161 lines
68 KiB
CSV
161 lines
68 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
|
|
20241031,161325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-580,5,-10.16,17655368150,3349286,27.12,5400,5510,5100,7420,4000,5710,5272.52,1.26,0,70573,6216,5962,5726,5472,5236,5845,5355,153,1710,500,3540,10,1,30610000,1570,11.61,3.40,12,10.94,442.00,1510.00,6480,20241029,-20.83,2125,20240628,141.41,6480,-20.83,20241029,2125,141.41,20240628,6480,-20.83,20241029,2125,141.41,20240628,6.92,N,365330,500,153 억,,385262,N,N,0,N,00,N
|
|
20241031,151346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-570,5,-9.98,16850537980,3192498,25.85,5400,5510,5100,7420,4000,5710,5278.12,1.26,0,81020,6216,5962,5726,5472,5236,5845,5355,153,1710,500,3540,10,1,30610000,1573,11.63,3.40,12,10.43,442.00,1510.00,6480,20241029,-20.68,2125,20240628,141.88,6480,-20.68,20241029,2125,141.88,20240628,6480,-20.68,20241029,2125,141.88,20240628,6.92,N,365330,500,153 억,,385262,N,N,0,N,00,N
|
|
20241031,141342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-530,5,-9.28,14034329860,2643849,21.41,5400,5510,5150,7420,4000,5710,5308.24,1.26,0,-5919,6216,5962,5726,5472,5236,5845,5355,153,1710,500,3540,10,1,30610000,1586,11.72,3.43,12,8.64,442.00,1510.00,6480,20241029,-20.06,2125,20240628,143.76,6480,-20.06,20241029,2125,143.76,20240628,6480,-20.06,20241029,2125,143.76,20240628,6.92,N,365330,500,153 억,,385262,N,N,0,N,00,N
|
|
20241031,131345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-510,5,-8.93,12885057260,2421822,19.61,5400,5510,5160,7420,4000,5710,5320.34,1.26,0,-11239,6216,5962,5726,5472,5236,5845,5355,153,1710,500,3540,10,1,30610000,1592,11.76,3.44,12,7.91,442.00,1510.00,6480,20241029,-19.75,2125,20240628,144.71,6480,-19.75,20241029,2125,144.71,20240628,6480,-19.75,20241029,2125,144.71,20240628,6.92,N,365330,500,153 억,,385262,N,N,0,N,00,N
|
|
20241031,121340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,-480,5,-8.41,12163849670,2283518,18.49,5400,5510,5160,7420,4000,5710,5326.74,1.26,0,7989,6216,5962,5726,5472,5236,5845,5355,153,1710,500,3540,10,1,30610000,1601,11.83,3.46,12,7.46,442.00,1510.00,6480,20241029,-19.29,2125,20240628,146.12,6480,-19.29,20241029,2125,146.12,20240628,6480,-19.29,20241029,2125,146.12,20240628,6.92,N,365330,500,153 억,,385262,N,N,0,N,00,N
|
|
20241031,111340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,-460,5,-8.06,11039807510,2067841,16.74,5400,5510,5170,7420,4000,5710,5338.75,1.26,0,35043,6216,5962,5726,5472,5236,5845,5355,153,1710,500,3540,10,1,30610000,1607,11.88,3.48,12,6.76,442.00,1510.00,6480,20241029,-18.98,2125,20240628,147.06,6480,-18.98,20241029,2125,147.06,20240628,6480,-18.98,20241029,2125,147.06,20240628,6.92,N,365330,500,153 억,,385262,N,N,0,N,00,N
|
|
20241031,101343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5340,-370,5,-6.48,7876953140,1464425,11.86,5400,5510,5250,7420,4000,5710,5378.79,1.26,0,49178,6216,5962,5726,5472,5236,5845,5355,153,1710,500,3540,10,1,30610000,1635,12.08,3.54,12,4.78,442.00,1510.00,6480,20241029,-17.59,2125,20240628,151.29,6480,-17.59,20241029,2125,151.29,20240628,6480,-17.59,20241029,2125,151.29,20240628,6.92,N,365330,500,153 억,,385262,N,N,0,N,00,N
|
|
20241031,091341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5410,-300,5,-5.25,3587098560,661158,5.35,5400,5510,5360,7420,4000,5710,5425.33,1.26,0,76722,6216,5962,5726,5472,5236,5845,5355,153,1710,500,3540,10,1,30610000,1656,12.24,3.58,12,2.16,442.00,1510.00,6480,20241029,-16.51,2125,20240628,154.59,6480,-16.51,20241029,2125,154.59,20240628,6480,-16.51,20241029,2125,154.59,20240628,6.92,N,365330,500,153 억,,385262,N,N,0,N,00,N
|
|
20241030,161336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5710,130,2,2.33,70474016050,12172459,106.40,5870,5980,5490,7250,3910,5580,5789.76,1.84,0,-175879,6846,6212,5846,5212,4846,6030,5030,153,1670,500,3450,10,1,30610000,1748,12.92,3.78,12,39.77,442.00,1510.00,6480,20241029,-11.88,2125,20240628,168.71,6480,-11.88,20241029,2125,168.71,20240628,6480,-11.88,20241029,2125,168.71,20240628,6.86,N,365330,500,153 억,,561861,N,N,0,N,00,N
|
|
20241030,151409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,110,2,1.97,69302434880,11967098,104.60,5870,5980,5490,7250,3910,5580,5791.08,1.84,0,-178683,6846,6212,5846,5212,4846,6030,5030,153,1670,500,3450,10,1,30610000,1742,12.87,3.77,12,39.10,442.00,1510.00,6480,20241029,-12.19,2125,20240628,167.76,6480,-12.19,20241029,2125,167.76,20240628,6480,-12.19,20241029,2125,167.76,20240628,6.86,N,365330,500,153 억,,561861,N,N,0,N,00,N
|
|
20241030,141344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,110,2,1.97,66247315870,11425117,99.87,5870,5980,5490,7250,3910,5580,5798.39,1.84,0,-228366,6846,6212,5846,5212,4846,6030,5030,153,1670,500,3450,10,1,30610000,1742,12.87,3.77,12,37.32,442.00,1510.00,6480,20241029,-12.19,2125,20240628,167.76,6480,-12.19,20241029,2125,167.76,20240628,6480,-12.19,20241029,2125,167.76,20240628,6.86,N,365330,500,153 억,,561861,N,N,0,N,00,N
|
|
20241030,131351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,100,2,1.79,62486469560,10766668,94.11,5870,5980,5490,7250,3910,5580,5803.70,1.84,0,-240666,6846,6212,5846,5212,4846,6030,5030,153,1670,500,3450,10,1,30610000,1739,12.85,3.76,12,35.17,442.00,1510.00,6480,20241029,-12.35,2125,20240628,167.29,6480,-12.35,20241029,2125,167.29,20240628,6480,-12.35,20241029,2125,167.29,20240628,6.86,N,365330,500,153 억,,561861,N,N,0,N,00,N
|
|
