2682,2596,2800,2640,153,830,500,1710,5,1,30610000,814,6.02,1.76,12,0.74,442.00,1510.00,6150,20231116,-56.75,2575,20231113,3.30,4340,-38.71,20240102,2630,1.14,20240408,6150,-56.75,20231116,2575,3.30,20231113,1.51,N,365330,500,153 억,,149981,N,N,0,N,00,N
|
|
20240408,151031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,-115,5,-4.15,572275220,214773,87.24,2770,2775,2630,3600,1940,2770,2664.56,0.49,0,-21621,2916,2842,2756,2682,2596,2800,2640,153,830,500,1710,5,1,30610000,813,6.01,1.76,12,0.70,442.00,1510.00,6150,20231116,-56.83,2575,20231113,3.11,4340,-38.82,20240102,2630,0.95,20240408,6150,-56.83,20231116,2575,3.11,20231113,1.51,N,365330,500,153 억,,149981,N,N,0,N,00,N
|
|
20240408,141029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-110,5,-3.97,470574185,176298,71.61,2770,2775,2650,3600,1940,2770,2669.20,0.49,0,-12163,2916,2842,2756,2682,2596,2800,2640,153,830,500,1710,5,1,30610000,814,6.02,1.76,12,0.58,442.00,1510.00,6150,20231116,-56.75,2575,20231113,3.30,4340,-38.71,20240102,2650,0.38,20240408,6150,-56.75,20231116,2575,3.30,20231113,1.51,N,365330,500,153 억,,149981,N,N,0,N,00,N
|
|
20240408,131023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-110,5,-3.97,432104630,161799,65.72,2770,2775,2650,3600,1940,2770,2670.63,0.49,0,-10786,2916,2842,2756,2682,2596,2800,2640,153,830,500,1710,5,1,30610000,814,6.02,1.76,12,0.53,442.00,1510.00,6150,20231116,-56.75,2575,20231113,3.30,4340,-38.71,20240102,2650,0.38,20240408,6150,-56.75,20231116,2575,3.30,20231113,1.51,N,365330,500,153 억,,149981,N,N,0,N,00,N
|
|
20240408,121031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,-100,5,-3.61,345988415,129355,52.54,2770,2775,2650,3600,1940,2770,2674.72,0.49,0,-7833,2916,2842,2756,2682,2596,2800,2640,153,830,500,1710,5,1,30610000,817,6.04,1.77,12,0.42,442.00,1510.00,6150,20231116,-56.59,2575,20231113,3.69,4340,-38.48,20240102,2650,0.75,20240408,6150,-56.59,20231116,2575,3.69,20231113,1.51,N,365330,500,153 억,,149981,N,N,0,N,00,N
|
|
20240408,111032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-110,5,-3.97,319663360,119463,48.52,2770,2775,2650,3600,1940,2770,2675.84,0.49,0,-4535,2916,2842,2756,2682,2596,2800,2640,153,830,500,1710,5,1,30610000,814,6.02,1.76,12,0.39,442.00,1510.00,6150,20231116,-56.75,2575,20231113,3.30,4340,-38.71,20240102,2650,0.38,20240408,6150,-56.75,20231116,2575,3.30,20231113,1.51,N,365330,500,153 억,,149981,N,N,0,N,00,N
|
|
20240408,101019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,-90,5,-3.25,195880540,72964,29.64,2770,2775,2650,3600,1940,2770,2684.62,0.49,0,2936,2916,2842,2756,2682,2596,2800,2640,153,830,500,1710,5,1,30610000,820,6.06,1.77,12,0.24,442.00,1510.00,6150,20231116,-56.42,2575,20231113,4.08,4340,-38.25,20240102,2650,1.13,20240408,6150,-56.42,20231116,2575,4.08,20231113,1.51,N,365330,500,153 억,,149981,N,N,0,N,00,N
|
|
