146 lines
60 KiB
CSV
146 lines
60 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
|
|
20240628,161247,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2185,15,2,0.69,119147530,55338,152.54,2170,2185,2125,2820,1520,2170,2152.53,0.48,0,2276,2243,2206,2188,2151,2133,2197,2142,153,650,500,1340,5,1,30610000,669,4.94,1.45,12,0.18,442.00,1510.00,6150,20231116,-64.47,2125,20240628,2.82,4340,-49.65,20240102,2125,2.82,20240628,6150,-64.47,20231116,2125,2.82,20240628,1.82,N,365330,500,153 억,,147347,N,N,0,N,00,N
|
|
20240628,151302,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2145,-25,5,-1.15,92258370,43028,118.61,2170,2185,2125,2820,1520,2170,2144.15,0.48,0,5396,2243,2206,2188,2151,2133,2197,2142,153,650,500,1340,5,1,30610000,657,4.85,1.42,12,0.14,442.00,1510.00,6150,20231116,-65.12,2125,20240628,0.94,4340,-50.58,20240102,2125,0.94,20240628,6150,-65.12,20231116,2125,0.94,20240628,1.82,N,365330,500,153 억,,147347,N,N,0,N,00,N
|
|
20240628,141301,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2150,-20,5,-0.92,76830785,35847,98.81,2170,2185,2125,2820,1520,2170,2143.30,0.48,0,4789,2243,2206,2188,2151,2133,2197,2142,153,650,500,1340,5,1,30610000,658,4.86,1.42,12,0.12,442.00,1510.00,6150,20231116,-65.04,2125,20240628,1.18,4340,-50.46,20240102,2125,1.18,20240628,6150,-65.04,20231116,2125,1.18,20240628,1.82,N,365330,500,153 억,,147347,N,N,0,N,00,N
|
|
20240628,131259,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2150,-20,5,-0.92,75561220,35257,97.19,2170,2185,2125,2820,1520,2170,2143.16,0.48,0,4789,2243,2206,2188,2151,2133,2197,2142,153,650,500,1340,5,1,30610000,658,4.86,1.42,12,0.12,442.00,1510.00,6150,20231116,-65.04,2125,20240628,1.18,4340,-50.46,20240102,2125,1.18,20240628,6150,-65.04,20231116,2125,1.18,20240628,1.82,N,365330,500,153 억,,147347,N,N,0,N,00,N
|
|
20240628,121257,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2155,-15,5,-0.69,66105295,30862,85.07,2170,2185,2125,2820,1520,2170,2141.96,0.48,0,4399,2243,2206,2188,2151,2133,2197,2142,153,650,500,1340,5,1,30610000,660,4.88,1.43,12,0.10,442.00,1510.00,6150,20231116,-64.96,2125,20240628,1.41,4340,-50.35,20240102,2125,1.41,20240628,6150,-64.96,20231116,2125,1.41,20240628,1.82,N,365330,500,153 억,,147347,N,N,0,N,00,N
|
|
20240628,111236,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2150,-20,5,-0.92,55427300,25913,71.43,2170,2185,2125,2820,1520,2170,2138.98,0.48,0,4399,2243,2206,2188,2151,2133,2197,2142,153,650,500,1340,5,1,30610000,658,4.86,1.42,12,0.08,442.00,1510.00,6150,20231116,-65.04,2125,20240628,1.18,4340,-50.46,20240102,2125,1.18,20240628,6150,-65.04,20231116,2125,1.18,20240628,1.82,N,365330,500,153 억,,147347,N,N,0,N,00,N
|
|
20240628,101232,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2140,-30,5,-1.38,41805305,19553,53.90,2170,2185,2125,2820,1520,2170,2138.05,0.48,0,6430,2243,2206,2188,2151,2133,2197,2142,153,650,500,1340,5,1,30610000,655,4.84,1.42,12,0.06,442.00,1510.00,6150,20231116,-65.20,2125,20240628,0.71,4340,-50.69,20240102,2125,0.71,20240628,6150,-65.20,20231116,2125,0.71,20240628,1.82,N,365330,500,153 억,,147347,N,N,0,N,00,N
|
|
20240628,091238,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2185,15,2,0.69,1386925,638,1.76,2170,2185,2170,2820,1520,2170,2173.86,0.48,0,-542,2243,2206,2188,2151,2133,2197,2142,153,650,500,1340,5,1,30610000,669,4.94,1.45,12,0.00,442.00,1510.00,6150,20231116,-64.47,2170,20240628,0.69,4340,-49.65,20240102,2170,0.69,20240628,6150,-64.47,20231116,2170,0.69,20240628,1.82,N,365330,500,153 억,,147347,N,N,0,N,00,N
|
|
20240627,161225,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2170,-45,5,-2.03,79679645,36268,72.53,2215,2225,2170,2875,1555,2215,2197.02,0.52,0,-12053,2245,2230,2200,2185,2155,2237,2192,153,660,500,1370,5,1,30610000,664,4.91,1.44,12,0.12,442.00,1510.00,6150,20231116,-64.72,2170,20240627,0.00,4340,-50.00,20240102,2170,0.00,20240627,6150,-64.72,20231116,2170,0.00,20240627,1.82,N,365330,500,153 억,,160080,N,N,0,N,00,N
|
|
20240627,151232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-30,5,-1.35,73339265,33350,66.70,2215,2225,2180,2875,1555,2215,2199.08,0.52,0,-11811,2245,2230,2200,2185,2155,2237,2192,153,660,500,1370,5,1,30610000,669,4.94,1.45,12,0.11,442.00,1510.00,6150,20231116,-64.47,2170,20240626,0.69,4340,-49.65,20240102,2170,0.69,20240626,6150,-64.47,20231116,2170,0.69,20240626,1.82,N,365330,500,153 억,,160080,N,N,0,N,00,N
|
|
20240627,141231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-20,5,-0.90,53971415,24509,49.02,2215,2225,2180,2875,1555,2215,2202.11,0.52,0,-5414,2245,2230,2200,2185,2155,2237,2192,153,660,500,1370,5,1,30610000,672,4.97,1.45,12,0.08,442.00,1510.00,6150,20231116,-64.31,2170,20240626,1.15,4340,-49.42,20240102,2170,1.15,20240626,6150,-64.31,20231116,2170,1.15,20240626,1.82,N,365330,500,153 억,,160080,N,N,0,N,00,N
|
|
20240627,131231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-10,5,-0.45,43833545,19907,39.81,2215,2225,2180,2875,1555,2215,2201.92,0.52,0,-1776,2245,2230,2200,2185,2155,2237,2192,153,660,500,1370,5,1,30610000,675,4.99,1.46,12,0.07,442.00,1510.00,6150,20231116,-64.15,2170,20240626,1.61,4340,-49.19,20240102,2170,1.61,20240626,6150,-64.15,20231116,2170,1.61,20240626,1.82,N,365330,500,153 억,,160080,N,N,0,N,00,N
|
|
20240627,121233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-5,5,-0.23,34433055,15662,31.32,2215,2225,2180,2875,1555,2215,2198.51,0.52,0,-1524,2245,2230,2200,2185,2155,2237,2192,153,660,500,1370,5,1,30610000,676,5.00,1.46,12,0.05,442.00,1510.00,6150,20231116,-64.07,2170,20240626,1.84,4340,-49.08,20240102,2170,1.84,20240626,6150,-64.07,20231116,2170,1.84,20240626,1.82,N,365330,500,153 억,,160080,N,N,0,N,00,N
|
|
20240627,111232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-15,5,-0.68,27311055,12402,24.80,2215,2225,2180,2875,1555,2215,2202.15,0.52,0,-1125,2245,2230,2200,2185,2155,2237,2192,153,660,500,1370,5,1,30610000,673,4.98,1.46,12,0.04,442.00,1510.00,6150,20231116,-64.23,2170,20240626,1.38,4340,-49.31,20240102,2170,1.38,20240626,6150,-64.23,20231116,2170,1.38,20240626,1.82,N,365330,500,153 억,,160080,N,N,0,N,00,N
|
|
20240627,101232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-10,5,-0.45,14072230,6352,12.70,2215,2225,2205,2875,1555,2215,2215.40,0.52,0,-1101,2245,2230,2200,2185,2155,2237,2192,153,660,500,1370,5,1,30610000,675,4.99,1.46,12,0.02,442.00,1510.00,6150,20231116,-64.15,2170,20240626,1.61,4340,-49.19,20240102,2170,1.61,20240626,6150,-64.15,20231116,2170,1.61,20240626,1.82,N,365330,500,153 억,,160080,N,N,0,N,00,N
|
|
20240627,091232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,5,2,0.23,10229155,4616,9.23,2215,2225,2215,2875,1555,2215,2216.02,0.52,0,-330,2245,2230,2200,2185,2155,2237,2192,153,660,500,1370,5,1,30610000,680,5.02,1.47,12,0.02,442.00,1510.00,6150,20231116,-63.90,2170,20240626,2.30,4340,-48.85,20240102,2170,2.30,20240626,6150,-63.90,20231116,2170,2.30,20240626,1.82,N,365330,500,153 억,,160080,N,N,0,N,00,N
|
|
20240626,161227,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2215,40,2,1.84,108532800,49453,109.82,2180,2215,2170,2825,1525,2175,2194.64,0.49,0,10299,2221,2197,2186,2162,2151,2192,2157,153,650,500,1340,5,1,30610000,678,5.01,1.47,12,0.16,442.00,1510.00,6150,20231116,-63.98,2170,20240626,2.07,4340,-48.96,20240102,2170,2.07,20240626,6150,-63.98,20231116,2170,2.07,20240626,1.79,N,365330,500,153 억,,149448,N,N,0,N,00,N
|
|
20240626,151231,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2190,15,2,0.69,98050595,44710,99.29,2180,2215,2170,2825,1525,2175,2193.04,0.49,0,9037,2221,2197,2186,2162,2151,2192,2157,153,650,500,1340,5,1,30610000,670,4.95,1.45,12,0.15,442.00,1510.00,6150,20231116,-64.39,2170,20240626,0.92,4340,-49.54,20240102,2170,0.92,20240626,6150,-64.39,20231116,2170,0.92,20240626,1.79,N,365330,500,153 억,,149448,N,N,0,N,00,N