20241030,121408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5790,210,2,3.76,57840789040,9965933,87.11,5870,5980,5490,7250,3910,5580,5803.85,1.84,0,-150612,6846,6212,5846,5212,4846,6030,5030,153,1670,500,3450,10,1,30610000,1772,13.10,3.83,12,32.56,442.00,1510.00,6480,20241029,-10.65,2125,20240628,172.47,6480,-10.65,20241029,2125,172.47,20240628,6480,-10.65,20241029,2125,172.47,20240628,6.86,N,365330,500,153 억,,561861,N,N,0,N,00,N
|
|
20241030,111346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,250,2,4.48,54699910260,9423309,82.37,5870,5980,5490,7250,3910,5580,5804.75,1.84,0,-174061,6846,6212,5846,5212,4846,6030,5030,153,1670,500,3450,10,1,30610000,1785,13.19,3.86,12,30.79,442.00,1510.00,6480,20241029,-10.03,2125,20240628,174.35,6480,-10.03,20241029,2125,174.35,20240628,6480,-10.03,20241029,2125,174.35,20240628,6.86,N,365330,500,153 억,,561861,N,N,0,N,00,N
|
|
20241030,101336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,80,2,1.43,38704130780,6692988,58.50,5870,5950,5490,7250,3910,5580,5782.79,1.84,0,-182468,6846,6212,5846,5212,4846,6030,5030,153,1670,500,3450,10,1,30610000,1733,12.81,3.75,12,21.87,442.00,1510.00,6480,20241029,-12.65,2125,20240628,166.35,6480,-12.65,20241029,2125,166.35,20240628,6480,-12.65,20241029,2125,166.35,20240628,6.86,N,365330,500,153 억,,561861,N,N,0,N,00,N
|
|
20241030,091345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5710,130,2,2.33,11322710380,1949311,17.04,5870,5900,5680,7250,3910,5580,5808.57,1.84,0,-89704,6846,6212,5846,5212,4846,6030,5030,153,1670,500,3450,10,1,30610000,1748,12.92,3.78,12,6.37,442.00,1510.00,6480,20241029,-11.88,2125,20240628,168.71,6480,-11.88,20241029,2125,168.71,20240628,6480,-11.88,20241029,2125,168.71,20240628,6.86,N,365330,500,153 억,,561861,N,N,0,N,00,N
|
|
20241029,161252,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5580,-470,5,-7.77,63969343270,10531936,138.65,6390,6480,5480,7860,4240,6050,6076.42,2.17,0,-91871,6363,6206,6003,5846,5643,6285,5925,153,1810,500,3750,10,1,30610000,1708,12.62,3.70,12,34.41,442.00,1510.00,6480,20241029,-13.89,2125,20240628,162.59,6480,-13.89,20241029,2125,162.59,20240628,6480,-13.89,20241029,2125,162.59,20240628,7.65,N,365330,500,153 억,,663034,N,N,0,N,00,N
|
|
20241029,151313,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5600,-450,5,-7.44,61266524490,10044947,132.24,6390,6480,5530,7860,4240,6050,6099.24,2.17,0,-160872,6363,6206,6003,5846,5643,6285,5925,153,1810,500,3750,10,1,30610000,1714,12.67,3.71,12,32.82,442.00,1510.00,6480,20241029,-13.58,2125,20240628,163.53,6480,-13.58,20241029,2125,163.53,20240628,6480,-13.58,20241029,2125,163.53,20240628,7.65,N,365330,500,153 억,,663034,N,N,0,N,00,N
|
|
20241029,141122,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5760,-290,5,-4.79,51288768760,8284015,109.06,6390,6480,5760,7860,4240,6050,6191.30,2.17,0,-335952,6363,6206,6003,5846,5643,6285,5925,153,1810,500,3750,10,1,30610000,1763,13.03,3.81,12,27.06,442.00,1510.00,6480,20241029,-11.11,2125,20240628,171.06,6480,-11.11,20241029,2125,171.06,20240628,6480,-11.11,20241029,2125,171.06,20240628,7.65,N,365330,500,153 억,,663034,Y,N,0,N,00,N
|
|
20241029,131302,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6070,20,2,0.33,45702850910,7340423,96.63,6390,6480,5960,7860,4240,6050,6226.19,2.17,0,-316729,6363,6206,6003,5846,5643,6285,5925,153,1810,500,3750,10,1,30610000,1858,13.73,4.02,12,23.98,442.00,1510.00,6480,20241029,-6.33,2125,20240628,185.65,6480,-6.33,20241029,2125,185.65,20240628,6480,-6.33,20241029,2125,185.65,20240628,7.65,N,365330,500,153 억,,663034,N,N,0,N,00,N
|
|
20241029,121302,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6040,-10,5,-0.17,44186594020,7090522,93.34,6390,6480,5960,7860,4240,6050,6231.79,2.17,0,-298676,6363,6206,6003,5846,5643,6285,5925,153,1810,500,3750,10,1,30610000,1849,13.67,4.00,12,23.16,442.00,1510.00,6480,20241029,-6.79,2125,20240628,184.24,6480,-6.79,20241029,2125,184.24,20240628,6480,-6.79,20241029,2125,184.24,20240628,7.65,N,365330,500,153 억,,663034,N,N,0,N,00,N
|
|
20241029,111325,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6030,-20,5,-0.33,42334305260,6785889,89.33,6390,6480,5960,7860,4240,6050,6238.58,2.17,0,-287137,6363,6206,6003,5846,5643,6285,5925,153,1810,500,3750,10,1,30610000,1846,13.64,3.99,12,22.17,442.00,1510.00,6480,20241029,-6.94,2125,20240628,183.76,6480,-6.94,20241029,2125,183.76,20240628,6480,-6.94,20241029,2125,183.76,20240628,7.65,N,365330,500,153 억,,663034,N,N,0,N,00,N
|
|
20241029,101259,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6060,10,2,0.17,37664026430,6017455,79.22,6390,6480,5960,7860,4240,6050,6259.13,2.17,0,-244001,6363,6206,6003,5846,5643,6285,5925,153,1810,500,3750,10,1,30610000,1855,13.71,4.01,12,19.66,442.00,1510.00,6480,20241029,-6.48,2125,20240628,185.18,6480,-6.48,20241029,2125,185.18,20240628,6480,-6.48,20241029,2125,185.18,20240628,7.65,N,365330,500,153 억,,663034,N,N,0,N,00,N
|
|
20241028,161248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,0,3,0.00,38759494110,6453641,48.63,5960,6160,5800,7860,4240,6050,6005.60,2.04,0,37008,6776,6412,5866,5502,4956,6595,5685,153,1810,500,3750,10,1,30610000,1852,13.69,4.01,12,21.08,442.00,1510.00,6230,20241025,-2.89,2125,20240628,184.71,6230,-2.89,20241025,2125,184.71,20240628,6230,-2.89,20241025,2125,184.71,20240628,7.37,N,365330,500,153 억,,624585,N,N,0,N,00,N
|
|
