130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,161230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-165,5,-3.96,2615571210,647122,47.08,4090,4120,3990,5420,2920,4170,4041.95,0.21,0,71244,4446,4307,4186,4047,3926,4247,3987,153,1250,500,2580,5,1,30610000,1226,9.06,2.65,12,2.11,442.00,1510.00,6150,20231116,-34.88,2125,20240628,88.47,5110,-21.62,20240822,2125,88.47,20240628,6150,-34.88,20231116,2125,88.47,20240628,5.94,N,365330,500,153 억,,63867,N,N,0,N,00,N
|
|
20240930,151246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-165,5,-3.96,2470606085,610924,44.44,4090,4120,3990,5420,2920,4170,4043.95,0.21,0,69728,4446,4307,4186,4047,3926,4247,3987,153,1250,500,2580,5,1,30610000,1226,9.06,2.65,12,2.00,442.00,1510.00,6150,20231116,-34.88,2125,20240628,88.47,5110,-21.62,20240822,2125,88.47,20240628,6150,-34.88,20231116,2125,88.47,20240628,5.94,N,365330,500,153 억,,63867,N,N,0,N,00,N
|
|
20240930,141247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,-140,5,-3.36,2207158555,545369,39.67,4090,4120,3990,5420,2920,4170,4046.98,0.21,0,73234,4446,4307,4186,4047,3926,4247,3987,153,1250,500,2580,5,1,30610000,1234,9.12,2.67,12,1.78,442.00,1510.00,6150,20231116,-34.47,2125,20240628,89.65,5110,-21.14,20240822,2125,89.65,20240628,6150,-34.47,20231116,2125,89.65,20240628,5.94,N,365330,500,153 억,,63867,N,N,0,N,00,N
|
|
20240930,131240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,-85,5,-2.04,1819325940,449490,32.70,4090,4120,3990,5420,2920,4170,4047.40,0.21,0,57727,4446,4307,4186,4047,3926,4247,3987,153,1250,500,2580,5,1,30610000,1250,9.24,2.71,12,1.47,442.00,1510.00,6150,20231116,-33.58,2125,20240628,92.24,5110,-20.06,20240822,2125,92.24,20240628,6150,-33.58,20231116,2125,92.24,20240628,5.94,N,365330,500,153 억,,63867,N,N,0,N,00,N
|
|
20240930,121237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,-130,5,-3.12,1631350530,403226,29.33,4090,4120,3990,5420,2920,4170,4045.59,0.21,0,39577,4446,4307,4186,4047,3926,4247,3987,153,1250,500,2580,5,1,30610000,1237,9.14,2.68,12,1.32,442.00,1510.00,6150,20231116,-34.31,2125,20240628,90.12,5110,-20.94,20240822,2125,90.12,20240628,6150,-34.31,20231116,2125,90.12,20240628,5.94,N,365330,500,153 억,,63867,N,N,0,N,00,N
|
|
20240930,111233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-150,5,-3.60,1531328545,378395,27.53,4090,4120,3990,5420,2920,4170,4046.74,0.21,0,35657,4446,4307,4186,4047,3926,4247,3987,153,1250,500,2580,5,1,30610000,1231,9.10,2.66,12,1.24,442.00,1510.00,6150,20231116,-34.63,2125,20240628,89.18,5110,-21.33,20240822,2125,89.18,20240628,6150,-34.63,20231116,2125,89.18,20240628,5.94,N,365330,500,153 억,,63867,N,N,0,N,00,N
|
|
20240930,101235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4045,-125,5,-3.00,937271135,230468,16.77,4090,4120,4020,5420,2920,4170,4066.59,0.21,0,26875,4446,4307,4186,4047,3926,4247,3987,153,1250,500,2580,5,1,30610000,1238,9.15,2.68,12,0.75,442.00,1510.00,6150,20231116,-34.23,2125,20240628,90.35,5110,-20.84,20240822,2125,90.35,20240628,6150,-34.23,20231116,2125,90.35,20240628,5.94,N,365330,500,153 억,,63867,N,N,0,N,00,N
|
|
20240930,091140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,-70,5,-1.68,409007880,100149,7.29,4090,4120,4055,5420,2920,4170,4083.57,0.21,0,17813,4446,4307,4186,4047,3926,4247,3987,153,1250,500,2580,5,1,30610000,1255,9.28,2.72,12,0.33,442.00,1510.00,6150,20231116,-33.33,2125,20240628,92.94,5110,-19.77,20240822,2125,92.94,20240628,6150,-33.33,20231116,2125,92.94,20240628,5.94,N,365330,500,153 억,,63867,N,N,0,N,00,N
|
|
20240927,161239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,-190,5,-4.36,5695880950,1359789,56.10,4320,4325,4065,5660,3055,4360,4187.98,0.33,0,-37523,4543,4451,4368,4276,4193,4410,4235,153,1300,500,2700,5,1,30610000,1276,9.43,2.76,12,4.44,442.00,1510.00,6150,20231116,-32.20,2125,20240628,96.24,5110,-18.40,20240822,2125,96.24,20240628,6150,-32.20,20231116,2125,96.24,20240628,6.09,N,365330,500,153 억,,100575,N,N,0,N,00,N
|
|
20240927,151244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,-190,5,-4.36,5517402820,1317094,54.34,4320,4325,4065,5660,3055,4360,4188.22,0.33,0,-44190,4543,4451,4368,4276,4193,4410,4235,153,1300,500,2700,5,1,30610000,1276,9.43,2.76,12,4.30,442.00,1510.00,6150,20231116,-32.20,2125,20240628,96.24,5110,-18.40,20240822,2125,96.24,20240628,6150,-32.20,20231116,2125,96.24,20240628,6.09,N,365330,500,153 억,,100575,N,N,0,N,00,N
|
|
20240927,141255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,-235,5,-5.39,5110007690,1219088,50.29,4320,4325,4065,5660,3055,4360,4190.75,0.33,0,-47538,4543,4451,4368,4276,4193,4410,4235,153,1300,500,2700,5,1,30610000,1263,9.33,2.73,12,3.98,442.00,1510.00,6150,20231116,-32.93,2125,20240628,94.12,5110,-19.28,20240822,2125,94.12,20240628,6150,-32.93,20231116,2125,94.12,20240628,6.09,N,365330,500,153 억,,100575,N,N,0,N,00,N
|
|
20240927,131237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4145,-215,5,-4.93,3816043970,905193,37.34,4320,4325,4105,5660,3055,4360,4214.67,0.33,0,-65270,4543,4451,4368,4276,4193,4410,4235,153,1300,500,2700,5,1,30610000,1269,9.38,2.75,12,2.96,442.00,1510.00,6150,20231116,-32.60,2125,20240628,95.06,5110,-18.88,20240822,2125,95.06,20240628,6150,-32.60,20231116,2125,95.06,20240628,6.09,N,365330,500,153 억,,100575,N,N,0,N,00,N
|
|
20240927,121237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,-190,5,-4.36,3598462560,852832,35.18,4320,4325,4105,5660,3055,4360,4218.34,0.33,0,-66944,4543,4451,4368,4276,4193,4410,4235,153,1300,500,2700,5,1,30610000,1276,9.43,2.76,12,2.79,442.00,1510.00,6150,20231116,-32.20,2125,20240628,96.24,5110,-18.40,20240822,2125,96.24,20240628,6150,-32.20,20231116,2125,96.24,20240628,6.09,N,365330,500,153 억,,100575,N,N,0,N,00,N
|
|
20240927,111240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,-170,5,-3.90,3389481185,802753,33.12,4320,4325,4105,5660,3055,4360,4221.19,0.33,0,-52104,4543,4451,4368,4276,4193,4410,4235,153,1300,500,2700,5,1,30610000,1283,9.48,2.77,12,2.62,442.00,1510.00,6150,20231116,-31.87,2125,20240628,97.18,5110,-18.00,20240822,2125,97.18,20240628,6150,-31.87,20231116,2125,97.18,20240628,6.09,N,365330,500,153 억,,100575,N,N,0,N,00,N
|
|
20240927,101239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4155,-205,5,-4.70,3049875965,721411,29.76,4320,4325,4105,5660,3055,4360,4226.44,0.33,0,-49003,4543,4451,4368,4276,4193,4410,4235,153,1300,500,2700,5,1,30610000,1272,9.40,2.75,12,2.36,442.00,1510.00,6150,20231116,-32.44,2125,20240628,95.53,5110,-18.69,20240822,2125,95.53,20240628,6150,-32.44,20231116,2125,95.53,20240628,6.09,N,365330,500,153 억,,100575,N,N,0,N,00,N
|
|
20240927,091243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,-120,5,-2.75,1334811420,312671,12.90,4320,4325,4225,5660,3055,4360,4267.11,0.33,0,-45860,4543,4451,4368,4276,4193,4410,4235,153,1300,500,2700,5,1,30610000,1298,9.59,2.81,12,1.02,442.00,1510.00,6150,20231116,-31.06,2125,20240628,99.53,5110,-17.03,20240822,2125,99.53,20240628,6150,-31.06,20231116,2125,99.53,20240628,6.09,N,365330,500,153 억,,100575,N,N,0,N,00,N
|
|
