170 lines
71 KiB
CSV
170 lines
71 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
|
|
20240830,161204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,-25,5,-0.57,4975623400,1142319,45.64,4325,4425,4305,5680,3060,4370,4355.75,1.26,0,116017,4726,4547,4441,4262,4156,4495,4210,153,1310,500,2700,5,1,30610000,1330,9.83,2.88,12,3.73,442.00,1510.00,6150,20231116,-29.35,2125,20240628,104.47,5110,-14.97,20240822,2125,104.47,20240628,6150,-29.35,20231116,2125,104.47,20240628,6.05,N,365330,500,153 억,,386934,N,N,0,N,00,N
|
|
20240830,151220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,-40,5,-0.92,4471046735,1026117,41.00,4325,4425,4305,5680,3060,4370,4357.25,1.26,0,85006,4726,4547,4441,4262,4156,4495,4210,153,1310,500,2700,5,1,30610000,1325,9.80,2.87,12,3.35,442.00,1510.00,6150,20231116,-29.59,2125,20240628,103.76,5110,-15.26,20240822,2125,103.76,20240628,6150,-29.59,20231116,2125,103.76,20240628,6.05,N,365330,500,153 억,,386934,N,N,0,N,00,N
|
|
20240830,141217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,0,3,0.00,3259543960,748137,29.89,4325,4425,4305,5680,3060,4370,4356.88,1.26,0,59535,4726,4547,4441,4262,4156,4495,4210,153,1310,500,2700,5,1,30610000,1338,9.89,2.89,12,2.44,442.00,1510.00,6150,20231116,-28.94,2125,20240628,105.65,5110,-14.48,20240822,2125,105.65,20240628,6150,-28.94,20231116,2125,105.65,20240628,6.05,N,365330,500,153 억,,386934,N,N,0,N,00,N
|
|
20240830,131210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,-20,5,-0.46,2946918370,676228,27.02,4325,4425,4305,5680,3060,4370,4357.87,1.26,0,36667,4726,4547,4441,4262,4156,4495,4210,153,1310,500,2700,5,1,30610000,1332,9.84,2.88,12,2.21,442.00,1510.00,6150,20231116,-29.27,2125,20240628,104.71,5110,-14.87,20240822,2125,104.71,20240628,6150,-29.27,20231116,2125,104.71,20240628,6.05,N,365330,500,153 억,,386934,N,N,0,N,00,N
|
|
20240830,121216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,-5,5,-0.11,2677610400,614497,24.55,4325,4425,4305,5680,3060,4370,4357.40,1.26,0,33907,4726,4547,4441,4262,4156,4495,4210,153,1310,500,2700,5,1,30610000,1336,9.88,2.89,12,2.01,442.00,1510.00,6150,20231116,-29.02,2125,20240628,105.41,5110,-14.58,20240822,2125,105.41,20240628,6150,-29.02,20231116,2125,105.41,20240628,6.05,N,365330,500,153 억,,386934,N,N,0,N,00,N
|
|
20240830,111228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,-35,5,-0.80,2268067270,520418,20.79,4325,4425,4305,5680,3060,4370,4358.16,1.26,0,20124,4726,4547,4441,4262,4156,4495,4210,153,1310,500,2700,5,1,30610000,1327,9.81,2.87,12,1.70,442.00,1510.00,6150,20231116,-29.51,2125,20240628,104.00,5110,-15.17,20240822,2125,104.00,20240628,6150,-29.51,20231116,2125,104.00,20240628,6.05,N,365330,500,153 억,,386934,N,N,0,N,00,N
|
|
20240830,101221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,-15,5,-0.34,1875378220,430139,17.19,4325,4425,4305,5680,3060,4370,4359.93,1.26,0,14911,4726,4547,4441,4262,4156,4495,4210,153,1310,500,2700,5,1,30610000,1333,9.85,2.88,12,1.41,442.00,1510.00,6150,20231116,-29.19,2125,20240628,104.94,5110,-14.77,20240822,2125,104.94,20240628,6150,-29.19,20231116,2125,104.94,20240628,6.05,N,365330,500,153 억,,386934,N,N,0,N,00,N
|
|
20240830,091226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,10,2,0.23,656713410,151062,6.04,4325,4420,4305,5680,3060,4370,4347.29,1.26,0,-14430,4726,4547,4441,4262,4156,4495,4210,153,1310,500,2700,5,1,30610000,1341,9.91,2.90,12,0.49,442.00,1510.00,6150,20231116,-28.78,2125,20240628,106.12,5110,-14.29,20240822,2125,106.12,20240628,6150,-28.78,20231116,2125,106.12,20240628,6.05,N,365330,500,153 억,,386934,N,N,0,N,00,N
|
|
20240829,161225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,-185,5,-4.06,10865819545,2429075,25.68,4405,4620,4335,5920,3190,4555,4473.45,0.48,0,240647,4925,4740,4565,4380,4205,4832,4472,153,1365,500,2820,5,1,30610000,1338,9.89,2.89,12,7.94,442.00,1510.00,6150,20231116,-28.94,2125,20240628,105.65,5110,-14.48,20240822,2125,105.65,20240628,6150,-28.94,20231116,2125,105.65,20240628,6.04,N,365330,500,153 억,,146295,N,N,0,N,00,N
|
|
20240829,151237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,-210,5,-4.61,10137951950,2262250,23.91,4405,4620,4335,5920,3190,4555,4481.36,0.48,0,212099,4925,4740,4565,4380,4205,4832,4472,153,1365,500,2820,5,1,30610000,1330,9.83,2.88,12,7.39,442.00,1510.00,6150,20231116,-29.35,2125,20240628,104.47,5110,-14.97,20240822,2125,104.47,20240628,6150,-29.35,20231116,2125,104.47,20240628,6.04,N,365330,500,153 억,,146295,N,N,0,N,00,N
|
|
20240829,141237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-115,5,-2.52,8608439050,1914502,20.24,4405,4620,4390,5920,3190,4555,4496.44,0.48,0,213014,4925,4740,4565,4380,4205,4832,4472,153,1365,500,2820,5,1,30610000,1359,10.05,2.94,12,6.25,442.00,1510.00,6150,20231116,-27.80,2125,20240628,108.94,5110,-13.11,20240822,2125,108.94,20240628,6150,-27.80,20231116,2125,108.94,20240628,6.04,N,365330,500,153 억,,146295,N,N,0,N,00,N
|
|
20240829,131237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,-125,5,-2.74,8183839615,1819175,19.23,4405,4620,4390,5920,3190,4555,4498.65,0.48,0,210443,4925,4740,4565,4380,4205,4832,4472,153,1365,500,2820,5,1,30610000,1356,10.02,2.93,12,5.94,442.00,1510.00,6150,20231116,-27.97,2125,20240628,108.47,5110,-13.31,20240822,2125,108.47,20240628,6150,-27.97,20231116,2125,108.47,20240628,6.04,N,365330,500,153 억,,146295,N,N,0,N,00,N
|
|
20240829,121236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,-15,5,-0.33,6723290470,1491933,15.77,4405,4620,4390,5920,3190,4555,4506.43,0.48,0,185529,4925,4740,4565,4380,4205,4832,4472,153,1365,500,2820,5,1,30610000,1390,10.27,3.01,12,4.87,442.00,1510.00,6150,20231116,-26.18,2125,20240628,113.65,5110,-11.15,20240822,2125,113.65,20240628,6150,-26.18,20231116,2125,113.65,20240628,6.04,N,365330,500,153 억,,146295,N,N,0,N,00,N
|
|
20240829,111237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,-15,5,-0.33,6218017880,1381181,14.60,4405,4620,4390,5920,3190,4555,4501.96,0.48,0,172096,4925,4740,4565,4380,4205,4832,4472,153,1365,500,2820,5,1,30610000,1390,10.27,3.01,12,4.51,442.00,1510.00,6150,20231116,-26.18,2125,20240628,113.65,5110,-11.15,20240822,2125,113.65,20240628,6150,-26.18,20231116,2125,113.65,20240628,6.04,N,365330,500,153 억,,146295,N,N,0,N,00,N
|
|
20240829,101228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4595,40,2,0.88,4918386440,1096876,11.59,4405,4595,4390,5920,3190,4555,4483.99,0.48,0,155440,4925,4740,4565,4380,4205,4832,4472,153,1365,500,2820,5,1,30610000,1407,10.40,3.04,12,3.58,442.00,1510.00,6150,20231116,-25.28,2125,20240628,116.24,5110,-10.08,20240822,2125,116.24,20240628,6150,-25.28,20231116,2125,116.24,20240628,6.04,N,365330,500,153 억,,146295,N,N,0,N,00,N
|
|
20240829,091237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,-125,5,-2.74,1643930430,371596,3.93,4405,4485,4390,5920,3190,4555,4423.97,0.48,0,61662,4925,4740,4565,4380,4205,4832,4472,153,1365,500,2820,5,1,30610000,1356,10.02,2.93,12,1.21,442.00,1510.00,6150,20231116,-27.97,2125,20240628,108.47,5110,-13.31,20240822,2125,108.47,20240628,6150,-27.97,20231116,2125,108.47,20240628,6.04,N,365330,500,153 억,,146295,N,N,0,N,00,N
|
|
20240828,161154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4555,110,2,2.47,42928375585,9340699,311.53,4510,4750,4390,5770,3115,4445,4596.34,1.29,0,-265940,4751,4597,4466,4312,4181,4532,4247,153,1325,500,2750,5,1,30610000,1394,10.31,3.02,12,30.52,442.00,1510.00,6150,20231116,-25.93,2125,20240628,114.35,5110,-10.86,20240822,2125,114.35,20240628,6150,-25.93,20231116,2125,114.35,20240628,5.87,N,365330,500,153 억,,394818,N,N,0,N,00,N
|
|
20240828,151203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4545,100,2,2.25,41763438910,9083324,302.95,4510,4750,4390,5770,3115,4445,4598.21,1.29,0,-298820,4751,4597,4466,4312,4181,4532,4247,153,1325,500,2750,5,1,30610000,1391,10.28,3.01,12,29.67,442.00,1510.00,6150,20231116,-26.10,2125,20240628,113.88,5110,-11.06,20240822,2125,113.88,20240628,6150,-26.10,20231116,2125,113.88,20240628,5.87,N,365330,500,153 억,,394818,N,N,0,N,00,N
|
|
20240828,141204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4550,105,2,2.36,40522520465,8810672,293.85,4510,4750,4390,5770,3115,4445,4599.67,1.29,0,-343184,4751,4597,4466,4312,4181,4532,4247,153,1325,500,2750,5,1,30610000,1393,10.29,3.01,12,28.78,442.00,1510.00,6150,20231116,-26.02,2125,20240628,114.12,5110,-10.96,20240822,2125,114.12,20240628,6150,-26.02,20231116,2125,114.12,20240628,5.87,N,365330,500,153 억,,394818,N,N,0,N,00,N
|
|
20240828,131202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,260,2,5.85,33215017025,7233527,241.25,4510,4745,4390,5770,3115,4445,4592.29,1.29,0,-288815,4751,4597,4466,4312,4181,4532,4247,153,1325,500,2750,5,1,30610000,1440,10.64,3.12,12,23.63,442.00,1510.00,6150,20231116,-23.50,2125,20240628,121.41,5110,-7.93,20240822,2125,121.41,20240628,6150,-23.50,20231116,2125,121.41,20240628,5.87,N,365330,500,153 억,,394818,N,N,0,N,00,N
|
|
20240828,121159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,190,2,4.27,28225266495,6163775,205.57,4510,4690,4390,5770,3115,4445,4579.73,1.29,0,-250658,4751,4597,4466,4312,4181,4532,4247,153,1325,500,2750,5,1,30610000,1419,10.49,3.07,12,20.14,442.00,1510.00,6150,20231116,-24.63,2125,20240628,118.12,5110,-9.30,20240822,2125,118.12,20240628,6150,-24.63,20231116,2125,118.12,20240628,5.87,N,365330,500,153 억,,394818,N,N,0,N,00,N