20240408,091031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-50,5,-1.81,53034325,19541,7.94,2770,2775,2690,3600,1940,2770,2714.00,0.49,0,4119,2916,2842,2756,2682,2596,2800,2640,153,830,500,1710,5,1,30610000,833,6.15,1.80,12,0.06,442.00,1510.00,6150,20231116,-55.77,2575,20231113,5.63,4340,-37.33,20240102,2670,1.87,20240405,6150,-55.77,20231116,2575,5.63,20231113,1.51,N,365330,500,153 억,,149981,N,N,0,N,00,N
|
|
20240405,161025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,-45,5,-1.60,679545585,245013,169.08,2800,2830,2670,3655,1975,2815,2773.53,0.48,0,3531,2925,2870,2840,2785,2755,2855,2770,153,840,500,1740,5,1,30610000,848,6.27,1.83,12,0.80,442.00,1510.00,6150,20231116,-54.96,2575,20231113,7.57,4340,-36.18,20240102,2670,3.75,20240405,6150,-54.96,20231116,2575,7.57,20231113,1.41,N,365330,500,153 억,,146448,N,N,0,N,00,N
|
|
20240405,151022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,-45,5,-1.60,630859685,227426,156.94,2800,2830,2670,3655,1975,2815,2773.91,0.48,0,4640,2925,2870,2840,2785,2755,2855,2770,153,840,500,1740,5,1,30610000,848,6.27,1.83,12,0.74,442.00,1510.00,6150,20231116,-54.96,2575,20231113,7.57,4340,-36.18,20240102,2670,3.75,20240405,6150,-54.96,20231116,2575,7.57,20231113,1.41,N,365330,500,153 억,,146448,N,N,0,N,00,N
|
|
20240405,141020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-5,5,-0.18,361794880,130144,89.81,2800,2820,2770,3655,1975,2815,2779.96,0.48,0,8916,2925,2870,2840,2785,2755,2855,2770,153,840,500,1740,5,1,30610000,860,6.36,1.86,12,0.43,442.00,1510.00,6150,20231116,-54.31,2575,20231113,9.13,4340,-35.25,20240102,2740,2.55,20240307,6150,-54.31,20231116,2575,9.13,20231113,1.41,N,365330,500,153 억,,146448,N,N,0,N,00,N
|
|
20240405,131016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,-30,5,-1.07,324543040,116792,80.60,2800,2820,2770,3655,1975,2815,2778.81,0.48,0,4365,2925,2870,2840,2785,2755,2855,2770,153,840,500,1740,5,1,30610000,852,6.30,1.84,12,0.38,442.00,1510.00,6150,20231116,-54.72,2575,20231113,8.16,4340,-35.83,20240102,2740,1.64,20240307,6150,-54.72,20231116,2575,8.16,20231113,1.41,N,365330,500,153 억,,146448,N,N,0,N,00,N
|
|
20240405,121020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-40,5,-1.42,247825940,89110,61.49,2800,2820,2770,3655,1975,2815,2781.12,0.48,0,4365,2925,2870,2840,2785,2755,2855,2770,153,840,500,1740,5,1,30610000,849,6.28,1.84,12,0.29,442.00,1510.00,6150,20231116,-54.88,2575,20231113,7.77,4340,-36.06,20240102,2740,1.28,20240307,6150,-54.88,20231116,2575,7.77,20231113,1.41,N,365330,500,153 억,,146448,N,N,0,N,00,N
|
|
20240405,111028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-25,5,-0.89,218938065,78713,54.32,2800,2820,2770,3655,1975,2815,2781.47,0.48,0,4781,2925,2870,2840,2785,2755,2855,2770,153,840,500,1740,5,1,30610000,854,6.31,1.85,12,0.26,442.00,1510.00,6150,20231116,-54.63,2575,20231113,8.35,4340,-35.71,20240102,2740,1.82,20240307,6150,-54.63,20231116,2575,8.35,20231113,1.41,N,365330,500,153 억,,146448,N,N,0,N,00,N
|
|