20240926,161219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,-40,5,-0.91,10299287355,2365743,73.99,4410,4460,4285,5720,3080,4400,4353.26,1.20,0,-267060,4616,4507,4361,4252,4106,4562,4307,153,1320,500,2720,5,1,30610000,1335,9.86,2.89,12,7.73,442.00,1510.00,6150,20231116,-29.11,2125,20240628,105.18,5110,-14.68,20240822,2125,105.18,20240628,6150,-29.11,20231116,2125,105.18,20240628,5.85,N,365330,500,153 억,,368618,N,N,0,N,00,N
|
|
20240926,151226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,-35,5,-0.80,9717526830,2232349,69.81,4410,4460,4285,5720,3080,4400,4352.84,1.20,0,-286371,4616,4507,4361,4252,4106,4562,4307,153,1320,500,2720,5,1,30610000,1336,9.88,2.89,12,7.29,442.00,1510.00,6150,20231116,-29.02,2125,20240628,105.41,5110,-14.58,20240822,2125,105.41,20240628,6150,-29.02,20231116,2125,105.41,20240628,5.85,N,365330,500,153 억,,368618,N,N,0,N,00,N
|
|
20240926,141234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,-80,5,-1.82,8797042935,2020813,63.20,4410,4460,4285,5720,3080,4400,4352.98,1.20,0,-317569,4616,4507,4361,4252,4106,4562,4307,153,1320,500,2720,5,1,30610000,1322,9.77,2.86,12,6.60,442.00,1510.00,6150,20231116,-29.76,2125,20240628,103.29,5110,-15.46,20240822,2125,103.29,20240628,6150,-29.76,20231116,2125,103.29,20240628,5.85,N,365330,500,153 억,,368618,N,N,0,N,00,N
|
|
20240926,131219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,-75,5,-1.70,8308866615,1907916,59.67,4410,4460,4285,5720,3080,4400,4354.70,1.20,0,-317088,4616,4507,4361,4252,4106,4562,4307,153,1320,500,2720,5,1,30610000,1324,9.79,2.86,12,6.23,442.00,1510.00,6150,20231116,-29.67,2125,20240628,103.53,5110,-15.36,20240822,2125,103.53,20240628,6150,-29.67,20231116,2125,103.53,20240628,5.85,N,365330,500,153 억,,368618,N,N,0,N,00,N
|
|
20240926,121233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,-85,5,-1.93,8025120450,1842210,57.61,4410,4460,4285,5720,3080,4400,4356.00,1.20,0,-313472,4616,4507,4361,4252,4106,4562,4307,153,1320,500,2720,5,1,30610000,1321,9.76,2.86,12,6.02,442.00,1510.00,6150,20231116,-29.84,2125,20240628,103.06,5110,-15.56,20240822,2125,103.06,20240628,6150,-29.84,20231116,2125,103.06,20240628,5.85,N,365330,500,153 억,,368618,N,N,0,N,00,N
|
|
20240926,111232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,-10,5,-0.23,6898865720,1582276,49.48,4410,4460,4285,5720,3080,4400,4359.83,1.20,0,-319323,4616,4507,4361,4252,4106,4562,4307,153,1320,500,2720,5,1,30610000,1344,9.93,2.91,12,5.17,442.00,1510.00,6150,20231116,-28.62,2125,20240628,106.59,5110,-14.09,20240822,2125,106.59,20240628,6150,-28.62,20231116,2125,106.59,20240628,5.85,N,365330,500,153 억,,368618,N,N,0,N,00,N
|
|
20240926,101235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,-90,5,-2.05,3452244405,796586,24.91,4410,4410,4285,5720,3080,4400,4332.95,1.20,0,-129729,4616,4507,4361,4252,4106,4562,4307,153,1320,500,2720,5,1,30610000,1319,9.75,2.85,12,2.60,442.00,1510.00,6150,20231116,-29.92,2125,20240628,102.82,5110,-15.66,20240822,2125,102.82,20240628,6150,-29.92,20231116,2125,102.82,20240628,5.85,N,365330,500,153 억,,368618,N,N,0,N,00,N
|
|
20240926,091231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,-40,5,-0.91,1194271695,273659,8.56,4410,4410,4335,5720,3080,4400,4362.71,1.20,0,-70261,4616,4507,4361,4252,4106,4562,4307,153,1320,500,2720,5,1,30610000,1335,9.86,2.89,12,0.89,442.00,1510.00,6150,20231116,-29.11,2125,20240628,105.18,5110,-14.68,20240822,2125,105.18,20240628,6150,-29.11,20231116,2125,105.18,20240628,5.85,N,365330,500,153 억,,368618,N,N,0,N,00,N
|
|
20240925,161215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,125,2,2.92,13821145145,3157130,44.20,4285,4470,4215,5550,2995,4275,4377.70,0.32,0,269815,4805,4540,4355,4090,3905,4447,3997,153,1275,500,2650,5,1,30610000,1347,9.95,2.91,12,10.31,442.00,1510.00,6150,20231116,-28.46,2125,20240628,107.06,5110,-13.89,20240822,2125,107.06,20240628,6150,-28.46,20231116,2125,107.06,20240628,5.79,N,365330,500,153 억,,98044,N,N,0,N,00,N
|
|
20240925,151227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,90,2,2.11,13091895555,2990881,41.87,4285,4470,4215,5550,2995,4275,4377.32,0.32,0,283360,4805,4540,4355,4090,3905,4447,3997,153,1275,500,2650,5,1,30610000,1336,9.88,2.89,12,9.77,442.00,1510.00,6150,20231116,-29.02,2125,20240628,105.41,5110,-14.58,20240822,2125,105.41,20240628,6150,-29.02,20231116,2125,105.41,20240628,5.79,N,365330,500,153 억,,98044,N,N,0,N,00,N
|
|
20240925,141229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,140,2,3.27,10524866925,2398130,33.57,4285,4470,4260,5550,2995,4275,4388.84,0.32,0,238350,4805,4540,4355,4090,3905,4447,3997,153,1275,500,2650,5,1,30610000,1351,9.99,2.92,12,7.83,442.00,1510.00,6150,20231116,-28.21,2125,20240628,107.76,5110,-13.60,20240822,2125,107.76,20240628,6150,-28.21,20231116,2125,107.76,20240628,5.79,N,365330,500,153 억,,98044,N,N,0,N,00,N
|
|
20240925,131221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,115,2,2.69,10018331705,2283040,31.96,4285,4470,4260,5550,2995,4275,4388.22,0.32,0,222564,4805,4540,4355,4090,3905,4447,3997,153,1275,500,2650,5,1,30610000,1344,9.93,2.91,12,7.46,442.00,1510.00,6150,20231116,-28.62,2125,20240628,106.59,5110,-14.09,20240822,2125,106.59,20240628,6150,-28.62,20231116,2125,106.59,20240628,5.79,N,365330,500,153 억,,98044,N,N,0,N,00,N
|
|
20240925,121228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,135,2,3.16,9210058330,2098746,29.38,4285,4470,4260,5550,2995,4275,4388.43,0.32,0,191376,4805,4540,4355,4090,3905,4447,3997,153,1275,500,2650,5,1,30610000,1350,9.98,2.92,12,6.86,442.00,1510.00,6150,20231116,-28.29,2125,20240628,107.53,5110,-13.70,20240822,2125,107.53,20240628,6150,-28.29,20231116,2125,107.53,20240628,5.79,N,365330,500,153 억,,98044,N,N,0,N,00,N
|
|
20240925,111224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,135,2,3.16,7072533285,1616279,22.63,4285,4440,4260,5550,2995,4275,4375.89,0.32,0,257949,4805,4540,4355,4090,3905,4447,3997,153,1275,500,2650,5,1,30610000,1350,9.98,2.92,12,5.28,442.00,1510.00,6150,20231116,-28.29,2125,20240628,107.53,5110,-13.70,20240822,2125,107.53,20240628,6150,-28.29,20231116,2125,107.53,20240628,5.79,N,365330,500,153 억,,98044,N,N,0,N,00,N
|
|
20240925,101221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,90,2,2.11,5266929625,1206087,16.88,4285,4420,4260,5550,2995,4275,4367.06,0.32,0,255707,4805,4540,4355,4090,3905,4447,3997,153,1275,500,2650,5,1,30610000,1336,9.88,2.89,12,3.94,442.00,1510.00,6150,20231116,-29.02,2125,20240628,105.41,5110,-14.58,20240822,2125,105.41,20240628,6150,-29.02,20231116,2125,105.41,20240628,5.79,N,365330,500,153 억,,98044,N,N,0,N,00,N
|
|
20240925,091234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,80,2,1.87,1469940815,339678,4.76,4285,4385,4260,5550,2995,4275,4327.66,0.32,0,68641,4805,4540,4355,4090,3905,4447,3997,153,1275,500,2650,5,1,30610000,1333,9.85,2.88,12,1.11,442.00,1510.00,6150,20231116,-29.19,2125,20240628,104.94,5110,-14.77,20240822,2125,104.94,20240628,6150,-29.19,20231116,2125,104.94,20240628,5.79,N,365330,500,153 억,,98044,N,N,0,N,00,N
|
|