|
|
20240626,141228,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2200,25,2,1.15,75735405,34542,76.71,2180,2215,2170,2825,1525,2175,2192.56,0.49,0,5523,2221,2197,2186,2162,2151,2192,2157,153,650,500,1340,5,1,30610000,673,4.98,1.46,12,0.11,442.00,1510.00,6150,20231116,-64.23,2170,20240626,1.38,4340,-49.31,20240102,2170,1.38,20240626,6150,-64.23,20231116,2170,1.38,20240626,1.79,N,365330,500,153 억,,149448,N,N,0,N,00,N
|
|
20240626,131228,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2210,35,2,1.61,62897480,28726,63.79,2180,2215,2170,2825,1525,2175,2189.57,0.49,0,7986,2221,2197,2186,2162,2151,2192,2157,153,650,500,1340,5,1,30610000,676,5.00,1.46,12,0.09,442.00,1510.00,6150,20231116,-64.07,2170,20240626,1.84,4340,-49.08,20240102,2170,1.84,20240626,6150,-64.07,20231116,2170,1.84,20240626,1.79,N,365330,500,153 억,,149448,N,N,0,N,00,N
|
|
20240626,121226,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2195,20,2,0.92,45548965,20802,46.19,2180,2215,2170,2825,1525,2175,2189.64,0.49,0,5942,2221,2197,2186,2162,2151,2192,2157,153,650,500,1340,5,1,30610000,672,4.97,1.45,12,0.07,442.00,1510.00,6150,20231116,-64.31,2170,20240626,1.15,4340,-49.42,20240102,2170,1.15,20240626,6150,-64.31,20231116,2170,1.15,20240626,1.79,N,365330,500,153 억,,149448,N,N,0,N,00,N
|
|
20240626,111229,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2200,25,2,1.15,36331555,16617,36.90,2180,2210,2170,2825,1525,2175,2186.41,0.49,0,3956,2221,2197,2186,2162,2151,2192,2157,153,650,500,1340,5,1,30610000,673,4.98,1.46,12,0.05,442.00,1510.00,6150,20231116,-64.23,2170,20240626,1.38,4340,-49.31,20240102,2170,1.38,20240626,6150,-64.23,20231116,2170,1.38,20240626,1.79,N,365330,500,153 억,,149448,N,N,0,N,00,N
|
|
20240626,101226,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2205,30,2,1.38,32400775,14836,32.95,2180,2210,2170,2825,1525,2175,2183.93,0.49,0,3931,2221,2197,2186,2162,2151,2192,2157,153,650,500,1340,5,1,30610000,675,4.99,1.46,12,0.05,442.00,1510.00,6150,20231116,-64.15,2170,20240626,1.61,4340,-49.19,20240102,2170,1.61,20240626,6150,-64.15,20231116,2170,1.61,20240626,1.79,N,365330,500,153 억,,149448,N,N,0,N,00,N
|
|
20240626,091229,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2190,15,2,0.69,2073145,953,2.12,2180,2190,2175,2825,1525,2175,2175.39,0.49,0,277,2221,2197,2186,2162,2151,2192,2157,153,650,500,1340,5,1,30610000,670,4.95,1.45,12,0.00,442.00,1510.00,6150,20231116,-64.39,2175,20240626,0.69,4340,-49.54,20240102,2175,0.69,20240626,6150,-64.39,20231116,2175,0.69,20240626,1.79,N,365330,500,153 억,,149448,N,N,0,N,00,N
|
|
20240625,161225,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2175,0,3,0.00,93908815,42926,39.38,2175,2210,2175,2825,1525,2175,2187.80,0.48,0,2720,2281,2227,2201,2147,2121,2215,2135,153,650,500,1340,5,1,30610000,666,4.92,1.44,12,0.14,442.00,1510.00,6150,20231116,-64.63,2175,20240625,0.00,4340,-49.88,20240102,2175,0.00,20240625,6150,-64.63,20231116,2175,0.00,20240625,1.80,N,365330,500,153 억,,146694,N,N,0,N,00,N
|
|
20240625,151223,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2185,10,2,0.46,88637775,40504,37.16,2175,2210,2175,2825,1525,2175,2188.37,0.48,0,2477,2281,2227,2201,2147,2121,2215,2135,153,650,500,1340,5,1,30610000,669,4.94,1.45,12,0.13,442.00,1510.00,6150,20231116,-64.47,2175,20240625,0.46,4340,-49.65,20240102,2175,0.46,20240625,6150,-64.47,20231116,2175,0.46,20240625,1.80,N,365330,500,153 억,,146694,N,N,0,N,00,N
|
|
20240625,141226,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2200,25,2,1.15,73107580,33443,30.68,2175,2210,2175,2825,1525,2175,2186.04,0.48,0,2852,2281,2227,2201,2147,2121,2215,2135,153,650,500,1340,5,1,30610000,673,4.98,1.46,12,0.11,442.00,1510.00,6150,20231116,-64.23,2175,20240625,1.15,4340,-49.31,20240102,2175,1.15,20240625,6150,-64.23,20231116,2175,1.15,20240625,1.80,N,365330,500,153 억,,146694,N,N,0,N,00,N
|
|
20240625,131227,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2185,10,2,0.46,65190790,29842,27.38,2175,2210,2175,2825,1525,2175,2184.53,0.48,0,3011,2281,2227,2201,2147,2121,2215,2135,153,650,500,1340,5,1,30610000,669,4.94,1.45,12,0.10,442.00,1510.00,6150,20231116,-64.47,2175,20240625,0.46,4340,-49.65,20240102,2175,0.46,20240625,6150,-64.47,20231116,2175,0.46,20240625,1.80,N,365330,500,153 억,,146694,N,N,0,N,00,N
|
|
20240625,121230,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2180,5,2,0.23,64057975,29325,26.90,2175,2210,2175,2825,1525,2175,2184.42,0.48,0,3234,2281,2227,2201,2147,2121,2215,2135,153,650,500,1340,5,1,30610000,667,4.93,1.44,12,0.10,442.00,1510.00,6150,20231116,-64.55,2175,20240625,0.23,4340,-49.77,20240102,2175,0.23,20240625,6150,-64.55,20231116,2175,0.23,20240625,1.80,N,365330,500,153 억,,146694,N,N,0,N,00,N
|
|
20240625,111227,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2180,5,2,0.23,53186145,24338,22.33,2175,2210,2175,2825,1525,2175,2185.31,0.48,0,3216,2281,2227,2201,2147,2121,2215,2135,153,650,500,1340,5,1,30610000,667,4.93,1.44,12,0.08,442.00,1510.00,6150,20231116,-64.55,2175,20240625,0.23,4340,-49.77,20240102,2175,0.23,20240625,6150,-64.55,20231116,2175,0.23,20240625,1.80,N,365330,500,153 억,,146694,N,N,0,N,00,N
|
|
20240625,101226,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2185,10,2,0.46,48857390,22356,20.51,2175,2210,2175,2825,1525,2175,2185.43,0.48,0,3216,2281,2227,2201,2147,2121,2215,2135,153,650,500,1340,5,1,30610000,669,4.94,1.45,12,0.07,442.00,1510.00,6150,20231116,-64.47,2175,20240625,0.46,4340,-49.65,20240102,2175,0.46,20240625,6150,-64.47,20231116,2175,0.46,20240625,1.80,N,365330,500,153 억,,146694,N,N,0,N,00,N
|
|
20240625,091225,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2210,35,2,1.61,4098190,1867,1.71,2175,2210,2175,2825,1525,2175,2195.07,0.48,0,507,2281,2227,2201,2147,2121,2215,2135,153,650,500,1340,5,1,30610000,676,5.00,1.46,12,0.01,442.00,1510.00,6150,20231116,-64.07,2175,20240625,1.61,4340,-49.08,20240102,2175,1.61,20240625,6150,-64.07,20231116,2175,1.61,20240625,1.80,N,365330,500,153 억,,146694,N,N,0,N,00,N
|
|
20240624,161225,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2175,-100,5,-4.40,240628240,108952,112.09,2245,2255,2175,2955,1595,2275,2208.57,0.56,0,-24573,2325,2300,2270,2245,2215,2285,2230,153,680,500,1410,5,1,30610000,666,4.92,1.44,12,0.36,442.00,1510.00,6150,20231116,-64.63,2175,20240624,0.00,4340,-49.88,20240102,2175,0.00,20240624,6150,-64.63,20231116,2175,0.00,20240624,1.82,N,365330,500,153 억,,171255,N,N,0,N,00,N
|
|
20240624,151221,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2215,-60,5,-2.64,213877455,96664,99.45,2245,2255,2175,2955,1595,2275,2212.59,0.56,0,-24861,2325,2300,2270,2245,2215,2285,2230,153,680,500,1410,5,1,30610000,678,5.01,1.47,12,0.32,442.00,1510.00,6150,20231116,-63.98,2175,20240624,1.84,4340,-48.96,20240102,2175,1.84,20240624,6150,-63.98,20231116,2175,1.84,20240624,1.82,N,365330,500,153 억,,171255,N,N,0,N,00,N
|
|
20240624,141223,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2190,-85,5,-3.74,179875755,81260,83.60,2245,2255,2175,2955,1595,2275,2213.58,0.56,0,-25978,2325,2300,2270,2245,2215,2285,2230,153,680,500,1410,5,1,30610000,670,4.95,1.45,12,0.27,442.00,1510.00,6150,20231116,-64.39,2175,20240624,0.69,4340,-49.54,20240102,2175,0.69,20240624,6150,-64.39,20231116,2175,0.69,20240624,1.82,N,365330,500,153 억,,171255,N,N,0,N,00,N
|
|