20241028,151258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,-70,5,-1.16,37191035730,6193237,46.67,5960,6160,5800,7860,4240,6050,6005.01,2.04,0,32272,6776,6412,5866,5502,4956,6595,5685,153,1810,500,3750,10,1,30610000,1830,13.53,3.96,12,20.23,442.00,1510.00,6230,20241025,-4.01,2125,20240628,181.41,6230,-4.01,20241025,2125,181.41,20240628,6230,-4.01,20241025,2125,181.41,20240628,7.37,N,365330,500,153 억,,624585,N,N,0,N,00,N
|
|
20241028,141300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,20,2,0.33,30799813620,5134067,38.69,5960,6160,5800,7860,4240,6050,5998.98,2.04,0,27536,6776,6412,5866,5502,4956,6595,5685,153,1810,500,3750,10,1,30610000,1858,13.73,4.02,12,16.77,442.00,1510.00,6230,20241025,-2.57,2125,20240628,185.65,6230,-2.57,20241025,2125,185.65,20240628,6230,-2.57,20241025,2125,185.65,20240628,7.37,N,365330,500,153 억,,624585,N,N,0,N,00,N
|
|
20241028,131253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-90,5,-1.49,24495768130,4093731,30.85,5960,6130,5800,7860,4240,6050,5983.53,2.04,0,44176,6776,6412,5866,5502,4956,6595,5685,153,1810,500,3750,10,1,30610000,1824,13.48,3.95,12,13.37,442.00,1510.00,6230,20241025,-4.33,2125,20240628,180.47,6230,-4.33,20241025,2125,180.47,20240628,6230,-4.33,20241025,2125,180.47,20240628,7.37,N,365330,500,153 억,,624585,N,N,0,N,00,N
|
|
20241028,121254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-110,5,-1.82,21224558580,3548996,26.75,5960,6130,5800,7860,4240,6050,5980.20,2.04,0,21033,6776,6412,5866,5502,4956,6595,5685,153,1810,500,3750,10,1,30610000,1818,13.44,3.93,12,11.59,442.00,1510.00,6230,20241025,-4.65,2125,20240628,179.53,6230,-4.65,20241025,2125,179.53,20240628,6230,-4.65,20241025,2125,179.53,20240628,7.37,N,365330,500,153 억,,624585,N,N,0,N,00,N
|
|
20241028,111051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,-140,5,-2.31,18170663680,3027578,22.82,5960,6130,5870,7860,4240,6050,6001.52,2.04,0,24666,6776,6412,5866,5502,4956,6595,5685,153,1810,500,3750,10,1,30610000,1809,13.37,3.91,12,9.89,442.00,1510.00,6230,20241025,-5.14,2125,20240628,178.12,6230,-5.14,20241025,2125,178.12,20240628,6230,-5.14,20241025,2125,178.12,20240628,7.37,N,365330,500,153 억,,624585,N,N,0,N,00,N
|
|
20241028,101240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-90,5,-1.49,15633231370,2600756,19.60,5960,6130,5870,7860,4240,6050,6010.85,2.04,0,19983,6776,6412,5866,5502,4956,6595,5685,153,1810,500,3750,10,1,30610000,1824,13.48,3.95,12,8.50,442.00,1510.00,6230,20241025,-4.33,2125,20240628,180.47,6230,-4.33,20241025,2125,180.47,20240628,6230,-4.33,20241025,2125,180.47,20240628,7.37,N,365330,500,153 억,,624585,N,N,0,N,00,N
|
|
20241028,091249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-60,5,-0.99,6212789340,1033654,7.79,5960,6130,5910,7860,4240,6050,6010.03,2.04,0,52262,6776,6412,5866,5502,4956,6595,5685,153,1810,500,3750,10,1,30610000,1834,13.55,3.97,12,3.38,442.00,1510.00,6230,20241025,-3.85,2125,20240628,181.88,6230,-3.85,20241025,2125,181.88,20240628,6230,-3.85,20241025,2125,181.88,20240628,7.37,N,365330,500,153 억,,624585,N,N,0,N,00,N
|
|
20241025,161250,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6050,420,2,7.46,75035435110,12925327,262.16,5450,6230,5320,7310,3950,5630,5803.86,2.01,0,7648,6096,5862,5626,5392,5156,5745,5275,153,1680,500,3490,10,1,30610000,1852,13.69,4.01,12,42.23,442.00,1510.00,6230,20241025,-2.89,2125,20240628,184.71,6230,-2.89,20241025,2125,184.71,20240628,6230,-2.89,20241025,2125,184.71,20240628,6.56,N,365330,500,153 억,,614481,N,N,0,N,00,N
|
|
20241025,151256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,410,2,7.28,56874458160,9896829,200.74,5450,6110,5320,7310,3950,5630,5746.74,2.01,0,-161125,6096,5862,5626,5392,5156,5745,5275,153,1680,500,3490,10,1,30610000,1849,13.67,4.00,12,32.33,442.00,1510.00,6150,20231116,-1.79,2125,20240628,184.24,6150,-1.79,20241022,2125,184.24,20240628,6150,-1.79,20231116,2125,184.24,20240628,6.56,N,365330,500,153 억,,614481,N,N,0,N,00,N
|
|
20241025,141254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5790,160,2,2.84,29057295380,5176283,104.99,5450,5820,5320,7310,3950,5630,5613.54,2.01,0,18551,6096,5862,5626,5392,5156,5745,5275,153,1680,500,3490,10,1,30610000,1772,13.10,3.83,12,16.91,442.00,1510.00,6150,20231116,-5.85,2125,20240628,172.47,6150,-5.85,20241022,2125,172.47,20240628,6150,-5.85,20231116,2125,172.47,20240628,6.56,N,365330,500,153 억,,614481,N,N,0,N,00,N
|
|
20241025,131253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,20,2,0.36,23407981890,4190207,84.99,5450,5780,5320,7310,3950,5630,5586.35,2.01,0,91165,6096,5862,5626,5392,5156,5745,5275,153,1680,500,3490,10,1,30610000,1729,12.78,3.74,12,13.69,442.00,1510.00,6150,20231116,-8.13,2125,20240628,165.88,6150,-8.13,20241022,2125,165.88,20240628,6150,-8.13,20231116,2125,165.88,20240628,6.56,N,365330,500,153 억,,614481,N,N,0,N,00,N
|
|
20241025,121257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,20,2,0.36,20082979130,3606327,73.15,5450,5780,5320,7310,3950,5630,5568.81,2.01,0,22555,6096,5862,5626,5392,5156,5745,5275,153,1680,500,3490,10,1,30610000,1729,12.78,3.74,12,11.78,442.00,1510.00,6150,20231116,-8.13,2125,20240628,165.88,6150,-8.13,20241022,2125,165.88,20240628,6150,-8.13,20231116,2125,165.88,20240628,6.56,N,365330,500,153 억,,614481,N,N,0,N,00,N
|
|
20241025,111251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,30,2,0.53,13545969570,2457079,49.84,5450,5730,5320,7310,3950,5630,5513.02,2.01,0,-11858,6096,5862,5626,5392,5156,5745,5275,153,1680,500,3490,10,1,30610000,1733,12.81,3.75,12,8.03,442.00,1510.00,6150,20231116,-7.97,2125,20240628,166.35,6150,-7.97,20241022,2125,166.35,20240628,6150,-7.97,20231116,2125,166.35,20240628,6.56,N,365330,500,153 억,,614481,N,N,0,N,00,N