20240924,161217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,35,2,0.83,31168416505,7071617,585.60,4305,4620,4170,5510,2970,4240,4407.75,0.92,0,-186943,4373,4306,4248,4181,4123,4302,4177,153,1270,500,2620,5,1,30610000,1309,9.67,2.83,12,23.10,442.00,1510.00,6150,20231116,-30.49,2125,20240628,101.18,5110,-16.34,20240822,2125,101.18,20240628,6150,-30.49,20231116,2125,101.18,20240628,6.21,N,365330,500,153 억,,282839,N,N,0,N,00,N
|
|
20240924,151220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,5,2,0.12,30572130895,6931833,574.02,4305,4620,4170,5510,2970,4240,4410.44,0.92,0,-220153,4373,4306,4248,4181,4123,4302,4177,153,1270,500,2620,5,1,30610000,1299,9.60,2.81,12,22.65,442.00,1510.00,6150,20231116,-30.98,2125,20240628,99.76,5110,-16.93,20240822,2125,99.76,20240628,6150,-30.98,20231116,2125,99.76,20240628,6.21,N,365330,500,153 억,,282839,N,N,0,N,00,N
|
|
20240924,141209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-10,5,-0.24,29621381545,6707221,555.42,4305,4620,4170,5510,2970,4240,4416.39,0.92,0,-211141,4373,4306,4248,4181,4123,4302,4177,153,1270,500,2620,5,1,30610000,1295,9.57,2.80,12,21.91,442.00,1510.00,6150,20231116,-31.22,2125,20240628,99.06,5110,-17.22,20240822,2125,99.06,20240628,6150,-31.22,20231116,2125,99.06,20240628,6.21,N,365330,500,153 억,,282839,N,N,0,N,00,N
|
|
20240924,131218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,260,2,6.13,19556524460,4402031,364.53,4305,4620,4230,5510,2970,4240,4442.70,0.92,0,-195619,4373,4306,4248,4181,4123,4302,4177,153,1270,500,2620,5,1,30610000,1377,10.18,2.98,12,14.38,442.00,1510.00,6150,20231116,-26.83,2125,20240628,111.76,5110,-11.94,20240822,2125,111.76,20240628,6150,-26.83,20231116,2125,111.76,20240628,6.21,N,365330,500,153 억,,282839,N,N,0,N,00,N
|
|
20240924,121213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,20,2,0.47,7850507150,1809851,149.87,4305,4445,4230,5510,2970,4240,4337.75,0.92,0,-122096,4373,4306,4248,4181,4123,4302,4177,153,1270,500,2620,5,1,30610000,1304,9.64,2.82,12,5.91,442.00,1510.00,6150,20231116,-30.73,2125,20240628,100.47,5110,-16.63,20240822,2125,100.47,20240628,6150,-30.73,20231116,2125,100.47,20240628,6.21,N,365330,500,153 억,,282839,N,N,0,N,00,N
|
|
20240924,111220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4265,25,2,0.59,7405267890,1705084,141.20,4305,4445,4255,5510,2970,4240,4343.16,0.92,0,-101110,4373,4306,4248,4181,4123,4302,4177,153,1270,500,2620,5,1,30610000,1306,9.65,2.82,12,5.57,442.00,1510.00,6150,20231116,-30.65,2125,20240628,100.71,5110,-16.54,20240822,2125,100.71,20240628,6150,-30.65,20231116,2125,100.71,20240628,6.21,N,365330,500,153 억,,282839,N,N,0,N,00,N
|
|
20240924,101218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,90,2,2.12,6588010405,1514717,125.43,4305,4445,4265,5510,2970,4240,4349.47,0.92,0,-84142,4373,4306,4248,4181,4123,4302,4177,153,1270,500,2620,5,1,30610000,1325,9.80,2.87,12,4.95,442.00,1510.00,6150,20231116,-29.59,2125,20240628,103.76,5110,-15.26,20240822,2125,103.76,20240628,6150,-29.59,20231116,2125,103.76,20240628,6.21,N,365330,500,153 억,,282839,N,N,0,N,00,N
|
|
20240924,091221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,145,2,3.42,3762896925,863319,71.49,4305,4445,4265,5510,2970,4240,4358.89,0.92,0,-67403,4373,4306,4248,4181,4123,4302,4177,153,1270,500,2620,5,1,30610000,1342,9.92,2.90,12,2.82,442.00,1510.00,6150,20231116,-28.70,2125,20240628,106.35,5110,-14.19,20240822,2125,106.35,20240628,6150,-28.70,20231116,2125,106.35,20240628,6.21,N,365330,500,153 억,,282839,N,N,0,N,00,N
|
|
20240923,161212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,-35,5,-0.82,5029592145,1182884,33.26,4240,4315,4190,5550,2995,4275,4251.55,1.68,0,-234714,4478,4376,4228,4126,3978,4427,4177,153,1275,500,2650,5,1,30610000,1298,9.59,2.81,12,3.86,442.00,1510.00,6150,20231116,-31.06,2125,20240628,99.53,5110,-17.03,20240822,2125,99.53,20240628,6150,-31.06,20231116,2125,99.53,20240628,6.14,N,365330,500,153 억,,515187,N,N,0,N,00,N
|
|
20240923,151217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-45,5,-1.05,4792326070,1126927,31.69,4240,4315,4190,5550,2995,4275,4252.11,1.68,0,-237561,4478,4376,4228,4126,3978,4427,4177,153,1275,500,2650,5,1,30610000,1295,9.57,2.80,12,3.68,442.00,1510.00,6150,20231116,-31.22,2125,20240628,99.06,5110,-17.22,20240822,2125,99.06,20240628,6150,-31.22,20231116,2125,99.06,20240628,6.14,N,365330,500,153 억,,515187,N,N,0,N,00,N
|
|
20240923,141223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4270,-5,5,-0.12,3999269745,939881,26.43,4240,4315,4190,5550,2995,4275,4254.60,1.68,0,-171292,4478,4376,4228,4126,3978,4427,4177,153,1275,500,2650,5,1,30610000,1307,9.66,2.83,12,3.07,442.00,1510.00,6150,20231116,-30.57,2125,20240628,100.94,5110,-16.44,20240822,2125,100.94,20240628,6150,-30.57,20231116,2125,100.94,20240628,6.14,N,365330,500,153 억,,515187,N,N,0,N,00,N
|
|
20240923,131218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,5,2,0.12,3577961255,841104,23.65,4240,4315,4190,5550,2995,4275,4253.32,1.68,0,-126816,4478,4376,4228,4126,3978,4427,4177,153,1275,500,2650,5,1,30610000,1310,9.68,2.83,12,2.75,442.00,1510.00,6150,20231116,-30.41,2125,20240628,101.41,5110,-16.24,20240822,2125,101.41,20240628,6150,-30.41,20231116,2125,101.41,20240628,6.14,N,365330,500,153 억,,515187,N,N,0,N,00,N
|
|
20240923,121220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,0,3,0.00,2886686290,679774,19.11,4240,4295,4190,5550,2995,4275,4245.58,1.68,0,-115521,4478,4376,4228,4126,3978,4427,4177,153,1275,500,2650,5,1,30610000,1309,9.67,2.83,12,2.22,442.00,1510.00,6150,20231116,-30.49,2125,20240628,101.18,5110,-16.34,20240822,2125,101.18,20240628,6150,-30.49,20231116,2125,101.18,20240628,6.14,N,365330,500,153 억,,515187,N,N,0,N,00,N
|
|
20240923,111217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,-15,5,-0.35,2536287805,597689,16.81,4240,4295,4190,5550,2995,4275,4242.28,1.68,0,-132252,4478,4376,4228,4126,3978,4427,4177,153,1275,500,2650,5,1,30610000,1304,9.64,2.82,12,1.95,442.00,1510.00,6150,20231116,-30.73,2125,20240628,100.47,5110,-16.63,20240822,2125,100.47,20240628,6150,-30.73,20231116,2125,100.47,20240628,6.14,N,365330,500,153 억,,515187,N,N,0,N,00,N
|
|
20240923,101216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-20,5,-0.47,2132058710,502924,14.14,4240,4295,4190,5550,2995,4275,4237.69,1.68,0,-135884,4478,4376,4228,4126,3978,4427,4177,153,1275,500,2650,5,1,30610000,1302,9.63,2.82,12,1.64,442.00,1510.00,6150,20231116,-30.81,2125,20240628,100.24,5110,-16.73,20240822,2125,100.24,20240628,6150,-30.81,20231116,2125,100.24,20240628,6.14,N,365330,500,153 억,,515187,N,N,0,N,00,N
|
|
20240923,091218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,-25,5,-0.58,1259179510,297241,8.36,4240,4295,4190,5550,2995,4275,4233.12,1.68,0,-74113,4478,4376,4228,4126,3978,4427,4177,153,1275,500,2650,5,1,30610000,1301,9.62,2.81,12,0.97,442.00,1510.00,6150,20231116,-30.89,2125,20240628,100.00,5110,-16.83,20240822,2125,100.00,20240628,6150,-30.89,20231116,2125,100.00,20240628,6.14,N,365330,500,153 억,,515187,N,N,0,N,00,N
|
|
