146 lines
59 KiB
CSV
146 lines
59 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
|
|
20240531,161243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-15,5,-0.61,162932585,67132,27.03,2405,2465,2405,3175,1715,2445,2427.03,0.90,0,-4713,2618,2531,2478,2391,2338,2505,2365,153,730,500,1510,5,1,30610000,744,5.50,1.61,12,0.22,442.00,1510.00,6150,20231116,-60.49,2370,20240522,2.53,4340,-44.01,20240102,2370,2.53,20240522,6150,-60.49,20231116,2370,2.53,20240522,1.60,N,365330,500,153 억,,276375,N,N,0,N,00,N
|
|
20240531,151245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-10,5,-0.41,156327795,64414,25.94,2405,2465,2405,3175,1715,2445,2426.92,0.90,0,-4000,2618,2531,2478,2391,2338,2505,2365,153,730,500,1510,5,1,30610000,745,5.51,1.61,12,0.21,442.00,1510.00,6150,20231116,-60.41,2370,20240522,2.74,4340,-43.89,20240102,2370,2.74,20240522,6150,-60.41,20231116,2370,2.74,20240522,1.60,N,365330,500,153 억,,276375,N,N,0,N,00,N
|
|
20240531,141243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-15,5,-0.61,138960180,57264,23.06,2405,2465,2405,3175,1715,2445,2426.66,0.90,0,-3196,2618,2531,2478,2391,2338,2505,2365,153,730,500,1510,5,1,30610000,744,5.50,1.61,12,0.19,442.00,1510.00,6150,20231116,-60.49,2370,20240522,2.53,4340,-44.01,20240102,2370,2.53,20240522,6150,-60.49,20231116,2370,2.53,20240522,1.60,N,365330,500,153 억,,276375,N,N,0,N,00,N
|
|
20240531,131246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-15,5,-0.61,122767070,50609,20.38,2405,2465,2405,3175,1715,2445,2425.80,0.90,0,-2527,2618,2531,2478,2391,2338,2505,2365,153,730,500,1510,5,1,30610000,744,5.50,1.61,12,0.17,442.00,1510.00,6150,20231116,-60.49,2370,20240522,2.53,4340,-44.01,20240102,2370,2.53,20240522,6150,-60.49,20231116,2370,2.53,20240522,1.60,N,365330,500,153 억,,276375,N,N,0,N,00,N
|
|
20240531,121248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-15,5,-0.61,112722950,46476,18.72,2405,2465,2405,3175,1715,2445,2425.40,0.90,0,-1029,2618,2531,2478,2391,2338,2505,2365,153,730,500,1510,5,1,30610000,744,5.50,1.61,12,0.15,442.00,1510.00,6150,20231116,-60.49,2370,20240522,2.53,4340,-44.01,20240102,2370,2.53,20240522,6150,-60.49,20231116,2370,2.53,20240522,1.60,N,365330,500,153 억,,276375,N,N,0,N,00,N
|
|
20240531,111245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-25,5,-1.02,111060300,45792,18.44,2405,2465,2405,3175,1715,2445,2425.32,0.90,0,-746,2618,2531,2478,2391,2338,2505,2365,153,730,500,1510,5,1,30610000,741,5.48,1.60,12,0.15,442.00,1510.00,6150,20231116,-60.65,2370,20240522,2.11,4340,-44.24,20240102,2370,2.11,20240522,6150,-60.65,20231116,2370,2.11,20240522,1.60,N,365330,500,153 억,,276375,N,N,0,N,00,N
|
|
20240531,101238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-10,5,-0.41,85112010,35081,14.13,2405,2465,2405,3175,1715,2445,2426.16,0.90,0,-1174,2618,2531,2478,2391,2338,2505,2365,153,730,500,1510,5,1,30610000,745,5.51,1.61,12,0.11,442.00,1510.00,6150,20231116,-60.41,2370,20240522,2.74,4340,-43.89,20240102,2370,2.74,20240522,6150,-60.41,20231116,2370,2.74,20240522,1.60,N,365330,500,153 억,,276375,N,N,0,N,00,N
|
|
20240531,091248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,15,2,0.61,29260815,12104,4.87,2405,2465,2405,3175,1715,2445,2417.45,0.90,0,1486,2618,2531,2478,2391,2338,2505,2365,153,730,500,1510,5,1,30610000,753,5.57,1.63,12,0.04,442.00,1510.00,6150,20231116,-60.00,2370,20240522,3.80,4340,-43.32,20240102,2370,3.80,20240522,6150,-60.00,20231116,2370,3.80,20240522,1.60,N,365330,500,153 억,,276375,N,N,0,N,00,N
|
|
20240530,161239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-130,5,-5.05,609534770,246093,139.89,2565,2565,2425,3345,1805,2575,2476.98,0.93,0,-3891,2685,2630,2580,2525,2475,2605,2500,153,770,500,1590,5,1,30610000,748,5.53,1.62,12,0.80,442.00,1510.00,6150,20231116,-60.24,2370,20240522,3.16,4340,-43.66,20240102,2370,3.16,20240522,6150,-60.24,20231116,2370,3.16,20240522,1.50,N,365330,500,153 억,,283617,N,N,0,N,00,N
|
|
20240530,151239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-140,5,-5.44,590487710,238308,135.46,2565,2565,2425,3345,1805,2575,2477.83,0.93,0,-902,2685,2630,2580,2525,2475,2605,2500,153,770,500,1590,5,1,30610000,745,5.51,1.61,12,0.78,442.00,1510.00,6150,20231116,-60.41,2370,20240522,2.74,4340,-43.89,20240102,2370,2.74,20240522,6150,-60.41,20231116,2370,2.74,20240522,1.50,N,365330,500,153 억,,283617,N,N,0,N,00,N
|
|
20240530,141239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,-100,5,-3.88,398928705,159810,90.84,2565,2565,2460,3345,1805,2575,2496.27,0.93,0,-19295,2685,2630,2580,2525,2475,2605,2500,153,770,500,1590,5,1,30610000,758,5.60,1.64,12,0.52,442.00,1510.00,6150,20231116,-59.76,2370,20240522,4.43,4340,-42.97,20240102,2370,4.43,20240522,6150,-59.76,20231116,2370,4.43,20240522,1.50,N,365330,500,153 억,,283617,N,N,0,N,00,N
|
|
20240530,131240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-80,5,-3.11,276482820,110483,62.80,2565,2565,2485,3345,1805,2575,2502.49,0.93,0,6575,2685,2630,2580,2525,2475,2605,2500,153,770,500,1590,5,1,30610000,764,5.64,1.65,12,0.36,442.00,1510.00,6150,20231116,-59.43,2370,20240522,5.27,4340,-42.51,20240102,2370,5.27,20240522,6150,-59.43,20231116,2370,5.27,20240522,1.50,N,365330,500,153 억,,283617,N,N,0,N,00,N
|
|
20240530,121237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-80,5,-3.11,259979810,103861,59.04,2565,2565,2485,3345,1805,2575,2503.15,0.93,0,6744,2685,2630,2580,2525,2475,2605,2500,153,770,500,1590,5,1,30610000,764,5.64,1.65,12,0.34,442.00,1510.00,6150,20231116,-59.43,2370,20240522,5.27,4340,-42.51,20240102,2370,5.27,20240522,6150,-59.43,20231116,2370,5.27,20240522,1.50,N,365330,500,153 억,,283617,N,N,0,N,00,N
|
|
20240530,111239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-75,5,-2.91,197906375,78979,44.89,2565,2565,2485,3345,1805,2575,2505.81,0.93,0,8989,2685,2630,2580,2525,2475,2605,2500,153,770,500,1590,5,1,30610000,765,5.66,1.66,12,0.26,442.00,1510.00,6150,20231116,-59.35,2370,20240522,5.49,4340,-42.40,20240102,2370,5.49,20240522,6150,-59.35,20231116,2370,5.49,20240522,1.50,N,365330,500,153 억,,283617,N,N,0,N,00,N
|
|
20240530,101241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-75,5,-2.91,134435995,53586,30.46,2565,2565,2485,3345,1805,2575,2508.79,0.93,0,255,2685,2630,2580,2525,2475,2605,2500,153,770,500,1590,5,1,30610000,765,5.66,1.66,12,0.18,442.00,1510.00,6150,20231116,-59.35,2370,20240522,5.49,4340,-42.40,20240102,2370,5.49,20240522,6150,-59.35,20231116,2370,5.49,20240522,1.50,N,365330,500,153 억,,283617,N,N,0,N,00,N
|
|
20240530,091241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-20,5,-0.78,1653205,647,0.37,2565,2565,2545,3345,1805,2575,2555.19,0.93,0,102,2685,2630,2580,2525,2475,2605,2500,153,770,500,1590,5,1,30610000,782,5.78,1.69,12,0.00,442.00,1510.00,6150,20231116,-58.46,2370,20240522,7.81,4340,-41.13,20240102,2370,7.81,20240522,6150,-58.46,20231116,2370,7.81,20240522,1.50,N,365330,500,153 억,,283617,N,N,0,N,00,N
|
|
20240529,161227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-60,5,-2.28,450115480,175479,33.63,2620,2635,2530,3425,1845,2635,2564.83,0.99,0,-19854,2765,2700,2600,2535,2435,2732,2567,153,790,500,1630,5,1,30610000,788,5.83,1.71,12,0.57,442.00,1510.00,6150,20231116,-58.13,2370,20240522,8.65,4340,-40.67,20240102,2370,8.65,20240522,6150,-58.13,20231116,2370,8.65,20240522,1.49,N,365330,500,153 억,,303370,N,N,0,N,00,N
|
|
20240529,151230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-60,5,-2.28,442073185,172351,33.03,2620,2635,2530,3425,1845,2635,2564.71,0.99,0,-18343,2765,2700,2600,2535,2435,2732,2567,153,790,500,1630,5,1,30610000,788,5.83,1.71,12,0.56,442.00,1510.00,6150,20231116,-58.13,2370,20240522,8.65,4340,-40.67,20240102,2370,8.65,20240522,6150,-58.13,20231116,2370,8.65,20240522,1.49,N,365330,500,153 억,,303370,N,N,0,N,00,N