20240405,100855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,-35,5,-1.24,153990590,55338,38.19,2800,2820,2770,3655,1975,2815,2782.73,0.48,0,5725,2925,2870,2840,2785,2755,2855,2770,153,840,500,1740,5,1,30610000,851,6.29,1.84,12,0.18,442.00,1510.00,6150,20231116,-54.80,2575,20231113,7.96,4340,-35.94,20240102,2740,1.46,20240307,6150,-54.80,20231116,2575,7.96,20231113,1.41,N,365330,500,153 억,,146448,N,N,0,N,00,N
|
|
20240405,091008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-40,5,-1.42,20671845,7438,5.13,2800,2800,2770,3655,1975,2815,2779.22,0.48,0,-839,2925,2870,2840,2785,2755,2855,2770,153,840,500,1740,5,1,30610000,849,6.28,1.84,12,0.02,442.00,1510.00,6150,20231116,-54.88,2575,20231113,7.77,4340,-36.06,20240102,2740,1.28,20240307,6150,-54.88,20231116,2575,7.77,20231113,1.41,N,365330,500,153 억,,146448,N,N,0,N,00,N
|
|
20240404,161004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-50,5,-1.75,411079910,144784,43.44,2895,2895,2810,3720,2010,2865,2839.26,0.58,0,-29597,2971,2917,2836,2782,2701,2945,2810,153,855,500,1770,5,1,30610000,862,6.37,1.86,12,0.47,442.00,1510.00,6150,20231116,-54.23,2575,20231113,9.32,4340,-35.14,20240102,2740,2.74,20240307,6150,-54.23,20231116,2575,9.32,20231113,1.40,N,365330,500,153 억,,176045,N,N,0,N,00,N
|
|
20240404,151003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-50,5,-1.75,398740885,140401,42.13,2895,2895,2810,3720,2010,2865,2840.01,0.58,0,-29124,2971,2917,2836,2782,2701,2945,2810,153,855,500,1770,5,1,30610000,862,6.37,1.86,12,0.46,442.00,1510.00,6150,20231116,-54.23,2575,20231113,9.32,4340,-35.14,20240102,2740,2.74,20240307,6150,-54.23,20231116,2575,9.32,20231113,1.40,N,365330,500,153 억,,176045,N,N,0,N,00,N
|
|
20240404,141011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,-45,5,-1.57,361004770,127015,38.11,2895,2895,2815,3720,2010,2865,2842.22,0.58,0,-24191,2971,2917,2836,2782,2701,2945,2810,153,855,500,1770,5,1,30610000,863,6.38,1.87,12,0.41,442.00,1510.00,6150,20231116,-54.15,2575,20231113,9.51,4340,-35.02,20240102,2740,2.92,20240307,6150,-54.15,20231116,2575,9.51,20231113,1.40,N,365330,500,153 억,,176045,N,N,0,N,00,N
|
|
20240404,130958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-50,5,-1.75,320331600,112580,33.78,2895,2895,2815,3720,2010,2865,2845.37,0.58,0,-14849,2971,2917,2836,2782,2701,2945,2810,153,855,500,1770,5,1,30610000,862,6.37,1.86,12,0.37,442.00,1510.00,6150,20231116,-54.23,2575,20231113,9.32,4340,-35.14,20240102,2740,2.74,20240307,6150,-54.23,20231116,2575,9.32,20231113,1.40,N,365330,500,153 억,,176045,N,N,0,N,00,N
|
|
20240404,121005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,-25,5,-0.87,283535735,99539,29.87,2895,2895,2820,3720,2010,2865,2848.49,0.58,0,-13816,2971,2917,2836,2782,2701,2945,2810,153,855,500,1770,5,1,30610000,869,6.43,1.88,12,0.33,442.00,1510.00,6150,20231116,-53.82,2575,20231113,10.29,4340,-34.56,20240102,2740,3.65,20240307,6150,-53.82,20231116,2575,10.29,20231113,1.40,N,365330,500,153 억,,176045,N,N,0,N,00,N