20240913,161115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-125,5,-3.04,4009428740,1004159,49.86,4030,4090,3940,5340,2880,4110,3992.51,1.01,0,-47850,4303,4206,4058,3961,3813,4255,4010,153,1230,500,2540,5,1,30610000,1220,9.02,2.64,12,3.28,442.00,1510.00,6150,20231116,-35.20,2125,20240628,87.53,5110,-22.02,20240822,2125,87.53,20240628,6150,-35.20,20231116,2125,87.53,20240628,5.89,N,365330,500,153 억,,308690,N,N,0,N,00,N
|
|
20240913,151127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-115,5,-2.80,3515736790,879856,43.69,4030,4090,3940,5340,2880,4110,3995.39,1.01,0,-68426,4303,4206,4058,3961,3813,4255,4010,153,1230,500,2540,5,1,30610000,1223,9.04,2.65,12,2.87,442.00,1510.00,6150,20231116,-35.04,2125,20240628,88.00,5110,-21.82,20240822,2125,88.00,20240628,6150,-35.04,20231116,2125,88.00,20240628,5.89,N,365330,500,153 억,,308690,N,N,0,N,00,N
|
|
20240913,141127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-125,5,-3.04,3050064705,763791,37.92,4030,4090,3940,5340,2880,4110,3992.83,1.01,0,-82897,4303,4206,4058,3961,3813,4255,4010,153,1230,500,2540,5,1,30610000,1220,9.02,2.64,12,2.50,442.00,1510.00,6150,20231116,-35.20,2125,20240628,87.53,5110,-22.02,20240822,2125,87.53,20240628,6150,-35.20,20231116,2125,87.53,20240628,5.89,N,365330,500,153 억,,308690,N,N,0,N,00,N
|
|
20240913,131121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-130,5,-3.16,2740131800,685690,34.05,4030,4090,3940,5340,2880,4110,3995.63,1.01,0,-93745,4303,4206,4058,3961,3813,4255,4010,153,1230,500,2540,5,1,30610000,1218,9.00,2.64,12,2.24,442.00,1510.00,6150,20231116,-35.28,2125,20240628,87.29,5110,-22.11,20240822,2125,87.29,20240628,6150,-35.28,20231116,2125,87.29,20240628,5.89,N,365330,500,153 억,,308690,N,N,0,N,00,N
|
|
20240913,121123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3965,-145,5,-3.53,2542060960,635964,31.58,4030,4090,3940,5340,2880,4110,3996.60,1.01,0,-84289,4303,4206,4058,3961,3813,4255,4010,153,1230,500,2540,5,1,30610000,1214,8.97,2.63,12,2.08,442.00,1510.00,6150,20231116,-35.53,2125,20240628,86.59,5110,-22.41,20240822,2125,86.59,20240628,6150,-35.53,20231116,2125,86.59,20240628,5.89,N,365330,500,153 억,,308690,N,N,0,N,00,N
|
|
20240913,111127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-125,5,-3.04,2150967695,537184,26.67,4030,4090,3940,5340,2880,4110,4003.51,1.01,0,-58999,4303,4206,4058,3961,3813,4255,4010,153,1230,500,2540,5,1,30610000,1220,9.02,2.64,12,1.75,442.00,1510.00,6150,20231116,-35.20,2125,20240628,87.53,5110,-22.02,20240822,2125,87.53,20240628,6150,-35.20,20231116,2125,87.53,20240628,5.89,N,365330,500,153 억,,308690,N,N,0,N,00,N
|
|
20240913,101127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,-150,5,-3.65,1776126230,442923,21.99,4030,4090,3940,5340,2880,4110,4009.27,1.01,0,-45547,4303,4206,4058,3961,3813,4255,4010,153,1230,500,2540,5,1,30610000,1212,8.96,2.62,12,1.45,442.00,1510.00,6150,20231116,-35.61,2125,20240628,86.35,5110,-22.50,20240822,2125,86.35,20240628,6150,-35.61,20231116,2125,86.35,20240628,5.89,N,365330,500,153 억,,308690,N,N,0,N,00,N
|
|
20240913,091131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,-80,5,-1.95,568999665,140922,7.00,4030,4090,4010,5340,2880,4110,4035.99,1.01,0,-1901,4303,4206,4058,3961,3813,4255,4010,153,1230,500,2540,5,1,30610000,1234,9.12,2.67,12,0.46,442.00,1510.00,6150,20231116,-34.47,2125,20240628,89.65,5110,-21.14,20240822,2125,89.65,20240628,6150,-34.47,20231116,2125,89.65,20240628,5.89,N,365330,500,153 억,,308690,N,N,0,N,00,N
|
|
20240912,161106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4110,180,2,4.58,7896340475,1945487,19.45,3910,4155,3910,5100,2755,3930,4058.14,0.22,0,242255,5030,4480,4205,3655,3380,4342,3517,153,1170,500,2430,5,1,30610000,1258,9.30,2.72,12,6.36,442.00,1510.00,6150,20231116,-33.17,2125,20240628,93.41,5110,-19.57,20240822,2125,93.41,20240628,6150,-33.17,20231116,2125,93.41,20240628,5.81,N,365330,500,153 억,,66557,N,N,0,N,00,N
|
|
20240912,151121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4115,185,2,4.71,6824406560,1684042,16.84,3910,4155,3910,5100,2755,3930,4052.43,0.22,0,253111,5030,4480,4205,3655,3380,4342,3517,153,1170,500,2430,5,1,30610000,1260,9.31,2.73,12,5.50,442.00,1510.00,6150,20231116,-33.09,2125,20240628,93.65,5110,-19.47,20240822,2125,93.65,20240628,6150,-33.09,20231116,2125,93.65,20240628,5.81,N,365330,500,153 억,,66557,N,N,0,N,00,N
|
|
20240912,141128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,80,2,2.04,5054554010,1250690,12.51,3910,4100,3910,5100,2755,3930,4041.45,0.22,0,186084,5030,4480,4205,3655,3380,4342,3517,153,1170,500,2430,5,1,30610000,1227,9.07,2.66,12,4.09,442.00,1510.00,6150,20231116,-34.80,2125,20240628,88.71,5110,-21.53,20240822,2125,88.71,20240628,6150,-34.80,20231116,2125,88.71,20240628,5.81,N,365330,500,153 억,,66557,N,N,0,N,00,N
|
|
20240912,131116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,135,2,3.44,4487823100,1110211,11.10,3910,4100,3910,5100,2755,3930,4042.36,0.22,0,177209,5030,4480,4205,3655,3380,4342,3517,153,1170,500,2430,5,1,30610000,1244,9.20,2.69,12,3.63,442.00,1510.00,6150,20231116,-33.90,2125,20240628,91.29,5110,-20.45,20240822,2125,91.29,20240628,6150,-33.90,20231116,2125,91.29,20240628,5.81,N,365330,500,153 억,,66557,N,N,0,N,00,N
|
|
20240912,121115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,170,2,4.33,4016791160,994472,9.94,3910,4100,3910,5100,2755,3930,4039.17,0.22,0,177308,5030,4480,4205,3655,3380,4342,3517,153,1170,500,2430,5,1,30610000,1255,9.28,2.72,12,3.25,442.00,1510.00,6150,20231116,-33.33,2125,20240628,92.94,5110,-19.77,20240822,2125,92.94,20240628,6150,-33.33,20231116,2125,92.94,20240628,5.81,N,365330,500,153 억,,66557,N,N,0,N,00,N
|
|
20240912,111114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,150,2,3.82,3708983700,919102,9.19,3910,4100,3910,5100,2755,3930,4035.50,0.22,0,166386,5030,4480,4205,3655,3380,4342,3517,153,1170,500,2430,5,1,30610000,1249,9.23,2.70,12,3.00,442.00,1510.00,6150,20231116,-33.66,2125,20240628,92.00,5110,-20.16,20240822,2125,92.00,20240628,6150,-33.66,20231116,2125,92.00,20240628,5.81,N,365330,500,153 억,,66557,N,N,0,N,00,N
|
|
20240912,101117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,135,2,3.44,2983859080,741613,7.42,3910,4085,3910,5100,2755,3930,4023.53,0.22,0,131860,5030,4480,4205,3655,3380,4342,3517,153,1170,500,2430,5,1,30610000,1244,9.20,2.69,12,2.42,442.00,1510.00,6150,20231116,-33.90,2125,20240628,91.29,5110,-20.45,20240822,2125,91.29,20240628,6150,-33.90,20231116,2125,91.29,20240628,5.81,N,365330,500,153 억,,66557,N,N,0,N,00,N
|
|
20240912,091117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,120,2,3.05,1475353535,369388,3.69,3910,4050,3910,5100,2755,3930,3994.13,0.22,0,70401,5030,4480,4205,3655,3380,4342,3517,153,1170,500,2430,5,1,30610000,1240,9.16,2.68,12,1.21,442.00,1510.00,6150,20231116,-34.15,2125,20240628,90.59,5110,-20.74,20240822,2125,90.59,20240628,6150,-34.15,20231116,2125,90.59,20240628,5.81,N,365330,500,153 억,,66557,N,N,0,N,00,N
|
|