|
|
20240828,111159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,125,2,2.81,20546408900,4504260,150.23,4510,4680,4390,5770,3115,4445,4562.16,1.29,0,-285043,4751,4597,4466,4312,4181,4532,4247,153,1325,500,2750,5,1,30610000,1399,10.34,3.03,12,14.71,442.00,1510.00,6150,20231116,-25.69,2125,20240628,115.06,5110,-10.57,20240822,2125,115.06,20240628,6150,-25.69,20231116,2125,115.06,20240628,5.87,N,365330,500,153 억,,394818,N,N,0,N,00,N
|
|
20240828,101228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4495,50,2,1.12,9429125895,2090216,69.71,4510,4590,4390,5770,3115,4445,4511.83,1.29,0,-93893,4751,4597,4466,4312,4181,4532,4247,153,1325,500,2750,5,1,30610000,1376,10.17,2.98,12,6.83,442.00,1510.00,6150,20231116,-26.91,2125,20240628,111.53,5110,-12.04,20240822,2125,111.53,20240628,6150,-26.91,20231116,2125,111.53,20240628,5.87,N,365330,500,153 억,,394818,N,N,0,N,00,N
|
|
20240828,091220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4525,80,2,1.80,5894681195,1299937,43.36,4510,4590,4460,5770,3115,4445,4536.24,1.29,0,-208308,4751,4597,4466,4312,4181,4532,4247,153,1325,500,2750,5,1,30610000,1385,10.24,3.00,12,4.25,442.00,1510.00,6150,20231116,-26.42,2125,20240628,112.94,5110,-11.45,20240822,2125,112.94,20240628,6150,-26.42,20231116,2125,112.94,20240628,5.87,N,365330,500,153 억,,394818,N,N,0,N,00,N
|
|
20240827,161151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-225,5,-4.82,12976528155,2916788,75.47,4610,4620,4335,6070,3270,4670,4448.97,1.22,0,18829,4856,4762,4666,4572,4476,4810,4620,153,1400,500,2890,5,1,30610000,1361,10.06,2.94,12,9.53,442.00,1510.00,6150,20231116,-27.72,2125,20240628,109.18,5110,-13.01,20240822,2125,109.18,20240628,6150,-27.72,20231116,2125,109.18,20240628,5.80,N,365330,500,153 억,,374435,N,N,0,N,00,N
|
|
20240827,151200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,-215,5,-4.60,12217017565,2745697,71.05,4610,4620,4335,6070,3270,4670,4449.47,1.22,0,5579,4856,4762,4666,4572,4476,4810,4620,153,1400,500,2890,5,1,30610000,1364,10.08,2.95,12,8.97,442.00,1510.00,6150,20231116,-27.56,2125,20240628,109.65,5110,-12.82,20240822,2125,109.65,20240628,6150,-27.56,20231116,2125,109.65,20240628,5.80,N,365330,500,153 억,,374435,N,N,0,N,00,N
|
|
20240827,141205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-190,5,-4.07,11399768375,2562249,66.30,4610,4620,4335,6070,3270,4670,4449.08,1.22,0,22031,4856,4762,4666,4572,4476,4810,4620,153,1400,500,2890,5,1,30610000,1371,10.14,2.97,12,8.37,442.00,1510.00,6150,20231116,-27.15,2125,20240628,110.82,5110,-12.33,20240822,2125,110.82,20240628,6150,-27.15,20231116,2125,110.82,20240628,5.80,N,365330,500,153 억,,374435,N,N,0,N,00,N
|
|
20240827,131208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-230,5,-4.93,10756436400,2418560,62.58,4610,4620,4335,6070,3270,4670,4447.41,1.22,0,8167,4856,4762,4666,4572,4476,4810,4620,153,1400,500,2890,5,1,30610000,1359,10.05,2.94,12,7.90,442.00,1510.00,6150,20231116,-27.80,2125,20240628,108.94,5110,-13.11,20240822,2125,108.94,20240628,6150,-27.80,20231116,2125,108.94,20240628,5.80,N,365330,500,153 억,,374435,N,N,0,N,00,N
|
|
20240827,121209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,-220,5,-4.71,10196601535,2292548,59.32,4610,4620,4335,6070,3270,4670,4447.67,1.22,0,-27496,4856,4762,4666,4572,4476,4810,4620,153,1400,500,2890,5,1,30610000,1362,10.07,2.95,12,7.49,442.00,1510.00,6150,20231116,-27.64,2125,20240628,109.41,5110,-12.92,20240822,2125,109.41,20240628,6150,-27.64,20231116,2125,109.41,20240628,5.80,N,365330,500,153 억,,374435,N,N,0,N,00,N
|
|
20240827,111207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-195,5,-4.18,9609687555,2161030,55.92,4610,4620,4335,6070,3270,4670,4446.76,1.22,0,-41674,4856,4762,4666,4572,4476,4810,4620,153,1400,500,2890,5,1,30610000,1370,10.12,2.96,12,7.06,442.00,1510.00,6150,20231116,-27.24,2125,20240628,110.59,5110,-12.43,20240822,2125,110.59,20240628,6150,-27.24,20231116,2125,110.59,20240628,5.80,N,365330,500,153 억,,374435,N,N,0,N,00,N
|
|
20240827,101202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,-250,5,-5.35,8314320380,1871304,48.42,4610,4620,4335,6070,3270,4670,4443.00,1.22,0,-88605,4856,4762,4666,4572,4476,4810,4620,153,1400,500,2890,5,1,30610000,1353,10.00,2.93,12,6.11,442.00,1510.00,6150,20231116,-28.13,2125,20240628,108.00,5110,-13.50,20240822,2125,108.00,20240628,6150,-28.13,20231116,2125,108.00,20240628,5.80,N,365330,500,153 억,,374435,N,N,0,N,00,N
|
|
20240827,091203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,-300,5,-6.42,5160467925,1154201,29.87,4610,4620,4355,6070,3270,4670,4470.94,1.22,0,-105733,4856,4762,4666,4572,4476,4810,4620,153,1400,500,2890,5,1,30610000,1338,9.89,2.89,12,3.77,442.00,1510.00,6150,20231116,-28.94,2125,20240628,105.65,5110,-14.48,20240822,2125,105.65,20240628,6150,-28.94,20231116,2125,105.65,20240628,5.80,N,365330,500,153 억,,374435,N,N,0,N,00,N
|
|
20240826,161146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,-120,5,-2.51,17500981135,3758060,51.71,4615,4760,4570,6220,3355,4790,4649.91,0.81,0,73539,5203,4996,4863,4656,4523,4930,4590,153,1430,500,2960,5,1,30610000,1429,10.57,3.09,12,12.28,442.00,1510.00,6150,20231116,-24.07,2125,20240628,119.76,5110,-8.61,20240822,2125,119.76,20240628,6150,-24.07,20231116,2125,119.76,20240628,5.31,N,365330,500,153 억,,248827,N,N,0,N,00,N
|
|
20240826,151156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,-135,5,-2.82,16292147555,3497996,48.13,4615,4760,4570,6220,3355,4790,4650.11,0.81,0,92771,5203,4996,4863,4656,4523,4930,4590,153,1430,500,2960,5,1,30610000,1425,10.53,3.08,12,11.43,442.00,1510.00,6150,20231116,-24.31,2125,20240628,119.06,5110,-8.90,20240822,2125,119.06,20240628,6150,-24.31,20231116,2125,119.06,20240628,5.31,N,365330,500,153 억,,248827,N,N,0,N,00,N
|
|
20240826,141201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,-175,5,-3.65,14857708460,3188366,43.87,4615,4760,4570,6220,3355,4790,4651.90,0.81,0,74814,5203,4996,4863,4656,4523,4930,4590,153,1430,500,2960,5,1,30610000,1413,10.44,3.06,12,10.42,442.00,1510.00,6150,20231116,-24.96,2125,20240628,117.18,5110,-9.69,20240822,2125,117.18,20240628,6150,-24.96,20231116,2125,117.18,20240628,5.31,N,365330,500,153 억,,248827,N,N,0,N,00,N
|
|
20240826,131200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,-135,5,-2.82,14051472495,3014798,41.48,4615,4760,4570,6220,3355,4790,4652.32,0.81,0,74141,5203,4996,4863,4656,4523,4930,4590,153,1430,500,2960,5,1,30610000,1425,10.53,3.08,12,9.85,442.00,1510.00,6150,20231116,-24.31,2125,20240628,119.06,5110,-8.90,20240822,2125,119.06,20240628,6150,-24.31,20231116,2125,119.06,20240628,5.31,N,365330,500,153 억,,248827,N,N,0,N,00,N
|
|
20240826,121155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-150,5,-3.13,12403418950,2659806,36.60,4615,4760,4570,6220,3355,4790,4653.73,0.81,0,69094,5203,4996,4863,4656,4523,4930,4590,153,1430,500,2960,5,1,30610000,1420,10.50,3.07,12,8.69,442.00,1510.00,6150,20231116,-24.55,2125,20240628,118.35,5110,-9.20,20240822,2125,118.35,20240628,6150,-24.55,20231116,2125,118.35,20240628,5.31,N,365330,500,153 억,,248827,N,N,0,N,00,N
|
|
20240826,111157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,-120,5,-2.51,11752269440,2519273,34.67,4615,4760,4570,6220,3355,4790,4654.95,0.81,0,102817,5203,4996,4863,4656,4523,4930,4590,153,1430,500,2960,5,1,30610000,1429,10.57,3.09,12,8.23,442.00,1510.00,6150,20231116,-24.07,2125,20240628,119.76,5110,-8.61,20240822,2125,119.76,20240628,6150,-24.07,20231116,2125,119.76,20240628,5.31,N,365330,500,153 억,,248827,N,N,0,N,00,N
|
|
20240826,101157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,-140,5,-2.92,10109782945,2166026,29.80,4615,4760,4570,6220,3355,4790,4655.89,0.81,0,126028,5203,4996,4863,4656,4523,4930,4590,153,1430,500,2960,5,1,30610000,1423,10.52,3.08,12,7.08,442.00,1510.00,6150,20231116,-24.39,2125,20240628,118.82,5110,-9.00,20240822,2125,118.82,20240628,6150,-24.39,20231116,2125,118.82,20240628,5.31,N,365330,500,153 억,,248827,N,N,0,N,00,N
|
|
20240826,091153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,-85,5,-1.77,6633084660,1420601,19.55,4615,4760,4570,6220,3355,4790,4650.97,0.81,0,149823,5203,4996,4863,4656,4523,4930,4590,153,1430,500,2960,5,1,30610000,1440,10.64,3.12,12,4.64,442.00,1510.00,6150,20231116,-23.50,2125,20240628,121.41,5110,-7.93,20240822,2125,121.41,20240628,6150,-23.50,20231116,2125,121.41,20240628,5.31,N,365330,500,153 억,,248827,N,N,0,N,00,N
|
|
20240823,161145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,-320,5,-6.26,32924888040,6693367,26.08,4980,5070,4730,6640,3580,5110,4919.71,0.32,0,222831,5466,5287,4931,4752,4396,5377,4842,153,1530,500,3160,5,1,30610000,1466,10.84,3.17,12,21.87,442.00,1510.00,6150,20231116,-22.11,2125,20240628,125.41,5110,-6.26,20240822,2125,125.41,20240628,6150,-22.11,20231116,2125,125.41,20240628,5.60,N,365330,500,153 억,,97743,N,N,0,N,00,N
|
|
20240823,151156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,-250,5,-4.89,28642099055,5799506,22.59,4980,5070,4810,6640,3580,5110,4938.65,0.32,0,148529,5466,5287,4931,4752,4396,5377,4842,153,1530,500,3160,5,1,30610000,1488,11.00,3.22,12,18.95,442.00,1510.00,6150,20231116,-20.98,2125,20240628,128.71,5110,-4.89,20240822,2125,128.71,20240628,6150,-20.98,20231116,2125,128.71,20240628,5.60,N,365330,500,153 억,,97743,N,N,0,N,00,N