|
|
20240529,141229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-70,5,-2.66,357180485,139299,26.69,2620,2635,2530,3425,1845,2635,2563.82,0.99,0,-17461,2765,2700,2600,2535,2435,2732,2567,153,790,500,1630,5,1,30610000,785,5.80,1.70,12,0.46,442.00,1510.00,6150,20231116,-58.29,2370,20240522,8.23,4340,-40.90,20240102,2370,8.23,20240522,6150,-58.29,20231116,2370,8.23,20240522,1.49,N,365330,500,153 억,,303370,N,N,0,N,00,N
|
|
20240529,131232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-70,5,-2.66,326072080,127101,24.36,2620,2635,2530,3425,1845,2635,2565.13,0.99,0,-16812,2765,2700,2600,2535,2435,2732,2567,153,790,500,1630,5,1,30610000,785,5.80,1.70,12,0.42,442.00,1510.00,6150,20231116,-58.29,2370,20240522,8.23,4340,-40.90,20240102,2370,8.23,20240522,6150,-58.29,20231116,2370,8.23,20240522,1.49,N,365330,500,153 억,,303370,N,N,0,N,00,N
|
|
20240529,121231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-75,5,-2.85,289457560,112823,21.62,2620,2635,2530,3425,1845,2635,2565.22,0.99,0,-24880,2765,2700,2600,2535,2435,2732,2567,153,790,500,1630,5,1,30610000,784,5.79,1.70,12,0.37,442.00,1510.00,6150,20231116,-58.37,2370,20240522,8.02,4340,-41.01,20240102,2370,8.02,20240522,6150,-58.37,20231116,2370,8.02,20240522,1.49,N,365330,500,153 억,,303370,N,N,0,N,00,N
|
|
20240529,111231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-75,5,-2.85,254353370,99107,18.99,2620,2635,2530,3425,1845,2635,2566.03,0.99,0,-22013,2765,2700,2600,2535,2435,2732,2567,153,790,500,1630,5,1,30610000,784,5.79,1.70,12,0.32,442.00,1510.00,6150,20231116,-58.37,2370,20240522,8.02,4340,-41.01,20240102,2370,8.02,20240522,6150,-58.37,20231116,2370,8.02,20240522,1.49,N,365330,500,153 억,,303370,N,N,0,N,00,N
|
|
20240529,101223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,-100,5,-3.80,199937565,77826,14.91,2620,2635,2530,3425,1845,2635,2568.52,0.99,0,-17348,2765,2700,2600,2535,2435,2732,2567,153,790,500,1630,5,1,30610000,776,5.74,1.68,12,0.25,442.00,1510.00,6150,20231116,-58.78,2370,20240522,6.96,4340,-41.59,20240102,2370,6.96,20240522,6150,-58.78,20231116,2370,6.96,20240522,1.49,N,365330,500,153 억,,303370,N,N,0,N,00,N
|
|
20240529,091225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-55,5,-2.09,82461565,31790,6.09,2620,2635,2570,3425,1845,2635,2593.16,0.99,0,-8597,2765,2700,2600,2535,2435,2732,2567,153,790,500,1630,5,1,30610000,790,5.84,1.71,12,0.10,442.00,1510.00,6150,20231116,-58.05,2370,20240522,8.86,4340,-40.55,20240102,2370,8.86,20240522,6150,-58.05,20231116,2370,8.86,20240522,1.49,N,365330,500,153 억,,303370,N,N,0,N,00,N
|
|
20240528,161220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,125,2,4.98,1332658450,515773,497.09,2520,2665,2500,3260,1760,2510,2583.18,0.73,0,63392,2560,2535,2490,2465,2420,2547,2477,153,750,500,1550,5,1,30610000,807,5.96,1.75,12,1.68,442.00,1510.00,6150,20231116,-57.15,2370,20240522,11.18,4340,-39.29,20240102,2370,11.18,20240522,6150,-57.15,20231116,2370,11.18,20240522,1.45,N,365330,500,153 억,,224011,N,N,0,N,00,N
|
|
20240528,151223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,95,2,3.78,1183450225,458887,442.27,2520,2665,2500,3260,1760,2510,2578.96,0.73,0,57671,2560,2535,2490,2465,2420,2547,2477,153,750,500,1550,5,1,30610000,797,5.89,1.73,12,1.50,442.00,1510.00,6150,20231116,-57.64,2370,20240522,9.92,4340,-39.98,20240102,2370,9.92,20240522,6150,-57.64,20231116,2370,9.92,20240522,1.45,N,365330,500,153 억,,224011,N,N,0,N,00,N
|
|
20240528,141226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,65,2,2.59,726364940,284410,274.11,2520,2595,2500,3260,1760,2510,2553.94,0.73,0,57946,2560,2535,2490,2465,2420,2547,2477,153,750,500,1550,5,1,30610000,788,5.83,1.71,12,0.93,442.00,1510.00,6150,20231116,-58.13,2370,20240522,8.65,4340,-40.67,20240102,2370,8.65,20240522,6150,-58.13,20231116,2370,8.65,20240522,1.45,N,365330,500,153 억,,224011,N,N,0,N,00,N
|
|
20240528,131220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,45,2,1.79,483926340,190179,183.29,2520,2595,2500,3260,1760,2510,2544.58,0.73,0,60339,2560,2535,2490,2465,2420,2547,2477,153,750,500,1550,5,1,30610000,782,5.78,1.69,12,0.62,442.00,1510.00,6150,20231116,-58.46,2370,20240522,7.81,4340,-41.13,20240102,2370,7.81,20240522,6150,-58.46,20231116,2370,7.81,20240522,1.45,N,365330,500,153 억,,224011,N,N,0,N,00,N
|
|
20240528,121221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,20,2,0.80,286592005,113275,109.17,2520,2565,2500,3260,1760,2510,2530.06,0.73,0,38359,2560,2535,2490,2465,2420,2547,2477,153,750,500,1550,5,1,30610000,774,5.72,1.68,12,0.37,442.00,1510.00,6150,20231116,-58.86,2370,20240522,6.75,4340,-41.71,20240102,2370,6.75,20240522,6150,-58.86,20231116,2370,6.75,20240522,1.45,N,365330,500,153 억,,224011,N,N,0,N,00,N
|
|
20240528,111206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,40,2,1.59,272911220,107882,103.97,2520,2565,2500,3260,1760,2510,2529.72,0.73,0,39007,2560,2535,2490,2465,2420,2547,2477,153,750,500,1550,5,1,30610000,781,5.77,1.69,12,0.35,442.00,1510.00,6150,20231116,-58.54,2370,20240522,7.59,4340,-41.24,20240102,2370,7.59,20240522,6150,-58.54,20231116,2370,7.59,20240522,1.45,N,365330,500,153 억,,224011,N,N,0,N,00,N
|
|
20240528,101221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,0,3,0.00,147902225,58683,56.56,2520,2555,2500,3260,1760,2510,2520.36,0.73,0,12452,2560,2535,2490,2465,2420,2547,2477,153,750,500,1550,5,1,30610000,768,5.68,1.66,12,0.19,442.00,1510.00,6150,20231116,-59.19,2370,20240522,5.91,4340,-42.17,20240102,2370,5.91,20240522,6150,-59.19,20231116,2370,5.91,20240522,1.45,N,365330,500,153 억,,224011,N,N,0,N,00,N
|
|
20240528,091224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,29766005,11736,11.31,2520,2555,2515,3260,1760,2510,2536.30,0.73,0,5830,2560,2535,2490,2465,2420,2547,2477,153,750,500,1550,5,1,30610000,773,5.71,1.67,12,0.04,442.00,1510.00,6150,20231116,-58.94,2370,20240522,6.54,4340,-41.82,20240102,2370,6.54,20240522,6150,-58.94,20231116,2370,6.54,20240522,1.45,N,365330,500,153 억,,224011,N,N,0,N,00,N
|
|
20240527,161206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,55,2,2.24,249193160,100678,51.32,2455,2515,2445,3190,1720,2455,2475.14,0.70,0,11523,2591,2522,2451,2382,2311,2557,2417,153,735,500,1520,5,1,30610000,768,5.68,1.66,12,0.33,442.00,1510.00,6150,20231116,-59.19,2370,20240522,5.91,4340,-42.17,20240102,2370,5.91,20240522,6150,-59.19,20231116,2370,5.91,20240522,1.48,N,365330,500,153 억,,213423,N,N,0,N,00,N
|
|
20240527,151223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,50,2,2.04,243410715,98374,50.15,2455,2515,2445,3190,1720,2455,2474.34,0.70,0,11169,2591,2522,2451,2382,2311,2557,2417,153,735,500,1520,5,1,30610000,767,5.67,1.66,12,0.32,442.00,1510.00,6150,20231116,-59.27,2370,20240522,5.70,4340,-42.28,20240102,2370,5.70,20240522,6150,-59.27,20231116,2370,5.70,20240522,1.48,N,365330,500,153 억,,213423,N,N,0,N,00,N
|
|
20240527,141220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,50,2,2.04,204435635,82804,42.21,2455,2505,2445,3190,1720,2455,2468.91,0.70,0,5047,2591,2522,2451,2382,2311,2557,2417,153,735,500,1520,5,1,30610000,767,5.67,1.66,12,0.27,442.00,1510.00,6150,20231116,-59.27,2370,20240522,5.70,4340,-42.28,20240102,2370,5.70,20240522,6150,-59.27,20231116,2370,5.70,20240522,1.48,N,365330,500,153 억,,213423,N,N,0,N,00,N
|
|
20240527,131220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,15,2,0.61,180710655,73298,37.37,2455,2495,2445,3190,1720,2455,2465.42,0.70,0,2352,2591,2522,2451,2382,2311,2557,2417,153,735,500,1520,5,1,30610000,756,5.59,1.64,12,0.24,442.00,1510.00,6150,20231116,-59.84,2370,20240522,4.22,4340,-43.09,20240102,2370,4.22,20240522,6150,-59.84,20231116,2370,4.22,20240522,1.48,N,365330,500,153 억,,213423,N,N,0,N,00,N