|
|
20241025,101252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5550,-80,5,-1.42,7700286000,1417950,28.76,5450,5550,5320,7310,3950,5630,5430.52,2.01,0,41789,6096,5862,5626,5392,5156,5745,5275,153,1680,500,3490,10,1,30610000,1699,12.56,3.68,12,4.63,442.00,1510.00,6150,20231116,-9.76,2125,20240628,161.18,6150,-9.76,20241022,2125,161.18,20240628,6150,-9.76,20231116,2125,161.18,20240628,6.56,N,365330,500,153 억,,614481,N,N,0,N,00,N
|
|
20241025,091255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5420,-210,5,-3.73,3041057230,562115,11.40,5450,5490,5350,7310,3950,5630,5409.88,2.01,0,3682,6096,5862,5626,5392,5156,5745,5275,153,1680,500,3490,10,1,30610000,1659,12.26,3.59,12,1.84,442.00,1510.00,6150,20231116,-11.87,2125,20240628,155.06,6150,-11.87,20241022,2125,155.06,20240628,6150,-11.87,20231116,2125,155.06,20240628,6.56,N,365330,500,153 억,,614481,N,N,0,N,00,N
|
|
20241024,161228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5630,-90,5,-1.57,26693833650,4744913,47.72,5640,5860,5390,7430,4010,5720,5625.57,1.80,0,69771,6280,6000,5780,5500,5280,5890,5390,153,1710,500,3540,10,1,30610000,1723,12.74,3.73,12,15.50,442.00,1510.00,6150,20231116,-8.46,2125,20240628,164.94,6150,-8.46,20241022,2125,164.94,20240628,6150,-8.46,20231116,2125,164.94,20240628,7.30,N,365330,500,153 억,,551173,N,N,0,N,00,N
|
|
20241024,151240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,-70,5,-1.22,24994815160,4444367,44.70,5640,5860,5390,7430,4010,5720,5623.88,1.80,0,112082,6280,6000,5780,5500,5280,5890,5390,153,1710,500,3540,10,1,30610000,1729,12.78,3.74,12,14.52,442.00,1510.00,6150,20231116,-8.13,2125,20240628,165.88,6150,-8.13,20241022,2125,165.88,20240628,6150,-8.13,20231116,2125,165.88,20240628,7.30,N,365330,500,153 억,,551173,N,N,0,N,00,N
|
|
20241024,141225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5540,-180,5,-3.15,20897577760,3710742,37.32,5640,5860,5390,7430,4010,5720,5631.59,1.80,0,105763,6280,6000,5780,5500,5280,5890,5390,153,1710,500,3540,10,1,30610000,1696,12.53,3.67,12,12.12,442.00,1510.00,6150,20231116,-9.92,2125,20240628,160.71,6150,-9.92,20241022,2125,160.71,20240628,6150,-9.92,20231116,2125,160.71,20240628,7.30,N,365330,500,153 억,,551173,N,N,0,N,00,N
|
|
20241024,131238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5540,-180,5,-3.15,19280448640,3419263,34.39,5640,5860,5390,7430,4010,5720,5638.72,1.80,0,109797,6280,6000,5780,5500,5280,5890,5390,153,1710,500,3540,10,1,30610000,1696,12.53,3.67,12,11.17,442.00,1510.00,6150,20231116,-9.92,2125,20240628,160.71,6150,-9.92,20241022,2125,160.71,20240628,6150,-9.92,20231116,2125,160.71,20240628,7.30,N,365330,500,153 억,,551173,N,N,0,N,00,N
|
|
20241024,121232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,-150,5,-2.62,16079440580,2834214,28.51,5640,5860,5470,7430,4010,5720,5673.29,1.80,0,17482,6280,6000,5780,5500,5280,5890,5390,153,1710,500,3540,10,1,30610000,1705,12.60,3.69,12,9.26,442.00,1510.00,6150,20231116,-9.43,2125,20240628,162.12,6150,-9.43,20241022,2125,162.12,20240628,6150,-9.43,20231116,2125,162.12,20240628,7.30,N,365330,500,153 억,,551173,N,N,0,N,00,N
|
|
20241024,111231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5530,-190,5,-3.32,14811124680,2606170,26.21,5640,5860,5470,7430,4010,5720,5683.07,1.80,0,1335,6280,6000,5780,5500,5280,5890,5390,153,1710,500,3540,10,1,30610000,1693,12.51,3.66,12,8.51,442.00,1510.00,6150,20231116,-10.08,2125,20240628,160.24,6150,-10.08,20241022,2125,160.24,20240628,6150,-10.08,20231116,2125,160.24,20240628,7.30,N,365330,500,153 억,,551173,N,N,0,N,00,N
|
|
20241024,101112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,-100,5,-1.75,10261178880,1786763,17.97,5640,5860,5590,7430,4010,5720,5742.92,1.80,0,-38790,6280,6000,5780,5500,5280,5890,5390,153,1710,500,3540,10,1,30610000,1720,12.71,3.72,12,5.84,442.00,1510.00,6150,20231116,-8.62,2125,20240628,164.47,6150,-8.62,20241022,2125,164.47,20240628,6150,-8.62,20231116,2125,164.47,20240628,7.30,N,365330,500,153 억,,551173,N,N,0,N,00,N
|
|
20241024,091322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5760,40,2,0.70,4076442070,707183,7.11,5640,5860,5610,7430,4010,5720,5764.49,1.80,0,-22129,6280,6000,5780,5500,5280,5890,5390,153,1710,500,3540,10,1,30610000,1763,13.03,3.81,12,2.31,442.00,1510.00,6150,20231116,-6.34,2125,20240628,171.06,6150,-6.34,20241022,2125,171.06,20240628,6150,-6.34,20231116,2125,171.06,20240628,7.30,N,365330,500,153 억,,551173,N,N,0,N,00,N
|
|
20241023,161236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,0,3,0.00,56777991680,9767603,22.03,5940,6060,5560,7430,4010,5720,5812.98,1.74,0,-22778,6686,6202,5666,5182,4646,6445,5425,153,1710,500,3540,10,1,30610000,1751,12.94,3.79,12,31.91,442.00,1510.00,6150,20231116,-6.99,2125,20240628,169.18,6150,-6.99,20241022,2125,169.18,20240628,6150,-6.99,20231116,2125,169.18,20240628,5.74,N,365330,500,153 억,,533661,N,N,0,N,00,N
|
|
20241023,151301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5710,-10,5,-0.17,55517062540,9547149,21.53,5940,6060,5560,7430,4010,5720,5815.04,1.74,0,-20166,6686,6202,5666,5182,4646,6445,5425,153,1710,500,3540,10,1,30610000,1748,12.92,3.78,12,31.19,442.00,1510.00,6150,20231116,-7.15,2125,20240628,168.71,6150,-7.15,20241022,2125,168.71,20240628,6150,-7.15,20231116,2125,168.71,20240628,5.74,N,365330,500,153 억,,533661,N,N,0,N,00,N
|
|