20240911,161055,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,-820,5,-17.26,43298212625,9889890,110.42,4645,4755,3930,6170,3325,4750,4378.92,0.81,0,-186959,5110,4930,4615,4435,4120,5020,4525,153,1420,500,2940,5,1,30610000,1203,8.89,2.60,12,32.31,442.00,1510.00,6150,20231116,-36.10,2125,20240628,84.94,5110,-23.09,20240822,2125,84.94,20240628,6150,-36.10,20231116,2125,84.94,20240628,5.71,N,365330,500,153 억,,248899,N,N,0,N,00,N
|
|
20240911,151100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,-780,5,-16.42,42336033815,9645869,107.69,4645,4755,3950,6170,3325,4750,4388.80,0.81,0,-198454,5110,4930,4615,4435,4120,5020,4525,153,1420,500,2940,5,1,30610000,1215,8.98,2.63,12,31.51,442.00,1510.00,6150,20231116,-35.45,2125,20240628,86.82,5110,-22.31,20240822,2125,86.82,20240628,6150,-35.45,20231116,2125,86.82,20240628,5.71,N,365330,500,153 억,,248899,N,N,0,N,00,N
|
|
20240911,141103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,-720,5,-15.16,39972769895,9053785,101.08,4645,4755,4010,6170,3325,4750,4414.80,0.81,0,-168860,5110,4930,4615,4435,4120,5020,4525,153,1420,500,2940,5,1,30610000,1234,9.12,2.67,12,29.58,442.00,1510.00,6150,20231116,-34.47,2125,20240628,89.65,5110,-21.14,20240822,2125,89.65,20240628,6150,-34.47,20231116,2125,89.65,20240628,5.71,N,365330,500,153 억,,248899,N,N,0,N,00,N
|
|
20240911,131058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,-590,5,-12.42,37043936060,8333591,93.04,4645,4755,4100,6170,3325,4750,4444.91,0.81,0,-203598,5110,4930,4615,4435,4120,5020,4525,153,1420,500,2940,5,1,30610000,1273,9.41,2.75,12,27.23,442.00,1510.00,6150,20231116,-32.36,2125,20240628,95.76,5110,-18.59,20240822,2125,95.76,20240628,6150,-32.36,20231116,2125,95.76,20240628,5.71,N,365330,500,153 억,,248899,N,N,0,N,00,N
|
|
20240911,121102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4175,-575,5,-12.11,35564265105,7979385,89.09,4645,4755,4100,6170,3325,4750,4456.79,0.81,0,-187337,5110,4930,4615,4435,4120,5020,4525,153,1420,500,2940,5,1,30610000,1278,9.45,2.76,12,26.07,442.00,1510.00,6150,20231116,-32.11,2125,20240628,96.47,5110,-18.30,20240822,2125,96.47,20240628,6150,-32.11,20231116,2125,96.47,20240628,5.71,N,365330,500,153 억,,248899,N,N,0,N,00,N
|
|
20240911,111053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,-385,5,-8.11,28082411630,6217757,69.42,4645,4755,4240,6170,3325,4750,4516.25,0.81,0,-115332,5110,4930,4615,4435,4120,5020,4525,153,1420,500,2940,5,1,30610000,1336,9.88,2.89,12,20.31,442.00,1510.00,6150,20231116,-29.02,2125,20240628,105.41,5110,-14.58,20240822,2125,105.41,20240628,6150,-29.02,20231116,2125,105.41,20240628,5.71,N,365330,500,153 억,,248899,N,N,0,N,00,N
|
|
20240911,101047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4630,-120,5,-2.53,11393664415,2449561,27.35,4645,4755,4545,6170,3325,4750,4651.06,0.81,0,58121,5110,4930,4615,4435,4120,5020,4525,153,1420,500,2940,5,1,30610000,1417,10.48,3.07,12,8.00,442.00,1510.00,6150,20231116,-24.72,2125,20240628,117.88,5110,-9.39,20240822,2125,117.88,20240628,6150,-24.72,20231116,2125,117.88,20240628,5.71,N,365330,500,153 억,,248899,N,N,0,N,00,N
|
|
20240911,091105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4605,-145,5,-3.05,4167472615,899667,10.04,4645,4705,4545,6170,3325,4750,4631.41,0.81,0,19544,5110,4930,4615,4435,4120,5020,4525,153,1420,500,2940,5,1,30610000,1410,10.42,3.05,12,2.94,442.00,1510.00,6150,20231116,-25.12,2125,20240628,116.71,5110,-9.88,20240822,2125,116.71,20240628,6150,-25.12,20231116,2125,116.71,20240628,5.71,N,365330,500,153 억,,248899,N,N,0,N,00,N
|
|
20240910,161051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4750,425,2,9.83,39439320090,8600741,442.12,4380,4795,4300,5620,3030,4325,4584.73,1.03,0,-67132,4475,4400,4265,4190,4055,4437,4227,153,1295,500,2680,5,1,30610000,1454,10.75,3.15,12,28.10,442.00,1510.00,6150,20231116,-22.76,2125,20240628,123.53,5110,-7.05,20240822,2125,123.53,20240628,6150,-22.76,20231116,2125,123.53,20240628,6.28,N,365330,500,153 억,,314904,N,N,0,N,00,N
|
|
20240910,151102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4660,335,2,7.75,32913695430,7223061,371.30,4380,4745,4300,5620,3030,4325,4556.79,1.03,0,-57598,4475,4400,4265,4190,4055,4437,4227,153,1295,500,2680,5,1,30610000,1426,10.54,3.09,12,23.60,442.00,1510.00,6150,20231116,-24.23,2125,20240628,119.29,5110,-8.81,20240822,2125,119.29,20240628,6150,-24.23,20231116,2125,119.29,20240628,6.28,N,365330,500,153 억,,314904,N,N,0,N,00,N
|
|
20240910,141054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4585,260,2,6.01,20875722370,4644471,238.75,4380,4685,4300,5620,3030,4325,4494.79,1.03,0,12603,4475,4400,4265,4190,4055,4437,4227,153,1295,500,2680,5,1,30610000,1403,10.37,3.04,12,15.17,442.00,1510.00,6150,20231116,-25.45,2125,20240628,115.76,5110,-10.27,20240822,2125,115.76,20240628,6150,-25.45,20231116,2125,115.76,20240628,6.28,N,365330,500,153 억,,314904,N,N,0,N,00,N
|
|
20240910,131054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,195,2,4.51,13973758110,3142587,161.55,4380,4580,4300,5620,3030,4325,4446.62,1.03,0,-42992,4475,4400,4265,4190,4055,4437,4227,153,1295,500,2680,5,1,30610000,1384,10.23,2.99,12,10.27,442.00,1510.00,6150,20231116,-26.50,2125,20240628,112.71,5110,-11.55,20240822,2125,112.71,20240628,6150,-26.50,20231116,2125,112.71,20240628,6.28,N,365330,500,153 억,,314904,N,N,0,N,00,N
|
|
20240910,121053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,145,2,3.35,9919264030,2247658,115.54,4380,4520,4300,5620,3030,4325,4413.20,1.03,0,-107211,4475,4400,4265,4190,4055,4437,4227,153,1295,500,2680,5,1,30610000,1368,10.11,2.96,12,7.34,442.00,1510.00,6150,20231116,-27.32,2125,20240628,110.35,5110,-12.52,20240822,2125,110.35,20240628,6150,-27.32,20231116,2125,110.35,20240628,6.28,N,365330,500,153 억,,314904,N,N,0,N,00,N
|
|
20240910,111050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,125,2,2.89,6781565580,1546371,79.49,4380,4455,4300,5620,3030,4325,4385.51,1.03,0,-92379,4475,4400,4265,4190,4055,4437,4227,153,1295,500,2680,5,1,30610000,1362,10.07,2.95,12,5.05,442.00,1510.00,6150,20231116,-27.64,2125,20240628,109.41,5110,-12.92,20240822,2125,109.41,20240628,6150,-27.64,20231116,2125,109.41,20240628,6.28,N,365330,500,153 억,,314904,N,N,0,N,00,N
|
|
20240910,101055,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4375,50,2,1.16,4584555950,1048038,53.87,4380,4435,4300,5620,3030,4325,4374.47,1.03,0,-29770,4475,4400,4265,4190,4055,4437,4227,153,1295,500,2680,5,1,30610000,1339,9.90,2.90,12,3.42,442.00,1510.00,6150,20231116,-28.86,2125,20240628,105.88,5110,-14.38,20240822,2125,105.88,20240628,6150,-28.86,20231116,2125,105.88,20240628,6.28,N,365330,500,153 억,,314904,N,N,0,N,00,N
|
|
20240910,091052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,15,2,0.35,1243306070,286051,14.70,4380,4385,4300,5620,3030,4325,4346.53,1.03,0,-21619,4475,4400,4265,4190,4055,4437,4227,153,1295,500,2680,5,1,30610000,1328,9.82,2.87,12,0.93,442.00,1510.00,6150,20231116,-29.43,2125,20240628,104.24,5110,-15.07,20240822,2125,104.24,20240628,6150,-29.43,20231116,2125,104.24,20240628,6.28,N,365330,500,153 억,,314904,N,N,0,N,00,N
|
|