20240624,131220,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2200,-75,5,-3.30,165639520,74762,76.91,2245,2255,2175,2955,1595,2275,2215.56,0.56,0,-25972,2325,2300,2270,2245,2215,2285,2230,153,680,500,1410,5,1,30610000,673,4.98,1.46,12,0.24,442.00,1510.00,6150,20231116,-64.23,2175,20240624,1.15,4340,-49.31,20240102,2175,1.15,20240624,6150,-64.23,20231116,2175,1.15,20240624,1.82,N,365330,500,153 억,,171255,N,N,0,N,00,N
|
|
20240624,121221,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2200,-75,5,-3.30,158030345,71304,73.36,2245,2255,2175,2955,1595,2275,2216.29,0.56,0,-25440,2325,2300,2270,2245,2215,2285,2230,153,680,500,1410,5,1,30610000,673,4.98,1.46,12,0.23,442.00,1510.00,6150,20231116,-64.23,2175,20240624,1.15,4340,-49.31,20240102,2175,1.15,20240624,6150,-64.23,20231116,2175,1.15,20240624,1.82,N,365330,500,153 억,,171255,N,N,0,N,00,N
|
|
20240624,111224,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2200,-75,5,-3.30,135394525,61001,62.76,2245,2255,2175,2955,1595,2275,2219.55,0.56,0,-24125,2325,2300,2270,2245,2215,2285,2230,153,680,500,1410,5,1,30610000,673,4.98,1.46,12,0.20,442.00,1510.00,6150,20231116,-64.23,2175,20240624,1.15,4340,-49.31,20240102,2175,1.15,20240624,6150,-64.23,20231116,2175,1.15,20240624,1.82,N,365330,500,153 억,,171255,N,N,0,N,00,N
|
|
20240624,101222,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2240,-35,5,-1.54,48650865,21834,22.46,2245,2255,2205,2955,1595,2275,2228.22,0.56,0,1054,2325,2300,2270,2245,2215,2285,2230,153,680,500,1410,5,1,30610000,686,5.07,1.48,12,0.07,442.00,1510.00,6150,20231116,-63.58,2205,20240624,1.59,4340,-48.39,20240102,2205,1.59,20240624,6150,-63.58,20231116,2205,1.59,20240624,1.82,N,365330,500,153 억,,171255,N,N,0,N,00,N
|
|
20240624,091222,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2220,-55,5,-2.42,22918315,10296,10.59,2245,2255,2205,2955,1595,2275,2225.94,0.56,0,-863,2325,2300,2270,2245,2215,2285,2230,153,680,500,1410,5,1,30610000,680,5.02,1.47,12,0.03,442.00,1510.00,6150,20231116,-63.90,2205,20240624,0.68,4340,-48.85,20240102,2205,0.68,20240624,6150,-63.90,20231116,2205,0.68,20240624,1.82,N,365330,500,153 억,,171255,N,N,0,N,00,N
|
|
20240621,161141,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2275,-20,5,-0.87,215773380,95492,85.80,2295,2295,2240,2980,1610,2295,2259.60,0.54,0,6309,2378,2336,2298,2256,2218,2317,2237,153,685,500,1420,5,1,30610000,696,5.15,1.51,12,0.31,442.00,1510.00,6150,20231116,-63.01,2240,20240621,1.56,4340,-47.58,20240102,2240,1.56,20240621,6150,-63.01,20231116,2240,1.56,20240621,1.82,N,365330,500,153 억,,166377,N,N,0,N,00,N
|
|
20240621,151141,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2265,-30,5,-1.31,214707935,95021,85.37,2295,2295,2240,2980,1610,2295,2259.58,0.54,0,6393,2378,2336,2298,2256,2218,2317,2237,153,685,500,1420,5,1,30610000,693,5.12,1.50,12,0.31,442.00,1510.00,6150,20231116,-63.17,2240,20240621,1.12,4340,-47.81,20240102,2240,1.12,20240621,6150,-63.17,20231116,2240,1.12,20240621,1.82,N,365330,500,153 억,,166377,N,N,0,N,00,N
|
|
20240621,141139,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2260,-35,5,-1.53,168311705,74389,66.84,2295,2295,2240,2980,1610,2295,2262.59,0.54,0,5917,2378,2336,2298,2256,2218,2317,2237,153,685,500,1420,5,1,30610000,692,5.11,1.50,12,0.24,442.00,1510.00,6150,20231116,-63.25,2240,20240621,0.89,4340,-47.93,20240102,2240,0.89,20240621,6150,-63.25,20231116,2240,0.89,20240621,1.82,N,365330,500,153 억,,166377,N,N,0,N,00,N
|
|
20240621,131141,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2275,-20,5,-0.87,149532255,66109,59.40,2295,2295,2240,2980,1610,2295,2261.90,0.54,0,9517,2378,2336,2298,2256,2218,2317,2237,153,685,500,1420,5,1,30610000,696,5.15,1.51,12,0.22,442.00,1510.00,6150,20231116,-63.01,2240,20240621,1.56,4340,-47.58,20240102,2240,1.56,20240621,6150,-63.01,20231116,2240,1.56,20240621,1.82,N,365330,500,153 억,,166377,N,N,0,N,00,N
|
|
20240621,121144,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2280,-15,5,-0.65,126563245,56000,50.31,2295,2295,2240,2980,1610,2295,2260.06,0.54,0,9565,2378,2336,2298,2256,2218,2317,2237,153,685,500,1420,5,1,30610000,698,5.16,1.51,12,0.18,442.00,1510.00,6150,20231116,-62.93,2240,20240621,1.79,4340,-47.47,20240102,2240,1.79,20240621,6150,-62.93,20231116,2240,1.79,20240621,1.82,N,365330,500,153 억,,166377,N,N,0,N,00,N
|
|
20240621,111142,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2275,-20,5,-0.87,124429975,55064,49.47,2295,2295,2240,2980,1610,2295,2259.73,0.54,0,9565,2378,2336,2298,2256,2218,2317,2237,153,685,500,1420,5,1,30610000,696,5.15,1.51,12,0.18,442.00,1510.00,6150,20231116,-63.01,2240,20240621,1.56,4340,-47.58,20240102,2240,1.56,20240621,6150,-63.01,20231116,2240,1.56,20240621,1.82,N,365330,500,153 억,,166377,N,N,0,N,00,N
|
|
20240621,101138,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2280,-15,5,-0.65,92791960,41174,36.99,2295,2295,2240,2980,1610,2295,2253.65,0.54,0,18288,2378,2336,2298,2256,2218,2317,2237,153,685,500,1420,5,1,30610000,698,5.16,1.51,12,0.13,442.00,1510.00,6150,20231116,-62.93,2240,20240621,1.79,4340,-47.47,20240102,2240,1.79,20240621,6150,-62.93,20231116,2240,1.79,20240621,1.82,N,365330,500,153 억,,166377,N,N,0,N,00,N
|
|
20240621,091144,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2250,-45,5,-1.96,65181470,28948,26.01,2295,2295,2240,2980,1610,2295,2251.67,0.54,0,20586,2378,2336,2298,2256,2218,2317,2237,153,685,500,1420,5,1,30610000,689,5.09,1.49,12,0.09,442.00,1510.00,6150,20231116,-63.41,2240,20240621,0.45,4340,-48.16,20240102,2240,0.45,20240621,6150,-63.41,20231116,2240,0.45,20240621,1.82,N,365330,500,153 억,,166377,N,N,0,N,00,N
|
|
20240620,161136,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2295,-30,5,-1.29,253574085,110897,184.08,2340,2340,2260,3020,1630,2325,2286.54,0.56,0,-4076,2381,2352,2336,2307,2291,2345,2300,153,695,500,1440,5,1,30610000,702,5.19,1.52,12,0.36,442.00,1510.00,6150,20231116,-62.68,2260,20240620,1.55,4340,-47.12,20240102,2260,1.55,20240620,6150,-62.68,20231116,2260,1.55,20240620,1.82,N,365330,500,153 억,,170442,N,N,0,N,00,N
|
|
20240620,151132,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2295,-30,5,-1.29,240285005,105100,174.46,2340,2340,2260,3020,1630,2325,2286.25,0.56,0,-2413,2381,2352,2336,2307,2291,2345,2300,153,695,500,1440,5,1,30610000,702,5.19,1.52,12,0.34,442.00,1510.00,6150,20231116,-62.68,2260,20240620,1.55,4340,-47.12,20240102,2260,1.55,20240620,6150,-62.68,20231116,2260,1.55,20240620,1.82,N,365330,500,153 억,,170442,N,N,0,N,00,N
|
|
20240620,141137,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2290,-35,5,-1.51,184299440,80419,133.49,2340,2340,2270,3020,1630,2325,2291.74,0.56,0,-2621,2381,2352,2336,2307,2291,2345,2300,153,695,500,1440,5,1,30610000,701,5.18,1.52,12,0.26,442.00,1510.00,6150,20231116,-62.76,2270,20240620,0.88,4340,-47.24,20240102,2270,0.88,20240620,6150,-62.76,20231116,2270,0.88,20240620,1.82,N,365330,500,153 억,,170442,N,N,0,N,00,N
|
|
20240620,131137,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2300,-25,5,-1.08,133492480,58161,96.54,2340,2340,2275,3020,1630,2325,2295.22,0.56,0,-1933,2381,2352,2336,2307,2291,2345,2300,153,695,500,1440,5,1,30610000,704,5.20,1.52,12,0.19,442.00,1510.00,6150,20231116,-62.60,2275,20240620,1.10,4340,-47.00,20240102,2275,1.10,20240620,6150,-62.60,20231116,2275,1.10,20240620,1.82,N,365330,500,153 억,,170442,N,N,0,N,00,N
|
|
20240620,121135,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2310,-15,5,-0.65,109952680,47908,79.52,2340,2340,2275,3020,1630,2325,2295.08,0.56,0,-1933,2381,2352,2336,2307,2291,2345,2300,153,695,500,1440,5,1,30610000,707,5.23,1.53,12,0.16,442.00,1510.00,6150,20231116,-62.44,2275,20240620,1.54,4340,-46.77,20240102,2275,1.54,20240620,6150,-62.44,20231116,2275,1.54,20240620,1.82,N,365330,500,153 억,,170442,N,N,0,N,00,N