|
|
20240404,111006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,-10,5,-0.35,218022505,76415,22.93,2895,2895,2830,3720,2010,2865,2853.14,0.58,0,-4698,2971,2917,2836,2782,2701,2945,2810,153,855,500,1770,5,1,30610000,874,6.46,1.89,12,0.25,442.00,1510.00,6150,20231116,-53.58,2575,20231113,10.87,4340,-34.22,20240102,2740,4.20,20240307,6150,-53.58,20231116,2575,10.87,20231113,1.40,N,365330,500,153 억,,176045,N,N,0,N,00,N
|
|
20240404,101003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,0,3,0.00,108865150,38033,11.41,2895,2895,2850,3720,2010,2865,2862.39,0.58,0,-6437,2971,2917,2836,2782,2701,2945,2810,153,855,500,1770,5,1,30610000,877,6.48,1.90,12,0.12,442.00,1510.00,6150,20231116,-53.41,2575,20231113,11.26,4340,-33.99,20240102,2740,4.56,20240307,6150,-53.41,20231116,2575,11.26,20231113,1.40,N,365330,500,153 억,,176045,N,N,0,N,00,N
|
|
20240404,091007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,5,2,0.17,20658065,7184,2.16,2895,2895,2865,3720,2010,2865,2875.57,0.58,0,584,2971,2917,2836,2782,2701,2945,2810,153,855,500,1770,5,1,30610000,879,6.49,1.90,12,0.02,442.00,1510.00,6150,20231116,-53.33,2575,20231113,11.46,4340,-33.87,20240102,2740,4.74,20240307,6150,-53.33,20231116,2575,11.46,20231113,1.40,N,365330,500,153 억,,176045,N,N,0,N,00,N
|
|
20240403,161002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,75,2,2.69,941046185,332145,182.06,2760,2890,2755,3625,1955,2790,2833.24,0.43,0,45527,2933,2861,2818,2746,2703,2840,2725,153,835,500,1720,5,1,30610000,877,6.48,1.90,12,1.09,442.00,1510.00,6150,20231116,-53.41,2575,20231113,11.26,4340,-33.99,20240102,2740,4.56,20240307,6150,-53.41,20231116,2575,11.26,20231113,1.44,N,365330,500,153 억,,131011,N,N,0,N,00,N
|
|
20240403,151003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,80,2,2.87,930442660,328444,180.04,2760,2890,2755,3625,1955,2790,2832.88,0.43,0,44684,2933,2861,2818,2746,2703,2840,2725,153,835,500,1720,5,1,30610000,879,6.49,1.90,12,1.07,442.00,1510.00,6150,20231116,-53.33,2575,20231113,11.46,4340,-33.87,20240102,2740,4.74,20240307,6150,-53.33,20231116,2575,11.46,20231113,1.44,N,365330,500,153 억,,131011,N,N,0,N,00,N
|
|
20240403,140951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,75,2,2.69,857859400,303071,166.13,2760,2890,2755,3625,1955,2790,2830.56,0.43,0,43819,2933,2861,2818,2746,2703,2840,2725,153,835,500,1720,5,1,30610000,877,6.48,1.90,12,0.99,442.00,1510.00,6150,20231116,-53.41,2575,20231113,11.26,4340,-33.99,20240102,2740,4.56,20240307,6150,-53.41,20231116,2575,11.26,20231113,1.44,N,365330,500,153 억,,131011,N,N,0,N,00,N
|
|
20240403,130958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,75,2,2.69,695266990,246389,135.06,2760,2880,2755,3625,1955,2790,2821.83,0.43,0,32681,2933,2861,2818,2746,2703,2840,2725,153,835,500,1720,5,1,30610000,877,6.48,1.90,12,0.80,442.00,1510.00,6150,20231116,-53.41,2575,20231113,11.26,4340,-33.99,20240102,2740,4.56,20240307,6150,-53.41,20231116,2575,11.26,20231113,1.44,N,365330,500,153 억,,131011,N,N,0,N,00,N