20240909,161032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,110,2,2.61,8073731840,1896303,62.60,4140,4340,4130,5470,2955,4215,4257.03,1.06,0,-8885,4545,4380,4110,3945,3675,4462,4027,153,1255,500,2610,5,1,30610000,1324,9.79,2.86,12,6.20,442.00,1510.00,6150,20231116,-29.67,2125,20240628,103.53,5110,-15.36,20240822,2125,103.53,20240628,6150,-29.67,20231116,2125,103.53,20240628,5.80,N,365330,500,153 억,,323629,N,N,0,N,00,N
|
|
20240909,151044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,65,2,1.54,7597387010,1785798,58.96,4140,4340,4130,5470,2955,4215,4254.50,1.06,0,-13531,4545,4380,4110,3945,3675,4462,4027,153,1255,500,2610,5,1,30610000,1310,9.68,2.83,12,5.83,442.00,1510.00,6150,20231116,-30.41,2125,20240628,101.41,5110,-16.24,20240822,2125,101.41,20240628,6150,-30.41,20231116,2125,101.41,20240628,5.80,N,365330,500,153 억,,323629,N,N,0,N,00,N
|
|
20240909,141045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,80,2,1.90,6746559515,1587785,52.42,4140,4340,4130,5470,2955,4215,4249.20,1.06,0,477,4545,4380,4110,3945,3675,4462,4027,153,1255,500,2610,5,1,30610000,1315,9.72,2.84,12,5.19,442.00,1510.00,6150,20231116,-30.16,2125,20240628,102.12,5110,-15.95,20240822,2125,102.12,20240628,6150,-30.16,20231116,2125,102.12,20240628,5.80,N,365330,500,153 억,,323629,N,N,0,N,00,N
|
|
20240909,131041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,45,2,1.07,6024807300,1419486,46.86,4140,4340,4130,5470,2955,4215,4244.51,1.06,0,-3585,4545,4380,4110,3945,3675,4462,4027,153,1255,500,2610,5,1,30610000,1304,9.64,2.82,12,4.64,442.00,1510.00,6150,20231116,-30.73,2125,20240628,100.47,5110,-16.63,20240822,2125,100.47,20240628,6150,-30.73,20231116,2125,100.47,20240628,5.80,N,365330,500,153 억,,323629,N,N,0,N,00,N
|
|
20240909,121036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,30,2,0.71,5661481895,1334046,44.04,4140,4340,4130,5470,2955,4215,4244.00,1.06,0,-21800,4545,4380,4110,3945,3675,4462,4027,153,1255,500,2610,5,1,30610000,1299,9.60,2.81,12,4.36,442.00,1510.00,6150,20231116,-30.98,2125,20240628,99.76,5110,-16.93,20240822,2125,99.76,20240628,6150,-30.98,20231116,2125,99.76,20240628,5.80,N,365330,500,153 억,,323629,N,N,0,N,00,N
|
|
20240909,111038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,-5,5,-0.12,5205601980,1226478,40.49,4140,4340,4130,5470,2955,4215,4244.53,1.06,0,-38763,4545,4380,4110,3945,3675,4462,4027,153,1255,500,2610,5,1,30610000,1289,9.52,2.79,12,4.01,442.00,1510.00,6150,20231116,-31.54,2125,20240628,98.12,5110,-17.61,20240822,2125,98.12,20240628,6150,-31.54,20231116,2125,98.12,20240628,5.80,N,365330,500,153 억,,323629,N,N,0,N,00,N
|
|
20240909,101040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,-15,5,-0.36,4533142520,1066371,35.20,4140,4340,4130,5470,2955,4215,4251.25,1.06,0,-14279,4545,4380,4110,3945,3675,4462,4027,153,1255,500,2610,5,1,30610000,1286,9.50,2.78,12,3.48,442.00,1510.00,6150,20231116,-31.71,2125,20240628,97.65,5110,-17.81,20240822,2125,97.65,20240628,6150,-31.71,20231116,2125,97.65,20240628,5.80,N,365330,500,153 억,,323629,N,N,0,N,00,N
|
|
20240909,091034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,80,2,1.90,2145985950,504338,16.65,4140,4340,4130,5470,2955,4215,4255.65,1.06,0,17275,4545,4380,4110,3945,3675,4462,4027,153,1255,500,2610,5,1,30610000,1315,9.72,2.84,12,1.65,442.00,1510.00,6150,20231116,-30.16,2125,20240628,102.12,5110,-15.95,20240822,2125,102.12,20240628,6150,-30.16,20231116,2125,102.12,20240628,5.80,N,365330,500,153 억,,323629,N,N,0,N,00,N
|
|
20240906,161020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4215,95,2,2.31,12072714610,2949510,78.26,4055,4275,3840,5350,2885,4120,4092.90,0.35,0,214791,4926,4522,4286,3882,3646,4405,3765,153,1230,500,2550,5,1,30610000,1290,9.54,2.79,12,9.64,442.00,1510.00,6150,20231116,-31.46,2125,20240628,98.35,5110,-17.51,20240822,2125,98.35,20240628,6150,-31.46,20231116,2125,98.35,20240628,6.27,N,365330,500,153 억,,106813,N,N,0,N,00,N
|
|
20240906,151037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,85,2,2.06,11397011100,2788886,74.00,4055,4275,3840,5350,2885,4120,4086.58,0.35,0,236184,4926,4522,4286,3882,3646,4405,3765,153,1230,500,2550,5,1,30610000,1287,9.51,2.78,12,9.11,442.00,1510.00,6150,20231116,-31.63,2125,20240628,97.88,5110,-17.71,20240822,2125,97.88,20240628,6150,-31.63,20231116,2125,97.88,20240628,6.27,N,365330,500,153 억,,106813,N,N,0,N,00,N
|
|
20240906,141046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4150,30,2,0.73,9476571335,2333845,61.93,4055,4260,3840,5350,2885,4120,4060.49,0.35,0,255396,4926,4522,4286,3882,3646,4405,3765,153,1230,500,2550,5,1,30610000,1270,9.39,2.75,12,7.62,442.00,1510.00,6150,20231116,-32.52,2125,20240628,95.29,5110,-18.79,20240822,2125,95.29,20240628,6150,-32.52,20231116,2125,95.29,20240628,6.27,N,365330,500,153 억,,106813,N,N,0,N,00,N
|
|
20240906,131038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4155,35,2,0.85,8901530180,2195899,58.27,4055,4260,3840,5350,2885,4120,4053.70,0.35,0,230509,4926,4522,4286,3882,3646,4405,3765,153,1230,500,2550,5,1,30610000,1272,9.40,2.75,12,7.17,442.00,1510.00,6150,20231116,-32.44,2125,20240628,95.53,5110,-18.69,20240822,2125,95.53,20240628,6150,-32.44,20231116,2125,95.53,20240628,6.27,N,365330,500,153 억,,106813,N,N,0,N,00,N
|
|
20240906,121038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,50,2,1.21,7405425765,1837488,48.76,4055,4260,3840,5350,2885,4120,4030.18,0.35,0,183301,4926,4522,4286,3882,3646,4405,3765,153,1230,500,2550,5,1,30610000,1276,9.43,2.76,12,6.00,442.00,1510.00,6150,20231116,-32.20,2125,20240628,96.24,5110,-18.40,20240822,2125,96.24,20240628,6150,-32.20,20231116,2125,96.24,20240628,6.27,N,365330,500,153 억,,106813,N,N,0,N,00,N
|
|
20240906,111039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,-70,5,-1.70,4579065675,1158352,30.74,4055,4105,3840,5350,2885,4120,3953.07,0.35,0,235027,4926,4522,4286,3882,3646,4405,3765,153,1230,500,2550,5,1,30610000,1240,9.16,2.68,12,3.78,442.00,1510.00,6150,20231116,-34.15,2125,20240628,90.59,5110,-20.74,20240822,2125,90.59,20240628,6150,-34.15,20231116,2125,90.59,20240628,6.27,N,365330,500,153 억,,106813,N,N,0,N,00,N
|
|
20240906,101034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-275,5,-6.67,3553718400,902230,23.94,4055,4105,3840,5350,2885,4120,3938.79,0.35,0,205958,4926,4522,4286,3882,3646,4405,3765,153,1230,500,2550,5,1,30610000,1177,8.70,2.55,12,2.95,442.00,1510.00,6150,20231116,-37.48,2125,20240628,80.94,5110,-24.76,20240822,2125,80.94,20240628,6150,-37.48,20231116,2125,80.94,20240628,6.27,N,365330,500,153 억,,106813,N,N,0,N,00,N
|
|
20240906,091037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,-70,5,-1.70,471049340,116041,3.08,4055,4105,4035,5350,2885,4120,4059.28,0.35,0,9698,4926,4522,4286,3882,3646,4405,3765,153,1230,500,2550,5,1,30610000,1240,9.16,2.68,12,0.38,442.00,1510.00,6150,20231116,-34.15,2125,20240628,90.59,5110,-20.74,20240822,2125,90.59,20240628,6150,-34.15,20231116,2125,90.59,20240628,6.27,N,365330,500,153 억,,106813,N,N,0,N,00,N
|
|