|
|
20240823,141156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4855,-255,5,-4.99,25093932055,5078248,19.78,4980,5070,4810,6640,3580,5110,4941.39,0.32,0,204743,5466,5287,4931,4752,4396,5377,4842,153,1530,500,3160,5,1,30610000,1486,10.98,3.22,12,16.59,442.00,1510.00,6150,20231116,-21.06,2125,20240628,128.47,5110,-4.99,20240822,2125,128.47,20240628,6150,-21.06,20231116,2125,128.47,20240628,5.60,N,365330,500,153 억,,97743,N,N,0,N,00,N
|
|
20240823,131154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4925,-185,5,-3.62,21452298715,4332020,16.88,4980,5070,4820,6640,3580,5110,4951.96,0.32,0,253148,5466,5287,4931,4752,4396,5377,4842,153,1530,500,3160,5,1,30610000,1508,11.14,3.26,12,14.15,442.00,1510.00,6150,20231116,-19.92,2125,20240628,131.76,5110,-3.62,20240822,2125,131.76,20240628,6150,-19.92,20231116,2125,131.76,20240628,5.60,N,365330,500,153 억,,97743,N,N,0,N,00,N
|
|
20240823,121152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,-240,5,-4.70,20183659270,4072580,15.87,4980,5070,4820,6640,3580,5110,4955.91,0.32,0,247663,5466,5287,4931,4752,4396,5377,4842,153,1530,500,3160,5,1,30610000,1491,11.02,3.23,12,13.30,442.00,1510.00,6150,20231116,-20.81,2125,20240628,129.18,5110,-4.70,20240822,2125,129.18,20240628,6150,-20.81,20231116,2125,129.18,20240628,5.60,N,365330,500,153 억,,97743,N,N,0,N,00,N
|
|
20240823,111150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,-175,5,-3.42,18941527140,3819350,14.88,4980,5070,4820,6640,3580,5110,4959.28,0.32,0,274465,5466,5287,4931,4752,4396,5377,4842,153,1530,500,3160,5,1,30610000,1511,11.17,3.27,12,12.48,442.00,1510.00,6150,20231116,-19.76,2125,20240628,132.24,5110,-3.42,20240822,2125,132.24,20240628,6150,-19.76,20231116,2125,132.24,20240628,5.60,N,365330,500,153 억,,97743,N,N,0,N,00,N
|
|
20240823,101154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,-130,5,-2.54,14626698685,2939544,11.45,4980,5070,4885,6640,3580,5110,4975.75,0.32,0,129447,5466,5287,4931,4752,4396,5377,4842,153,1530,500,3160,5,1,30610000,1524,11.27,3.30,12,9.60,442.00,1510.00,6150,20231116,-19.02,2125,20240628,134.35,5110,-2.54,20240822,2125,134.35,20240628,6150,-19.02,20231116,2125,134.35,20240628,5.60,N,365330,500,153 억,,97743,N,N,0,N,00,N
|
|
20240823,091154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4985,-125,5,-2.45,7059220285,1424805,5.55,4980,5020,4885,6640,3580,5110,4954.30,0.32,0,61388,5466,5287,4931,4752,4396,5377,4842,153,1530,500,3160,5,1,30610000,1526,11.28,3.30,12,4.65,442.00,1510.00,6150,20231116,-18.94,2125,20240628,134.59,5110,-2.45,20240822,2125,134.59,20240628,6150,-18.94,20231116,2125,134.59,20240628,5.60,N,365330,500,153 억,,97743,N,N,0,N,00,N
|
|
20240822,161148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,280,2,5.80,121887274690,25125327,48.50,4780,5110,4575,6270,3385,4830,4849.93,0.68,0,-180204,5500,5165,4495,4160,3490,5332,4327,153,1440,500,2990,10,1,30610000,1564,11.56,3.38,12,82.08,442.00,1510.00,6150,20231116,-16.91,2125,20240628,140.47,5110,0.00,20240822,2125,140.47,20240628,6150,-16.91,20231116,2125,140.47,20240628,5.64,N,365330,500,153 억,,206684,N,N,0,N,00,N
|
|
20240822,151157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,105,2,2.17,111902518465,23146777,44.68,4780,5090,4575,6270,3385,4830,4834.48,0.68,0,-84669,5500,5165,4495,4160,3490,5332,4327,153,1440,500,2990,5,1,30610000,1511,11.17,3.27,12,75.62,442.00,1510.00,6150,20231116,-19.76,2125,20240628,132.24,5090,-3.05,20240822,2125,132.24,20240628,6150,-19.76,20231116,2125,132.24,20240628,5.64,N,365330,500,153 억,,206684,N,N,0,N,00,N
|
|
20240822,141157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4845,15,2,0.31,94369644150,19570940,37.78,4780,5090,4575,6270,3385,4830,4821.92,0.68,0,52417,5500,5165,4495,4160,3490,5332,4327,153,1440,500,2990,5,1,30610000,1483,10.96,3.21,12,63.94,442.00,1510.00,6150,20231116,-21.22,2125,20240628,128.00,5090,-4.81,20240822,2125,128.00,20240628,6150,-21.22,20231116,2125,128.00,20240628,5.64,N,365330,500,153 억,,206684,N,N,0,N,00,N
|
|
20240822,131155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,-30,5,-0.62,84610039410,17548084,33.88,4780,5090,4575,6270,3385,4830,4821.60,0.68,0,171600,5500,5165,4495,4160,3490,5332,4327,153,1440,500,2990,5,1,30610000,1469,10.86,3.18,12,57.33,442.00,1510.00,6150,20231116,-21.95,2125,20240628,125.88,5090,-5.70,20240822,2125,125.88,20240628,6150,-21.95,20231116,2125,125.88,20240628,5.64,N,365330,500,153 억,,206684,N,N,0,N,00,N
|
|
20240822,121201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4750,-80,5,-1.66,80353255195,16652027,32.15,4780,5090,4575,6270,3385,4830,4825.43,0.68,0,143573,5500,5165,4495,4160,3490,5332,4327,153,1440,500,2990,5,1,30610000,1454,10.75,3.15,12,54.40,442.00,1510.00,6150,20231116,-22.76,2125,20240628,123.53,5090,-6.68,20240822,2125,123.53,20240628,6150,-22.76,20231116,2125,123.53,20240628,5.64,N,365330,500,153 억,,206684,N,N,0,N,00,N
|
|
20240822,111150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4735,-95,5,-1.97,74219986645,15361432,29.65,4780,5090,4575,6270,3385,4830,4831.58,0.68,0,88934,5500,5165,4495,4160,3490,5332,4327,153,1440,500,2990,5,1,30610000,1449,10.71,3.14,12,50.18,442.00,1510.00,6150,20231116,-23.01,2125,20240628,122.82,5090,-6.97,20240822,2125,122.82,20240628,6150,-23.01,20231116,2125,122.82,20240628,5.64,N,365330,500,153 억,,206684,N,N,0,N,00,N
|
|
20240822,101148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-190,5,-3.93,23130646875,4892965,9.45,4780,4900,4575,6270,3385,4830,4726.76,0.68,0,111676,5500,5165,4495,4160,3490,5332,4327,153,1440,500,2990,5,1,30610000,1420,10.50,3.07,12,15.98,442.00,1510.00,6150,20231116,-24.55,2125,20240628,118.35,4925,-5.79,20240725,2125,118.35,20240628,6150,-24.55,20231116,2125,118.35,20240628,5.64,N,365330,500,153 억,,206684,N,N,0,N,00,N
|
|
20240822,091151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,-120,5,-2.48,13349062925,2788657,5.38,4780,4900,4685,6270,3385,4830,4786.49,0.68,0,60705,5500,5165,4495,4160,3490,5332,4327,153,1440,500,2990,5,1,30610000,1442,10.66,3.12,12,9.11,442.00,1510.00,6150,20231116,-23.41,2125,20240628,121.65,4925,-4.37,20240725,2125,121.65,20240628,6150,-23.41,20231116,2125,121.65,20240628,5.64,N,365330,500,153 억,,206684,N,N,0,N,00,N
|
|
20240821,161143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4830,945,2,24.32,233074437775,51347737,1563.40,3830,4830,3825,5050,2720,3885,4537.31,1.50,0,-182116,4175,4030,3900,3755,3625,4102,3827,153,1165,500,2400,5,1,30610000,1478,10.93,3.20,12,167.75,442.00,1510.00,6150,20231116,-21.46,2125,20240628,127.29,4925,-1.93,20240725,2125,127.29,20240628,6150,-21.46,20231116,2125,127.29,20240628,5.77,N,365330,500,153 억,,459760,N,N,0,N,00,N
|
|
20240821,151200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4605,720,2,18.53,216618152890,47872284,1457.58,3830,4750,3825,5050,2720,3885,4524.92,1.50,0,-148222,4175,4030,3900,3755,3625,4102,3827,153,1165,500,2400,5,1,30610000,1410,10.42,3.05,12,156.39,442.00,1510.00,6150,20231116,-25.12,2125,20240628,116.71,4925,-6.50,20240725,2125,116.71,20240628,6150,-25.12,20231116,2125,116.71,20240628,5.77,N,365330,500,153 억,,459760,N,N,0,N,00,N
|
|
20240821,141154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,695,2,17.89,204088030810,45144594,1374.53,3830,4750,3825,5050,2720,3885,4520.77,1.50,0,-102660,4175,4030,3900,3755,3625,4102,3827,153,1165,500,2400,5,1,30610000,1402,10.36,3.03,12,147.48,442.00,1510.00,6150,20231116,-25.53,2125,20240628,115.53,4925,-7.01,20240725,2125,115.53,20240628,6150,-25.53,20231116,2125,115.53,20240628,5.77,N,365330,500,153 억,,459760,N,N,0,N,00,N
|
|
20240821,131203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,805,2,20.72,184460930430,40916409,1245.79,3830,4750,3825,5050,2720,3885,4508.24,1.50,0,-185639,4175,4030,3900,3755,3625,4102,3827,153,1165,500,2400,5,1,30610000,1436,10.61,3.11,12,133.67,442.00,1510.00,6150,20231116,-23.74,2125,20240628,120.71,4925,-4.77,20240725,2125,120.71,20240628,6150,-23.74,20231116,2125,120.71,20240628,5.77,N,365330,500,153 억,,459760,N,N,0,N,00,N
|
|
20240821,121201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4535,650,2,16.73,157250097280,35046893,1067.08,3830,4735,3825,5050,2720,3885,4486.85,1.50,0,-124300,4175,4030,3900,3755,3625,4102,3827,153,1165,500,2400,5,1,30610000,1388,10.26,3.00,12,114.49,442.00,1510.00,6150,20231116,-26.26,2125,20240628,113.41,4925,-7.92,20240725,2125,113.41,20240628,6150,-26.26,20231116,2125,113.41,20240628,5.77,N,365330,500,153 억,,459760,N,N,0,N,00,N
|
|
20240821,111156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,730,2,18.79,139360209755,31146093,948.31,3830,4735,3825,5050,2720,3885,4474.41,1.50,0,-262629,4175,4030,3900,3755,3625,4102,3827,153,1165,500,2400,5,1,30610000,1413,10.44,3.06,12,101.75,442.00,1510.00,6150,20231116,-24.96,2125,20240628,117.18,4925,-6.29,20240725,2125,117.18,20240628,6150,-24.96,20231116,2125,117.18,20240628,5.77,N,365330,500,153 억,,459760,N,N,0,N,00,N
|
|