20241023,141306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,120,2,2.10,47432889620,8160366,18.40,5940,6060,5560,7430,4010,5720,5812.59,1.74,0,-175710,6686,6202,5666,5182,4646,6445,5425,153,1710,500,3540,10,1,30610000,1788,13.21,3.87,12,26.66,442.00,1510.00,6150,20231116,-5.04,2125,20240628,174.82,6150,-5.04,20241022,2125,174.82,20240628,6150,-5.04,20231116,2125,174.82,20240628,5.74,N,365330,500,153 억,,533661,N,N,0,N,00,N
|
|
20241023,131247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,-60,5,-1.05,38538596140,6629845,14.95,5940,6060,5560,7430,4010,5720,5812.90,1.74,0,54316,6686,6202,5666,5182,4646,6445,5425,153,1710,500,3540,10,1,30610000,1733,12.81,3.75,12,21.66,442.00,1510.00,6150,20231116,-7.97,2125,20240628,166.35,6150,-7.97,20241022,2125,166.35,20240628,6150,-7.97,20231116,2125,166.35,20240628,5.74,N,365330,500,153 억,,533661,N,N,0,N,00,N
|
|
20241023,121242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5610,-110,5,-1.92,37068031810,6367929,14.36,5940,6060,5560,7430,4010,5720,5821.05,1.74,0,29946,6686,6202,5666,5182,4646,6445,5425,153,1710,500,3540,10,1,30610000,1717,12.69,3.72,12,20.80,442.00,1510.00,6150,20231116,-8.78,2125,20240628,164.00,6150,-8.78,20241022,2125,164.00,20240628,6150,-8.78,20231116,2125,164.00,20240628,5.74,N,365330,500,153 억,,533661,N,N,0,N,00,N
|
|
20241023,111236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,-30,5,-0.52,35568160240,6102744,13.76,5940,6060,5560,7430,4010,5720,5828.22,1.74,0,-9016,6686,6202,5666,5182,4646,6445,5425,153,1710,500,3540,10,1,30610000,1742,12.87,3.77,12,19.94,442.00,1510.00,6150,20231116,-7.48,2125,20240628,167.76,6150,-7.48,20241022,2125,167.76,20240628,6150,-7.48,20231116,2125,167.76,20240628,5.74,N,365330,500,153 억,,533661,N,N,0,N,00,N
|
|
20241023,101240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5630,-90,5,-1.57,30224883990,5160887,11.64,5940,6060,5610,7430,4010,5720,5856.53,1.74,0,-99833,6686,6202,5666,5182,4646,6445,5425,153,1710,500,3540,10,1,30610000,1723,12.74,3.73,12,16.86,442.00,1510.00,6150,20231116,-8.46,2125,20240628,164.94,6150,-8.46,20241022,2125,164.94,20240628,6150,-8.46,20231116,2125,164.94,20240628,5.74,N,365330,500,153 억,,533661,N,N,0,N,00,N
|
|
20241023,091240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,150,2,2.62,17915443910,3023985,6.82,5940,6060,5820,7430,4010,5720,5924.45,1.74,0,-238272,6686,6202,5666,5182,4646,6445,5425,153,1710,500,3540,10,1,30610000,1797,13.28,3.89,12,9.88,442.00,1510.00,6150,20231116,-4.55,2125,20240628,176.24,6150,-4.55,20241022,2125,176.24,20240628,6150,-4.55,20231116,2125,176.24,20240628,5.74,N,365330,500,153 억,,533661,N,N,0,N,00,N
|
|
20241022,161225,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5720,540,2,10.42,250846265790,43588756,638.74,5230,6150,5130,6730,3630,5180,5755.15,2.06,0,-46499,5620,5400,5260,5040,4900,5330,4970,153,1550,500,3210,10,1,30610000,1751,12.94,3.79,12,142.40,442.00,1510.00,6150,20231116,-6.99,2125,20240628,169.18,6150,-6.99,20241022,2125,169.18,20240628,6150,-6.99,20231116,2125,169.18,20240628,6.04,N,365330,500,153 억,,629478,N,N,0,N,00,N
|
|
20241022,151242,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5660,480,2,9.27,247068139770,42924128,629.01,5230,6150,5130,6730,3630,5180,5756.17,2.06,0,-89878,5620,5400,5260,5040,4900,5330,4970,153,1550,500,3210,10,1,30610000,1733,12.81,3.75,12,140.23,442.00,1510.00,6150,20231116,-7.97,2125,20240628,166.35,6150,-7.97,20241022,2125,166.35,20240628,6150,-7.97,20231116,2125,166.35,20240628,6.04,N,365330,500,153 억,,629478,N,N,0,N,00,N
|
|
20241022,141241,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5840,660,2,12.74,232178250150,40309642,590.69,5230,6150,5130,6730,3630,5180,5760.13,2.06,0,-349688,5620,5400,5260,5040,4900,5330,4970,153,1550,500,3210,10,1,30610000,1788,13.21,3.87,12,131.69,442.00,1510.00,6150,20231116,-5.04,2125,20240628,174.82,6150,-5.04,20241022,2125,174.82,20240628,6150,-5.04,20231116,2125,174.82,20240628,6.04,N,365330,500,153 억,,629478,N,N,0,N,00,N
|
|
20241022,131241,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6020,840,2,16.22,212299166250,36956966,541.56,5230,6150,5130,6730,3630,5180,5744.77,2.06,0,-351172,5620,5400,5260,5040,4900,5330,4970,153,1550,500,3210,10,1,30610000,1843,13.62,3.99,12,120.73,442.00,1510.00,6150,20231116,-2.11,2125,20240628,183.29,6150,-2.11,20241022,2125,183.29,20240628,6150,-2.11,20231116,2125,183.29,20240628,6.04,N,365330,500,153 억,,629478,N,N,0,N,00,N
|
|
20241022,121236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,830,2,16.02,168399222180,29562721,433.21,5230,6090,5130,6730,3630,5180,5696.66,2.06,0,-262109,5620,5400,5260,5040,4900,5330,4970,153,1550,500,3210,10,1,30610000,1840,13.60,3.98,12,96.58,442.00,1510.00,6150,20231116,-2.28,2125,20240628,182.82,6090,-1.31,20241022,2125,182.82,20240628,6150,-2.28,20231116,2125,182.82,20240628,6.04,N,365330,500,153 억,,629478,N,N,0,N,00,N
|
|
20241022,111232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5580,400,2,7.72,122124653520,21689492,317.84,5230,5900,5130,6730,3630,5180,5630.97,2.06,0,-276646,5620,5400,5260,5040,4900,5330,4970,153,1550,500,3210,10,1,30610000,1708,12.62,3.70,12,70.86,442.00,1510.00,6150,20231116,-9.27,2125,20240628,162.59,5900,-5.42,20241022,2125,162.59,20240628,6150,-9.27,20231116,2125,162.59,20240628,6.04,N,365330,500,153 억,,629478,N,N,0,N,00,N
|
|
20241022,101235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,300,2,5.79,110921540440,19676115,288.33,5230,5900,5130,6730,3630,5180,5637.79,2.06,0,-421437,5620,5400,5260,5040,4900,5330,4970,153,1550,500,3210,10,1,30610000,1677,12.40,3.63,12,64.28,442.00,1510.00,6150,20231116,-10.89,2125,20240628,157.88,5900,-7.12,20241022,2125,157.88,20240628,6150,-10.89,20231116,2125,157.88,20240628,6.04,N,365330,500,153 억,,629478,N,N,0,N,00,N