|
|
20240403,120952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,65,2,2.33,631013265,223896,122.73,2760,2880,2755,3625,1955,2790,2818.33,0.43,0,24640,2933,2861,2818,2746,2703,2840,2725,153,835,500,1720,5,1,30610000,874,6.46,1.89,12,0.73,442.00,1510.00,6150,20231116,-53.58,2575,20231113,10.87,4340,-34.22,20240102,2740,4.20,20240307,6150,-53.58,20231116,2575,10.87,20231113,1.44,N,365330,500,153 억,,131011,N,N,0,N,00,N
|
|
20240403,110959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,25,2,0.90,444877125,158457,86.86,2760,2860,2755,3625,1955,2790,2807.56,0.43,0,-5918,2933,2861,2818,2746,2703,2840,2725,153,835,500,1720,5,1,30610000,862,6.37,1.86,12,0.52,442.00,1510.00,6150,20231116,-54.23,2575,20231113,9.32,4340,-35.14,20240102,2740,2.74,20240307,6150,-54.23,20231116,2575,9.32,20231113,1.44,N,365330,500,153 억,,131011,N,N,0,N,00,N
|
|
20240403,100958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,20,2,0.72,353467295,126143,69.14,2760,2860,2755,3625,1955,2790,2802.12,0.43,0,-7596,2933,2861,2818,2746,2703,2840,2725,153,835,500,1720,5,1,30610000,860,6.36,1.86,12,0.41,442.00,1510.00,6150,20231116,-54.31,2575,20231113,9.13,4340,-35.25,20240102,2740,2.55,20240307,6150,-54.31,20231116,2575,9.13,20231113,1.44,N,365330,500,153 억,,131011,N,N,0,N,00,N
|
|
20240403,091000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,15,2,0.54,143770405,51898,28.45,2760,2805,2755,3625,1955,2790,2770.25,0.43,0,-8181,2933,2861,2818,2746,2703,2840,2725,153,835,500,1720,5,1,30610000,859,6.35,1.86,12,0.17,442.00,1510.00,6150,20231116,-54.39,2575,20231113,8.93,4340,-35.37,20240102,2740,2.37,20240307,6150,-54.39,20231116,2575,8.93,20231113,1.44,N,365330,500,153 억,,131011,N,N,0,N,00,N
|
|
20240402,160945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-80,5,-2.79,511622945,181587,80.90,2890,2890,2775,3730,2010,2870,2817.47,0.48,0,-15104,2960,2915,2850,2805,2740,2937,2827,153,860,500,1770,5,1,30610000,854,6.31,1.85,12,0.59,442.00,1510.00,6150,20231116,-54.63,2575,20231113,8.35,4340,-35.71,20240102,2740,1.82,20240307,6150,-54.63,20231116,2575,8.35,20231113,1.44,N,365330,500,153 억,,146821,N,N,0,N,00,N
|
|
20240402,150952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-75,5,-2.61,499064785,177087,78.90,2890,2890,2775,3730,2010,2870,2818.15,0.48,0,-14182,2960,2915,2850,2805,2740,2937,2827,153,860,500,1770,5,1,30610000,856,6.32,1.85,12,0.58,442.00,1510.00,6150,20231116,-54.55,2575,20231113,8.54,4340,-35.60,20240102,2740,2.01,20240307,6150,-54.55,20231116,2575,8.54,20231113,1.44,N,365330,500,153 억,,146821,N,N,0,N,00,N
|
|