|
|
20240620,111137,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2290,-35,5,-1.51,76223170,33170,55.06,2340,2340,2280,3020,1630,2325,2297.96,0.56,0,-1681,2381,2352,2336,2307,2291,2345,2300,153,695,500,1440,5,1,30610000,701,5.18,1.52,12,0.11,442.00,1510.00,6150,20231116,-62.76,2280,20240620,0.44,4340,-47.24,20240102,2280,0.44,20240620,6150,-62.76,20231116,2280,0.44,20240620,1.82,N,365330,500,153 억,,170442,N,N,0,N,00,N
|
|
20240620,101138,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2300,-25,5,-1.08,44188015,19201,31.87,2340,2340,2285,3020,1630,2325,2301.34,0.56,0,-1277,2381,2352,2336,2307,2291,2345,2300,153,695,500,1440,5,1,30610000,704,5.20,1.52,12,0.06,442.00,1510.00,6150,20231116,-62.60,2285,20240620,0.66,4340,-47.00,20240102,2285,0.66,20240620,6150,-62.60,20231116,2285,0.66,20240620,1.82,N,365330,500,153 억,,170442,N,N,0,N,00,N
|
|
20240620,091143,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2305,-20,5,-0.86,6293680,2722,4.52,2340,2340,2305,3020,1630,2325,2312.15,0.56,0,38,2381,2352,2336,2307,2291,2345,2300,153,695,500,1440,5,1,30610000,706,5.21,1.53,12,0.01,442.00,1510.00,6150,20231116,-62.52,2305,20240620,0.00,4340,-46.89,20240102,2305,0.00,20240620,6150,-62.52,20231116,2305,0.00,20240620,1.82,N,365330,500,153 억,,170442,N,N,0,N,00,N
|
|
20240619,161131,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2325,-25,5,-1.06,139298885,59734,56.73,2350,2365,2320,3055,1645,2350,2332.04,0.59,0,-10352,2450,2400,2375,2325,2300,2387,2312,153,705,500,1450,5,1,30610000,712,5.26,1.54,12,0.20,442.00,1510.00,6150,20231116,-62.20,2320,20240619,0.22,4340,-46.43,20240102,2320,0.22,20240619,6150,-62.20,20231116,2320,0.22,20240619,1.82,N,365330,500,153 억,,180758,N,N,0,N,00,N
|
|
20240619,151132,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2320,-30,5,-1.28,132223180,56692,53.85,2350,2365,2320,3055,1645,2350,2332.31,0.59,0,-9969,2450,2400,2375,2325,2300,2387,2312,153,705,500,1450,5,1,30610000,710,5.25,1.54,12,0.19,442.00,1510.00,6150,20231116,-62.28,2320,20240619,0.00,4340,-46.54,20240102,2320,0.00,20240619,6150,-62.28,20231116,2320,0.00,20240619,1.82,N,365330,500,153 억,,180758,N,N,0,N,00,N
|
|
20240619,141140,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2335,-15,5,-0.64,99472820,42611,40.47,2350,2365,2320,3055,1645,2350,2334.44,0.59,0,-8730,2450,2400,2375,2325,2300,2387,2312,153,705,500,1450,5,1,30610000,715,5.28,1.55,12,0.14,442.00,1510.00,6150,20231116,-62.03,2320,20240619,0.65,4340,-46.20,20240102,2320,0.65,20240619,6150,-62.03,20231116,2320,0.65,20240619,1.82,N,365330,500,153 억,,180758,N,N,0,N,00,N
|
|
20240619,131128,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2325,-25,5,-1.06,89450065,38308,36.38,2350,2365,2320,3055,1645,2350,2335.02,0.59,0,-7661,2450,2400,2375,2325,2300,2387,2312,153,705,500,1450,5,1,30610000,712,5.26,1.54,12,0.13,442.00,1510.00,6150,20231116,-62.20,2320,20240619,0.22,4340,-46.43,20240102,2320,0.22,20240619,6150,-62.20,20231116,2320,0.22,20240619,1.82,N,365330,500,153 억,,180758,N,N,0,N,00,N
|
|
20240619,121129,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2340,-10,5,-0.43,77238570,33062,31.40,2350,2365,2320,3055,1645,2350,2336.17,0.59,0,-6661,2450,2400,2375,2325,2300,2387,2312,153,705,500,1450,5,1,30610000,716,5.29,1.55,12,0.11,442.00,1510.00,6150,20231116,-61.95,2320,20240619,0.86,4340,-46.08,20240102,2320,0.86,20240619,6150,-61.95,20231116,2320,0.86,20240619,1.82,N,365330,500,153 억,,180758,N,N,0,N,00,N
|
|
20240619,111133,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2330,-20,5,-0.85,47130170,20123,19.11,2350,2365,2320,3055,1645,2350,2342.10,0.59,0,-3928,2450,2400,2375,2325,2300,2387,2312,153,705,500,1450,5,1,30610000,713,5.27,1.54,12,0.07,442.00,1510.00,6150,20231116,-62.11,2320,20240619,0.43,4340,-46.31,20240102,2320,0.43,20240619,6150,-62.11,20231116,2320,0.43,20240619,1.82,N,365330,500,153 억,,180758,N,N,0,N,00,N
|
|
20240619,101135,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2345,-5,5,-0.21,27256555,11599,11.02,2350,2365,2335,3055,1645,2350,2349.91,0.59,0,-3652,2450,2400,2375,2325,2300,2387,2312,153,705,500,1450,5,1,30610000,718,5.31,1.55,12,0.04,442.00,1510.00,6150,20231116,-61.87,2335,20240619,0.43,4340,-45.97,20240102,2335,0.43,20240619,6150,-61.87,20231116,2335,0.43,20240619,1.82,N,365330,500,153 억,,180758,N,N,0,N,00,N
|
|
20240619,091139,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2350,0,3,0.00,3713445,1579,1.50,2350,2365,2345,3055,1645,2350,2351.77,0.59,0,-590,2450,2400,2375,2325,2300,2387,2312,153,705,500,1450,5,1,30610000,719,5.32,1.56,12,0.01,442.00,1510.00,6150,20231116,-61.79,2345,20240619,0.21,4340,-45.85,20240102,2345,0.21,20240619,6150,-61.79,20231116,2345,0.21,20240619,1.82,N,365330,500,153 억,,180758,N,N,0,N,00,N
|
|
20240618,161125,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2350,-60,5,-2.49,247998770,104647,126.87,2410,2425,2350,3130,1690,2410,2369.91,0.64,0,-13854,2470,2440,2415,2385,2360,2427,2372,153,720,500,1490,5,1,30610000,719,5.32,1.56,12,0.34,442.00,1510.00,6150,20231116,-61.79,2350,20240618,0.00,4340,-45.85,20240102,2350,0.00,20240618,6150,-61.79,20231116,2350,0.00,20240618,1.67,N,365330,500,153 억,,194611,N,N,0,N,00,N
|
|
20240618,151125,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2355,-55,5,-2.28,234233365,98790,119.77,2410,2425,2350,3130,1690,2410,2371.02,0.64,0,-13779,2470,2440,2415,2385,2360,2427,2372,153,720,500,1490,5,1,30610000,721,5.33,1.56,12,0.32,442.00,1510.00,6150,20231116,-61.71,2350,20240618,0.21,4340,-45.74,20240102,2350,0.21,20240618,6150,-61.71,20231116,2350,0.21,20240618,1.67,N,365330,500,153 억,,194611,N,N,0,N,00,N
|
|
20240618,141129,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2370,-40,5,-1.66,210966415,88927,107.81,2410,2425,2350,3130,1690,2410,2372.36,0.64,0,-13722,2470,2440,2415,2385,2360,2427,2372,153,720,500,1490,5,1,30610000,725,5.36,1.57,12,0.29,442.00,1510.00,6150,20231116,-61.46,2350,20240618,0.85,4340,-45.39,20240102,2350,0.85,20240618,6150,-61.46,20231116,2350,0.85,20240618,1.67,N,365330,500,153 억,,194611,N,N,0,N,00,N
|
|
20240618,131129,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2355,-55,5,-2.28,165861790,69811,84.63,2410,2425,2350,3130,1690,2410,2375.87,0.64,0,-13391,2470,2440,2415,2385,2360,2427,2372,153,720,500,1490,5,1,30610000,721,5.33,1.56,12,0.23,442.00,1510.00,6150,20231116,-61.71,2350,20240618,0.21,4340,-45.74,20240102,2350,0.21,20240618,6150,-61.71,20231116,2350,0.21,20240618,1.67,N,365330,500,153 억,,194611,N,N,0,N,00,N
|
|
20240618,121126,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2365,-45,5,-1.87,151703280,63798,77.34,2410,2425,2350,3130,1690,2410,2377.87,0.64,0,-12791,2470,2440,2415,2385,2360,2427,2372,153,720,500,1490,5,1,30610000,724,5.35,1.57,12,0.21,442.00,1510.00,6150,20231116,-61.54,2350,20240618,0.64,4340,-45.51,20240102,2350,0.64,20240618,6150,-61.54,20231116,2350,0.64,20240618,1.67,N,365330,500,153 억,,194611,N,N,0,N,00,N
|
|
20240618,111126,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2370,-40,5,-1.66,139927825,58812,71.30,2410,2425,2360,3130,1690,2410,2379.24,0.64,0,-10552,2470,2440,2415,2385,2360,2427,2372,153,720,500,1490,5,1,30610000,725,5.36,1.57,12,0.19,442.00,1510.00,6150,20231116,-61.46,2360,20240618,0.42,4340,-45.39,20240102,2360,0.42,20240618,6150,-61.46,20231116,2360,0.42,20240618,1.67,N,365330,500,153 억,,194611,N,N,0,N,00,N
|
|