|
|
20241022,091234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,140,2,2.70,7437154960,1414831,20.73,5230,5340,5130,6730,3630,5180,5257.57,2.06,0,-400003,5620,5400,5260,5040,4900,5330,4970,153,1550,500,3210,10,1,30610000,1628,12.04,3.52,12,4.62,442.00,1510.00,6150,20231116,-13.50,2125,20240628,150.35,5550,-4.14,20241018,2125,150.35,20240628,6150,-13.50,20231116,2125,150.35,20240628,6.04,N,365330,500,153 억,,629478,N,N,0,N,00,N
|
|
20241021,161220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-370,5,-6.67,35550961670,6685089,22.64,5320,5480,5120,7210,3890,5550,5318.02,2.51,0,-149841,6206,5877,5221,4892,4236,6042,5057,153,1660,500,3440,10,1,30610000,1586,11.72,3.43,12,21.84,442.00,1510.00,6150,20231116,-15.77,2125,20240628,143.76,5550,-6.67,20241018,2125,143.76,20240628,6150,-15.77,20231116,2125,143.76,20240628,6.33,N,365330,500,153 억,,767610,N,N,0,N,00,N
|
|
20241021,151230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-390,5,-7.03,33762747590,6338693,21.46,5320,5480,5130,7210,3890,5550,5326.23,2.51,0,-133933,6206,5877,5221,4892,4236,6042,5057,153,1660,500,3440,10,1,30610000,1579,11.67,3.42,12,20.71,442.00,1510.00,6150,20231116,-16.10,2125,20240628,142.82,5550,-7.03,20241018,2125,142.82,20240628,6150,-16.10,20231116,2125,142.82,20240628,6.33,N,365330,500,153 억,,767610,N,N,0,N,00,N
|
|
20241021,141232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-370,5,-6.67,30374575440,5683958,19.25,5320,5480,5160,7210,3890,5550,5343.69,2.51,0,-50691,6206,5877,5221,4892,4236,6042,5057,153,1660,500,3440,10,1,30610000,1586,11.72,3.43,12,18.57,442.00,1510.00,6150,20231116,-15.77,2125,20240628,143.76,5550,-6.67,20241018,2125,143.76,20240628,6150,-15.77,20231116,2125,143.76,20240628,6.33,N,365330,500,153 억,,767610,N,N,0,N,00,N
|
|
20241021,131228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5330,-220,5,-3.96,25955035970,4840903,16.39,5320,5480,5260,7210,3890,5550,5361.37,2.51,0,-42780,6206,5877,5221,4892,4236,6042,5057,153,1660,500,3440,10,1,30610000,1632,12.06,3.53,12,15.81,442.00,1510.00,6150,20231116,-13.33,2125,20240628,150.82,5550,-3.96,20241018,2125,150.82,20240628,6150,-13.33,20231116,2125,150.82,20240628,6.33,N,365330,500,153 억,,767610,N,N,0,N,00,N
|
|
20241021,121228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5330,-220,5,-3.96,24673348150,4600410,15.58,5320,5480,5260,7210,3890,5550,5363.04,2.51,0,6690,6206,5877,5221,4892,4236,6042,5057,153,1660,500,3440,10,1,30610000,1632,12.06,3.53,12,15.03,442.00,1510.00,6150,20231116,-13.33,2125,20240628,150.82,5550,-3.96,20241018,2125,150.82,20240628,6150,-13.33,20231116,2125,150.82,20240628,6.33,N,365330,500,153 억,,767610,N,N,0,N,00,N
|
|
20241021,111221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,-270,5,-4.86,23237947680,4330495,14.66,5320,5480,5260,7210,3890,5550,5365.85,2.51,0,50990,6206,5877,5221,4892,4236,6042,5057,153,1660,500,3440,10,1,30610000,1616,11.95,3.50,12,14.15,442.00,1510.00,6150,20231116,-14.15,2125,20240628,148.47,5550,-4.86,20241018,2125,148.47,20240628,6150,-14.15,20231116,2125,148.47,20240628,6.33,N,365330,500,153 억,,767610,N,N,0,N,00,N
|
|
20241021,101227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5380,-170,5,-3.06,19879514730,3697237,12.52,5320,5480,5280,7210,3890,5550,5376.57,2.51,0,42578,6206,5877,5221,4892,4236,6042,5057,153,1660,500,3440,10,1,30610000,1647,12.17,3.56,12,12.08,442.00,1510.00,6150,20231116,-12.52,2125,20240628,153.18,5550,-3.06,20241018,2125,153.18,20240628,6150,-12.52,20231116,2125,153.18,20240628,6.33,N,365330,500,153 억,,767610,N,N,0,N,00,N
|
|
20241021,091224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5350,-200,5,-3.60,10361121310,1928215,6.53,5320,5470,5310,7210,3890,5550,5372.86,2.51,0,199256,6206,5877,5221,4892,4236,6042,5057,153,1660,500,3440,10,1,30610000,1638,12.10,3.54,12,6.30,442.00,1510.00,6150,20231116,-13.01,2125,20240628,151.76,5550,-3.60,20241018,2125,151.76,20240628,6150,-13.01,20231116,2125,151.76,20240628,6.33,N,365330,500,153 억,,767610,N,N,0,N,00,N
|
|
20241018,161222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5550,945,2,20.52,142699243015,28109043,891.14,4650,5550,4565,5980,3225,4605,5072.00,0.99,0,481081,4841,4722,4661,4542,4481,4692,4512,153,1375,500,2850,10,1,30610000,1699,12.56,3.68,12,91.83,442.00,1510.00,6150,20231116,-9.76,2125,20240628,161.18,5550,0.00,20241018,2125,161.18,20240628,6150,-9.76,20231116,2125,161.18,20240628,6.74,N,365330,500,153 억,,303279,N,N,0,N,00,N
|
|
20241018,151252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,665,2,14.44,126831943435,25181007,798.31,4650,5360,4565,5980,3225,4605,5036.92,0.99,0,362057,4841,4722,4661,4542,4481,4692,4512,153,1375,500,2850,10,1,30610000,1613,11.92,3.49,12,82.26,442.00,1510.00,6150,20231116,-14.31,2125,20240628,148.00,5360,-1.68,20241018,2125,148.00,20240628,6150,-14.31,20231116,2125,148.00,20240628,6.74,N,365330,500,153 억,,303279,N,N,0,N,00,N
|
|
20241018,141255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4890,285,2,6.19,53858852995,11114640,352.37,4650,5030,4565,5980,3225,4605,4845.90,0.99,0,193043,4841,4722,4661,4542,4481,4692,4512,153,1375,500,2850,5,1,30610000,1497,11.06,3.24,12,36.31,442.00,1510.00,6150,20231116,-20.49,2125,20240628,130.12,5110,-4.31,20240822,2125,130.12,20240628,6150,-20.49,20231116,2125,130.12,20240628,6.74,N,365330,500,153 억,,303279,N,N,0,N,00,N