|
|
20240527,121220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,15,2,0.61,168966885,68561,34.95,2455,2495,2445,3190,1720,2455,2464.48,0.70,0,2368,2591,2522,2451,2382,2311,2557,2417,153,735,500,1520,5,1,30610000,756,5.59,1.64,12,0.22,442.00,1510.00,6150,20231116,-59.84,2370,20240522,4.22,4340,-43.09,20240102,2370,4.22,20240522,6150,-59.84,20231116,2370,4.22,20240522,1.48,N,365330,500,153 억,,213423,N,N,0,N,00,N
|
|
20240527,111219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,0,3,0.00,145253120,58954,30.05,2455,2495,2445,3190,1720,2455,2463.84,0.70,0,4401,2591,2522,2451,2382,2311,2557,2417,153,735,500,1520,5,1,30610000,751,5.55,1.63,12,0.19,442.00,1510.00,6150,20231116,-60.08,2370,20240522,3.59,4340,-43.43,20240102,2370,3.59,20240522,6150,-60.08,20231116,2370,3.59,20240522,1.48,N,365330,500,153 억,,213423,N,N,0,N,00,N
|
|
20240527,101217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,35,2,1.43,110785520,44947,22.91,2455,2495,2445,3190,1720,2455,2464.80,0.70,0,3722,2591,2522,2451,2382,2311,2557,2417,153,735,500,1520,5,1,30610000,762,5.63,1.65,12,0.15,442.00,1510.00,6150,20231116,-59.51,2370,20240522,5.06,4340,-42.63,20240102,2370,5.06,20240522,6150,-59.51,20231116,2370,5.06,20240522,1.48,N,365330,500,153 억,,213423,N,N,0,N,00,N
|
|
20240527,091219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,20,2,0.81,41597300,16926,8.63,2455,2475,2445,3190,1720,2455,2457.60,0.70,0,10094,2591,2522,2451,2382,2311,2557,2417,153,735,500,1520,5,1,30610000,758,5.60,1.64,12,0.06,442.00,1510.00,6150,20231116,-59.76,2370,20240522,4.43,4340,-42.97,20240102,2370,4.43,20240522,6150,-59.76,20231116,2370,4.43,20240522,1.48,N,365330,500,153 억,,213423,N,N,0,N,00,N
|
|
20240524,161109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,70,2,2.94,477538705,194079,169.31,2385,2520,2380,3100,1670,2385,2460.54,0.67,0,6521,2531,2457,2421,2347,2311,2440,2330,153,715,500,1470,5,1,30610000,751,5.55,1.63,12,0.63,442.00,1510.00,6150,20231116,-60.08,2370,20240522,3.59,4340,-43.43,20240102,2370,3.59,20240522,6150,-60.08,20231116,2370,3.59,20240522,1.47,N,365330,500,153 억,,206322,N,N,0,N,00,N
|
|
20240524,151111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,80,2,3.35,465356835,189121,164.99,2385,2520,2380,3100,1670,2385,2460.63,0.67,0,7966,2531,2457,2421,2347,2311,2440,2330,153,715,500,1470,5,1,30610000,755,5.58,1.63,12,0.62,442.00,1510.00,6150,20231116,-59.92,2370,20240522,4.01,4340,-43.20,20240102,2370,4.01,20240522,6150,-59.92,20231116,2370,4.01,20240522,1.47,N,365330,500,153 억,,206322,N,N,0,N,00,N
|
|
20240524,141117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,75,2,3.14,428956840,174373,152.12,2385,2520,2380,3100,1670,2385,2460.00,0.67,0,11871,2531,2457,2421,2347,2311,2440,2330,153,715,500,1470,5,1,30610000,753,5.57,1.63,12,0.57,442.00,1510.00,6150,20231116,-60.00,2370,20240522,3.80,4340,-43.32,20240102,2370,3.80,20240522,6150,-60.00,20231116,2370,3.80,20240522,1.47,N,365330,500,153 억,,206322,N,N,0,N,00,N
|
|
20240524,131112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,80,2,3.35,399460030,162416,141.69,2385,2520,2380,3100,1670,2385,2459.49,0.67,0,16263,2531,2457,2421,2347,2311,2440,2330,153,715,500,1470,5,1,30610000,755,5.58,1.63,12,0.53,442.00,1510.00,6150,20231116,-59.92,2370,20240522,4.01,4340,-43.20,20240102,2370,4.01,20240522,6150,-59.92,20231116,2370,4.01,20240522,1.47,N,365330,500,153 억,,206322,N,N,0,N,00,N
|
|
20240524,121114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,85,2,3.56,366416555,148960,129.95,2385,2520,2380,3100,1670,2385,2459.84,0.67,0,20519,2531,2457,2421,2347,2311,2440,2330,153,715,500,1470,5,1,30610000,756,5.59,1.64,12,0.49,442.00,1510.00,6150,20231116,-59.84,2370,20240522,4.22,4340,-43.09,20240102,2370,4.22,20240522,6150,-59.84,20231116,2370,4.22,20240522,1.47,N,365330,500,153 억,,206322,N,N,0,N,00,N
|
|
20240524,111113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,95,2,3.98,338937570,137802,120.22,2385,2520,2380,3100,1670,2385,2459.60,0.67,0,22873,2531,2457,2421,2347,2311,2440,2330,153,715,500,1470,5,1,30610000,759,5.61,1.64,12,0.45,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.47,N,365330,500,153 억,,206322,N,N,0,N,00,N
|
|
20240524,101119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,100,2,4.19,244269820,99756,87.03,2385,2515,2380,3100,1670,2385,2448.68,0.67,0,8262,2531,2457,2421,2347,2311,2440,2330,153,715,500,1470,5,1,30610000,761,5.62,1.65,12,0.33,442.00,1510.00,6150,20231116,-59.59,2370,20240522,4.85,4340,-42.74,20240102,2370,4.85,20240522,6150,-59.59,20231116,2370,4.85,20240522,1.47,N,365330,500,153 억,,206322,N,N,0,N,00,N
|
|
20240524,091113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,10,2,0.42,20901585,8700,7.59,2385,2410,2380,3100,1670,2385,2402.50,0.67,0,-4797,2531,2457,2421,2347,2311,2440,2330,153,715,500,1470,5,1,30610000,733,5.42,1.59,12,0.03,442.00,1510.00,6150,20231116,-61.06,2370,20240522,1.05,4340,-44.82,20240102,2370,1.05,20240522,6150,-61.06,20231116,2370,1.05,20240522,1.47,N,365330,500,153 억,,206322,N,N,0,N,00,N
|
|
20240523,161110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-40,5,-1.65,264002720,109231,68.75,2425,2495,2385,3150,1700,2425,2417.04,0.65,0,6711,2615,2520,2445,2350,2275,2510,2340,153,725,500,1500,5,1,30610000,730,5.40,1.58,12,0.36,442.00,1510.00,6150,20231116,-61.22,2370,20240522,0.63,4340,-45.05,20240102,2370,0.63,20240522,6150,-61.22,20231116,2370,0.63,20240522,1.46,N,365330,500,153 억,,199604,N,N,0,N,00,N
|
|
20240523,151113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-10,5,-0.41,241914215,99979,62.93,2425,2495,2385,3150,1700,2425,2419.65,0.65,0,6720,2615,2520,2445,2350,2275,2510,2340,153,725,500,1500,5,1,30610000,739,5.46,1.60,12,0.33,442.00,1510.00,6150,20231116,-60.73,2370,20240522,1.90,4340,-44.35,20240102,2370,1.90,20240522,6150,-60.73,20231116,2370,1.90,20240522,1.46,N,365330,500,153 억,,199604,N,N,0,N,00,N
|
|
20240523,141116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-5,5,-0.21,224173255,92594,58.28,2425,2495,2385,3150,1700,2425,2421.03,0.65,0,9527,2615,2520,2445,2350,2275,2510,2340,153,725,500,1500,5,1,30610000,741,5.48,1.60,12,0.30,442.00,1510.00,6150,20231116,-60.65,2370,20240522,2.11,4340,-44.24,20240102,2370,2.11,20240522,6150,-60.65,20231116,2370,2.11,20240522,1.46,N,365330,500,153 억,,199604,N,N,0,N,00,N
|
|
20240523,131115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,-20,5,-0.82,70605435,29205,18.38,2425,2445,2385,3150,1700,2425,2417.58,0.65,0,-7044,2615,2520,2445,2350,2275,2510,2340,153,725,500,1500,5,1,30610000,736,5.44,1.59,12,0.10,442.00,1510.00,6150,20231116,-60.89,2370,20240522,1.48,4340,-44.59,20240102,2370,1.48,20240522,6150,-60.89,20231116,2370,1.48,20240522,1.46,N,365330,500,153 억,,199604,N,N,0,N,00,N
|
|
20240523,121110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-5,5,-0.21,59913325,24773,15.59,2425,2445,2385,3150,1700,2425,2418.49,0.65,0,-5984,2615,2520,2445,2350,2275,2510,2340,153,725,500,1500,5,1,30610000,741,5.48,1.60,12,0.08,442.00,1510.00,6150,20231116,-60.65,2370,20240522,2.11,4340,-44.24,20240102,2370,2.11,20240522,6150,-60.65,20231116,2370,2.11,20240522,1.46,N,365330,500,153 억,,199604,N,N,0,N,00,N
|
|
20240523,111109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,5,2,0.21,50515490,20897,13.15,2425,2445,2385,3150,1700,2425,2417.36,0.65,0,-5549,2615,2520,2445,2350,2275,2510,2340,153,725,500,1500,5,1,30610000,744,5.50,1.61,12,0.07,442.00,1510.00,6150,20231116,-60.49,2370,20240522,2.53,4340,-44.01,20240102,2370,2.53,20240522,6150,-60.49,20231116,2370,2.53,20240522,1.46,N,365330,500,153 억,,199604,N,N,0,N,00,N