20240618,101126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-30,5,-1.24,59680165,24969,30.27,2410,2425,2375,3130,1690,2410,2390.17,0.64,0,-3301,2470,2440,2415,2385,2360,2427,2372,153,720,500,1490,5,1,30610000,729,5.38,1.58,12,0.08,442.00,1510.00,6150,20231116,-61.30,2370,20240522,0.42,4340,-45.16,20240102,2370,0.42,20240522,6150,-61.30,20231116,2370,0.42,20240522,1.67,N,365330,500,153 억,,194611,N,N,0,N,00,N
|
|
20240618,091135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,0,3,0.00,5988990,2485,3.01,2410,2425,2410,3130,1690,2410,2410.06,0.64,0,-1407,2470,2440,2415,2385,2360,2427,2372,153,720,500,1490,5,1,30610000,738,5.45,1.60,12,0.01,442.00,1510.00,6150,20231116,-60.81,2370,20240522,1.69,4340,-44.47,20240102,2370,1.69,20240522,6150,-60.81,20231116,2370,1.69,20240522,1.67,N,365330,500,153 억,,194611,N,N,0,N,00,N
|
|
20240617,161117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-30,5,-1.23,197266445,81775,27.00,2415,2445,2390,3170,1710,2440,2412.03,0.63,0,1905,2666,2552,2486,2372,2306,2520,2340,153,730,500,1510,5,1,30610000,738,5.45,1.60,12,0.27,442.00,1510.00,6150,20231116,-60.81,2370,20240522,1.69,4340,-44.47,20240102,2370,1.69,20240522,6150,-60.81,20231116,2370,1.69,20240522,1.64,N,365330,500,153 억,,192706,N,N,0,N,00,N
|
|
20240617,151125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-30,5,-1.23,190190530,78836,26.03,2415,2445,2390,3170,1710,2440,2412.20,0.63,0,2688,2666,2552,2486,2372,2306,2520,2340,153,730,500,1510,5,1,30610000,738,5.45,1.60,12,0.26,442.00,1510.00,6150,20231116,-60.81,2370,20240522,1.69,4340,-44.47,20240102,2370,1.69,20240522,6150,-60.81,20231116,2370,1.69,20240522,1.64,N,365330,500,153 억,,192706,N,N,0,N,00,N
|
|
20240617,141114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-25,5,-1.02,131468690,54381,17.95,2415,2445,2400,3170,1710,2440,2417.21,0.63,0,2107,2666,2552,2486,2372,2306,2520,2340,153,730,500,1510,5,1,30610000,739,5.46,1.60,12,0.18,442.00,1510.00,6150,20231116,-60.73,2370,20240522,1.90,4340,-44.35,20240102,2370,1.90,20240522,6150,-60.73,20231116,2370,1.90,20240522,1.64,N,365330,500,153 억,,192706,N,N,0,N,00,N
|
|
20240617,131114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-15,5,-0.61,73710925,30399,10.04,2415,2445,2415,3170,1710,2440,2424.37,0.63,0,1783,2666,2552,2486,2372,2306,2520,2340,153,730,500,1510,5,1,30610000,742,5.49,1.61,12,0.10,442.00,1510.00,6150,20231116,-60.57,2370,20240522,2.32,4340,-44.12,20240102,2370,2.32,20240522,6150,-60.57,20231116,2370,2.32,20240522,1.64,N,365330,500,153 억,,192706,N,N,0,N,00,N
|
|
20240617,121114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-10,5,-0.41,63267510,26089,8.61,2415,2445,2415,3170,1710,2440,2424.59,0.63,0,1965,2666,2552,2486,2372,2306,2520,2340,153,730,500,1510,5,1,30610000,744,5.50,1.61,12,0.09,442.00,1510.00,6150,20231116,-60.49,2370,20240522,2.53,4340,-44.01,20240102,2370,2.53,20240522,6150,-60.49,20231116,2370,2.53,20240522,1.64,N,365330,500,153 억,,192706,N,N,0,N,00,N
|
|
20240617,111106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-25,5,-1.02,57280135,23617,7.80,2415,2445,2415,3170,1710,2440,2424.86,0.63,0,2396,2666,2552,2486,2372,2306,2520,2340,153,730,500,1510,5,1,30610000,739,5.46,1.60,12,0.08,442.00,1510.00,6150,20231116,-60.73,2370,20240522,1.90,4340,-44.35,20240102,2370,1.90,20240522,6150,-60.73,20231116,2370,1.90,20240522,1.64,N,365330,500,153 억,,192706,N,N,0,N,00,N
|
|
20240617,101105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,0,3,0.00,33587865,13836,4.57,2415,2445,2415,3170,1710,2440,2426.81,0.63,0,435,2666,2552,2486,2372,2306,2520,2340,153,730,500,1510,5,1,30610000,747,5.52,1.62,12,0.05,442.00,1510.00,6150,20231116,-60.33,2370,20240522,2.95,4340,-43.78,20240102,2370,2.95,20240522,6150,-60.33,20231116,2370,2.95,20240522,1.64,N,365330,500,153 억,,192706,N,N,0,N,00,N
|
|
20240617,091109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-10,5,-0.41,16087395,6647,2.19,2415,2440,2415,3170,1710,2440,2417.55,0.63,0,1394,2666,2552,2486,2372,2306,2520,2340,153,730,500,1510,5,1,30610000,744,5.50,1.61,12,0.02,442.00,1510.00,6150,20231116,-60.49,2370,20240522,2.53,4340,-44.01,20240102,2370,2.53,20240522,6150,-60.49,20231116,2370,2.53,20240522,1.64,N,365330,500,153 억,,192706,N,N,0,N,00,N
|
|
20240614,160933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-40,5,-1.61,746086720,299490,158.18,2550,2600,2420,3220,1740,2480,2491.23,0.99,0,-109011,2523,2501,2463,2441,2403,2512,2452,153,740,500,1530,5,1,30610000,747,5.52,1.62,12,0.98,442.00,1510.00,6150,20231116,-60.33,2370,20240522,2.95,4340,-43.78,20240102,2370,2.95,20240522,6150,-60.33,20231116,2370,2.95,20240522,1.59,N,365330,500,153 억,,301730,N,N,0,N,00,N
|
|
20240614,150936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-45,5,-1.81,697686115,279616,147.68,2550,2600,2435,3220,1740,2480,2495.16,0.99,0,-108024,2523,2501,2463,2441,2403,2512,2452,153,740,500,1530,5,1,30610000,745,5.51,1.61,12,0.91,442.00,1510.00,6150,20231116,-60.41,2370,20240522,2.74,4340,-43.89,20240102,2370,2.74,20240522,6150,-60.41,20231116,2370,2.74,20240522,1.59,N,365330,500,153 억,,301730,N,N,0,N,00,N
|
|
20240614,140935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-35,5,-1.41,666230590,266712,140.87,2550,2600,2435,3220,1740,2480,2497.94,0.99,0,-100937,2523,2501,2463,2441,2403,2512,2452,153,740,500,1530,5,1,30610000,748,5.53,1.62,12,0.87,442.00,1510.00,6150,20231116,-60.24,2370,20240522,3.16,4340,-43.66,20240102,2370,3.16,20240522,6150,-60.24,20231116,2370,3.16,20240522,1.59,N,365330,500,153 억,,301730,N,N,0,N,00,N
|
|
20240614,130937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-35,5,-1.41,621123970,248252,131.12,2550,2600,2435,3220,1740,2480,2501.99,0.99,0,-87759,2523,2501,2463,2441,2403,2512,2452,153,740,500,1530,5,1,30610000,748,5.53,1.62,12,0.81,442.00,1510.00,6150,20231116,-60.24,2370,20240522,3.16,4340,-43.66,20240102,2370,3.16,20240522,6150,-60.24,20231116,2370,3.16,20240522,1.59,N,365330,500,153 억,,301730,N,N,0,N,00,N
|
|
20240614,120942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-40,5,-1.61,594873540,237512,125.44,2550,2600,2435,3220,1740,2480,2504.60,0.99,0,-83545,2523,2501,2463,2441,2403,2512,2452,153,740,500,1530,5,1,30610000,747,5.52,1.62,12,0.78,442.00,1510.00,6150,20231116,-60.33,2370,20240522,2.95,4340,-43.78,20240102,2370,2.95,20240522,6150,-60.33,20231116,2370,2.95,20240522,1.59,N,365330,500,153 억,,301730,N,N,0,N,00,N
|
|
20240614,111055,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-45,5,-1.81,568294355,226612,119.69,2550,2600,2435,3220,1740,2480,2507.79,0.99,0,-82274,2523,2501,2463,2441,2403,2512,2452,153,740,500,1530,5,1,30610000,745,5.51,1.61,12,0.74,442.00,1510.00,6150,20231116,-60.41,2370,20240522,2.74,4340,-43.89,20240102,2370,2.74,20240522,6150,-60.41,20231116,2370,2.74,20240522,1.59,N,365330,500,153 억,,301730,N,N,0,N,00,N
|
|
20240614,101054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-20,5,-0.81,518243505,206128,108.87,2550,2600,2435,3220,1740,2480,2514.18,0.99,0,-80398,2523,2501,2463,2441,2403,2512,2452,153,740,500,1530,5,1,30610000,753,5.57,1.63,12,0.67,442.00,1510.00,6150,20231116,-60.00,2370,20240522,3.80,4340,-43.32,20240102,2370,3.80,20240522,6150,-60.00,20231116,2370,3.80,20240522,1.59,N,365330,500,153 억,,301730,N,N,0,N,00,N
|
|
20240614,091100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,30,2,1.21,319527350,125804,66.44,2550,2600,2500,3220,1740,2480,2539.88,0.99,0,-47469,2523,2501,2463,2441,2403,2512,2452,153,740,500,1530,5,1,30610000,768,5.68,1.66,12,0.41,442.00,1510.00,6150,20231116,-59.19,2370,20240522,5.91,4340,-42.17,20240102,2370,5.91,20240522,6150,-59.19,20231116,2370,5.91,20240522,1.59,N,365330,500,153 억,,301730,N,N,0,N,00,N
|
|