20240402,140955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-70,5,-2.44,424962435,150516,67.06,2890,2890,2790,3730,2010,2870,2823.33,0.48,0,-11646,2960,2915,2850,2805,2740,2937,2827,153,860,500,1770,5,1,30610000,857,6.33,1.85,12,0.49,442.00,1510.00,6150,20231116,-54.47,2575,20231113,8.74,4340,-35.48,20240102,2740,2.19,20240307,6150,-54.47,20231116,2575,8.74,20231113,1.44,N,365330,500,153 억,,146821,N,N,0,N,00,N
|
|
20240402,130940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,-40,5,-1.39,346511605,122508,54.58,2890,2890,2810,3730,2010,2870,2828.43,0.48,0,-225,2960,2915,2850,2805,2740,2937,2827,153,860,500,1770,5,1,30610000,866,6.40,1.87,12,0.40,442.00,1510.00,6150,20231116,-53.98,2575,20231113,9.90,4340,-34.79,20240102,2740,3.28,20240307,6150,-53.98,20231116,2575,9.90,20231113,1.44,N,365330,500,153 억,,146821,N,N,0,N,00,N
|
|
20240402,120939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-55,5,-1.92,303850710,107354,47.83,2890,2890,2815,3730,2010,2870,2830.31,0.48,0,10513,2960,2915,2850,2805,2740,2937,2827,153,860,500,1770,5,1,30610000,862,6.37,1.86,12,0.35,442.00,1510.00,6150,20231116,-54.23,2575,20231113,9.32,4340,-35.14,20240102,2740,2.74,20240307,6150,-54.23,20231116,2575,9.32,20231113,1.44,N,365330,500,153 억,,146821,N,N,0,N,00,N
|
|
20240402,110941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,-50,5,-1.74,194961840,68723,30.62,2890,2890,2815,3730,2010,2870,2836.86,0.48,0,-696,2960,2915,2850,2805,2740,2937,2827,153,860,500,1770,5,1,30610000,863,6.38,1.87,12,0.22,442.00,1510.00,6150,20231116,-54.15,2575,20231113,9.51,4340,-35.02,20240102,2740,2.92,20240307,6150,-54.15,20231116,2575,9.51,20231113,1.44,N,365330,500,153 억,,146821,N,N,0,N,00,N
|
|
20240402,100944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,-30,5,-1.05,94313340,33097,14.75,2890,2890,2835,3730,2010,2870,2849.52,0.48,0,1077,2960,2915,2850,2805,2740,2937,2827,153,860,500,1770,5,1,30610000,869,6.43,1.88,12,0.11,442.00,1510.00,6150,20231116,-53.82,2575,20231113,10.29,4340,-34.56,20240102,2740,3.65,20240307,6150,-53.82,20231116,2575,10.29,20231113,1.44,N,365330,500,153 억,,146821,N,N,0,N,00,N
|
|
20240402,090941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2860,-10,5,-0.35,36763175,12844,5.72,2890,2890,2845,3730,2010,2870,2862.20,0.48,0,1578,2960,2915,2850,2805,2740,2937,2827,153,860,500,1770,5,1,30610000,875,6.47,1.89,12,0.04,442.00,1510.00,6150,20231116,-53.50,2575,20231113,11.07,4340,-34.10,20240102,2740,4.38,20240307,6150,-53.50,20231116,2575,11.07,20231113,1.44,N,365330,500,153 억,,146821,N,N,0,N,00,N
|
|
20240401,160940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,85,2,3.05,621688940,217666,144.04,2785,2895,2785,3620,1950,2785,2856.35,0.36,0,36992,2855,2820,2795,2760,2735,2807,2747,153,835,500,1720,5,1,30610000,879,6.49,1.90,12,0.71,442.00,1510.00,6150,20231116,-53.33,2575,20231113,11.46,4340,-33.87,20240102,2740,4.74,20240307,6150,-53.33,20231116,2575,11.46,20231113,1.41,N,365330,500,153 억,,109829,N,N,0,N,00,N
|
|