|
|
20240523,101111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,5,2,0.21,43299125,17925,11.28,2425,2445,2385,3150,1700,2425,2415.57,0.65,0,-5297,2615,2520,2445,2350,2275,2510,2340,153,725,500,1500,5,1,30610000,744,5.50,1.61,12,0.06,442.00,1510.00,6150,20231116,-60.49,2370,20240522,2.53,4340,-44.01,20240102,2370,2.53,20240522,6150,-60.49,20231116,2370,2.53,20240522,1.46,N,365330,500,153 억,,199604,N,N,0,N,00,N
|
|
20240523,091116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,-20,5,-0.82,11276285,4693,2.95,2425,2425,2390,3150,1700,2425,2402.79,0.65,0,-1676,2615,2520,2445,2350,2275,2510,2340,153,725,500,1500,5,1,30610000,736,5.44,1.59,12,0.02,442.00,1510.00,6150,20231116,-60.89,2370,20240522,1.48,4340,-44.59,20240102,2370,1.48,20240522,6150,-60.89,20231116,2370,1.48,20240522,1.46,N,365330,500,153 억,,199604,N,N,0,N,00,N
|
|
20240522,161100,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2425,0,3,0.00,380553740,156979,156.02,2425,2540,2370,3150,1700,2425,2424.23,0.77,0,-33791,2498,2461,2433,2396,2368,2447,2382,153,725,500,1500,5,1,30610000,742,5.49,1.61,12,0.51,442.00,1510.00,6150,20231116,-60.57,2370,20240522,2.32,4340,-44.12,20240102,2370,2.32,20240522,6150,-60.57,20231116,2370,2.32,20240522,1.42,N,365330,500,153 억,,234368,N,N,0,N,00,N
|
|
20240522,151110,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2425,0,3,0.00,370579730,152866,151.93,2425,2540,2370,3150,1700,2425,2424.21,0.77,0,-33216,2498,2461,2433,2396,2368,2447,2382,153,725,500,1500,5,1,30610000,742,5.49,1.61,12,0.50,442.00,1510.00,6150,20231116,-60.57,2370,20240522,2.32,4340,-44.12,20240102,2370,2.32,20240522,6150,-60.57,20231116,2370,2.32,20240522,1.42,N,365330,500,153 억,,234368,N,N,0,N,00,N
|
|
20240522,141109,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2440,15,2,0.62,350971940,144786,143.90,2425,2540,2370,3150,1700,2425,2424.07,0.77,0,-33371,2498,2461,2433,2396,2368,2447,2382,153,725,500,1500,5,1,30610000,747,5.52,1.62,12,0.47,442.00,1510.00,6150,20231116,-60.33,2370,20240522,2.95,4340,-43.78,20240102,2370,2.95,20240522,6150,-60.33,20231116,2370,2.95,20240522,1.42,N,365330,500,153 억,,234368,N,N,0,N,00,N
|
|
20240522,131105,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2440,15,2,0.62,341162990,140777,139.92,2425,2540,2370,3150,1700,2425,2423.43,0.77,0,-32429,2498,2461,2433,2396,2368,2447,2382,153,725,500,1500,5,1,30610000,747,5.52,1.62,12,0.46,442.00,1510.00,6150,20231116,-60.33,2370,20240522,2.95,4340,-43.78,20240102,2370,2.95,20240522,6150,-60.33,20231116,2370,2.95,20240522,1.42,N,365330,500,153 억,,234368,N,N,0,N,00,N
|
|
20240522,121212,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2455,30,2,1.24,247082460,102657,102.03,2425,2475,2370,3150,1700,2425,2406.87,0.77,0,-20813,2498,2461,2433,2396,2368,2447,2382,153,725,500,1500,5,1,30610000,751,5.55,1.63,12,0.34,442.00,1510.00,6150,20231116,-60.08,2370,20240522,3.59,4340,-43.43,20240102,2370,3.59,20240522,6150,-60.08,20231116,2370,3.59,20240522,1.42,N,365330,500,153 억,,234368,N,N,0,N,00,N
|
|
20240522,111115,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2400,-25,5,-1.03,168142515,70084,69.65,2425,2435,2370,3150,1700,2425,2399.16,0.77,0,-18088,2498,2461,2433,2396,2368,2447,2382,153,725,500,1500,5,1,30610000,735,5.43,1.59,12,0.23,442.00,1510.00,6150,20231116,-60.98,2370,20240522,1.27,4340,-44.70,20240102,2370,1.27,20240522,6150,-60.98,20231116,2370,1.27,20240522,1.42,N,365330,500,153 억,,234368,N,N,0,N,00,N
|
|
20240522,101108,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2385,-40,5,-1.65,105044685,43645,43.38,2425,2435,2380,3150,1700,2425,2406.80,0.77,0,-12668,2498,2461,2433,2396,2368,2447,2382,153,725,500,1500,5,1,30610000,730,5.40,1.58,12,0.14,442.00,1510.00,6150,20231116,-61.22,2380,20240522,0.21,4340,-45.05,20240102,2380,0.21,20240522,6150,-61.22,20231116,2380,0.21,20240522,1.42,N,365330,500,153 억,,234368,N,N,0,N,00,N
|
|
20240522,091110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-10,5,-0.41,11912925,4925,4.89,2425,2425,2415,3150,1700,2425,2418.87,0.77,0,1032,2498,2461,2433,2396,2368,2447,2382,153,725,500,1500,5,1,30610000,739,5.46,1.60,12,0.02,442.00,1510.00,6150,20231116,-60.73,2395,20240419,0.84,4340,-44.35,20240102,2395,0.84,20240419,6150,-60.73,20231116,2395,0.84,20240419,1.42,N,365330,500,153 억,,234368,N,N,0,N,00,N
|
|
20240521,161052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-45,5,-1.82,238194630,98336,104.04,2465,2470,2405,3210,1730,2470,2422.25,0.82,0,-16025,2570,2520,2460,2410,2350,2490,2380,153,740,500,1530,5,1,30610000,742,5.49,1.61,12,0.32,442.00,1510.00,6150,20231116,-60.57,2395,20240419,1.25,4340,-44.12,20240102,2395,1.25,20240419,6150,-60.57,20231116,2395,1.25,20240419,1.42,N,365330,500,153 억,,250393,N,N,0,N,00,N
|
|
20240521,151103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-45,5,-1.82,214708455,88622,93.76,2465,2470,2405,3210,1730,2470,2422.74,0.82,0,-14632,2570,2520,2460,2410,2350,2490,2380,153,740,500,1530,5,1,30610000,742,5.49,1.61,12,0.29,442.00,1510.00,6150,20231116,-60.57,2395,20240419,1.25,4340,-44.12,20240102,2395,1.25,20240419,6150,-60.57,20231116,2395,1.25,20240419,1.42,N,365330,500,153 억,,250393,N,N,0,N,00,N
|
|
20240521,141104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-50,5,-2.02,189137030,78056,82.58,2465,2470,2405,3210,1730,2470,2423.09,0.82,0,-13031,2570,2520,2460,2410,2350,2490,2380,153,740,500,1530,5,1,30610000,741,5.48,1.60,12,0.26,442.00,1510.00,6150,20231116,-60.65,2395,20240419,1.04,4340,-44.24,20240102,2395,1.04,20240419,6150,-60.65,20231116,2395,1.04,20240419,1.42,N,365330,500,153 억,,250393,N,N,0,N,00,N
|
|
20240521,131103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-35,5,-1.42,178826350,73803,78.08,2465,2470,2405,3210,1730,2470,2423.02,0.82,0,-11986,2570,2520,2460,2410,2350,2490,2380,153,740,500,1530,5,1,30610000,745,5.51,1.61,12,0.24,442.00,1510.00,6150,20231116,-60.41,2395,20240419,1.67,4340,-43.89,20240102,2395,1.67,20240419,6150,-60.41,20231116,2395,1.67,20240419,1.42,N,365330,500,153 억,,250393,N,N,0,N,00,N
|
|
20240521,121100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-40,5,-1.62,167719790,69234,73.25,2465,2470,2405,3210,1730,2470,2422.51,0.82,0,-11408,2570,2520,2460,2410,2350,2490,2380,153,740,500,1530,5,1,30610000,744,5.50,1.61,12,0.23,442.00,1510.00,6150,20231116,-60.49,2395,20240419,1.46,4340,-44.01,20240102,2395,1.46,20240419,6150,-60.49,20231116,2395,1.46,20240419,1.42,N,365330,500,153 억,,250393,N,N,0,N,00,N
|
|
20240521,111059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-55,5,-2.23,106379295,43871,46.42,2465,2470,2415,3210,1730,2470,2424.82,0.82,0,2856,2570,2520,2460,2410,2350,2490,2380,153,740,500,1530,5,1,30610000,739,5.46,1.60,12,0.14,442.00,1510.00,6150,20231116,-60.73,2395,20240419,0.84,4340,-44.35,20240102,2395,0.84,20240419,6150,-60.73,20231116,2395,0.84,20240419,1.42,N,365330,500,153 억,,250393,N,N,0,N,00,N
|
|
20240521,101100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-50,5,-2.02,86015935,35456,37.51,2465,2470,2415,3210,1730,2470,2425.99,0.82,0,2904,2570,2520,2460,2410,2350,2490,2380,153,740,500,1530,5,1,30610000,741,5.48,1.60,12,0.12,442.00,1510.00,6150,20231116,-60.65,2395,20240419,1.04,4340,-44.24,20240102,2395,1.04,20240419,6150,-60.65,20231116,2395,1.04,20240419,1.42,N,365330,500,153 억,,250393,N,N,0,N,00,N
|
|
20240521,091057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-35,5,-1.42,35880555,14779,15.64,2465,2470,2415,3210,1730,2470,2427.81,0.82,0,3446,2570,2520,2460,2410,2350,2490,2380,153,740,500,1530,5,1,30610000,745,5.51,1.61,12,0.05,442.00,1510.00,6150,20231116,-60.41,2395,20240419,1.67,4340,-43.89,20240102,2395,1.67,20240419,6150,-60.41,20231116,2395,1.67,20240419,1.42,N,365330,500,153 억,,250393,N,N,0,N,00,N