20240613,161042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,5,2,0.20,332461555,135397,118.63,2475,2485,2425,3215,1735,2475,2455.46,1.04,0,-17049,2588,2531,2503,2446,2418,2517,2432,153,740,500,1530,5,1,30610000,759,5.61,1.64,12,0.44,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.60,N,365330,500,153 억,,318794,N,N,0,N,00,N
|
|
20240613,151100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-20,5,-0.81,274559100,111872,98.02,2475,2485,2425,3215,1735,2475,2454.23,1.04,0,-18967,2588,2531,2503,2446,2418,2517,2432,153,740,500,1530,5,1,30610000,751,5.55,1.63,12,0.37,442.00,1510.00,6150,20231116,-60.08,2370,20240522,3.59,4340,-43.43,20240102,2370,3.59,20240522,6150,-60.08,20231116,2370,3.59,20240522,1.60,N,365330,500,153 억,,318794,N,N,0,N,00,N
|
|
20240613,141049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-20,5,-0.81,222274665,90464,79.26,2475,2485,2450,3215,1735,2475,2457.05,1.04,0,-12250,2588,2531,2503,2446,2418,2517,2432,153,740,500,1530,5,1,30610000,751,5.55,1.63,12,0.30,442.00,1510.00,6150,20231116,-60.08,2370,20240522,3.59,4340,-43.43,20240102,2370,3.59,20240522,6150,-60.08,20231116,2370,3.59,20240522,1.60,N,365330,500,153 억,,318794,N,N,0,N,00,N
|
|
20240613,131047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-15,5,-0.61,180393665,73385,64.30,2475,2485,2450,3215,1735,2475,2458.18,1.04,0,-8573,2588,2531,2503,2446,2418,2517,2432,153,740,500,1530,5,1,30610000,753,5.57,1.63,12,0.24,442.00,1510.00,6150,20231116,-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,,318794,N,N,0,N,00,N
|
|
20240613,121050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-15,5,-0.61,165206840,67203,58.88,2475,2485,2450,3215,1735,2475,2458.33,1.04,0,-5638,2588,2531,2503,2446,2418,2517,2432,153,740,500,1530,5,1,30610000,753,5.57,1.63,12,0.22,442.00,1510.00,6150,20231116,-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,,318794,N,N,0,N,00,N
|
|
20240613,111044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-10,5,-0.40,122994740,50016,43.82,2475,2485,2450,3215,1735,2475,2459.11,1.04,0,1223,2588,2531,2503,2446,2418,2517,2432,153,740,500,1530,5,1,30610000,755,5.58,1.63,12,0.16,442.00,1510.00,6150,20231116,-59.92,2370,20240522,4.01,4340,-43.20,20240102,2370,4.01,20240522,6150,-59.92,20231116,2370,4.01,20240522,1.60,N,365330,500,153 억,,318794,N,N,0,N,00,N
|
|
20240613,101043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,0,3,0.00,26453430,10701,9.38,2475,2485,2465,3215,1735,2475,2472.05,1.04,0,797,2588,2531,2503,2446,2418,2517,2432,153,740,500,1530,5,1,30610000,758,5.60,1.64,12,0.03,442.00,1510.00,6150,20231116,-59.76,2370,20240522,4.43,4340,-42.97,20240102,2370,4.43,20240522,6150,-59.76,20231116,2370,4.43,20240522,1.60,N,365330,500,153 억,,318794,N,N,0,N,00,N
|
|
20240613,091052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,10,2,0.40,947750,383,0.34,2475,2485,2470,3215,1735,2475,2474.54,1.04,0,165,2588,2531,2503,2446,2418,2517,2432,153,740,500,1530,5,1,30610000,761,5.62,1.65,12,0.00,442.00,1510.00,6150,20231116,-59.59,2370,20240522,4.85,4340,-42.74,20240102,2370,4.85,20240522,6150,-59.59,20231116,2370,4.85,20240522,1.60,N,365330,500,153 억,,318794,N,N,0,N,00,N
|
|
20240612,161034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,10,2,0.41,285243880,113925,118.66,2480,2560,2475,3200,1730,2465,2503.79,1.09,0,-14247,2565,2515,2480,2430,2395,2497,2412,153,735,500,1520,5,1,30610000,758,5.60,1.64,12,0.37,442.00,1510.00,6150,20231116,-59.76,2370,20240522,4.43,4340,-42.97,20240102,2370,4.43,20240522,6150,-59.76,20231116,2370,4.43,20240522,1.62,N,365330,500,153 억,,333454,N,N,0,N,00,N
|
|
20240612,151046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,15,2,0.61,275020530,109798,114.36,2480,2560,2475,3200,1730,2465,2504.79,1.09,0,-14127,2565,2515,2480,2430,2395,2497,2412,153,735,500,1520,5,1,30610000,759,5.61,1.64,12,0.36,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.62,N,365330,500,153 억,,333454,N,N,0,N,00,N
|
|
20240612,141038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,30,2,1.22,221703450,88269,91.94,2480,2560,2475,3200,1730,2465,2511.68,1.09,0,-69,2565,2515,2480,2430,2395,2497,2412,153,735,500,1520,5,1,30610000,764,5.64,1.65,12,0.29,442.00,1510.00,6150,20231116,-59.43,2370,20240522,5.27,4340,-42.51,20240102,2370,5.27,20240522,6150,-59.43,20231116,2370,5.27,20240522,1.62,N,365330,500,153 억,,333454,N,N,0,N,00,N
|
|
20240612,131040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,15,2,0.61,204798845,81487,84.87,2480,2560,2475,3200,1730,2465,2513.27,1.09,0,2798,2565,2515,2480,2430,2395,2497,2412,153,735,500,1520,5,1,30610000,759,5.61,1.64,12,0.27,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.62,N,365330,500,153 억,,333454,N,N,0,N,00,N
|
|
20240612,121040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,35,2,1.42,162808585,64591,67.27,2480,2560,2480,3200,1730,2465,2520.61,1.09,0,4182,2565,2515,2480,2430,2395,2497,2412,153,735,500,1520,5,1,30610000,765,5.66,1.66,12,0.21,442.00,1510.00,6150,20231116,-59.35,2370,20240522,5.49,4340,-42.40,20240102,2370,5.49,20240522,6150,-59.35,20231116,2370,5.49,20240522,1.62,N,365330,500,153 억,,333454,N,N,0,N,00,N
|
|
20240612,111037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,25,2,1.01,148170755,58736,61.18,2480,2560,2480,3200,1730,2465,2522.66,1.09,0,8330,2565,2515,2480,2430,2395,2497,2412,153,735,500,1520,5,1,30610000,762,5.63,1.65,12,0.19,442.00,1510.00,6150,20231116,-59.51,2370,20240522,5.06,4340,-42.63,20240102,2370,5.06,20240522,6150,-59.51,20231116,2370,5.06,20240522,1.62,N,365330,500,153 억,,333454,N,N,0,N,00,N
|
|
20240612,101039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,55,2,2.23,110860280,43834,45.65,2480,2560,2480,3200,1730,2465,2529.09,1.09,0,9644,2565,2515,2480,2430,2395,2497,2412,153,735,500,1520,5,1,30610000,771,5.70,1.67,12,0.14,442.00,1510.00,6150,20231116,-59.02,2370,20240522,6.33,4340,-41.94,20240102,2370,6.33,20240522,6150,-59.02,20231116,2370,6.33,20240522,1.62,N,365330,500,153 억,,333454,N,N,0,N,00,N
|
|
20240612,091042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,55,2,2.23,20126620,8008,8.34,2480,2530,2480,3200,1730,2465,2513.31,1.09,0,3187,2565,2515,2480,2430,2395,2497,2412,153,735,500,1520,5,1,30610000,771,5.70,1.67,12,0.03,442.00,1510.00,6150,20231116,-59.02,2370,20240522,6.33,4340,-41.94,20240102,2370,6.33,20240522,6150,-59.02,20231116,2370,6.33,20240522,1.62,N,365330,500,153 억,,333454,N,N,0,N,00,N
|
|
20240610,161030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-20,5,-0.80,137387090,55544,77.19,2475,2505,2450,3260,1760,2510,2473.47,0.97,0,20362,2570,2540,2485,2455,2400,2555,2470,153,750,500,1550,5,1,30610000,762,5.63,1.65,12,0.18,442.00,1510.00,6150,20231116,-59.51,2370,20240522,5.06,4340,-42.63,20240102,2370,5.06,20240522,6150,-59.51,20231116,2370,5.06,20240522,1.60,N,365330,500,153 억,,296804,N,N,0,N,00,N
|
|
20240610,151040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-15,5,-0.60,125417440,50737,70.51,2475,2505,2450,3260,1760,2510,2471.91,0.97,0,17034,2570,2540,2485,2455,2400,2555,2470,153,750,500,1550,5,1,30610000,764,5.64,1.65,12,0.17,442.00,1510.00,6150,20231116,-59.43,2370,20240522,5.27,4340,-42.51,20240102,2370,5.27,20240522,6150,-59.43,20231116,2370,5.27,20240522,1.60,N,365330,500,153 억,,296804,N,N,0,N,00,N
|
|
20240610,141035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-30,5,-1.20,111968565,45319,62.98,2475,2505,2450,3260,1760,2510,2470.68,0.97,0,14830,2570,2540,2485,2455,2400,2555,2470,153,750,500,1550,5,1,30610000,759,5.61,1.64,12,0.15,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.60,N,365330,500,153 억,,296804,N,N,0,N,00,N
|
|