20240905,161018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4120,-420,5,-9.25,16152770385,3694537,97.90,4620,4690,4050,5900,3180,4540,4374.48,1.00,0,-209100,4810,4675,4520,4385,4230,4742,4452,153,1360,500,2810,5,1,30610000,1261,9.32,2.73,12,12.07,442.00,1510.00,6150,20231116,-33.01,2125,20240628,93.88,5110,-19.37,20240822,2125,93.88,20240628,6150,-33.01,20231116,2125,93.88,20240628,6.02,N,365330,500,153 억,,305428,N,N,0,N,00,N
|
|
20240905,151037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4150,-390,5,-8.59,15500962805,3536273,93.71,4620,4690,4050,5900,3180,4540,4383.42,1.00,0,-232517,4810,4675,4520,4385,4230,4742,4452,153,1360,500,2810,5,1,30610000,1270,9.39,2.75,12,11.55,442.00,1510.00,6150,20231116,-32.52,2125,20240628,95.29,5110,-18.79,20240822,2125,95.29,20240628,6150,-32.52,20231116,2125,95.29,20240628,6.02,N,365330,500,153 억,,305428,N,N,0,N,00,N
|
|
20240905,141031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4070,-470,5,-10.35,14520265250,3298143,87.40,4620,4690,4050,5900,3180,4540,4402.56,1.00,0,-239961,4810,4675,4520,4385,4230,4742,4452,153,1360,500,2810,5,1,30610000,1246,9.21,2.70,12,10.77,442.00,1510.00,6150,20231116,-33.82,2125,20240628,91.53,5110,-20.35,20240822,2125,91.53,20240628,6150,-33.82,20231116,2125,91.53,20240628,6.02,N,365330,500,153 억,,305428,N,N,0,N,00,N
|
|
20240905,131031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,-405,5,-8.92,13478131770,3045008,80.69,4620,4690,4050,5900,3180,4540,4426.30,1.00,0,-214988,4810,4675,4520,4385,4230,4742,4452,153,1360,500,2810,5,1,30610000,1266,9.36,2.74,12,9.95,442.00,1510.00,6150,20231116,-32.76,2125,20240628,94.59,5110,-19.08,20240822,2125,94.59,20240628,6150,-32.76,20231116,2125,94.59,20240628,6.02,N,365330,500,153 억,,305428,N,N,0,N,00,N
|
|
20240905,121032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,-180,5,-3.96,9933500980,2196031,58.19,4620,4690,4320,5900,3180,4540,4523.39,1.00,0,-265620,4810,4675,4520,4385,4230,4742,4452,153,1360,500,2810,5,1,30610000,1335,9.86,2.89,12,7.17,442.00,1510.00,6150,20231116,-29.11,2125,20240628,105.18,5110,-14.68,20240822,2125,105.18,20240628,6150,-29.11,20231116,2125,105.18,20240628,6.02,N,365330,500,153 억,,305428,N,N,0,N,00,N
|
|
20240905,111027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,-200,5,-4.41,8953363865,1970768,52.23,4620,4690,4335,5900,3180,4540,4543.08,1.00,0,-250221,4810,4675,4520,4385,4230,4742,4452,153,1360,500,2810,5,1,30610000,1328,9.82,2.87,12,6.44,442.00,1510.00,6150,20231116,-29.43,2125,20240628,104.24,5110,-15.07,20240822,2125,104.24,20240628,6150,-29.43,20231116,2125,104.24,20240628,6.02,N,365330,500,153 억,,305428,N,N,0,N,00,N
|
|
20240905,101028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4605,65,2,1.43,5612474860,1220868,32.35,4620,4690,4515,5900,3180,4540,4597.12,1.00,0,-146511,4810,4675,4520,4385,4230,4742,4452,153,1360,500,2810,5,1,30610000,1410,10.42,3.05,12,3.99,442.00,1510.00,6150,20231116,-25.12,2125,20240628,116.71,5110,-9.88,20240822,2125,116.71,20240628,6150,-25.12,20231116,2125,116.71,20240628,6.02,N,365330,500,153 억,,305428,N,N,0,N,00,N
|
|
20240905,091035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,40,2,0.88,3006723780,650052,17.23,4620,4690,4565,5900,3180,4540,4625.36,1.00,0,-80125,4810,4675,4520,4385,4230,4742,4452,153,1360,500,2810,5,1,30610000,1402,10.36,3.03,12,2.12,442.00,1510.00,6150,20231116,-25.53,2125,20240628,115.53,5110,-10.37,20240822,2125,115.53,20240628,6150,-25.53,20231116,2125,115.53,20240628,6.02,N,365330,500,153 억,,305428,N,N,0,N,00,N
|
|
20240904,161009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,-145,5,-3.09,16708374535,3687460,47.96,4410,4655,4365,6090,3280,4685,4530.82,0.22,0,247130,5005,4845,4580,4420,4155,4925,4500,153,1405,500,2900,5,1,30610000,1390,10.27,3.01,12,12.05,442.00,1510.00,6150,20231116,-26.18,2125,20240628,113.65,5110,-11.15,20240822,2125,113.65,20240628,6150,-26.18,20231116,2125,113.65,20240628,5.95,N,365330,500,153 억,,66413,N,N,0,N,00,N
|
|
20240904,151018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4555,-130,5,-2.77,15885644795,3506101,45.60,4410,4655,4365,6090,3280,4685,4530.58,0.22,0,259604,5005,4845,4580,4420,4155,4925,4500,153,1405,500,2900,5,1,30610000,1394,10.31,3.02,12,11.45,442.00,1510.00,6150,20231116,-25.93,2125,20240628,114.35,5110,-10.86,20240822,2125,114.35,20240628,6150,-25.93,20231116,2125,114.35,20240628,5.95,N,365330,500,153 억,,66413,N,N,0,N,00,N
|
|
20240904,141022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4530,-155,5,-3.31,14524629330,3207002,41.71,4410,4655,4365,6090,3280,4685,4528.73,0.22,0,222588,5005,4845,4580,4420,4155,4925,4500,153,1405,500,2900,5,1,30610000,1387,10.25,3.00,12,10.48,442.00,1510.00,6150,20231116,-26.34,2125,20240628,113.18,5110,-11.35,20240822,2125,113.18,20240628,6150,-26.34,20231116,2125,113.18,20240628,5.95,N,365330,500,153 억,,66413,N,N,0,N,00,N
|
|
20240904,131017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,-95,5,-2.03,12645276715,2794712,36.35,4410,4655,4365,6090,3280,4685,4524.36,0.22,0,273312,5005,4845,4580,4420,4155,4925,4500,153,1405,500,2900,5,1,30610000,1405,10.38,3.04,12,9.13,442.00,1510.00,6150,20231116,-25.37,2125,20240628,116.00,5110,-10.18,20240822,2125,116.00,20240628,6150,-25.37,20231116,2125,116.00,20240628,5.95,N,365330,500,153 억,,66413,N,N,0,N,00,N
|
|
20240904,121017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4565,-120,5,-2.56,11562850810,2557900,33.27,4410,4655,4365,6090,3280,4685,4520.04,0.22,0,216851,5005,4845,4580,4420,4155,4925,4500,153,1405,500,2900,5,1,30610000,1397,10.33,3.02,12,8.36,442.00,1510.00,6150,20231116,-25.77,2125,20240628,114.82,5110,-10.67,20240822,2125,114.82,20240628,6150,-25.77,20231116,2125,114.82,20240628,5.95,N,365330,500,153 억,,66413,N,N,0,N,00,N
|
|
20240904,111012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,-115,5,-2.45,10777585560,2386626,31.04,4410,4655,4365,6090,3280,4685,4515.38,0.22,0,213540,5005,4845,4580,4420,4155,4925,4500,153,1405,500,2900,5,1,30610000,1399,10.34,3.03,12,7.80,442.00,1510.00,6150,20231116,-25.69,2125,20240628,115.06,5110,-10.57,20240822,2125,115.06,20240628,6150,-25.69,20231116,2125,115.06,20240628,5.95,N,365330,500,153 억,,66413,N,N,0,N,00,N
|
|
20240904,101013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4510,-175,5,-3.74,7853647960,1749051,22.75,4410,4580,4365,6090,3280,4685,4489.53,0.22,0,162978,5005,4845,4580,4420,4155,4925,4500,153,1405,500,2900,5,1,30610000,1381,10.20,2.99,12,5.71,442.00,1510.00,6150,20231116,-26.67,2125,20240628,112.24,5110,-11.74,20240822,2125,112.24,20240628,6150,-26.67,20231116,2125,112.24,20240628,5.95,N,365330,500,153 억,,66413,N,N,0,N,00,N
|
|
20240904,091020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,-185,5,-3.95,3358726445,754779,9.82,4410,4535,4365,6090,3280,4685,4447.98,0.22,0,110700,5005,4845,4580,4420,4155,4925,4500,153,1405,500,2900,5,1,30610000,1377,10.18,2.98,12,2.47,442.00,1510.00,6150,20231116,-26.83,2125,20240628,111.76,5110,-11.94,20240822,2125,111.76,20240628,6150,-26.83,20231116,2125,111.76,20240628,5.95,N,365330,500,153 억,,66413,N,N,0,N,00,N
|
|