|
|
20240517,161104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-15,5,-0.59,206877510,83023,171.81,2530,2530,2470,3280,1770,2525,2491.79,0.85,0,-7648,2605,2565,2520,2480,2435,2567,2482,153,755,500,1560,5,1,30610000,768,5.68,1.66,12,0.27,442.00,1510.00,6150,20231116,-59.19,2395,20240419,4.80,4340,-42.17,20240102,2395,4.80,20240419,6150,-59.19,20231116,2395,4.80,20240419,1.45,N,365330,500,153 억,,259777,N,N,0,N,00,N
|
|
20240517,151107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-15,5,-0.59,201871485,81017,167.66,2530,2530,2470,3280,1770,2525,2491.72,0.85,0,-7532,2605,2565,2520,2480,2435,2567,2482,153,755,500,1560,5,1,30610000,768,5.68,1.66,12,0.26,442.00,1510.00,6150,20231116,-59.19,2395,20240419,4.80,4340,-42.17,20240102,2395,4.80,20240419,6150,-59.19,20231116,2395,4.80,20240419,1.45,N,365330,500,153 억,,259777,N,N,0,N,00,N
|
|
20240517,141057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-15,5,-0.59,148621070,59573,123.28,2530,2530,2475,3280,1770,2525,2494.77,0.85,0,-9153,2605,2565,2520,2480,2435,2567,2482,153,755,500,1560,5,1,30610000,768,5.68,1.66,12,0.19,442.00,1510.00,6150,20231116,-59.19,2395,20240419,4.80,4340,-42.17,20240102,2395,4.80,20240419,6150,-59.19,20231116,2395,4.80,20240419,1.45,N,365330,500,153 억,,259777,N,N,0,N,00,N
|
|
20240517,131049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-25,5,-0.99,133011770,53345,110.39,2530,2530,2475,3280,1770,2525,2493.43,0.85,0,-6406,2605,2565,2520,2480,2435,2567,2482,153,755,500,1560,5,1,30610000,765,5.66,1.66,12,0.17,442.00,1510.00,6150,20231116,-59.35,2395,20240419,4.38,4340,-42.40,20240102,2395,4.38,20240419,6150,-59.35,20231116,2395,4.38,20240419,1.45,N,365330,500,153 억,,259777,N,N,0,N,00,N
|
|
20240517,121049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-35,5,-1.39,119923575,48091,99.52,2530,2530,2475,3280,1770,2525,2493.68,0.85,0,-5784,2605,2565,2520,2480,2435,2567,2482,153,755,500,1560,5,1,30610000,762,5.63,1.65,12,0.16,442.00,1510.00,6150,20231116,-59.51,2395,20240419,3.97,4340,-42.63,20240102,2395,3.97,20240419,6150,-59.51,20231116,2395,3.97,20240419,1.45,N,365330,500,153 억,,259777,N,N,0,N,00,N
|
|
20240517,111050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-25,5,-0.99,86255915,34588,71.58,2530,2530,2475,3280,1770,2525,2493.81,0.85,0,-3945,2605,2565,2520,2480,2435,2567,2482,153,755,500,1560,5,1,30610000,765,5.66,1.66,12,0.11,442.00,1510.00,6150,20231116,-59.35,2395,20240419,4.38,4340,-42.40,20240102,2395,4.38,20240419,6150,-59.35,20231116,2395,4.38,20240419,1.45,N,365330,500,153 억,,259777,N,N,0,N,00,N
|
|
20240517,101044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-25,5,-0.99,54161370,21754,45.02,2530,2530,2475,3280,1770,2525,2489.72,0.85,0,-4138,2605,2565,2520,2480,2435,2567,2482,153,755,500,1560,5,1,30610000,765,5.66,1.66,12,0.07,442.00,1510.00,6150,20231116,-59.35,2395,20240419,4.38,4340,-42.40,20240102,2395,4.38,20240419,6150,-59.35,20231116,2395,4.38,20240419,1.45,N,365330,500,153 억,,259777,N,N,0,N,00,N
|
|
20240517,091051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-25,5,-0.99,7607260,3044,6.30,2530,2530,2485,3280,1770,2525,2499.10,0.85,0,-1132,2605,2565,2520,2480,2435,2567,2482,153,755,500,1560,5,1,30610000,765,5.66,1.66,12,0.01,442.00,1510.00,6150,20231116,-59.35,2395,20240419,4.38,4340,-42.40,20240102,2395,4.38,20240419,6150,-59.35,20231116,2395,4.38,20240419,1.45,N,365330,500,153 억,,259777,N,N,0,N,00,N
|
|
20240516,161041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,0,3,0.00,121566215,48173,118.13,2525,2560,2475,3280,1770,2525,2523.53,0.83,0,4489,2578,2551,2533,2506,2488,2565,2520,153,755,500,1560,5,1,30610000,773,5.71,1.67,12,0.16,442.00,1510.00,6150,20231116,-58.94,2395,20240419,5.43,4340,-41.82,20240102,2395,5.43,20240419,6150,-58.94,20231116,2395,5.43,20240419,1.41,N,365330,500,153 억,,253801,N,N,0,N,00,N
|
|
20240516,151039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-15,5,-0.59,116144770,46023,112.86,2525,2560,2475,3280,1770,2525,2523.62,0.83,0,4663,2578,2551,2533,2506,2488,2565,2520,153,755,500,1560,5,1,30610000,768,5.68,1.66,12,0.15,442.00,1510.00,6150,20231116,-59.19,2395,20240419,4.80,4340,-42.17,20240102,2395,4.80,20240419,6150,-59.19,20231116,2395,4.80,20240419,1.41,N,365330,500,153 억,,253801,N,N,0,N,00,N
|
|
20240516,141047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-5,5,-0.20,95156420,37670,92.37,2525,2560,2475,3280,1770,2525,2526.05,0.83,0,5287,2578,2551,2533,2506,2488,2565,2520,153,755,500,1560,5,1,30610000,771,5.70,1.67,12,0.12,442.00,1510.00,6150,20231116,-59.02,2395,20240419,5.22,4340,-41.94,20240102,2395,5.22,20240419,6150,-59.02,20231116,2395,5.22,20240419,1.41,N,365330,500,153 억,,253801,N,N,0,N,00,N
|
|
20240516,131040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,15,2,0.59,88132875,34884,85.54,2525,2560,2475,3280,1770,2525,2526.46,0.83,0,5231,2578,2551,2533,2506,2488,2565,2520,153,755,500,1560,5,1,30610000,777,5.75,1.68,12,0.11,442.00,1510.00,6150,20231116,-58.70,2395,20240419,6.05,4340,-41.47,20240102,2395,6.05,20240419,6150,-58.70,20231116,2395,6.05,20240419,1.41,N,365330,500,153 억,,253801,N,N,0,N,00,N
|
|
20240516,121037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,5,2,0.20,86557590,34262,84.02,2525,2560,2475,3280,1770,2525,2526.34,0.83,0,5138,2578,2551,2533,2506,2488,2565,2520,153,755,500,1560,5,1,30610000,774,5.72,1.68,12,0.11,442.00,1510.00,6150,20231116,-58.86,2395,20240419,5.64,4340,-41.71,20240102,2395,5.64,20240419,6150,-58.86,20231116,2395,5.64,20240419,1.41,N,365330,500,153 억,,253801,N,N,0,N,00,N
|
|
20240516,111036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,5,2,0.20,44372795,17529,42.98,2525,2560,2475,3280,1770,2525,2531.39,0.83,0,2698,2578,2551,2533,2506,2488,2565,2520,153,755,500,1560,5,1,30610000,774,5.72,1.68,12,0.06,442.00,1510.00,6150,20231116,-58.86,2395,20240419,5.64,4340,-41.71,20240102,2395,5.64,20240419,6150,-58.86,20231116,2395,5.64,20240419,1.41,N,365330,500,153 억,,253801,N,N,0,N,00,N
|
|
20240516,101040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,15,2,0.59,34325610,13550,33.23,2525,2560,2475,3280,1770,2525,2533.26,0.83,0,2357,2578,2551,2533,2506,2488,2565,2520,153,755,500,1560,5,1,30610000,777,5.75,1.68,12,0.04,442.00,1510.00,6150,20231116,-58.70,2395,20240419,6.05,4340,-41.47,20240102,2395,6.05,20240419,6150,-58.70,20231116,2395,6.05,20240419,1.41,N,365330,500,153 억,,253801,N,N,0,N,00,N
|
|
20240516,091040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,35,2,1.39,10733780,4224,10.36,2525,2560,2525,3280,1770,2525,2541.14,0.83,0,1719,2578,2551,2533,2506,2488,2565,2520,153,755,500,1560,5,1,30610000,784,5.79,1.70,12,0.01,442.00,1510.00,6150,20231116,-58.37,2395,20240419,6.89,4340,-41.01,20240102,2395,6.89,20240419,6150,-58.37,20231116,2395,6.89,20240419,1.41,N,365330,500,153 억,,253801,N,N,0,N,00,N
|
|
20240514,161052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,5,2,0.20,103009640,40551,60.69,2515,2560,2515,3275,1765,2520,2540.25,0.78,0,15771,2593,2556,2528,2491,2463,2542,2477,153,755,500,1560,5,1,30610000,773,5.71,1.67,12,0.13,442.00,1510.00,6150,20231116,-58.94,2395,20240419,5.43,4340,-41.82,20240102,2395,5.43,20240419,6150,-58.94,20231116,2395,5.43,20240419,1.49,N,365330,500,153 억,,238030,N,N,0,N,00,N
|
|
20240514,151055,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,20,2,0.79,89340705,35149,52.60,2515,2560,2515,3275,1765,2520,2541.77,0.78,0,14930,2593,2556,2528,2491,2463,2542,2477,153,755,500,1560,5,1,30610000,777,5.75,1.68,12,0.11,442.00,1510.00,6150,20231116,-58.70,2395,20240419,6.05,4340,-41.47,20240102,2395,6.05,20240419,6150,-58.70,20231116,2395,6.05,20240419,1.49,N,365330,500,153 억,,238030,N,N,0,N,00,N