20240821,101201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4555,670,2,17.25,93941010200,21250114,647.01,3830,4680,3825,5050,2720,3885,4420.74,1.50,0,-283334,4175,4030,3900,3755,3625,4102,3827,153,1165,500,2400,5,1,30610000,1394,10.31,3.02,12,69.42,442.00,1510.00,6150,20231116,-25.93,2125,20240628,114.35,4925,-7.51,20240725,2125,114.35,20240628,6150,-25.93,20231116,2125,114.35,20240628,5.77,N,365330,500,153 억,,459760,N,N,0,N,00,N
|
|
20240821,091152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,325,2,8.37,9671841735,2372109,72.22,3830,4210,3825,5050,2720,3885,4077.34,1.50,0,77409,4175,4030,3900,3755,3625,4102,3827,153,1165,500,2400,5,1,30610000,1289,9.52,2.79,12,7.75,442.00,1510.00,6150,20231116,-31.54,2125,20240628,98.12,4925,-14.52,20240725,2125,98.12,20240628,6150,-31.54,20231116,2125,98.12,20240628,5.77,N,365330,500,153 억,,459760,Y,N,0,N,00,N
|
|
20240820,161138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,145,2,3.88,12589947780,3218794,228.84,3780,4045,3770,4860,2620,3740,3911.79,2.31,0,-209988,4033,3886,3743,3596,3453,3960,3670,153,1120,500,2310,5,1,30610000,1189,8.79,2.57,12,10.52,442.00,1510.00,6150,20231116,-36.83,2125,20240628,82.82,4925,-21.12,20240725,2125,82.82,20240628,6150,-36.83,20231116,2125,82.82,20240628,5.71,N,365330,500,153 억,,708589,N,N,0,N,00,N
|
|
20240820,151152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,160,2,4.28,12106403815,3094481,220.00,3780,4045,3770,4860,2620,3740,3912.56,2.31,0,-206121,4033,3886,3743,3596,3453,3960,3670,153,1120,500,2310,5,1,30610000,1194,8.82,2.58,12,10.11,442.00,1510.00,6150,20231116,-36.59,2125,20240628,83.53,4925,-20.81,20240725,2125,83.53,20240628,6150,-36.59,20231116,2125,83.53,20240628,5.71,N,365330,500,153 억,,708589,N,N,0,N,00,N
|
|
20240820,141147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,160,2,4.28,6159060315,1584108,112.62,3780,3955,3770,4860,2620,3740,3888.54,2.31,0,91231,4033,3886,3743,3596,3453,3960,3670,153,1120,500,2310,5,1,30610000,1194,8.82,2.58,12,5.18,442.00,1510.00,6150,20231116,-36.59,2125,20240628,83.53,4925,-20.81,20240725,2125,83.53,20240628,6150,-36.59,20231116,2125,83.53,20240628,5.71,N,365330,500,153 억,,708589,N,N,0,N,00,N
|
|
20240820,131151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,150,2,4.01,5815170645,1495765,106.34,3780,3955,3770,4860,2620,3740,3888.30,2.31,0,102332,4033,3886,3743,3596,3453,3960,3670,153,1120,500,2310,5,1,30610000,1191,8.80,2.58,12,4.89,442.00,1510.00,6150,20231116,-36.75,2125,20240628,83.06,4925,-21.02,20240725,2125,83.06,20240628,6150,-36.75,20231116,2125,83.06,20240628,5.71,N,365330,500,153 억,,708589,N,N,0,N,00,N
|
|
20240820,121143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,190,2,5.08,5355885455,1378049,97.97,3780,3955,3770,4860,2620,3740,3887.15,2.31,0,99054,4033,3886,3743,3596,3453,3960,3670,153,1120,500,2310,5,1,30610000,1203,8.89,2.60,12,4.50,442.00,1510.00,6150,20231116,-36.10,2125,20240628,84.94,4925,-20.20,20240725,2125,84.94,20240628,6150,-36.10,20231116,2125,84.94,20240628,5.71,N,365330,500,153 억,,708589,N,N,0,N,00,N
|
|
20240820,111141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,145,2,3.88,4399734015,1134581,80.66,3780,3940,3770,4860,2620,3740,3878.52,2.31,0,93398,4033,3886,3743,3596,3453,3960,3670,153,1120,500,2310,5,1,30610000,1189,8.79,2.57,12,3.71,442.00,1510.00,6150,20231116,-36.83,2125,20240628,82.82,4925,-21.12,20240725,2125,82.82,20240628,6150,-36.83,20231116,2125,82.82,20240628,5.71,N,365330,500,153 억,,708589,N,N,0,N,00,N
|
|
20240820,101137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,150,2,4.01,3774927725,973870,69.24,3780,3940,3770,4860,2620,3740,3876.98,2.31,0,92731,4033,3886,3743,3596,3453,3960,3670,153,1120,500,2310,5,1,30610000,1191,8.80,2.58,12,3.18,442.00,1510.00,6150,20231116,-36.75,2125,20240628,83.06,4925,-21.02,20240725,2125,83.06,20240628,6150,-36.75,20231116,2125,83.06,20240628,5.71,N,365330,500,153 억,,708589,N,N,0,N,00,N
|
|
20240820,091142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,155,2,4.14,1338240880,347839,24.73,3780,3900,3770,4860,2620,3740,3849.01,2.31,0,52235,4033,3886,3743,3596,3453,3960,3670,153,1120,500,2310,5,1,30610000,1192,8.81,2.58,12,1.14,442.00,1510.00,6150,20231116,-36.67,2125,20240628,83.29,4925,-20.91,20240725,2125,83.29,20240628,6150,-36.67,20231116,2125,83.29,20240628,5.71,N,365330,500,153 억,,708589,N,N,0,N,00,N
|
|
20240819,161128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,20,2,0.54,5218798010,1388541,130.10,3705,3890,3600,4835,2605,3720,3760.09,2.44,0,-39836,3850,3785,3690,3625,3530,3817,3657,153,1115,500,2300,5,1,30610000,1145,8.46,2.48,12,4.54,442.00,1510.00,6150,20231116,-39.19,2125,20240628,76.00,4925,-24.06,20240725,2125,76.00,20240628,6150,-39.19,20231116,2125,76.00,20240628,5.64,N,365330,500,153 억,,748015,N,N,0,N,00,N
|
|
20240819,151139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-10,5,-0.27,5060974705,1346077,126.12,3705,3890,3600,4835,2605,3720,3761.51,2.44,0,-45866,3850,3785,3690,3625,3530,3817,3657,153,1115,500,2300,5,1,30610000,1136,8.39,2.46,12,4.40,442.00,1510.00,6150,20231116,-39.67,2125,20240628,74.59,4925,-24.67,20240725,2125,74.59,20240628,6150,-39.67,20231116,2125,74.59,20240628,5.64,N,365330,500,153 억,,748015,N,N,0,N,00,N
|
|
20240819,141140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,30,2,0.81,4725426305,1255992,117.68,3705,3890,3600,4835,2605,3720,3764.26,2.44,0,-33434,3850,3785,3690,3625,3530,3817,3657,153,1115,500,2300,5,1,30610000,1148,8.48,2.48,12,4.10,442.00,1510.00,6150,20231116,-39.02,2125,20240628,76.47,4925,-23.86,20240725,2125,76.47,20240628,6150,-39.02,20231116,2125,76.47,20240628,5.64,N,365330,500,153 억,,748015,N,N,0,N,00,N
|
|
20240819,131136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,-15,5,-0.40,4390530960,1166657,109.31,3705,3890,3600,4835,2605,3720,3765.51,2.44,0,-42633,3850,3785,3690,3625,3530,3817,3657,153,1115,500,2300,5,1,30610000,1134,8.38,2.45,12,3.81,442.00,1510.00,6150,20231116,-39.76,2125,20240628,74.35,4925,-24.77,20240725,2125,74.35,20240628,6150,-39.76,20231116,2125,74.35,20240628,5.64,N,365330,500,153 억,,748015,N,N,0,N,00,N
|
|
20240819,121134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,20,2,0.54,3934746925,1044033,97.82,3705,3890,3600,4835,2605,3720,3771.54,2.44,0,-1772,3850,3785,3690,3625,3530,3817,3657,153,1115,500,2300,5,1,30610000,1145,8.46,2.48,12,3.41,442.00,1510.00,6150,20231116,-39.19,2125,20240628,76.00,4925,-24.06,20240725,2125,76.00,20240628,6150,-39.19,20231116,2125,76.00,20240628,5.64,N,365330,500,153 억,,748015,N,N,0,N,00,N
|
|
20240819,111138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,45,2,1.21,3623195985,961098,90.05,3705,3890,3600,4835,2605,3720,3772.91,2.44,0,1363,3850,3785,3690,3625,3530,3817,3657,153,1115,500,2300,5,1,30610000,1152,8.52,2.49,12,3.14,442.00,1510.00,6150,20231116,-38.78,2125,20240628,77.18,4925,-23.55,20240725,2125,77.18,20240628,6150,-38.78,20231116,2125,77.18,20240628,5.64,N,365330,500,153 억,,748015,N,N,0,N,00,N
|
|
20240819,101135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,85,2,2.28,2432714325,649210,60.83,3705,3830,3600,4835,2605,3720,3749.74,2.44,0,51456,3850,3785,3690,3625,3530,3817,3657,153,1115,500,2300,5,1,30610000,1165,8.61,2.52,12,2.12,442.00,1510.00,6150,20231116,-38.13,2125,20240628,79.06,4925,-22.74,20240725,2125,79.06,20240628,6150,-38.13,20231116,2125,79.06,20240628,5.64,N,365330,500,153 억,,748015,N,N,0,N,00,N
|
|
20240819,091133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,-40,5,-1.08,933623855,253013,23.71,3705,3755,3600,4835,2605,3720,3681.59,2.44,0,-25812,3850,3785,3690,3625,3530,3817,3657,153,1115,500,2300,5,1,30610000,1126,8.33,2.44,12,0.83,442.00,1510.00,6150,20231116,-40.16,2125,20240628,73.18,4925,-25.28,20240725,2125,73.18,20240628,6150,-40.16,20231116,2125,73.18,20240628,5.64,N,365330,500,153 억,,748015,N,N,0,N,00,N
|
|
20240816,161124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,65,2,1.78,3843727780,1044690,53.13,3685,3755,3595,4750,2560,3655,3679.35,2.50,0,-16054,3981,3817,3726,3562,3471,3772,3517,153,1095,500,2260,5,1,30610000,1139,8.42,2.46,12,3.41,442.00,1510.00,6150,20231116,-39.51,2125,20240628,75.06,4925,-24.47,20240725,2125,75.06,20240628,6150,-39.51,20231116,2125,75.06,20240628,5.29,N,365330,500,153 억,,764440,N,N,0,N,00,N
|
|
20240816,151132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,90,2,2.46,3593110055,977366,49.71,3685,3755,3595,4750,2560,3655,3676.58,2.50,0,-3664,3981,3817,3726,3562,3471,3772,3517,153,1095,500,2260,5,1,30610000,1146,8.47,2.48,12,3.19,442.00,1510.00,6150,20231116,-39.11,2125,20240628,76.24,4925,-23.96,20240725,2125,76.24,20240628,6150,-39.11,20231116,2125,76.24,20240628,5.29,N,365330,500,153 억,,764440,N,N,0,N,00,N
|
|
20240816,141135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,15,2,0.41,3001354200,817797,41.59,3685,3740,3595,4750,2560,3655,3670.27,2.50,0,-15228,3981,3817,3726,3562,3471,3772,3517,153,1095,500,2260,5,1,30610000,1123,8.30,2.43,12,2.67,442.00,1510.00,6150,20231116,-40.33,2125,20240628,72.71,4925,-25.48,20240725,2125,72.71,20240628,6150,-40.33,20231116,2125,72.71,20240628,5.29,N,365330,500,153 억,,764440,N,N,0,N,00,N
|
|
20240816,131136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,45,2,1.23,2763553095,753239,38.31,3685,3740,3595,4750,2560,3655,3669.11,2.50,0,-34269,3981,3817,3726,3562,3471,3772,3517,153,1095,500,2260,5,1,30610000,1133,8.37,2.45,12,2.46,442.00,1510.00,6150,20231116,-39.84,2125,20240628,74.12,4925,-24.87,20240725,2125,74.12,20240628,6150,-39.84,20231116,2125,74.12,20240628,5.29,N,365330,500,153 억,,764440,N,N,0,N,00,N