20240610,131030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-30,5,-1.20,97300875,39414,54.77,2475,2505,2450,3260,1760,2510,2468.69,0.97,0,9678,2570,2540,2485,2455,2400,2555,2470,153,750,500,1550,5,1,30610000,759,5.61,1.64,12,0.13,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.60,N,365330,500,153 억,,296804,N,N,0,N,00,N
|
|
20240610,121033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-45,5,-1.79,92469675,37463,52.06,2475,2505,2450,3260,1760,2510,2468.29,0.97,0,9702,2570,2540,2485,2455,2400,2555,2470,153,750,500,1550,5,1,30610000,755,5.58,1.63,12,0.12,442.00,1510.00,6150,20231116,-59.92,2370,20240522,4.01,4340,-43.20,20240102,2370,4.01,20240522,6150,-59.92,20231116,2370,4.01,20240522,1.60,N,365330,500,153 억,,296804,N,N,0,N,00,N
|
|
20240610,111036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-45,5,-1.79,82000225,33208,46.15,2475,2505,2450,3260,1760,2510,2469.29,0.97,0,9092,2570,2540,2485,2455,2400,2555,2470,153,750,500,1550,5,1,30610000,755,5.58,1.63,12,0.11,442.00,1510.00,6150,20231116,-59.92,2370,20240522,4.01,4340,-43.20,20240102,2370,4.01,20240522,6150,-59.92,20231116,2370,4.01,20240522,1.60,N,365330,500,153 억,,296804,N,N,0,N,00,N
|
|
20240610,101033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-30,5,-1.20,53386515,21565,29.97,2475,2505,2465,3260,1760,2510,2475.61,0.97,0,7730,2570,2540,2485,2455,2400,2555,2470,153,750,500,1550,5,1,30610000,759,5.61,1.64,12,0.07,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.60,N,365330,500,153 억,,296804,N,N,0,N,00,N
|
|
20240610,091038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-10,5,-0.40,27974155,11299,15.70,2475,2505,2475,3260,1760,2510,2475.81,0.97,0,8168,2570,2540,2485,2455,2400,2555,2470,153,750,500,1550,5,1,30610000,765,5.66,1.66,12,0.04,442.00,1510.00,6150,20231116,-59.35,2370,20240522,5.49,4340,-42.40,20240102,2370,5.49,20240522,6150,-59.35,20231116,2370,5.49,20240522,1.60,N,365330,500,153 억,,296804,N,N,0,N,00,N
|
|
20240607,161106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,15,2,0.60,176843285,71183,59.08,2495,2515,2430,3240,1750,2495,2484.35,0.98,0,-1830,2558,2526,2463,2431,2368,2542,2447,153,745,500,1540,5,1,30610000,768,5.68,1.66,12,0.23,442.00,1510.00,6150,20231116,-59.19,2370,20240522,5.91,4340,-42.17,20240102,2370,5.91,20240522,6150,-59.19,20231116,2370,5.91,20240522,1.62,N,365330,500,153 억,,299858,N,N,0,N,00,N
|
|
20240607,151116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,15,2,0.60,155633235,62726,52.06,2495,2515,2430,3240,1750,2495,2481.16,0.98,0,-1574,2558,2526,2463,2431,2368,2542,2447,153,745,500,1540,5,1,30610000,768,5.68,1.66,12,0.20,442.00,1510.00,6150,20231116,-59.19,2370,20240522,5.91,4340,-42.17,20240102,2370,5.91,20240522,6150,-59.19,20231116,2370,5.91,20240522,1.62,N,365330,500,153 억,,299858,N,N,0,N,00,N
|
|
20240607,141107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,5,2,0.20,125703990,50755,42.13,2495,2505,2430,3240,1750,2495,2476.68,0.98,0,-5008,2558,2526,2463,2431,2368,2542,2447,153,745,500,1540,5,1,30610000,765,5.66,1.66,12,0.17,442.00,1510.00,6150,20231116,-59.35,2370,20240522,5.49,4340,-42.40,20240102,2370,5.49,20240522,6150,-59.35,20231116,2370,5.49,20240522,1.62,N,365330,500,153 억,,299858,N,N,0,N,00,N
|
|
20240607,131105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-5,5,-0.20,108812050,43986,36.51,2495,2505,2430,3240,1750,2495,2473.79,0.98,0,-5969,2558,2526,2463,2431,2368,2542,2447,153,745,500,1540,5,1,30610000,762,5.63,1.65,12,0.14,442.00,1510.00,6150,20231116,-59.51,2370,20240522,5.06,4340,-42.63,20240102,2370,5.06,20240522,6150,-59.51,20231116,2370,5.06,20240522,1.62,N,365330,500,153 억,,299858,N,N,0,N,00,N
|
|
20240607,121110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,0,3,0.00,94390820,38206,31.71,2495,2505,2430,3240,1750,2495,2470.58,0.98,0,-9338,2558,2526,2463,2431,2368,2542,2447,153,745,500,1540,5,1,30610000,764,5.64,1.65,12,0.12,442.00,1510.00,6150,20231116,-59.43,2370,20240522,5.27,4340,-42.51,20240102,2370,5.27,20240522,6150,-59.43,20231116,2370,5.27,20240522,1.62,N,365330,500,153 억,,299858,N,N,0,N,00,N
|
|
20240607,111050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-15,5,-0.60,74245370,30110,24.99,2495,2505,2430,3240,1750,2495,2465.80,0.98,0,-11671,2558,2526,2463,2431,2368,2542,2447,153,745,500,1540,5,1,30610000,759,5.61,1.64,12,0.10,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.62,N,365330,500,153 억,,299858,N,N,0,N,00,N
|
|
20240607,101110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-25,5,-1.00,32729720,13234,10.98,2495,2505,2430,3240,1750,2495,2473.15,0.98,0,-4519,2558,2526,2463,2431,2368,2542,2447,153,745,500,1540,5,1,30610000,756,5.59,1.64,12,0.04,442.00,1510.00,6150,20231116,-59.84,2370,20240522,4.22,4340,-43.09,20240102,2370,4.22,20240522,6150,-59.84,20231116,2370,4.22,20240522,1.62,N,365330,500,153 억,,299858,N,N,0,N,00,N
|
|
20240607,091108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-15,5,-0.60,15676715,6342,5.26,2495,2505,2430,3240,1750,2495,2471.89,0.98,0,-1639,2558,2526,2463,2431,2368,2542,2447,153,745,500,1540,5,1,30610000,759,5.61,1.64,12,0.02,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.62,N,365330,500,153 억,,299858,N,N,0,N,00,N
|
|
20240605,161105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,70,2,2.89,294097115,120031,148.89,2425,2495,2400,3150,1700,2425,2449.58,0.95,0,8144,2525,2475,2445,2395,2365,2460,2380,153,725,500,1500,5,1,30610000,764,5.64,1.65,12,0.39,442.00,1510.00,6150,20231116,-59.43,2370,20240522,5.27,4340,-42.51,20240102,2370,5.27,20240522,6150,-59.43,20231116,2370,5.27,20240522,1.65,N,365330,500,153 억,,290949,N,N,0,N,00,N
|
|
20240605,151103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,55,2,2.27,228071590,93305,115.74,2425,2490,2400,3150,1700,2425,2444.37,0.95,0,7200,2525,2475,2445,2395,2365,2460,2380,153,725,500,1500,5,1,30610000,759,5.61,1.64,12,0.30,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.65,N,365330,500,153 억,,290949,N,N,0,N,00,N
|
|
20240605,141103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,55,2,2.27,173037415,71076,88.17,2425,2490,2400,3150,1700,2425,2434.54,0.95,0,403,2525,2475,2445,2395,2365,2460,2380,153,725,500,1500,5,1,30610000,759,5.61,1.64,12,0.23,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.65,N,365330,500,153 억,,290949,N,N,0,N,00,N
|
|
20240605,131103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,30,2,1.24,129882070,53511,66.38,2425,2475,2400,3150,1700,2425,2427.20,0.95,0,-2604,2525,2475,2445,2395,2365,2460,2380,153,725,500,1500,5,1,30610000,751,5.55,1.63,12,0.17,442.00,1510.00,6150,20231116,-60.08,2370,20240522,3.59,4340,-43.43,20240102,2370,3.59,20240522,6150,-60.08,20231116,2370,3.59,20240522,1.65,N,365330,500,153 억,,290949,N,N,0,N,00,N
|
|
20240605,121100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,5,2,0.21,78608315,32567,40.40,2425,2450,2400,3150,1700,2425,2413.74,0.95,0,-1695,2525,2475,2445,2395,2365,2460,2380,153,725,500,1500,5,1,30610000,744,5.50,1.61,12,0.11,442.00,1510.00,6150,20231116,-60.49,2370,20240522,2.53,4340,-44.01,20240102,2370,2.53,20240522,6150,-60.49,20231116,2370,2.53,20240522,1.65,N,365330,500,153 억,,290949,N,N,0,N,00,N
|
|
20240605,111102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,5,2,0.21,72276520,29951,37.15,2425,2450,2400,3150,1700,2425,2413.16,0.95,0,-797,2525,2475,2445,2395,2365,2460,2380,153,725,500,1500,5,1,30610000,744,5.50,1.61,12,0.10,442.00,1510.00,6150,20231116,-60.49,2370,20240522,2.53,4340,-44.01,20240102,2370,2.53,20240522,6150,-60.49,20231116,2370,2.53,20240522,1.65,N,365330,500,153 억,,290949,N,N,0,N,00,N
|
|