|
|
20241018,131238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,155,2,3.37,49387101065,10189250,323.03,4650,5030,4565,5980,3225,4605,4847.13,0.99,0,175264,4841,4722,4661,4542,4481,4692,4512,153,1375,500,2850,5,1,30610000,1457,10.77,3.15,12,33.29,442.00,1510.00,6150,20231116,-22.60,2125,20240628,124.00,5110,-6.85,20240822,2125,124.00,20240628,6150,-22.60,20231116,2125,124.00,20240628,6.74,N,365330,500,153 억,,303279,N,N,0,N,00,N
|
|
20241018,121249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4805,200,2,4.34,45316278650,9335940,295.98,4650,5030,4565,5980,3225,4605,4854.13,0.99,0,158964,4841,4722,4661,4542,4481,4692,4512,153,1375,500,2850,5,1,30610000,1471,10.87,3.18,12,30.50,442.00,1510.00,6150,20231116,-21.87,2125,20240628,126.12,5110,-5.97,20240822,2125,126.12,20240628,6150,-21.87,20231116,2125,126.12,20240628,6.74,N,365330,500,153 억,,303279,N,N,0,N,00,N
|
|
20241018,111246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,245,2,5.32,29531914565,6116532,193.91,4650,4955,4565,5980,3225,4605,4828.45,0.99,0,131327,4841,4722,4661,4542,4481,4692,4512,153,1375,500,2850,5,1,30610000,1485,10.97,3.21,12,19.98,442.00,1510.00,6150,20231116,-21.14,2125,20240628,128.24,5110,-5.09,20240822,2125,128.24,20240628,6150,-21.14,20231116,2125,128.24,20240628,6.74,N,365330,500,153 억,,303279,N,N,0,N,00,N
|
|
20241018,101231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,305,2,6.62,16684253350,3473369,110.12,4650,4925,4565,5980,3225,4605,4803.84,0.99,0,45217,4841,4722,4661,4542,4481,4692,4512,153,1375,500,2850,5,1,30610000,1503,11.11,3.25,12,11.35,442.00,1510.00,6150,20231116,-20.16,2125,20240628,131.06,5110,-3.91,20240822,2125,131.06,20240628,6150,-20.16,20231116,2125,131.06,20240628,6.74,N,365330,500,153 억,,303279,N,N,0,N,00,N
|
|
20241018,091230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,85,2,1.85,1959231920,418890,13.28,4650,4730,4640,5980,3225,4605,4678.32,0.99,0,-24598,4841,4722,4661,4542,4481,4692,4512,153,1375,500,2850,5,1,30610000,1436,10.61,3.11,12,1.37,442.00,1510.00,6150,20231116,-23.74,2125,20240628,120.71,5110,-8.22,20240822,2125,120.71,20240628,6150,-23.74,20231116,2125,120.71,20240628,6.74,N,365330,500,153 억,,303279,N,N,0,N,00,N
|
|
20241017,161226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4605,-195,5,-4.06,14442428900,3080183,34.89,4640,4780,4600,6240,3360,4800,4689.62,0.47,0,155615,5226,5012,4701,4487,4176,5120,4595,153,1440,500,2970,5,1,30610000,1410,10.42,3.05,12,10.06,442.00,1510.00,6150,20231116,-25.12,2125,20240628,116.71,5110,-9.88,20240822,2125,116.71,20240628,6150,-25.12,20231116,2125,116.71,20240628,6.24,N,365330,500,153 억,,142933,N,N,0,N,00,N
|
|
20241017,151229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,-120,5,-2.50,12667074625,2696059,30.54,4640,4780,4635,6240,3360,4800,4698.29,0.47,0,170769,5226,5012,4701,4487,4176,5120,4595,153,1440,500,2970,5,1,30610000,1433,10.59,3.10,12,8.81,442.00,1510.00,6150,20231116,-23.90,2125,20240628,120.24,5110,-8.41,20240822,2125,120.24,20240628,6150,-23.90,20231116,2125,120.24,20240628,6.24,N,365330,500,153 억,,142933,N,N,0,N,00,N
|
|
20241017,141235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4720,-80,5,-1.67,10231038645,2181143,24.71,4640,4765,4635,6240,3360,4800,4690.58,0.47,0,198690,5226,5012,4701,4487,4176,5120,4595,153,1440,500,2970,5,1,30610000,1445,10.68,3.13,12,7.13,442.00,1510.00,6150,20231116,-23.25,2125,20240628,122.12,5110,-7.63,20240822,2125,122.12,20240628,6150,-23.25,20231116,2125,122.12,20240628,6.24,N,365330,500,153 억,,142933,N,N,0,N,00,N
|
|
20241017,131228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,-85,5,-1.77,9343929360,1991630,22.56,4640,4765,4635,6240,3360,4800,4691.49,0.47,0,175717,5226,5012,4701,4487,4176,5120,4595,153,1440,500,2970,5,1,30610000,1443,10.67,3.12,12,6.51,442.00,1510.00,6150,20231116,-23.33,2125,20240628,121.88,5110,-7.73,20240822,2125,121.88,20240628,6150,-23.33,20231116,2125,121.88,20240628,6.24,N,365330,500,153 억,,142933,N,N,0,N,00,N
|
|
20241017,121235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4725,-75,5,-1.56,8637134485,1841355,20.86,4640,4765,4635,6240,3360,4800,4690.53,0.47,0,178535,5226,5012,4701,4487,4176,5120,4595,153,1440,500,2970,5,1,30610000,1446,10.69,3.13,12,6.02,442.00,1510.00,6150,20231116,-23.17,2125,20240628,122.35,5110,-7.53,20240822,2125,122.35,20240628,6150,-23.17,20231116,2125,122.35,20240628,6.24,N,365330,500,153 억,,142933,N,N,0,N,00,N
|
|
20241017,111232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,-55,5,-1.15,7696625150,1642100,18.60,4640,4765,4635,6240,3360,4800,4686.93,0.47,0,191989,5226,5012,4701,4487,4176,5120,4595,153,1440,500,2970,5,1,30610000,1452,10.74,3.14,12,5.36,442.00,1510.00,6150,20231116,-22.85,2125,20240628,123.29,5110,-7.14,20240822,2125,123.29,20240628,6150,-22.85,20231116,2125,123.29,20240628,6.24,N,365330,500,153 억,,142933,N,N,0,N,00,N
|
|
20241017,101229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4660,-140,5,-2.92,5548894250,1186821,13.44,4640,4750,4635,6240,3360,4800,4675.23,0.47,0,218670,5226,5012,4701,4487,4176,5120,4595,153,1440,500,2970,5,1,30610000,1426,10.54,3.09,12,3.88,442.00,1510.00,6150,20231116,-24.23,2125,20240628,119.29,5110,-8.81,20240822,2125,119.29,20240628,6150,-24.23,20231116,2125,119.29,20240628,6.24,N,365330,500,153 억,,142933,N,N,0,N,00,N
|
|