|
|
20240816,121130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,20,2,0.55,2509354230,684008,34.79,3685,3740,3595,4750,2560,3655,3668.84,2.50,0,-36778,3981,3817,3726,3562,3471,3772,3517,153,1095,500,2260,5,1,30610000,1125,8.31,2.43,12,2.23,442.00,1510.00,6150,20231116,-40.24,2125,20240628,72.94,4925,-25.38,20240725,2125,72.94,20240628,6150,-40.24,20231116,2125,72.94,20240628,5.29,N,365330,500,153 억,,764440,N,N,0,N,00,N
|
|
20240816,111134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,-45,5,-1.23,1496779790,409531,20.83,3685,3715,3595,4750,2560,3655,3654.86,2.50,0,-87233,3981,3817,3726,3562,3471,3772,3517,153,1095,500,2260,5,1,30610000,1105,8.17,2.39,12,1.34,442.00,1510.00,6150,20231116,-41.30,2125,20240628,69.88,4925,-26.70,20240725,2125,69.88,20240628,6150,-41.30,20231116,2125,69.88,20240628,5.29,N,365330,500,153 억,,764440,N,N,0,N,00,N
|
|
20240816,101129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,5,2,0.14,1132936960,308983,15.71,3685,3715,3610,4750,2560,3655,3667.13,2.50,0,-54275,3981,3817,3726,3562,3471,3772,3517,153,1095,500,2260,5,1,30610000,1120,8.28,2.42,12,1.01,442.00,1510.00,6150,20231116,-40.49,2125,20240628,72.24,4925,-25.69,20240725,2125,72.24,20240628,6150,-40.49,20231116,2125,72.24,20240628,5.29,N,365330,500,153 억,,764440,N,N,0,N,00,N
|
|
20240816,091133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,15,2,0.41,419934950,114223,5.81,3685,3715,3645,4750,2560,3655,3678.91,2.50,0,-21726,3981,3817,3726,3562,3471,3772,3517,153,1095,500,2260,5,1,30610000,1123,8.30,2.43,12,0.37,442.00,1510.00,6150,20231116,-40.33,2125,20240628,72.71,4925,-25.48,20240725,2125,72.71,20240628,6150,-40.33,20231116,2125,72.71,20240628,5.29,N,365330,500,153 억,,764440,N,N,0,N,00,N
|
|
20240814,161132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,35,2,0.97,7302051400,1936099,132.27,3680,3890,3635,4705,2535,3620,3772.02,2.26,0,73488,3873,3746,3648,3521,3423,3697,3472,153,1085,500,2240,5,1,30610000,1119,8.27,2.42,12,6.33,442.00,1510.00,6150,20231116,-40.57,2125,20240628,72.00,4925,-25.79,20240725,2125,72.00,20240628,6150,-40.57,20231116,2125,72.00,20240628,5.22,N,365330,500,153 억,,690646,N,N,0,N,00,N
|
|
20240814,151134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,50,2,1.38,7096689005,1879938,128.43,3680,3890,3635,4705,2535,3620,3774.97,2.26,0,69262,3873,3746,3648,3521,3423,3697,3472,153,1085,500,2240,5,1,30610000,1123,8.30,2.43,12,6.14,442.00,1510.00,6150,20231116,-40.33,2125,20240628,72.71,4925,-25.48,20240725,2125,72.71,20240628,6150,-40.33,20231116,2125,72.71,20240628,5.22,N,365330,500,153 억,,690646,N,N,0,N,00,N
|
|
20240814,141141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,35,2,0.97,6734189595,1781300,121.69,3680,3890,3635,4705,2535,3620,3780.50,2.26,0,88110,3873,3746,3648,3521,3423,3697,3472,153,1085,500,2240,5,1,30610000,1119,8.27,2.42,12,5.82,442.00,1510.00,6150,20231116,-40.57,2125,20240628,72.00,4925,-25.79,20240725,2125,72.00,20240628,6150,-40.57,20231116,2125,72.00,20240628,5.22,N,365330,500,153 억,,690646,N,N,0,N,00,N
|
|
20240814,131136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,80,2,2.21,6253133030,1649880,112.72,3680,3890,3670,4705,2535,3620,3790.07,2.26,0,92377,3873,3746,3648,3521,3423,3697,3472,153,1085,500,2240,5,1,30610000,1133,8.37,2.45,12,5.39,442.00,1510.00,6150,20231116,-39.84,2125,20240628,74.12,4925,-24.87,20240725,2125,74.12,20240628,6150,-39.84,20231116,2125,74.12,20240628,5.22,N,365330,500,153 억,,690646,N,N,0,N,00,N
|
|
20240814,121129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,160,2,4.42,5659801245,1490883,101.85,3680,3890,3670,4705,2535,3620,3796.29,2.26,0,80154,3873,3746,3648,3521,3423,3697,3472,153,1085,500,2240,5,1,30610000,1157,8.55,2.50,12,4.87,442.00,1510.00,6150,20231116,-38.54,2125,20240628,77.88,4925,-23.25,20240725,2125,77.88,20240628,6150,-38.54,20231116,2125,77.88,20240628,5.22,N,365330,500,153 억,,690646,N,N,0,N,00,N
|
|
20240814,111126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,155,2,4.28,5179711510,1363385,93.14,3680,3890,3670,4705,2535,3620,3799.17,2.26,0,58966,3873,3746,3648,3521,3423,3697,3472,153,1085,500,2240,5,1,30610000,1156,8.54,2.50,12,4.45,442.00,1510.00,6150,20231116,-38.62,2125,20240628,77.65,4925,-23.35,20240725,2125,77.65,20240628,6150,-38.62,20231116,2125,77.65,20240628,5.22,N,365330,500,153 억,,690646,N,N,0,N,00,N
|
|
20240814,101121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,190,2,5.25,3680202670,971739,66.39,3680,3890,3670,4705,2535,3620,3787.25,2.26,0,61693,3873,3746,3648,3521,3423,3697,3472,153,1085,500,2240,5,1,30610000,1166,8.62,2.52,12,3.17,442.00,1510.00,6150,20231116,-38.05,2125,20240628,79.29,4925,-22.64,20240725,2125,79.29,20240628,6150,-38.05,20231116,2125,79.29,20240628,5.22,N,365330,500,153 억,,690646,N,N,0,N,00,N
|
|
20240814,091157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,145,2,4.01,795283785,213764,14.60,3680,3770,3670,4705,2535,3620,3720.44,2.26,0,18342,3873,3746,3648,3521,3423,3697,3472,153,1085,500,2240,5,1,30610000,1152,8.52,2.49,12,0.70,442.00,1510.00,6150,20231116,-38.78,2125,20240628,77.18,4925,-23.55,20240725,2125,77.18,20240628,6150,-38.78,20231116,2125,77.18,20240628,5.22,N,365330,500,153 억,,690646,N,N,0,N,00,N
|
|
20240813,161116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,-180,5,-4.74,5257793825,1447294,95.70,3760,3775,3550,4940,2660,3800,3632.82,2.15,0,31461,3953,3876,3798,3721,3643,3837,3682,153,1140,500,2350,5,1,30610000,1108,8.19,2.40,12,4.73,442.00,1510.00,6150,20231116,-41.14,2125,20240628,70.35,4925,-26.50,20240725,2125,70.35,20240628,6150,-41.14,20231116,2125,70.35,20240628,5.42,N,365330,500,153 억,,657345,N,N,0,N,00,N
|
|
20240813,151124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,-170,5,-4.47,4981495160,1370960,90.65,3760,3775,3550,4940,2660,3800,3633.52,2.15,0,32515,3953,3876,3798,3721,3643,3837,3682,153,1140,500,2350,5,1,30610000,1111,8.21,2.40,12,4.48,442.00,1510.00,6150,20231116,-40.98,2125,20240628,70.82,4925,-26.29,20240725,2125,70.82,20240628,6150,-40.98,20231116,2125,70.82,20240628,5.42,N,365330,500,153 억,,657345,N,N,0,N,00,N
|
|
20240813,141120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-185,5,-4.87,4580393085,1260399,83.34,3760,3775,3550,4940,2660,3800,3634.02,2.15,0,-12481,3953,3876,3798,3721,3643,3837,3682,153,1140,500,2350,5,1,30610000,1107,8.18,2.39,12,4.12,442.00,1510.00,6150,20231116,-41.22,2125,20240628,70.12,4925,-26.60,20240725,2125,70.12,20240628,6150,-41.22,20231116,2125,70.12,20240628,5.42,N,365330,500,153 억,,657345,N,N,0,N,00,N
|
|
20240813,131120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,-210,5,-5.53,4362173460,1199901,79.34,3760,3775,3550,4940,2660,3800,3635.38,2.15,0,-32592,3953,3876,3798,3721,3643,3837,3682,153,1140,500,2350,5,1,30610000,1099,8.12,2.38,12,3.92,442.00,1510.00,6150,20231116,-41.63,2125,20240628,68.94,4925,-27.11,20240725,2125,68.94,20240628,6150,-41.63,20231116,2125,68.94,20240628,5.42,N,365330,500,153 억,,657345,N,N,0,N,00,N
|
|
20240813,121116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,-170,5,-4.47,4067556835,1118285,73.94,3760,3775,3550,4940,2660,3800,3637.25,2.15,0,-40738,3953,3876,3798,3721,3643,3837,3682,153,1140,500,2350,5,1,30610000,1111,8.21,2.40,12,3.65,442.00,1510.00,6150,20231116,-40.98,2125,20240628,70.82,4925,-26.29,20240725,2125,70.82,20240628,6150,-40.98,20231116,2125,70.82,20240628,5.42,N,365330,500,153 억,,657345,N,N,0,N,00,N
|
|
20240813,111115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,-170,5,-4.47,3714851845,1020864,67.50,3760,3775,3550,4940,2660,3800,3638.85,2.15,0,-16820,3953,3876,3798,3721,3643,3837,3682,153,1140,500,2350,5,1,30610000,1111,8.21,2.40,12,3.34,442.00,1510.00,6150,20231116,-40.98,2125,20240628,70.82,4925,-26.29,20240725,2125,70.82,20240628,6150,-40.98,20231116,2125,70.82,20240628,5.42,N,365330,500,153 억,,657345,N,N,0,N,00,N
|
|
20240813,101112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,-195,5,-5.13,3293360435,904952,59.84,3760,3775,3550,4940,2660,3800,3639.18,2.15,0,-35863,3953,3876,3798,3721,3643,3837,3682,153,1140,500,2350,5,1,30610000,1103,8.16,2.39,12,2.96,442.00,1510.00,6150,20231116,-41.38,2125,20240628,69.65,4925,-26.80,20240725,2125,69.65,20240628,6150,-41.38,20231116,2125,69.65,20240628,5.42,N,365330,500,153 억,,657345,N,N,0,N,00,N
|
|
20240813,091119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,-195,5,-5.13,1887950655,518058,34.26,3760,3775,3550,4940,2660,3800,3644.14,2.15,0,-10901,3953,3876,3798,3721,3643,3837,3682,153,1140,500,2350,5,1,30610000,1103,8.16,2.39,12,1.69,442.00,1510.00,6150,20231116,-41.38,2125,20240628,69.65,4925,-26.80,20240725,2125,69.65,20240628,6150,-41.38,20231116,2125,69.65,20240628,5.42,N,365330,500,153 억,,657345,N,N,0,N,00,N
|
|
20240812,161102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-125,5,-3.18,5675999020,1493304,19.68,3850,3875,3720,5100,2750,3925,3800.82,2.45,0,-92972,4395,4160,3925,3690,3455,4277,3807,153,1175,500,2430,5,1,30610000,1163,8.60,2.52,12,4.88,442.00,1510.00,6150,20231116,-38.21,2125,20240628,78.82,4925,-22.84,20240725,2125,78.82,20240628,6150,-38.21,20231116,2125,78.82,20240628,5.10,N,365330,500,153 억,,750688,N,N,0,N,00,N