|
|
20240514,141054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,15,2,0.60,83581870,32889,49.22,2515,2560,2515,3275,1765,2520,2541.33,0.78,0,14267,2593,2556,2528,2491,2463,2542,2477,153,755,500,1560,5,1,30610000,776,5.74,1.68,12,0.11,442.00,1510.00,6150,20231116,-58.78,2395,20240419,5.85,4340,-41.59,20240102,2395,5.85,20240419,6150,-58.78,20231116,2395,5.85,20240419,1.49,N,365330,500,153 억,,238030,N,N,0,N,00,N
|
|
20240514,131055,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,30,2,1.19,66561040,26190,39.19,2515,2560,2515,3275,1765,2520,2541.47,0.78,0,14267,2593,2556,2528,2491,2463,2542,2477,153,755,500,1560,5,1,30610000,781,5.77,1.69,12,0.09,442.00,1510.00,6150,20231116,-58.54,2395,20240419,6.47,4340,-41.24,20240102,2395,6.47,20240419,6150,-58.54,20231116,2395,6.47,20240419,1.49,N,365330,500,153 억,,238030,N,N,0,N,00,N
|
|
20240514,121051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,25,2,0.99,56475985,22226,33.26,2515,2560,2515,3275,1765,2520,2540.99,0.78,0,14185,2593,2556,2528,2491,2463,2542,2477,153,755,500,1560,5,1,30610000,779,5.76,1.69,12,0.07,442.00,1510.00,6150,20231116,-58.62,2395,20240419,6.26,4340,-41.36,20240102,2395,6.26,20240419,6150,-58.62,20231116,2395,6.26,20240419,1.49,N,365330,500,153 억,,238030,N,N,0,N,00,N
|
|
20240514,111053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,25,2,0.99,52134485,20514,30.70,2515,2560,2515,3275,1765,2520,2541.41,0.78,0,13350,2593,2556,2528,2491,2463,2542,2477,153,755,500,1560,5,1,30610000,779,5.76,1.69,12,0.07,442.00,1510.00,6150,20231116,-58.62,2395,20240419,6.26,4340,-41.36,20240102,2395,6.26,20240419,6150,-58.62,20231116,2395,6.26,20240419,1.49,N,365330,500,153 억,,238030,N,N,0,N,00,N
|
|
20240514,101050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,20,2,0.79,31248340,12274,18.37,2515,2560,2515,3275,1765,2520,2545.90,0.78,0,9872,2593,2556,2528,2491,2463,2542,2477,153,755,500,1560,5,1,30610000,777,5.75,1.68,12,0.04,442.00,1510.00,6150,20231116,-58.70,2395,20240419,6.05,4340,-41.47,20240102,2395,6.05,20240419,6150,-58.70,20231116,2395,6.05,20240419,1.49,N,365330,500,153 억,,238030,N,N,0,N,00,N
|
|
20240514,091051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,30,2,1.19,2833185,1118,1.67,2515,2550,2515,3275,1765,2520,2534.15,0.78,0,896,2593,2556,2528,2491,2463,2542,2477,153,755,500,1560,5,1,30610000,781,5.77,1.69,12,0.00,442.00,1510.00,6150,20231116,-58.54,2395,20240419,6.47,4340,-41.24,20240102,2395,6.47,20240419,6150,-58.54,20231116,2395,6.47,20240419,1.49,N,365330,500,153 억,,238030,N,N,0,N,00,N
|
|
20240513,161050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-40,5,-1.56,166010020,65801,101.68,2555,2565,2500,3325,1795,2560,2522.91,0.74,0,12677,2640,2600,2575,2535,2510,2587,2522,153,765,500,1580,5,1,30610000,771,5.70,1.67,12,0.21,442.00,1510.00,6150,20231116,-59.02,2395,20240419,5.22,4340,-41.94,20240102,2395,5.22,20240419,6150,-59.02,20231116,2395,5.22,20240419,1.49,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20240513,151052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-30,5,-1.17,163612235,64851,100.22,2555,2565,2500,3325,1795,2560,2522.89,0.74,0,12662,2640,2600,2575,2535,2510,2587,2522,153,765,500,1580,5,1,30610000,774,5.72,1.68,12,0.21,442.00,1510.00,6150,20231116,-58.86,2395,20240419,5.64,4340,-41.71,20240102,2395,5.64,20240419,6150,-58.86,20231116,2395,5.64,20240419,1.49,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20240513,141052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-40,5,-1.56,135282740,53635,82.88,2555,2565,2500,3325,1795,2560,2522.28,0.74,0,7182,2640,2600,2575,2535,2510,2587,2522,153,765,500,1580,5,1,30610000,771,5.70,1.67,12,0.18,442.00,1510.00,6150,20231116,-59.02,2395,20240419,5.22,4340,-41.94,20240102,2395,5.22,20240419,6150,-59.02,20231116,2395,5.22,20240419,1.49,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20240513,131046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-45,5,-1.76,131997800,52331,80.87,2555,2565,2500,3325,1795,2560,2522.36,0.74,0,6612,2640,2600,2575,2535,2510,2587,2522,153,765,500,1580,5,1,30610000,770,5.69,1.67,12,0.17,442.00,1510.00,6150,20231116,-59.11,2395,20240419,5.01,4340,-42.05,20240102,2395,5.01,20240419,6150,-59.11,20231116,2395,5.01,20240419,1.49,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20240513,121050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-45,5,-1.76,126750620,50246,77.65,2555,2565,2500,3325,1795,2560,2522.60,0.74,0,6226,2640,2600,2575,2535,2510,2587,2522,153,765,500,1580,5,1,30610000,770,5.69,1.67,12,0.16,442.00,1510.00,6150,20231116,-59.11,2395,20240419,5.01,4340,-42.05,20240102,2395,5.01,20240419,6150,-59.11,20231116,2395,5.01,20240419,1.49,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20240513,111049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-50,5,-1.95,117958050,46757,72.26,2555,2565,2500,3325,1795,2560,2522.79,0.74,0,3102,2640,2600,2575,2535,2510,2587,2522,153,765,500,1580,5,1,30610000,768,5.68,1.66,12,0.15,442.00,1510.00,6150,20231116,-59.19,2395,20240419,4.80,4340,-42.17,20240102,2395,4.80,20240419,6150,-59.19,20231116,2395,4.80,20240419,1.49,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20240513,101048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-10,5,-0.39,50026980,19859,30.69,2555,2555,2500,3325,1795,2560,2519.11,0.74,0,922,2640,2600,2575,2535,2510,2587,2522,153,765,500,1580,5,1,30610000,781,5.77,1.69,12,0.06,442.00,1510.00,6150,20231116,-58.54,2395,20240419,6.47,4340,-41.24,20240102,2395,6.47,20240419,6150,-58.54,20231116,2395,6.47,20240419,1.49,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20240513,091051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-20,5,-0.78,9481415,3742,5.78,2555,2555,2520,3325,1795,2560,2533.78,0.74,0,738,2640,2600,2575,2535,2510,2587,2522,153,765,500,1580,5,1,30610000,777,5.75,1.68,12,0.01,442.00,1510.00,6150,20231116,-58.70,2395,20240419,6.05,4340,-41.47,20240102,2395,6.05,20240419,6150,-58.70,20231116,2395,6.05,20240419,1.49,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20240510,161018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-30,5,-1.16,166019915,64512,74.96,2595,2615,2550,3365,1815,2590,2573.48,0.76,0,-8351,2666,2627,2601,2562,2536,2647,2582,153,775,500,1600,5,1,30610000,784,5.79,1.70,12,0.21,442.00,1510.00,6150,20231116,-58.37,2395,20240419,6.89,4340,-41.01,20240102,2395,6.89,20240419,6150,-58.37,20231116,2395,6.89,20240419,1.48,N,365330,500,153 억,,233705,N,N,0,N,00,N
|
|
20240510,151026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-30,5,-1.16,152604095,59269,68.87,2595,2615,2550,3365,1815,2590,2574.77,0.76,0,-7470,2666,2627,2601,2562,2536,2647,2582,153,775,500,1600,5,1,30610000,784,5.79,1.70,12,0.19,442.00,1510.00,6150,20231116,-58.37,2395,20240419,6.89,4340,-41.01,20240102,2395,6.89,20240419,6150,-58.37,20231116,2395,6.89,20240419,1.48,N,365330,500,153 억,,233705,N,N,0,N,00,N
|
|
20240510,141030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-15,5,-0.58,138303575,53680,62.38,2595,2615,2550,3365,1815,2590,2576.45,0.76,0,-5647,2666,2627,2601,2562,2536,2647,2582,153,775,500,1600,5,1,30610000,788,5.83,1.71,12,0.18,442.00,1510.00,6150,20231116,-58.13,2395,20240419,7.52,4340,-40.67,20240102,2395,7.52,20240419,6150,-58.13,20231116,2395,7.52,20240419,1.48,N,365330,500,153 억,,233705,N,N,0,N,00,N
|
|
20240510,131020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-20,5,-0.77,109239780,42348,49.21,2595,2615,2560,3365,1815,2590,2579.57,0.76,0,-5165,2666,2627,2601,2562,2536,2647,2582,153,775,500,1600,5,1,30610000,787,5.81,1.70,12,0.14,442.00,1510.00,6150,20231116,-58.21,2395,20240419,7.31,4340,-40.78,20240102,2395,7.31,20240419,6150,-58.21,20231116,2395,7.31,20240419,1.48,N,365330,500,153 억,,233705,N,N,0,N,00,N