20240401,150942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,80,2,2.87,589495465,206429,136.61,2785,2895,2785,3620,1950,2785,2855.89,0.36,0,36011,2855,2820,2795,2760,2735,2807,2747,153,835,500,1720,5,1,30610000,877,6.48,1.90,12,0.67,442.00,1510.00,6150,20231116,-53.41,2575,20231113,11.26,4340,-33.99,20240102,2740,4.56,20240307,6150,-53.41,20231116,2575,11.26,20231113,1.41,N,365330,500,153 억,,109829,N,N,0,N,00,N
|
|
20240401,140938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,70,2,2.51,534212405,187136,123.84,2785,2895,2785,3620,1950,2785,2854.90,0.36,0,36457,2855,2820,2795,2760,2735,2807,2747,153,835,500,1720,5,1,30610000,874,6.46,1.89,12,0.61,442.00,1510.00,6150,20231116,-53.58,2575,20231113,10.87,4340,-34.22,20240102,2740,4.20,20240307,6150,-53.58,20231116,2575,10.87,20231113,1.41,N,365330,500,153 억,,109829,N,N,0,N,00,N
|
|
20240401,130934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,70,2,2.51,524145565,183609,121.51,2785,2895,2785,3620,1950,2785,2854.91,0.36,0,37186,2855,2820,2795,2760,2735,2807,2747,153,835,500,1720,5,1,30610000,874,6.46,1.89,12,0.60,442.00,1510.00,6150,20231116,-53.58,2575,20231113,10.87,4340,-34.22,20240102,2740,4.20,20240307,6150,-53.58,20231116,2575,10.87,20231113,1.41,N,365330,500,153 억,,109829,N,N,0,N,00,N
|
|
20240401,120941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,70,2,2.51,485788340,170158,112.61,2785,2895,2785,3620,1950,2785,2855.17,0.36,0,37034,2855,2820,2795,2760,2735,2807,2747,153,835,500,1720,5,1,30610000,874,6.46,1.89,12,0.56,442.00,1510.00,6150,20231116,-53.58,2575,20231113,10.87,4340,-34.22,20240102,2740,4.20,20240307,6150,-53.58,20231116,2575,10.87,20231113,1.41,N,365330,500,153 억,,109829,N,N,0,N,00,N
|
|
20240401,110940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,70,2,2.51,451603760,158197,104.69,2785,2895,2785,3620,1950,2785,2854.96,0.36,0,36106,2855,2820,2795,2760,2735,2807,2747,153,835,500,1720,5,1,30610000,874,6.46,1.89,12,0.52,442.00,1510.00,6150,20231116,-53.58,2575,20231113,10.87,4340,-34.22,20240102,2740,4.20,20240307,6150,-53.58,20231116,2575,10.87,20231113,1.41,N,365330,500,153 억,,109829,N,N,0,N,00,N
|
|
20240401,100937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,80,2,2.87,374146475,131123,86.77,2785,2895,2785,3620,1950,2785,2853.72,0.36,0,31283,2855,2820,2795,2760,2735,2807,2747,153,835,500,1720,5,1,30610000,877,6.48,1.90,12,0.43,442.00,1510.00,6150,20231116,-53.41,2575,20231113,11.26,4340,-33.99,20240102,2740,4.56,20240307,6150,-53.41,20231116,2575,11.26,20231113,1.41,N,365330,500,153 억,,109829,N,N,0,N,00,N
|
|
20240401,090936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,35,2,1.26,58186510,20684,13.69,2785,2830,2785,3620,1950,2785,2813.96,0.36,0,1567,2855,2820,2795,2760,2735,2807,2747,153,835,500,1720,5,1,30610000,863,6.38,1.87,12,0.07,442.00,1510.00,6150,20231116,-54.15,2575,20231113,9.51,4340,-35.02,20240102,2740,2.92,20240307,6150,-54.15,20231116,2575,9.51,20231113,1.41,N,365330,500,153 억,,109829,N,N,0,N,00,N
|