|
|
20240812,151108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-95,5,-2.42,5333932890,1403472,18.50,3850,3875,3720,5100,2750,3925,3800.37,2.45,0,-78726,4395,4160,3925,3690,3455,4277,3807,153,1175,500,2430,5,1,30610000,1172,8.67,2.54,12,4.59,442.00,1510.00,6150,20231116,-37.72,2125,20240628,80.24,4925,-22.23,20240725,2125,80.24,20240628,6150,-37.72,20231116,2125,80.24,20240628,5.10,N,365330,500,153 억,,750688,N,N,0,N,00,N
|
|
20240812,141107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-130,5,-3.31,4489281455,1183116,15.59,3850,3875,3720,5100,2750,3925,3794.26,2.45,0,-31223,4395,4160,3925,3690,3455,4277,3807,153,1175,500,2430,5,1,30610000,1162,8.59,2.51,12,3.87,442.00,1510.00,6150,20231116,-38.29,2125,20240628,78.59,4925,-22.94,20240725,2125,78.59,20240628,6150,-38.29,20231116,2125,78.59,20240628,5.10,N,365330,500,153 억,,750688,N,N,0,N,00,N
|
|
20240812,131102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-125,5,-3.18,4008158990,1056321,13.92,3850,3875,3720,5100,2750,3925,3794.23,2.45,0,-35789,4395,4160,3925,3690,3455,4277,3807,153,1175,500,2430,5,1,30610000,1163,8.60,2.52,12,3.45,442.00,1510.00,6150,20231116,-38.21,2125,20240628,78.82,4925,-22.84,20240725,2125,78.82,20240628,6150,-38.21,20231116,2125,78.82,20240628,5.10,N,365330,500,153 억,,750688,N,N,0,N,00,N
|
|
20240812,121104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,-120,5,-3.06,3715156750,979266,12.91,3850,3875,3720,5100,2750,3925,3793.58,2.45,0,-26821,4395,4160,3925,3690,3455,4277,3807,153,1175,500,2430,5,1,30610000,1165,8.61,2.52,12,3.20,442.00,1510.00,6150,20231116,-38.13,2125,20240628,79.06,4925,-22.74,20240725,2125,79.06,20240628,6150,-38.13,20231116,2125,79.06,20240628,5.10,N,365330,500,153 억,,750688,N,N,0,N,00,N
|
|
20240812,111107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-115,5,-2.93,3513347710,926318,12.21,3850,3875,3720,5100,2750,3925,3792.56,2.45,0,-35910,4395,4160,3925,3690,3455,4277,3807,153,1175,500,2430,5,1,30610000,1166,8.62,2.52,12,3.03,442.00,1510.00,6150,20231116,-38.05,2125,20240628,79.29,4925,-22.64,20240725,2125,79.29,20240628,6150,-38.05,20231116,2125,79.29,20240628,5.10,N,365330,500,153 억,,750688,N,N,0,N,00,N
|
|
20240812,101054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-145,5,-3.69,2897577545,764314,10.07,3850,3875,3720,5100,2750,3925,3790.77,2.45,0,-35241,4395,4160,3925,3690,3455,4277,3807,153,1175,500,2430,5,1,30610000,1157,8.55,2.50,12,2.50,442.00,1510.00,6150,20231116,-38.54,2125,20240628,77.88,4925,-23.25,20240725,2125,77.88,20240628,6150,-38.54,20231116,2125,77.88,20240628,5.10,N,365330,500,153 억,,750688,N,N,0,N,00,N
|
|
20240812,091054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-135,5,-3.44,1464451630,383412,5.05,3850,3875,3750,5100,2750,3925,3819.04,2.45,0,48265,4395,4160,3925,3690,3455,4277,3807,153,1175,500,2430,5,1,30610000,1160,8.57,2.51,12,1.25,442.00,1510.00,6150,20231116,-38.37,2125,20240628,78.35,4925,-23.05,20240725,2125,78.35,20240628,6150,-38.37,20231116,2125,78.35,20240628,5.10,N,365330,500,153 억,,750688,N,N,0,N,00,N
|
|
20240809,161046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,225,2,6.08,30030771195,7530735,405.14,3755,4160,3690,4810,2590,3700,3988.49,1.78,0,205752,4066,3882,3791,3607,3516,3837,3562,153,1110,500,2290,5,1,30610000,1201,8.88,2.60,12,24.60,442.00,1510.00,6150,20231116,-36.18,2125,20240628,84.71,4925,-20.30,20240725,2125,84.71,20240628,6150,-36.18,20231116,2125,84.71,20240628,5.39,N,365330,500,153 억,,544634,N,N,0,N,00,N
|
|
20240809,151113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,205,2,5.54,29571439885,7413528,398.83,3755,4160,3690,4810,2590,3700,3989.55,1.78,0,192746,4066,3882,3791,3607,3516,3837,3562,153,1110,500,2290,5,1,30610000,1195,8.83,2.59,12,24.22,442.00,1510.00,6150,20231116,-36.50,2125,20240628,83.76,4925,-20.71,20240725,2125,83.76,20240628,6150,-36.50,20231116,2125,83.76,20240628,5.39,N,365330,500,153 억,,544634,N,N,0,N,00,N
|
|
20240809,141120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,240,2,6.49,28304281490,7092112,381.54,3755,4160,3690,4810,2590,3700,3991.69,1.78,0,116915,4066,3882,3791,3607,3516,3837,3562,153,1110,500,2290,5,1,30610000,1206,8.91,2.61,12,23.17,442.00,1510.00,6150,20231116,-35.93,2125,20240628,85.41,4925,-20.00,20240725,2125,85.41,20240628,6150,-35.93,20231116,2125,85.41,20240628,5.39,N,365330,500,153 억,,544634,N,N,0,N,00,N
|
|
20240809,131108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,270,2,7.30,27071354130,6778818,364.69,3755,4160,3690,4810,2590,3700,3994.30,1.78,0,40321,4066,3882,3791,3607,3516,3837,3562,153,1110,500,2290,5,1,30610000,1215,8.98,2.63,12,22.15,442.00,1510.00,6150,20231116,-35.45,2125,20240628,86.82,4925,-19.39,20240725,2125,86.82,20240628,6150,-35.45,20231116,2125,86.82,20240628,5.39,N,365330,500,153 억,,544634,N,N,0,N,00,N
|
|
20240809,121109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,315,2,8.51,26026878335,6515944,350.54,3755,4160,3690,4810,2590,3700,3995.15,1.78,0,1956,4066,3882,3791,3607,3516,3837,3562,153,1110,500,2290,5,1,30610000,1229,9.08,2.66,12,21.29,442.00,1510.00,6150,20231116,-34.72,2125,20240628,88.94,4925,-18.48,20240725,2125,88.94,20240628,6150,-34.72,20231116,2125,88.94,20240628,5.39,N,365330,500,153 억,,544634,N,N,0,N,00,N
|
|
20240809,111101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,300,2,8.11,23770793280,5952092,320.21,3755,4160,3690,4810,2590,3700,3994.58,1.78,0,-79784,4066,3882,3791,3607,3516,3837,3562,153,1110,500,2290,5,1,30610000,1224,9.05,2.65,12,19.44,442.00,1510.00,6150,20231116,-34.96,2125,20240628,88.24,4925,-18.78,20240725,2125,88.24,20240628,6150,-34.96,20231116,2125,88.24,20240628,5.39,N,365330,500,153 억,,544634,N,N,0,N,00,N
|
|
20240809,101107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,245,2,6.62,11792520595,2996479,161.20,3755,4055,3690,4810,2590,3700,3936.88,1.78,0,173321,4066,3882,3791,3607,3516,3837,3562,153,1110,500,2290,5,1,30610000,1208,8.93,2.61,12,9.79,442.00,1510.00,6150,20231116,-35.85,2125,20240628,85.65,4925,-19.90,20240725,2125,85.65,20240628,6150,-35.85,20231116,2125,85.65,20240628,5.39,N,365330,500,153 억,,544634,N,N,0,N,00,N
|
|
20240809,091106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,105,2,2.84,1262140485,334628,18.00,3755,3825,3690,4810,2590,3700,3775.84,1.78,0,-21162,4066,3882,3791,3607,3516,3837,3562,153,1110,500,2290,5,1,30610000,1165,8.61,2.52,12,1.09,442.00,1510.00,6150,20231116,-38.13,2125,20240628,79.06,4925,-22.74,20240725,2125,79.06,20240628,6150,-38.13,20231116,2125,79.06,20240628,5.39,N,365330,500,153 억,,544634,N,N,0,N,00,N
|
|
20240808,161044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-275,5,-6.92,6886543265,1814869,13.38,3875,3975,3700,5160,2785,3975,3794.51,2.54,0,-242058,4698,4336,3933,3571,3168,4517,3752,153,1185,500,2460,5,1,30610000,1133,8.37,2.45,12,5.93,442.00,1510.00,6150,20231116,-39.84,2125,20240628,74.12,4925,-24.87,20240725,2125,74.12,20240628,6150,-39.84,20231116,2125,74.12,20240628,5.58,N,365330,500,153 억,,777873,N,N,0,N,00,N
|
|
20240808,151100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,-250,5,-6.29,6400848700,1683862,12.41,3875,3975,3710,5160,2785,3975,3801.04,2.54,0,-244534,4698,4336,3933,3571,3168,4517,3752,153,1185,500,2460,5,1,30610000,1140,8.43,2.47,12,5.50,442.00,1510.00,6150,20231116,-39.43,2125,20240628,75.29,4925,-24.37,20240725,2125,75.29,20240628,6150,-39.43,20231116,2125,75.29,20240628,5.58,N,365330,500,153 억,,777873,N,N,0,N,00,N
|
|
20240808,141100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-180,5,-4.53,5763118685,1513104,11.15,3875,3975,3710,5160,2785,3975,3808.54,2.54,0,-170994,4698,4336,3933,3571,3168,4517,3752,153,1185,500,2460,5,1,30610000,1162,8.59,2.51,12,4.94,442.00,1510.00,6150,20231116,-38.29,2125,20240628,78.59,4925,-22.94,20240725,2125,78.59,20240628,6150,-38.29,20231116,2125,78.59,20240628,5.58,N,365330,500,153 억,,777873,N,N,0,N,00,N
|
|
20240808,131057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-185,5,-4.65,5294365910,1388499,10.23,3875,3975,3710,5160,2785,3975,3812.73,2.54,0,-162114,4698,4336,3933,3571,3168,4517,3752,153,1185,500,2460,5,1,30610000,1160,8.57,2.51,12,4.54,442.00,1510.00,6150,20231116,-38.37,2125,20240628,78.35,4925,-23.05,20240725,2125,78.35,20240628,6150,-38.37,20231116,2125,78.35,20240628,5.58,N,365330,500,153 억,,777873,N,N,0,N,00,N
|
|
20240808,121101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-220,5,-5.53,4773102090,1250749,9.22,3875,3975,3710,5160,2785,3975,3815.89,2.54,0,-137854,4698,4336,3933,3571,3168,4517,3752,153,1185,500,2460,5,1,30610000,1149,8.50,2.49,12,4.09,442.00,1510.00,6150,20231116,-38.94,2125,20240628,76.71,4925,-23.76,20240725,2125,76.71,20240628,6150,-38.94,20231116,2125,76.71,20240628,5.58,N,365330,500,153 억,,777873,N,N,0,N,00,N
|
|
20240808,111058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-195,5,-4.91,3961734300,1034586,7.62,3875,3975,3740,5160,2785,3975,3828.96,2.54,0,-81053,4698,4336,3933,3571,3168,4517,3752,153,1185,500,2460,5,1,30610000,1157,8.55,2.50,12,3.38,442.00,1510.00,6150,20231116,-38.54,2125,20240628,77.88,4925,-23.25,20240725,2125,77.88,20240628,6150,-38.54,20231116,2125,77.88,20240628,5.58,N,365330,500,153 억,,777873,N,N,0,N,00,N