|
|
20240510,121016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-20,5,-0.77,100403250,38909,45.21,2595,2615,2560,3365,1815,2590,2580.46,0.76,0,-3155,2666,2627,2601,2562,2536,2647,2582,153,775,500,1600,5,1,30610000,787,5.81,1.70,12,0.13,442.00,1510.00,6150,20231116,-58.21,2395,20240419,7.31,4340,-40.78,20240102,2395,7.31,20240419,6150,-58.21,20231116,2395,7.31,20240419,1.48,N,365330,500,153 억,,233705,N,N,0,N,00,N
|
|
20240510,111021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-20,5,-0.77,95765010,37104,43.12,2595,2615,2560,3365,1815,2590,2580.99,0.76,0,-2626,2666,2627,2601,2562,2536,2647,2582,153,775,500,1600,5,1,30610000,787,5.81,1.70,12,0.12,442.00,1510.00,6150,20231116,-58.21,2395,20240419,7.31,4340,-40.78,20240102,2395,7.31,20240419,6150,-58.21,20231116,2395,7.31,20240419,1.48,N,365330,500,153 억,,233705,N,N,0,N,00,N
|
|
20240510,101019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-15,5,-0.58,52863880,20403,23.71,2595,2615,2575,3365,1815,2590,2590.99,0.76,0,-1910,2666,2627,2601,2562,2536,2647,2582,153,775,500,1600,5,1,30610000,788,5.83,1.71,12,0.07,442.00,1510.00,6150,20231116,-58.13,2395,20240419,7.52,4340,-40.67,20240102,2395,7.52,20240419,6150,-58.13,20231116,2395,7.52,20240419,1.48,N,365330,500,153 억,,233705,N,N,0,N,00,N
|
|
20240510,091023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,15,2,0.58,4100245,1587,1.84,2595,2605,2575,3365,1815,2590,2583.65,0.76,0,156,2666,2627,2601,2562,2536,2647,2582,153,775,500,1600,5,1,30610000,797,5.89,1.73,12,0.01,442.00,1510.00,6150,20231116,-57.64,2395,20240419,8.77,4340,-39.98,20240102,2395,8.77,20240419,6150,-57.64,20231116,2395,8.77,20240419,1.48,N,365330,500,153 억,,233705,N,N,0,N,00,N
|
|
20240509,161042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,-15,5,-0.58,223228405,85534,182.88,2580,2640,2575,3385,1825,2605,2609.83,0.81,0,-13311,2648,2626,2598,2576,2548,2637,2587,153,780,500,1610,5,1,30610000,793,5.86,1.72,12,0.28,442.00,1510.00,6150,20231116,-57.89,2395,20240419,8.14,4340,-40.32,20240102,2395,8.14,20240419,6150,-57.89,20231116,2395,8.14,20240419,1.53,N,365330,500,153 억,,246846,N,N,0,N,00,N
|
|
20240509,151038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,-15,5,-0.58,206403020,79039,169.00,2580,2640,2575,3385,1825,2605,2611.41,0.81,0,-12708,2648,2626,2598,2576,2548,2637,2587,153,780,500,1610,5,1,30610000,793,5.86,1.72,12,0.26,442.00,1510.00,6150,20231116,-57.89,2395,20240419,8.14,4340,-40.32,20240102,2395,8.14,20240419,6150,-57.89,20231116,2395,8.14,20240419,1.53,N,365330,500,153 억,,246846,N,N,0,N,00,N
|
|
20240509,140922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,10,2,0.38,179095415,68544,146.56,2580,2640,2575,3385,1825,2605,2612.85,0.81,0,-9874,2648,2626,2598,2576,2548,2637,2587,153,780,500,1610,5,1,30610000,800,5.92,1.73,12,0.22,442.00,1510.00,6150,20231116,-57.48,2395,20240419,9.19,4340,-39.75,20240102,2395,9.19,20240419,6150,-57.48,20231116,2395,9.19,20240419,1.53,N,365330,500,153 억,,246846,N,N,0,N,00,N
|
|
20240509,131022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,15,2,0.58,136548340,52310,111.85,2580,2640,2575,3385,1825,2605,2610.37,0.81,0,1230,2648,2626,2598,2576,2548,2637,2587,153,780,500,1610,5,1,30610000,802,5.93,1.74,12,0.17,442.00,1510.00,6150,20231116,-57.40,2395,20240419,9.39,4340,-39.63,20240102,2395,9.39,20240419,6150,-57.40,20231116,2395,9.39,20240419,1.53,N,365330,500,153 억,,246846,N,N,0,N,00,N
|
|
20240509,121018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,10,2,0.38,129010535,49429,105.69,2580,2640,2575,3385,1825,2605,2610.02,0.81,0,2037,2648,2626,2598,2576,2548,2637,2587,153,780,500,1610,5,1,30610000,800,5.92,1.73,12,0.16,442.00,1510.00,6150,20231116,-57.48,2395,20240419,9.19,4340,-39.75,20240102,2395,9.19,20240419,6150,-57.48,20231116,2395,9.19,20240419,1.53,N,365330,500,153 억,,246846,N,N,0,N,00,N
|
|
20240509,111004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,15,2,0.58,117882880,45156,96.55,2580,2640,2575,3385,1825,2605,2610.57,0.81,0,2693,2648,2626,2598,2576,2548,2637,2587,153,780,500,1610,5,1,30610000,802,5.93,1.74,12,0.15,442.00,1510.00,6150,20231116,-57.40,2395,20240419,9.39,4340,-39.63,20240102,2395,9.39,20240419,6150,-57.40,20231116,2395,9.39,20240419,1.53,N,365330,500,153 억,,246846,N,N,0,N,00,N
|
|
20240509,101008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,25,2,0.96,60168270,23062,49.31,2580,2640,2575,3385,1825,2605,2608.98,0.81,0,5612,2648,2626,2598,2576,2548,2637,2587,153,780,500,1610,5,1,30610000,805,5.95,1.74,12,0.08,442.00,1510.00,6150,20231116,-57.24,2395,20240419,9.81,4340,-39.40,20240102,2395,9.81,20240419,6150,-57.24,20231116,2395,9.81,20240419,1.53,N,365330,500,153 억,,246846,N,N,0,N,00,N
|
|
20240509,091008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,5,2,0.19,13662460,5279,11.29,2580,2615,2575,3385,1825,2605,2588.08,0.81,0,-20,2648,2626,2598,2576,2548,2637,2587,153,780,500,1610,5,1,30610000,799,5.90,1.73,12,0.02,442.00,1510.00,6150,20231116,-57.56,2395,20240419,8.98,4340,-39.86,20240102,2395,8.98,20240419,6150,-57.56,20231116,2395,8.98,20240419,1.53,N,365330,500,153 억,,246846,N,N,0,N,00,N
|
|
20240508,160957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,5,2,0.19,118835515,45765,63.66,2570,2620,2570,3380,1820,2600,2596.63,0.79,0,4648,2656,2627,2601,2572,2546,2615,2560,153,780,500,1610,5,1,30610000,797,5.89,1.73,12,0.15,442.00,1510.00,6150,20231116,-57.64,2395,20240419,8.77,4340,-39.98,20240102,2395,8.77,20240419,6150,-57.64,20231116,2395,8.77,20240419,1.57,N,365330,500,153 억,,241491,N,N,0,N,00,N
|
|
20240508,151002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,0,3,0.00,112818955,43453,60.44,2570,2620,2570,3380,1820,2600,2596.34,0.79,0,4690,2656,2627,2601,2572,2546,2615,2560,153,780,500,1610,5,1,30610000,796,5.88,1.72,12,0.14,442.00,1510.00,6150,20231116,-57.72,2395,20240419,8.56,4340,-40.09,20240102,2395,8.56,20240419,6150,-57.72,20231116,2395,8.56,20240419,1.57,N,365330,500,153 억,,241491,N,N,0,N,00,N
|
|
20240508,140956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-5,5,-0.19,105046370,40450,56.27,2570,2620,2570,3380,1820,2600,2596.94,0.79,0,3828,2656,2627,2601,2572,2546,2615,2560,153,780,500,1610,5,1,30610000,794,5.87,1.72,12,0.13,442.00,1510.00,6150,20231116,-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,,241491,N,N,0,N,00,N
|
|
20240508,130953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-5,5,-0.19,95981630,36944,51.39,2570,2620,2570,3380,1820,2600,2598.03,0.79,0,2253,2656,2627,2601,2572,2546,2615,2560,153,780,500,1610,5,1,30610000,794,5.87,1.72,12,0.12,442.00,1510.00,6150,20231116,-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,,241491,N,N,0,N,00,N
|
|
20240508,120952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,5,2,0.19,75997650,29232,40.66,2570,2620,2570,3380,1820,2600,2599.81,0.79,0,3784,2656,2627,2601,2572,2546,2615,2560,153,780,500,1610,5,1,30610000,797,5.89,1.73,12,0.10,442.00,1510.00,6150,20231116,-57.64,2395,20240419,8.77,4340,-39.98,20240102,2395,8.77,20240419,6150,-57.64,20231116,2395,8.77,20240419,1.57,N,365330,500,153 억,,241491,N,N,0,N,00,N
|
|
20240508,111033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,0,3,0.00,65642325,25249,35.12,2570,2620,2570,3380,1820,2600,2599.80,0.79,0,4501,2656,2627,2601,2572,2546,2615,2560,153,780,500,1610,5,1,30610000,796,5.88,1.72,12,0.08,442.00,1510.00,6150,20231116,-57.72,2395,20240419,8.56,4340,-40.09,20240102,2395,8.56,20240419,6150,-57.72,20231116,2395,8.56,20240419,1.57,N,365330,500,153 억,,241491,N,N,0,N,00,N
|
|