20240903,161001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,330,2,7.58,33683634850,7358618,529.30,4320,4740,4315,5660,3050,4355,4577.20,1.68,0,-426434,4525,4440,4300,4215,4075,4482,4257,153,1305,500,2700,5,1,30610000,1434,10.60,3.10,12,24.04,442.00,1510.00,6150,20231116,-23.82,2125,20240628,120.47,5110,-8.32,20240822,2125,120.47,20240628,6150,-23.82,20231116,2125,120.47,20240628,5.98,N,365330,500,153 억,,512943,N,N,0,N,00,N
|
|
20240903,151010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,325,2,7.46,27838522270,6113119,439.71,4320,4710,4315,5660,3050,4355,4553.93,1.68,0,-367842,4525,4440,4300,4215,4075,4482,4257,153,1305,500,2700,5,1,30610000,1433,10.59,3.10,12,19.97,442.00,1510.00,6150,20231116,-23.90,2125,20240628,120.24,5110,-8.41,20240822,2125,120.24,20240628,6150,-23.90,20231116,2125,120.24,20240628,5.98,N,365330,500,153 억,,512943,N,N,0,N,00,N
|
|
20240903,141010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,130,2,2.99,10698844285,2404899,172.98,4320,4550,4315,5660,3050,4355,4448.80,1.68,0,-96718,4525,4440,4300,4215,4075,4482,4257,153,1305,500,2700,5,1,30610000,1373,10.15,2.97,12,7.86,442.00,1510.00,6150,20231116,-27.07,2125,20240628,111.06,5110,-12.23,20240822,2125,111.06,20240628,6150,-27.07,20231116,2125,111.06,20240628,5.98,N,365330,500,153 억,,512943,N,N,0,N,00,N
|
|
20240903,131011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4505,150,2,3.44,9480237630,2133474,153.46,4320,4550,4315,5660,3050,4355,4443.60,1.68,0,-90323,4525,4440,4300,4215,4075,4482,4257,153,1305,500,2700,5,1,30610000,1379,10.19,2.98,12,6.97,442.00,1510.00,6150,20231116,-26.75,2125,20240628,112.00,5110,-11.84,20240822,2125,112.00,20240628,6150,-26.75,20231116,2125,112.00,20240628,5.98,N,365330,500,153 억,,512943,N,N,0,N,00,N
|
|
20240903,120959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,120,2,2.76,7623913320,1722489,123.90,4320,4530,4315,5660,3050,4355,4426.14,1.68,0,-58781,4525,4440,4300,4215,4075,4482,4257,153,1305,500,2700,5,1,30610000,1370,10.12,2.96,12,5.63,442.00,1510.00,6150,20231116,-27.24,2125,20240628,110.59,5110,-12.43,20240822,2125,110.59,20240628,6150,-27.24,20231116,2125,110.59,20240628,5.98,N,365330,500,153 억,,512943,N,N,0,N,00,N
|
|
20240903,110957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,80,2,1.84,4914668070,1118804,80.47,4320,4465,4315,5660,3050,4355,4392.82,1.68,0,-111802,4525,4440,4300,4215,4075,4482,4257,153,1305,500,2700,5,1,30610000,1358,10.03,2.94,12,3.66,442.00,1510.00,6150,20231116,-27.89,2125,20240628,108.71,5110,-13.21,20240822,2125,108.71,20240628,6150,-27.89,20231116,2125,108.71,20240628,5.98,N,365330,500,153 억,,512943,N,N,0,N,00,N
|
|
20240903,100956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,0,3,0.00,1958499680,449892,32.36,4320,4390,4315,5660,3050,4355,4353.26,1.68,0,-67163,4525,4440,4300,4215,4075,4482,4257,153,1305,500,2700,5,1,30610000,1333,9.85,2.88,12,1.47,442.00,1510.00,6150,20231116,-29.19,2125,20240628,104.94,5110,-14.77,20240822,2125,104.94,20240628,6150,-29.19,20231116,2125,104.94,20240628,5.98,N,365330,500,153 억,,512943,N,N,0,N,00,N
|
|
20240903,091001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,-20,5,-0.46,489249940,112678,8.10,4320,4375,4315,5660,3050,4355,4341.92,1.68,0,-12863,4525,4440,4300,4215,4075,4482,4257,153,1305,500,2700,5,1,30610000,1327,9.81,2.87,12,0.37,442.00,1510.00,6150,20231116,-29.51,2125,20240628,104.00,5110,-15.17,20240822,2125,104.00,20240628,6150,-29.51,20231116,2125,104.00,20240628,5.98,N,365330,500,153 억,,512943,N,N,0,N,00,N
|
|
20240902,160950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,10,2,0.23,5827757790,1362587,114.91,4320,4385,4160,5640,3045,4345,4276.32,1.65,0,9140,4478,4411,4358,4291,4238,4445,4325,153,1295,500,2690,5,1,30610000,1333,9.85,2.88,12,4.45,442.00,1510.00,6150,20231116,-29.19,2125,20240628,104.94,5110,-14.77,20240822,2125,104.94,20240628,6150,-29.19,20231116,2125,104.94,20240628,6.33,N,365330,500,153 억,,503792,N,N,0,N,00,N
|
|
20240902,151005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,-50,5,-1.15,5452643600,1275980,107.61,4320,4385,4160,5640,3045,4345,4272.97,1.65,0,-1321,4478,4411,4358,4291,4238,4445,4325,153,1295,500,2690,5,1,30610000,1315,9.72,2.84,12,4.17,442.00,1510.00,6150,20231116,-30.16,2125,20240628,102.12,5110,-15.95,20240822,2125,102.12,20240628,6150,-30.16,20231116,2125,102.12,20240628,6.33,N,365330,500,153 억,,503792,N,N,0,N,00,N
|
|
20240902,141002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4265,-80,5,-1.84,4961499470,1161387,97.95,4320,4385,4160,5640,3045,4345,4271.68,1.65,0,-21921,4478,4411,4358,4291,4238,4445,4325,153,1295,500,2690,5,1,30610000,1306,9.65,2.82,12,3.79,442.00,1510.00,6150,20231116,-30.65,2125,20240628,100.71,5110,-16.54,20240822,2125,100.71,20240628,6150,-30.65,20231116,2125,100.71,20240628,6.33,N,365330,500,153 억,,503792,N,N,0,N,00,N
|
|
20240902,130958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,-85,5,-1.96,4760284390,1114206,93.97,4320,4385,4160,5640,3045,4345,4271.97,1.65,0,-30921,4478,4411,4358,4291,4238,4445,4325,153,1295,500,2690,5,1,30610000,1304,9.64,2.82,12,3.64,442.00,1510.00,6150,20231116,-30.73,2125,20240628,100.47,5110,-16.63,20240822,2125,100.47,20240628,6150,-30.73,20231116,2125,100.47,20240628,6.33,N,365330,500,153 억,,503792,N,N,0,N,00,N
|
|
20240902,121003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,-70,5,-1.61,4559892565,1067206,90.00,4320,4385,4160,5640,3045,4345,4272.34,1.65,0,-38247,4478,4411,4358,4291,4238,4445,4325,153,1295,500,2690,5,1,30610000,1309,9.67,2.83,12,3.49,442.00,1510.00,6150,20231116,-30.49,2125,20240628,101.18,5110,-16.34,20240822,2125,101.18,20240628,6150,-30.49,20231116,2125,101.18,20240628,6.33,N,365330,500,153 억,,503792,N,N,0,N,00,N
|
|
20240902,110951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,-160,5,-3.68,3782364180,883266,74.49,4320,4385,4160,5640,3045,4345,4281.83,1.65,0,-91851,4478,4411,4358,4291,4238,4445,4325,153,1295,500,2690,5,1,30610000,1281,9.47,2.77,12,2.89,442.00,1510.00,6150,20231116,-31.95,2125,20240628,96.94,5110,-18.10,20240822,2125,96.94,20240628,6150,-31.95,20231116,2125,96.94,20240628,6.33,N,365330,500,153 억,,503792,N,N,0,N,00,N
|
|
20240902,100951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,-25,5,-0.58,1948690140,450355,37.98,4320,4385,4260,5640,3045,4345,4326.77,1.65,0,-82016,4478,4411,4358,4291,4238,4445,4325,153,1295,500,2690,5,1,30610000,1322,9.77,2.86,12,1.47,442.00,1510.00,6150,20231116,-29.76,2125,20240628,103.29,5110,-15.46,20240822,2125,103.29,20240628,6150,-29.76,20231116,2125,103.29,20240628,6.33,N,365330,500,153 억,,503792,N,N,0,N,00,N
|
|
20240902,090946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,15,2,0.35,652482885,151329,12.76,4320,4370,4260,5640,3045,4345,4310.35,1.65,0,-6128,4478,4411,4358,4291,4238,4445,4325,153,1295,500,2690,5,1,30610000,1335,9.86,2.89,12,0.49,442.00,1510.00,6150,20231116,-29.11,2125,20240628,105.18,5110,-14.68,20240822,2125,105.18,20240628,6150,-29.11,20231116,2125,105.18,20240628,6.33,N,365330,500,153 억,,503792,N,N,0,N,00,N
|