|
|
20240808,101052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-175,5,-4.40,3108422495,808812,5.96,3875,3975,3740,5160,2785,3975,3842.80,2.54,0,-26634,4698,4336,3933,3571,3168,4517,3752,153,1185,500,2460,5,1,30610000,1163,8.60,2.52,12,2.64,442.00,1510.00,6150,20231116,-38.21,2125,20240628,78.82,4925,-22.84,20240725,2125,78.82,20240628,6150,-38.21,20231116,2125,78.82,20240628,5.58,N,365330,500,153 억,,777873,N,N,0,N,00,N
|
|
20240808,091048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-55,5,-1.38,1185606905,305181,2.25,3875,3975,3830,5160,2785,3975,3884.22,2.54,0,67417,4698,4336,3933,3571,3168,4517,3752,153,1185,500,2460,5,1,30610000,1200,8.87,2.60,12,1.00,442.00,1510.00,6150,20231116,-36.26,2125,20240628,84.47,4925,-20.41,20240725,2125,84.47,20240628,6150,-36.26,20231116,2125,84.47,20240628,5.58,N,365330,500,153 억,,777873,N,N,0,N,00,N
|
|
20240807,161033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,495,2,14.22,54530009975,13499970,139.54,3545,4295,3530,4520,2440,3480,4040.05,1.81,0,226375,3886,3682,3436,3232,2986,3785,3335,153,1040,500,2150,5,1,30610000,1217,8.99,2.63,12,44.10,442.00,1510.00,6150,20231116,-35.37,2125,20240628,87.06,4925,-19.29,20240725,2125,87.06,20240628,6150,-35.37,20231116,2125,87.06,20240628,6.19,N,365330,500,153 억,,554783,N,N,0,N,00,N
|
|
20240807,151047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,480,2,13.79,53556017765,13253806,137.00,3545,4295,3530,4520,2440,3480,4041.53,1.81,0,203735,3886,3682,3436,3232,2986,3785,3335,153,1040,500,2150,5,1,30610000,1212,8.96,2.62,12,43.30,442.00,1510.00,6150,20231116,-35.61,2125,20240628,86.35,4925,-19.59,20240725,2125,86.35,20240628,6150,-35.61,20231116,2125,86.35,20240628,6.19,N,365330,500,153 억,,554783,N,N,0,N,00,N
|
|
20240807,141052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,550,2,15.80,51915987665,12841306,132.74,3545,4295,3530,4520,2440,3480,4043.64,1.81,0,149010,3886,3682,3436,3232,2986,3785,3335,153,1040,500,2150,5,1,30610000,1234,9.12,2.67,12,41.95,442.00,1510.00,6150,20231116,-34.47,2125,20240628,89.65,4925,-18.17,20240725,2125,89.65,20240628,6150,-34.47,20231116,2125,89.65,20240628,6.19,N,365330,500,153 억,,554783,N,N,0,N,00,N
|
|
20240807,131046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,525,2,15.09,50734941305,12547567,129.70,3545,4295,3530,4520,2440,3480,4044.18,1.81,0,90979,3886,3682,3436,3232,2986,3785,3335,153,1040,500,2150,5,1,30610000,1226,9.06,2.65,12,40.99,442.00,1510.00,6150,20231116,-34.88,2125,20240628,88.47,4925,-18.68,20240725,2125,88.47,20240628,6150,-34.88,20231116,2125,88.47,20240628,6.19,N,365330,500,153 억,,554783,N,N,0,N,00,N
|
|
20240807,121049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,505,2,14.51,48554576345,12003062,124.07,3545,4295,3530,4520,2440,3480,4045.99,1.81,0,29855,3886,3682,3436,3232,2986,3785,3335,153,1040,500,2150,5,1,30610000,1220,9.02,2.64,12,39.21,442.00,1510.00,6150,20231116,-35.20,2125,20240628,87.53,4925,-19.09,20240725,2125,87.53,20240628,6150,-35.20,20231116,2125,87.53,20240628,6.19,N,365330,500,153 억,,554783,N,N,0,N,00,N
|
|
20240807,111046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,525,2,15.09,46763691440,11552689,119.42,3545,4295,3530,4520,2440,3480,4048.71,1.81,0,30644,3886,3682,3436,3232,2986,3785,3335,153,1040,500,2150,5,1,30610000,1226,9.06,2.65,12,37.74,442.00,1510.00,6150,20231116,-34.88,2125,20240628,88.47,4925,-18.68,20240725,2125,88.47,20240628,6150,-34.88,20231116,2125,88.47,20240628,6.19,N,365330,500,153 억,,554783,N,N,0,N,00,N
|
|
20240807,101040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,500,2,14.37,42578746925,10513102,108.67,3545,4295,3530,4520,2440,3480,4051.00,1.81,0,-54105,3886,3682,3436,3232,2986,3785,3335,153,1040,500,2150,5,1,30610000,1218,9.00,2.64,12,34.35,442.00,1510.00,6150,20231116,-35.28,2125,20240628,87.29,4925,-19.19,20240725,2125,87.29,20240628,6150,-35.28,20231116,2125,87.29,20240628,6.19,N,365330,500,153 억,,554783,N,N,0,N,00,N
|
|
20240807,091114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,225,2,6.47,3612717165,992200,10.26,3545,3765,3530,4520,2440,3480,3643.96,1.81,0,199718,3886,3682,3436,3232,2986,3785,3335,153,1040,500,2150,5,1,30610000,1134,8.38,2.45,12,3.24,442.00,1510.00,6150,20231116,-39.76,2125,20240628,74.35,4925,-24.77,20240725,2125,74.35,20240628,6150,-39.76,20231116,2125,74.35,20240628,6.19,N,365330,500,153 억,,554783,N,N,0,N,00,N
|
|
20240806,161027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,300,2,9.43,33843870455,9604635,359.42,3250,3640,3190,4130,2230,3180,3523.76,2.00,0,-55233,3866,3522,3236,2892,2606,3380,2750,153,950,500,1970,5,1,30610000,1065,7.87,2.30,12,31.38,442.00,1510.00,6150,20231116,-43.41,2125,20240628,63.76,4925,-29.34,20240725,2125,63.76,20240628,6150,-43.41,20231116,2125,63.76,20240628,6.48,N,365330,500,153 억,,611485,N,N,0,N,00,N
|
|
20240806,151043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,320,2,10.06,33227987725,9428997,352.85,3250,3640,3190,4130,2230,3180,3524.03,2.00,0,-59515,3866,3522,3236,2892,2606,3380,2750,153,950,500,1970,5,1,30610000,1071,7.92,2.32,12,30.80,442.00,1510.00,6150,20231116,-43.09,2125,20240628,64.71,4925,-28.93,20240725,2125,64.71,20240628,6150,-43.09,20231116,2125,64.71,20240628,6.48,N,365330,500,153 억,,611485,N,N,0,N,00,N
|
|
20240806,141036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,320,2,10.06,30288103460,8598816,321.78,3250,3640,3190,4130,2230,3180,3522.36,2.00,0,-155035,3866,3522,3236,2892,2606,3380,2750,153,950,500,1970,5,1,30610000,1071,7.92,2.32,12,28.09,442.00,1510.00,6150,20231116,-43.09,2125,20240628,64.71,4925,-28.93,20240725,2125,64.71,20240628,6150,-43.09,20231116,2125,64.71,20240628,6.48,N,365330,500,153 억,,611485,N,N,0,N,00,N
|
|
20240806,131042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3585,405,2,12.74,26370581370,7487924,280.21,3250,3640,3190,4130,2230,3180,3521.75,2.00,0,-150405,3866,3522,3236,2892,2606,3380,2750,153,950,500,1970,5,1,30610000,1097,8.11,2.37,12,24.46,442.00,1510.00,6150,20231116,-41.71,2125,20240628,68.71,4925,-27.21,20240725,2125,68.71,20240628,6150,-41.71,20231116,2125,68.71,20240628,6.48,N,365330,500,153 억,,611485,N,N,0,N,00,N
|
|
20240806,121043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,410,2,12.89,19057534200,5442367,203.66,3250,3640,3190,4130,2230,3180,3501.71,2.00,0,43719,3866,3522,3236,2892,2606,3380,2750,153,950,500,1970,5,1,30610000,1099,8.12,2.38,12,17.78,442.00,1510.00,6150,20231116,-41.63,2125,20240628,68.94,4925,-27.11,20240725,2125,68.94,20240628,6150,-41.63,20231116,2125,68.94,20240628,6.48,N,365330,500,153 억,,611485,N,N,0,N,00,N
|
|
20240806,111029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3410,230,2,7.23,7465241320,2202092,82.41,3250,3570,3190,4130,2230,3180,3390.08,2.00,0,540373,3866,3522,3236,2892,2606,3380,2750,153,950,500,1970,5,1,30610000,1044,7.71,2.26,12,7.19,442.00,1510.00,6150,20231116,-44.55,2125,20240628,60.47,4925,-30.76,20240725,2125,60.47,20240628,6150,-44.55,20231116,2125,60.47,20240628,6.48,N,365330,500,153 억,,611485,N,N,0,N,00,N
|
|
20240806,101031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3475,295,2,9.28,6116249245,1808370,67.67,3250,3570,3190,4130,2230,3180,3382.20,2.00,0,471539,3866,3522,3236,2892,2606,3380,2750,153,950,500,1970,5,1,30610000,1064,7.86,2.30,12,5.91,442.00,1510.00,6150,20231116,-43.50,2125,20240628,63.53,4925,-29.44,20240725,2125,63.53,20240628,6150,-43.50,20231116,2125,63.53,20240628,6.48,N,365330,500,153 억,,611485,N,N,0,N,00,N
|
|
20240806,091037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3220,40,2,1.26,2235035285,681248,25.49,3250,3355,3190,4130,2230,3180,3280.81,2.00,0,144899,3866,3522,3236,2892,2606,3380,2750,153,950,500,1970,5,1,30610000,986,7.29,2.13,12,2.23,442.00,1510.00,6150,20231116,-47.64,2125,20240628,51.53,4925,-34.62,20240725,2125,51.53,20240628,6150,-47.64,20231116,2125,51.53,20240628,6.48,N,365330,500,153 억,,611485,N,N,0,N,00,N
|
|
20240805,161014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-500,5,-13.59,8614801390,2601032,113.63,3540,3580,2950,4780,2580,3680,3312.57,0.62,0,424150,4126,3902,3771,3547,3416,3837,3482,153,1100,500,2280,5,1,30610000,973,7.19,2.11,12,8.50,442.00,1510.00,6150,20231116,-48.29,2125,20240628,49.65,4925,-35.43,20240725,2125,49.65,20240628,6150,-48.29,20231116,2125,49.65,20240628,5.87,N,365330,500,153 억,,189937,N,N,0,N,00,N
|
|
20240805,151033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-575,5,-15.62,8077915775,2431060,106.21,3540,3580,2950,4780,2580,3680,3322.80,0.62,0,367413,4126,3902,3771,3547,3416,3837,3482,153,1100,500,2280,5,1,30610000,950,7.02,2.06,12,7.94,442.00,1510.00,6150,20231116,-49.51,2125,20240628,46.12,4925,-36.95,20240725,2125,46.12,20240628,6150,-49.51,20231116,2125,46.12,20240628,5.87,N,365330,500,153 억,,189937,N,N,0,N,00,N
|
|
20240805,141033,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3260,-420,5,-11.41,5779960545,1692760,73.95,3540,3580,3260,4780,2580,3680,3414.52,0.62,0,229973,4126,3902,3771,3547,3416,3837,3482,153,1100,500,2280,5,1,30610000,998,7.38,2.16,12,5.53,442.00,1510.00,6150,20231116,-46.99,2125,20240628,53.41,4925,-33.81,20240725,2125,53.41,20240628,6150,-46.99,20231116,2125,53.41,20240628,5.87,N,365330,500,153 억,,189937,N,N,0,N,00,N