20240508,101005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,5,2,0.19,57644600,22166,30.83,2570,2620,2570,3380,1820,2600,2600.59,0.79,0,4956,2656,2627,2601,2572,2546,2615,2560,153,780,500,1610,5,1,30610000,797,5.89,1.73,12,0.07,442.00,1510.00,6150,20231116,-57.64,2395,20240419,8.77,4340,-39.98,20240102,2395,8.77,20240419,6150,-57.64,20231116,2395,8.77,20240419,1.57,N,365330,500,153 억,,241491,N,N,0,N,00,N
|
|
20240508,091008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,0,3,0.00,13630550,5295,7.37,2570,2600,2570,3380,1820,2600,2574.23,0.79,0,1616,2656,2627,2601,2572,2546,2615,2560,153,780,500,1610,5,1,30610000,796,5.88,1.72,12,0.02,442.00,1510.00,6150,20231116,-57.72,2395,20240419,8.56,4340,-40.09,20240102,2395,8.56,20240419,6150,-57.72,20231116,2395,8.56,20240419,1.57,N,365330,500,153 억,,241491,N,N,0,N,00,N
|
|
20240503,161027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,-55,5,-2.06,336902920,129023,62.81,2655,2660,2575,3460,1870,2665,2611.20,0.73,0,16459,2788,2726,2638,2576,2488,2757,2607,153,795,500,1650,5,1,30610000,799,5.90,1.73,12,0.42,442.00,1510.00,6150,20231116,-57.56,2395,20240419,8.98,4340,-39.86,20240102,2395,8.98,20240419,6150,-57.56,20231116,2395,8.98,20240419,1.58,N,365330,500,153 억,,223585,N,N,0,N,00,N
|
|
20240503,151026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-70,5,-2.63,318741115,122060,59.42,2655,2660,2575,3460,1870,2665,2611.35,0.73,0,18065,2788,2726,2638,2576,2488,2757,2607,153,795,500,1650,5,1,30610000,794,5.87,1.72,12,0.40,442.00,1510.00,6150,20231116,-57.80,2395,20240419,8.35,4340,-40.21,20240102,2395,8.35,20240419,6150,-57.80,20231116,2395,8.35,20240419,1.58,N,365330,500,153 억,,223585,N,N,0,N,00,N
|
|
20240503,141029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-70,5,-2.63,299038025,114486,55.73,2655,2660,2575,3460,1870,2665,2612.01,0.73,0,21116,2788,2726,2638,2576,2488,2757,2607,153,795,500,1650,5,1,30610000,794,5.87,1.72,12,0.37,442.00,1510.00,6150,20231116,-57.80,2395,20240419,8.35,4340,-40.21,20240102,2395,8.35,20240419,6150,-57.80,20231116,2395,8.35,20240419,1.58,N,365330,500,153 억,,223585,N,N,0,N,00,N
|
|
20240503,131028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,-60,5,-2.25,281491700,107739,52.44,2655,2660,2575,3460,1870,2665,2612.72,0.73,0,21320,2788,2726,2638,2576,2488,2757,2607,153,795,500,1650,5,1,30610000,797,5.89,1.73,12,0.35,442.00,1510.00,6150,20231116,-57.64,2395,20240419,8.77,4340,-39.98,20240102,2395,8.77,20240419,6150,-57.64,20231116,2395,8.77,20240419,1.58,N,365330,500,153 억,,223585,N,N,0,N,00,N
|
|
20240503,121025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,-55,5,-2.06,280076435,107196,52.18,2655,2660,2575,3460,1870,2665,2612.75,0.73,0,21355,2788,2726,2638,2576,2488,2757,2607,153,795,500,1650,5,1,30610000,799,5.90,1.73,12,0.35,442.00,1510.00,6150,20231116,-57.56,2395,20240419,8.98,4340,-39.86,20240102,2395,8.98,20240419,6150,-57.56,20231116,2395,8.98,20240419,1.58,N,365330,500,153 억,,223585,N,N,0,N,00,N
|
|
20240503,111024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,-50,5,-1.88,249452515,95434,46.46,2655,2660,2575,3460,1870,2665,2613.87,0.73,0,18618,2788,2726,2638,2576,2488,2757,2607,153,795,500,1650,5,1,30610000,800,5.92,1.73,12,0.31,442.00,1510.00,6150,20231116,-57.48,2395,20240419,9.19,4340,-39.75,20240102,2395,9.19,20240419,6150,-57.48,20231116,2395,9.19,20240419,1.58,N,365330,500,153 억,,223585,N,N,0,N,00,N
|
|
20240503,101019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2625,-40,5,-1.50,98584845,37355,18.18,2655,2660,2620,3460,1870,2665,2639.13,0.73,0,3519,2788,2726,2638,2576,2488,2757,2607,153,795,500,1650,5,1,30610000,804,5.94,1.74,12,0.12,442.00,1510.00,6150,20231116,-57.32,2395,20240419,9.60,4340,-39.52,20240102,2395,9.60,20240419,6150,-57.32,20231116,2395,9.60,20240419,1.58,N,365330,500,153 억,,223585,N,N,0,N,00,N
|
|
20240503,091016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,-20,5,-0.75,23951190,9028,4.39,2655,2660,2645,3460,1870,2665,2652.99,0.73,0,2546,2788,2726,2638,2576,2488,2757,2607,153,795,500,1650,5,1,30610000,810,5.98,1.75,12,0.03,442.00,1510.00,6150,20231116,-56.99,2395,20240419,10.44,4340,-39.06,20240102,2395,10.44,20240419,6150,-56.99,20231116,2395,10.44,20240419,1.58,N,365330,500,153 억,,223585,N,N,0,N,00,N
|
|
20240502,161009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2665,80,2,3.09,537138795,202625,207.84,2580,2700,2550,3360,1810,2585,2650.96,0.68,0,9784,2641,2612,2586,2557,2531,2600,2545,153,775,500,1600,5,1,30610000,816,6.03,1.76,12,0.66,442.00,1510.00,6150,20231116,-56.67,2395,20240419,11.27,4340,-38.59,20240102,2395,11.27,20240419,6150,-56.67,20231116,2395,11.27,20240419,1.58,N,365330,500,153 억,,208845,N,N,0,N,00,N
|
|
20240502,151017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,65,2,2.51,518519055,195617,200.65,2580,2700,2550,3360,1810,2585,2650.79,0.68,0,10211,2641,2612,2586,2557,2531,2600,2545,153,775,500,1600,5,1,30610000,811,6.00,1.75,12,0.64,442.00,1510.00,6150,20231116,-56.91,2395,20240419,10.65,4340,-38.94,20240102,2395,10.65,20240419,6150,-56.91,20231116,2395,10.65,20240419,1.58,N,365330,500,153 억,,208845,N,N,0,N,00,N
|
|
20240502,141011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,65,2,2.51,473433160,178616,183.21,2580,2700,2550,3360,1810,2585,2650.67,0.68,0,8740,2641,2612,2586,2557,2531,2600,2545,153,775,500,1600,5,1,30610000,811,6.00,1.75,12,0.58,442.00,1510.00,6150,20231116,-56.91,2395,20240419,10.65,4340,-38.94,20240102,2395,10.65,20240419,6150,-56.91,20231116,2395,10.65,20240419,1.58,N,365330,500,153 억,,208845,N,N,0,N,00,N
|
|
20240502,131007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,65,2,2.51,437665330,165135,169.38,2580,2700,2550,3360,1810,2585,2650.47,0.68,0,8741,2641,2612,2586,2557,2531,2600,2545,153,775,500,1600,5,1,30610000,811,6.00,1.75,12,0.54,442.00,1510.00,6150,20231116,-56.91,2395,20240419,10.65,4340,-38.94,20240102,2395,10.65,20240419,6150,-56.91,20231116,2395,10.65,20240419,1.58,N,365330,500,153 억,,208845,N,N,0,N,00,N
|
|
20240502,121005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,95,2,3.68,376274610,142209,145.87,2580,2700,2550,3360,1810,2585,2646.06,0.68,0,1583,2641,2612,2586,2557,2531,2600,2545,153,775,500,1600,5,1,30610000,820,6.06,1.77,12,0.46,442.00,1510.00,6150,20231116,-56.42,2395,20240419,11.90,4340,-38.25,20240102,2395,11.90,20240419,6150,-56.42,20231116,2395,11.90,20240419,1.58,N,365330,500,153 억,,208845,N,N,0,N,00,N
|
|
20240502,111004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,75,2,2.90,320762525,121376,124.50,2580,2700,2550,3360,1810,2585,2642.86,0.68,0,-1627,2641,2612,2586,2557,2531,2600,2545,153,775,500,1600,5,1,30610000,814,6.02,1.76,12,0.40,442.00,1510.00,6150,20231116,-56.75,2395,20240419,11.06,4340,-38.71,20240102,2395,11.06,20240419,6150,-56.75,20231116,2395,11.06,20240419,1.58,N,365330,500,153 억,,208845,N,N,0,N,00,N
|
|
20240502,101003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,25,2,0.97,57445105,22202,22.77,2580,2615,2550,3360,1810,2585,2587.42,0.68,0,-3210,2641,2612,2586,2557,2531,2600,2545,153,775,500,1600,5,1,30610000,799,5.90,1.73,12,0.07,442.00,1510.00,6150,20231116,-57.56,2395,20240419,8.98,4340,-39.86,20240102,2395,8.98,20240419,6150,-57.56,20231116,2395,8.98,20240419,1.58,N,365330,500,153 억,,208845,N,N,0,N,00,N
|
|
20240502,091000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-15,5,-0.58,10771630,4176,4.28,2580,2585,2550,3360,1810,2585,2578.98,0.68,0,1093,2641,2612,2586,2557,2531,2600,2545,153,775,500,1600,5,1,30610000,787,5.81,1.70,12,0.01,442.00,1510.00,6150,20231116,-58.21,2395,20240419,7.31,4340,-40.78,20240102,2395,7.31,20240419,6150,-58.21,20231116,2395,7.31,20240419,1.58,N,365330,500,153 억,,208845,N,N,0,N,00,N
|