20240605,101058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-10,5,-0.41,42480595,17639,21.88,2425,2450,2400,3150,1700,2425,2408.33,0.95,0,-1914,2525,2475,2445,2395,2365,2460,2380,153,725,500,1500,5,1,30610000,739,5.46,1.60,12,0.06,442.00,1510.00,6150,20231116,-60.73,2370,20240522,1.90,4340,-44.35,20240102,2370,1.90,20240522,6150,-60.73,20231116,2370,1.90,20240522,1.65,N,365330,500,153 억,,290949,N,N,0,N,00,N
|
|
20240605,091058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,0,3,0.00,4678450,1927,2.39,2425,2450,2425,3150,1700,2425,2427.84,0.95,0,260,2525,2475,2445,2395,2365,2460,2380,153,725,500,1500,5,1,30610000,742,5.49,1.61,12,0.01,442.00,1510.00,6150,20231116,-60.57,2370,20240522,2.32,4340,-44.12,20240102,2370,2.32,20240522,6150,-60.57,20231116,2370,2.32,20240522,1.65,N,365330,500,153 억,,290949,N,N,0,N,00,N
|
|
20240604,161049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-75,5,-3.00,195371855,79839,87.17,2470,2495,2415,3250,1750,2500,2446.83,0.98,0,-10187,2573,2536,2473,2436,2373,2555,2455,153,750,500,1550,5,1,30610000,742,5.49,1.61,12,0.26,442.00,1510.00,6150,20231116,-60.57,2370,20240522,2.32,4340,-44.12,20240102,2370,2.32,20240522,6150,-60.57,20231116,2370,2.32,20240522,1.67,N,365330,500,153 억,,301084,N,N,0,N,00,N
|
|
20240604,151051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-75,5,-3.00,185697555,75849,82.82,2470,2495,2415,3250,1750,2500,2447.92,0.98,0,-9462,2573,2536,2473,2436,2373,2555,2455,153,750,500,1550,5,1,30610000,742,5.49,1.61,12,0.25,442.00,1510.00,6150,20231116,-60.57,2370,20240522,2.32,4340,-44.12,20240102,2370,2.32,20240522,6150,-60.57,20231116,2370,2.32,20240522,1.67,N,365330,500,153 억,,301084,N,N,0,N,00,N
|
|
20240604,141053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-60,5,-2.40,146695535,59810,65.30,2470,2495,2435,3250,1750,2500,2452.30,0.98,0,-5103,2573,2536,2473,2436,2373,2555,2455,153,750,500,1550,5,1,30610000,747,5.52,1.62,12,0.20,442.00,1510.00,6150,20231116,-60.33,2370,20240522,2.95,4340,-43.78,20240102,2370,2.95,20240522,6150,-60.33,20231116,2370,2.95,20240522,1.67,N,365330,500,153 억,,301084,N,N,0,N,00,N
|
|
20240604,131050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-45,5,-1.80,122281155,49810,54.39,2470,2495,2435,3250,1750,2500,2454.50,0.98,0,-3721,2573,2536,2473,2436,2373,2555,2455,153,750,500,1550,5,1,30610000,751,5.55,1.63,12,0.16,442.00,1510.00,6150,20231116,-60.08,2370,20240522,3.59,4340,-43.43,20240102,2370,3.59,20240522,6150,-60.08,20231116,2370,3.59,20240522,1.67,N,365330,500,153 억,,301084,N,N,0,N,00,N
|
|
20240604,121048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-35,5,-1.40,115561145,47081,51.41,2470,2495,2435,3250,1750,2500,2454.04,0.98,0,-1842,2573,2536,2473,2436,2373,2555,2455,153,750,500,1550,5,1,30610000,755,5.58,1.63,12,0.15,442.00,1510.00,6150,20231116,-59.92,2370,20240522,4.01,4340,-43.20,20240102,2370,4.01,20240522,6150,-59.92,20231116,2370,4.01,20240522,1.67,N,365330,500,153 억,,301084,N,N,0,N,00,N
|
|
20240604,111045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-45,5,-1.80,94820575,38641,42.19,2470,2495,2435,3250,1750,2500,2453.29,0.98,0,-277,2573,2536,2473,2436,2373,2555,2455,153,750,500,1550,5,1,30610000,751,5.55,1.63,12,0.13,442.00,1510.00,6150,20231116,-60.08,2370,20240522,3.59,4340,-43.43,20240102,2370,3.59,20240522,6150,-60.08,20231116,2370,3.59,20240522,1.67,N,365330,500,153 억,,301084,N,N,0,N,00,N
|
|
20240604,101048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-45,5,-1.80,61856505,25160,27.47,2470,2495,2435,3250,1750,2500,2457.70,0.98,0,-4541,2573,2536,2473,2436,2373,2555,2455,153,750,500,1550,5,1,30610000,751,5.55,1.63,12,0.08,442.00,1510.00,6150,20231116,-60.08,2370,20240522,3.59,4340,-43.43,20240102,2370,3.59,20240522,6150,-60.08,20231116,2370,3.59,20240522,1.67,N,365330,500,153 억,,301084,N,N,0,N,00,N
|
|
20240604,091047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-40,5,-1.60,9920105,4029,4.40,2470,2480,2435,3250,1750,2500,2456.94,0.98,0,-1095,2573,2536,2473,2436,2373,2555,2455,153,750,500,1550,5,1,30610000,753,5.57,1.63,12,0.01,442.00,1510.00,6150,20231116,-60.00,2370,20240522,3.80,4340,-43.32,20240102,2370,3.80,20240522,6150,-60.00,20231116,2370,3.80,20240522,1.67,N,365330,500,153 억,,301084,N,N,0,N,00,N
|
|
20240603,161035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,70,2,2.88,225096255,91096,135.25,2435,2510,2410,3155,1705,2430,2470.98,0.89,0,28969,2493,2461,2433,2401,2373,2477,2417,153,725,500,1500,5,1,30610000,765,5.66,1.66,12,0.30,442.00,1510.00,6150,20231116,-59.35,2370,20240522,5.49,4340,-42.40,20240102,2370,5.49,20240522,6150,-59.35,20231116,2370,5.49,20240522,1.61,N,365330,500,153 억,,271662,N,N,0,N,00,N
|
|
20240603,151035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,40,2,1.65,220914780,89414,132.75,2435,2510,2410,3155,1705,2430,2470.70,0.89,0,28559,2493,2461,2433,2401,2373,2477,2417,153,725,500,1500,5,1,30610000,756,5.59,1.64,12,0.29,442.00,1510.00,6150,20231116,-59.84,2370,20240522,4.22,4340,-43.09,20240102,2370,4.22,20240522,6150,-59.84,20231116,2370,4.22,20240522,1.61,N,365330,500,153 억,,271662,N,N,0,N,00,N
|
|
20240603,141035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,35,2,1.44,209412355,84758,125.84,2435,2510,2410,3155,1705,2430,2470.71,0.89,0,26881,2493,2461,2433,2401,2373,2477,2417,153,725,500,1500,5,1,30610000,755,5.58,1.63,12,0.28,442.00,1510.00,6150,20231116,-59.92,2370,20240522,4.01,4340,-43.20,20240102,2370,4.01,20240522,6150,-59.92,20231116,2370,4.01,20240522,1.61,N,365330,500,153 억,,271662,N,N,0,N,00,N
|
|
20240603,131036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,50,2,2.06,154077810,62224,92.38,2435,2510,2410,3155,1705,2430,2476.18,0.89,0,19365,2493,2461,2433,2401,2373,2477,2417,153,725,500,1500,5,1,30610000,759,5.61,1.64,12,0.20,442.00,1510.00,6150,20231116,-59.67,2370,20240522,4.64,4340,-42.86,20240102,2370,4.64,20240522,6150,-59.67,20231116,2370,4.64,20240522,1.61,N,365330,500,153 억,,271662,N,N,0,N,00,N
|
|
20240603,121034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,70,2,2.88,143796520,58085,86.24,2435,2510,2410,3155,1705,2430,2475.62,0.89,0,17140,2493,2461,2433,2401,2373,2477,2417,153,725,500,1500,5,1,30610000,765,5.66,1.66,12,0.19,442.00,1510.00,6150,20231116,-59.35,2370,20240522,5.49,4340,-42.40,20240102,2370,5.49,20240522,6150,-59.35,20231116,2370,5.49,20240522,1.61,N,365330,500,153 억,,271662,N,N,0,N,00,N
|
|
20240603,111029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,60,2,2.47,122610195,49582,73.61,2435,2500,2410,3155,1705,2430,2472.88,0.89,0,13159,2493,2461,2433,2401,2373,2477,2417,153,725,500,1500,5,1,30610000,762,5.63,1.65,12,0.16,442.00,1510.00,6150,20231116,-59.51,2370,20240522,5.06,4340,-42.63,20240102,2370,5.06,20240522,6150,-59.51,20231116,2370,5.06,20240522,1.61,N,365330,500,153 억,,271662,N,N,0,N,00,N
|
|
20240603,101023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,45,2,1.85,79102270,32021,47.54,2435,2495,2410,3155,1705,2430,2470.32,0.89,0,11135,2493,2461,2433,2401,2373,2477,2417,153,725,500,1500,5,1,30610000,758,5.60,1.64,12,0.10,442.00,1510.00,6150,20231116,-59.76,2370,20240522,4.43,4340,-42.97,20240102,2370,4.43,20240522,6150,-59.76,20231116,2370,4.43,20240522,1.61,N,365330,500,153 억,,271662,N,N,0,N,00,N
|
|
20240603,091023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-20,5,-0.82,16806630,6895,10.24,2435,2480,2410,3155,1705,2430,2437.51,0.89,0,-2749,2493,2461,2433,2401,2373,2477,2417,153,725,500,1500,5,1,30610000,738,5.45,1.60,12,0.02,442.00,1510.00,6150,20231116,-60.81,2370,20240522,1.69,4340,-44.47,20240102,2370,1.69,20240522,6150,-60.81,20231116,2370,1.69,20240522,1.61,N,365330,500,153 억,,271662,N,N,0,N,00,N
|