|
|
20240805,131032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3325,-355,5,-9.65,5246785555,1530686,66.87,3540,3580,3290,4780,2580,3680,3427.73,0.62,0,208893,4126,3902,3771,3547,3416,3837,3482,153,1100,500,2280,5,1,30610000,1018,7.52,2.20,12,5.00,442.00,1510.00,6150,20231116,-45.93,2125,20240628,56.47,4925,-32.49,20240725,2125,56.47,20240628,6150,-45.93,20231116,2125,56.47,20240628,5.87,N,365330,500,153 억,,189937,N,N,0,N,00,N
|
|
20240805,121026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3410,-270,5,-7.34,4373395670,1269826,55.48,3540,3580,3370,4780,2580,3680,3444.09,0.62,0,173091,4126,3902,3771,3547,3416,3837,3482,153,1100,500,2280,5,1,30610000,1044,7.71,2.26,12,4.15,442.00,1510.00,6150,20231116,-44.55,2125,20240628,60.47,4925,-30.76,20240725,2125,60.47,20240628,6150,-44.55,20231116,2125,60.47,20240628,5.87,N,365330,500,153 억,,189937,N,N,0,N,00,N
|
|
20240805,111025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-280,5,-7.61,3513571720,1017159,44.44,3540,3580,3380,4780,2580,3680,3454.30,0.62,0,128782,4126,3902,3771,3547,3416,3837,3482,153,1100,500,2280,5,1,30610000,1041,7.69,2.25,12,3.32,442.00,1510.00,6150,20231116,-44.72,2125,20240628,60.00,4925,-30.96,20240725,2125,60.00,20240628,6150,-44.72,20231116,2125,60.00,20240628,5.87,N,365330,500,153 억,,189937,N,N,0,N,00,N
|
|
20240805,101022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3440,-240,5,-6.52,2870651245,829530,36.24,3540,3580,3380,4780,2580,3680,3460.58,0.62,0,119655,4126,3902,3771,3547,3416,3837,3482,153,1100,500,2280,5,1,30610000,1053,7.78,2.28,12,2.71,442.00,1510.00,6150,20231116,-44.07,2125,20240628,61.88,4925,-30.15,20240725,2125,61.88,20240628,6150,-44.07,20231116,2125,61.88,20240628,5.87,N,365330,500,153 억,,189937,N,N,0,N,00,N
|
|
20240805,091016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,-230,5,-6.25,1458603495,418945,18.30,3540,3580,3395,4780,2580,3680,3481.61,0.62,0,40622,4126,3902,3771,3547,3416,3837,3482,153,1100,500,2280,5,1,30610000,1056,7.81,2.28,12,1.37,442.00,1510.00,6150,20231116,-43.90,2125,20240628,62.35,4925,-29.95,20240725,2125,62.35,20240628,6150,-43.90,20231116,2125,62.35,20240628,5.87,N,365330,500,153 억,,189937,N,N,0,N,00,N
|
|
20240802,161008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,-355,5,-8.80,8372306520,2203834,52.02,3910,3995,3640,5240,2825,4035,3799.38,0.35,0,80702,4521,4277,4116,3872,3711,4197,3792,153,1205,500,2500,5,1,30610000,1126,8.33,2.44,12,7.20,442.00,1510.00,6150,20231116,-40.16,2125,20240628,73.18,4925,-25.28,20240725,2125,73.18,20240628,6150,-40.16,20231116,2125,73.18,20240628,6.59,N,365330,500,153 억,,108197,N,N,0,N,00,N
|
|
20240802,151007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,-330,5,-8.18,7718458575,2026717,47.84,3910,3995,3640,5240,2825,4035,3808.35,0.35,0,48594,4521,4277,4116,3872,3711,4197,3792,153,1205,500,2500,5,1,30610000,1134,8.38,2.45,12,6.62,442.00,1510.00,6150,20231116,-39.76,2125,20240628,74.35,4925,-24.77,20240725,2125,74.35,20240628,6150,-39.76,20231116,2125,74.35,20240628,6.59,N,365330,500,153 억,,108197,N,N,0,N,00,N
|
|
20240802,141010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-325,5,-8.05,6476150900,1689129,39.87,3910,3995,3695,5240,2825,4035,3834.02,0.35,0,-12635,4521,4277,4116,3872,3711,4197,3792,153,1205,500,2500,5,1,30610000,1136,8.39,2.46,12,5.52,442.00,1510.00,6150,20231116,-39.67,2125,20240628,74.59,4925,-24.67,20240725,2125,74.59,20240628,6150,-39.67,20231116,2125,74.59,20240628,6.59,N,365330,500,153 억,,108197,N,N,0,N,00,N
|
|
20240802,131009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-295,5,-7.31,5905783400,1535395,36.24,3910,3995,3715,5240,2825,4035,3846.42,0.35,0,-25309,4521,4277,4116,3872,3711,4197,3792,153,1205,500,2500,5,1,30610000,1145,8.46,2.48,12,5.02,442.00,1510.00,6150,20231116,-39.19,2125,20240628,76.00,4925,-24.06,20240725,2125,76.00,20240628,6150,-39.19,20231116,2125,76.00,20240628,6.59,N,365330,500,153 억,,108197,N,N,0,N,00,N
|
|
20240802,121008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,-285,5,-7.06,5528113630,1434163,33.85,3910,3995,3715,5240,2825,4035,3854.59,0.35,0,1163,4521,4277,4116,3872,3711,4197,3792,153,1205,500,2500,5,1,30610000,1148,8.48,2.48,12,4.69,442.00,1510.00,6150,20231116,-39.02,2125,20240628,76.47,4925,-23.86,20240725,2125,76.47,20240628,6150,-39.02,20231116,2125,76.47,20240628,6.59,N,365330,500,153 억,,108197,N,N,0,N,00,N
|
|
20240802,111008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-265,5,-6.57,4432769960,1141360,26.94,3910,3995,3765,5240,2825,4035,3883.76,0.35,0,-9353,4521,4277,4116,3872,3711,4197,3792,153,1205,500,2500,5,1,30610000,1154,8.53,2.50,12,3.73,442.00,1510.00,6150,20231116,-38.70,2125,20240628,77.41,4925,-23.45,20240725,2125,77.41,20240628,6150,-38.70,20231116,2125,77.41,20240628,6.59,N,365330,500,153 억,,108197,N,N,0,N,00,N
|
|
20240802,101004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,-100,5,-2.48,3144311365,806272,19.03,3910,3995,3835,5240,2825,4035,3899.81,0.35,0,44376,4521,4277,4116,3872,3711,4197,3792,153,1205,500,2500,5,1,30610000,1205,8.90,2.61,12,2.63,442.00,1510.00,6150,20231116,-36.02,2125,20240628,85.18,4925,-20.10,20240725,2125,85.18,20240628,6150,-36.02,20231116,2125,85.18,20240628,6.59,N,365330,500,153 억,,108197,N,N,0,N,00,N
|
|
20240802,091010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,-125,5,-3.10,627567320,160047,3.78,3910,3975,3905,5240,2825,4035,3921.14,0.35,0,10220,4521,4277,4116,3872,3711,4197,3792,153,1205,500,2500,5,1,30610000,1197,8.85,2.59,12,0.52,442.00,1510.00,6150,20231116,-36.42,2125,20240628,84.00,4925,-20.61,20240725,2125,84.00,20240628,6150,-36.42,20231116,2125,84.00,20240628,6.59,N,365330,500,153 억,,108197,N,N,0,N,00,N
|
|
20240801,161004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,-225,5,-5.28,17135835180,4121013,56.70,4120,4360,3955,5530,2985,4260,4158.34,2.26,0,-630284,4883,4571,4353,4041,3823,4462,3932,153,1270,500,2640,5,1,30610000,1235,9.13,2.67,12,13.46,442.00,1510.00,6150,20231116,-34.39,2125,20240628,89.88,4925,-18.07,20240725,2125,89.88,20240628,6150,-34.39,20231116,2125,89.88,20240628,5.98,N,365330,500,153 억,,690756,N,N,0,N,00,N
|
|
20240801,151028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-275,5,-6.46,16052742820,3850039,52.97,4120,4360,3985,5530,2985,4260,4169.46,2.26,0,-604080,4883,4571,4353,4041,3823,4462,3932,153,1270,500,2640,5,1,30610000,1220,9.02,2.64,12,12.58,442.00,1510.00,6150,20231116,-35.20,2125,20240628,87.53,4925,-19.09,20240725,2125,87.53,20240628,6150,-35.20,20231116,2125,87.53,20240628,5.98,N,365330,500,153 억,,690756,N,N,0,N,00,N
|
|
20240801,141017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,-175,5,-4.11,13910296505,3319088,45.66,4120,4360,4085,5530,2985,4260,4190.96,2.26,0,-562881,4883,4571,4353,4041,3823,4462,3932,153,1270,500,2640,5,1,30610000,1250,9.24,2.71,12,10.84,442.00,1510.00,6150,20231116,-33.58,2125,20240628,92.24,4925,-17.06,20240725,2125,92.24,20240628,6150,-33.58,20231116,2125,92.24,20240628,5.98,N,365330,500,153 억,,690756,N,N,0,N,00,N
|
|
20240801,131007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4120,-140,5,-3.29,13168270955,3138100,43.17,4120,4360,4090,5530,2985,4260,4196.22,2.26,0,-533855,4883,4571,4353,4041,3823,4462,3932,153,1270,500,2640,5,1,30610000,1261,9.32,2.73,12,10.25,442.00,1510.00,6150,20231116,-33.01,2125,20240628,93.88,4925,-16.35,20240725,2125,93.88,20240628,6150,-33.01,20231116,2125,93.88,20240628,5.98,N,365330,500,153 억,,690756,N,N,0,N,00,N
|
|
20240801,121012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4110,-150,5,-3.52,11831031145,2812903,38.70,4120,4360,4090,5530,2985,4260,4205.95,2.26,0,-408113,4883,4571,4353,4041,3823,4462,3932,153,1270,500,2640,5,1,30610000,1258,9.30,2.72,12,9.19,442.00,1510.00,6150,20231116,-33.17,2125,20240628,93.41,4925,-16.55,20240725,2125,93.41,20240628,6150,-33.17,20231116,2125,93.41,20240628,5.98,N,365330,500,153 억,,690756,N,N,0,N,00,N
|
|
20240801,111014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4150,-110,5,-2.58,10927882475,2594324,35.69,4120,4360,4090,5530,2985,4260,4212.19,2.26,0,-368491,4883,4571,4353,4041,3823,4462,3932,153,1270,500,2640,5,1,30610000,1270,9.39,2.75,12,8.48,442.00,1510.00,6150,20231116,-32.52,2125,20240628,95.29,4925,-15.74,20240725,2125,95.29,20240628,6150,-32.52,20231116,2125,95.29,20240628,5.98,N,365330,500,153 억,,690756,N,N,0,N,00,N
|
|
20240801,101007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,-70,5,-1.64,3942658040,951188,13.09,4120,4215,4090,5530,2985,4260,4144.77,2.26,0,-80638,4883,4571,4353,4041,3823,4462,3932,153,1270,500,2640,5,1,30610000,1283,9.48,2.77,12,3.11,442.00,1510.00,6150,20231116,-31.87,2125,20240628,97.18,4925,-14.92,20240725,2125,97.18,20240628,6150,-31.87,20231116,2125,97.18,20240628,5.98,N,365330,500,153 억,,690756,N,N,0,N,00,N
|
|
20240801,090957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,-75,5,-1.76,1545358375,373119,5.13,4120,4205,4090,5530,2985,4260,4141.16,2.26,0,15970,4883,4571,4353,4041,3823,4462,3932,153,1270,500,2640,5,1,30610000,1281,9.47,2.77,12,1.22,442.00,1510.00,6150,20231116,-31.95,2125,20240628,96.94,4925,-15.03,20240725,2125,96.94,20240628,6150,-31.95,20231116,2125,96.94,20240628,5.98,N,365330,500,153 억,,690756,N,N,0,N,00,N
|