20241017,091221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,-120,5,-2.50,3307234560,707037,8.01,4640,4750,4635,6240,3360,4800,4677.27,0.47,0,160032,5226,5012,4701,4487,4176,5120,4595,153,1440,500,2970,5,1,30610000,1433,10.59,3.10,12,2.31,442.00,1510.00,6150,20231116,-23.90,2125,20240628,120.24,5110,-8.41,20240822,2125,120.24,20240628,6150,-23.90,20231116,2125,120.24,20240628,6.24,N,365330,500,153 억,,142933,N,N,0,N,00,N
|
|
20241016,161214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,380,2,8.60,39402764490,8359007,259.61,4405,4915,4390,5740,3095,4420,4713.67,0.57,0,-33623,4673,4546,4458,4331,4243,4502,4287,153,1320,500,2740,5,1,30610000,1469,10.86,3.18,12,27.31,442.00,1510.00,6150,20231116,-21.95,2125,20240628,125.88,5110,-6.07,20240822,2125,125.88,20240628,6150,-21.95,20231116,2125,125.88,20240628,5.81,N,365330,500,153 억,,174448,N,N,0,N,00,N
|
|
20241016,151222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4845,425,2,9.62,26084113915,5606779,174.14,4405,4845,4390,5740,3095,4420,4652.55,0.57,0,118326,4673,4546,4458,4331,4243,4502,4287,153,1320,500,2740,5,1,30610000,1483,10.96,3.21,12,18.32,442.00,1510.00,6150,20231116,-21.22,2125,20240628,128.00,5110,-5.19,20240822,2125,128.00,20240628,6150,-21.22,20231116,2125,128.00,20240628,5.81,N,365330,500,153 억,,174448,Y,N,0,N,00,N
|
|
20241016,141225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,245,2,5.54,16537804015,3601356,111.85,4405,4710,4390,5740,3095,4420,4592.45,0.57,0,270541,4673,4546,4458,4331,4243,4502,4287,153,1320,500,2740,5,1,30610000,1428,10.55,3.09,12,11.77,442.00,1510.00,6150,20231116,-24.15,2125,20240628,119.53,5110,-8.71,20240822,2125,119.53,20240628,6150,-24.15,20231116,2125,119.53,20240628,5.81,N,365330,500,153 억,,174448,N,N,0,N,00,N
|
|
20241016,131219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,180,2,4.07,12752206505,2789007,86.62,4405,4670,4390,5740,3095,4420,4572.71,0.57,0,248453,4673,4546,4458,4331,4243,4502,4287,153,1320,500,2740,5,1,30610000,1408,10.41,3.05,12,9.11,442.00,1510.00,6150,20231116,-25.20,2125,20240628,116.47,5110,-9.98,20240822,2125,116.47,20240628,6150,-25.20,20231116,2125,116.47,20240628,5.81,N,365330,500,153 억,,174448,N,N,0,N,00,N
|
|
20241016,121219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,220,2,4.98,11607202625,2539929,78.89,4405,4670,4390,5740,3095,4420,4570.32,0.57,0,205492,4673,4546,4458,4331,4243,4502,4287,153,1320,500,2740,5,1,30610000,1420,10.50,3.07,12,8.30,442.00,1510.00,6150,20231116,-24.55,2125,20240628,118.35,5110,-9.20,20240822,2125,118.35,20240628,6150,-24.55,20231116,2125,118.35,20240628,5.81,N,365330,500,153 억,,174448,N,N,0,N,00,N
|
|
20241016,111216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,180,2,4.07,8517427790,1873571,58.19,4405,4630,4390,5740,3095,4420,4546.58,0.57,0,173433,4673,4546,4458,4331,4243,4502,4287,153,1320,500,2740,5,1,30610000,1408,10.41,3.05,12,6.12,442.00,1510.00,6150,20231116,-25.20,2125,20240628,116.47,5110,-9.98,20240822,2125,116.47,20240628,6150,-25.20,20231116,2125,116.47,20240628,5.81,N,365330,500,153 억,,174448,N,N,0,N,00,N
|
|
20241016,101216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4575,155,2,3.51,5906780435,1305638,40.55,4405,4595,4390,5740,3095,4420,4524.64,0.57,0,115271,4673,4546,4458,4331,4243,4502,4287,153,1320,500,2740,5,1,30610000,1400,10.35,3.03,12,4.27,442.00,1510.00,6150,20231116,-25.61,2125,20240628,115.29,5110,-10.47,20240822,2125,115.29,20240628,6150,-25.61,20231116,2125,115.29,20240628,5.81,N,365330,500,153 억,,174448,N,N,0,N,00,N
|
|
20241016,091220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,120,2,2.71,1948899880,433947,13.48,4405,4550,4390,5740,3095,4420,4492.31,0.57,0,65765,4673,4546,4458,4331,4243,4502,4287,153,1320,500,2740,5,1,30610000,1390,10.27,3.01,12,1.42,442.00,1510.00,6150,20231116,-26.18,2125,20240628,113.65,5110,-11.15,20240822,2125,113.65,20240628,6150,-26.18,20231116,2125,113.65,20240628,5.81,N,365330,500,153 억,,174448,N,N,0,N,00,N
|
|
20241015,161210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,20,2,0.45,14143445500,3164964,20.86,4485,4585,4370,5720,3080,4400,4469.35,0.90,0,-100193,5240,4820,4610,4190,3980,4715,4085,153,1320,500,2720,5,1,30610000,1353,10.00,2.93,12,10.34,442.00,1510.00,6150,20231116,-28.13,2125,20240628,108.00,5110,-13.50,20240822,2125,108.00,20240628,6150,-28.13,20231116,2125,108.00,20240628,6.47,N,365330,500,153 억,,274404,N,N,0,N,00,N
|
|
20241015,151220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,20,2,0.45,13750848105,3076133,20.28,4485,4585,4370,5720,3080,4400,4470.71,0.90,0,-98210,5240,4820,4610,4190,3980,4715,4085,153,1320,500,2720,5,1,30610000,1353,10.00,2.93,12,10.05,442.00,1510.00,6150,20231116,-28.13,2125,20240628,108.00,5110,-13.50,20240822,2125,108.00,20240628,6150,-28.13,20231116,2125,108.00,20240628,6.47,N,365330,500,153 억,,274404,N,N,0,N,00,N
|
|
20241015,141220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,35,2,0.80,12278411010,2742066,18.08,4485,4585,4400,5720,3080,4400,4478.47,0.90,0,-132531,5240,4820,4610,4190,3980,4715,4085,153,1320,500,2720,5,1,30610000,1358,10.03,2.94,12,8.96,442.00,1510.00,6150,20231116,-27.89,2125,20240628,108.71,5110,-13.21,20240822,2125,108.71,20240628,6150,-27.89,20231116,2125,108.71,20240628,6.47,N,365330,500,153 억,,274404,N,N,0,N,00,N
|
|
20241015,131217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,65,2,1.48,11867685155,2649673,17.47,4485,4585,4400,5720,3080,4400,4479.63,0.90,0,-127661,5240,4820,4610,4190,3980,4715,4085,153,1320,500,2720,5,1,30610000,1367,10.10,2.96,12,8.66,442.00,1510.00,6150,20231116,-27.40,2125,20240628,110.12,5110,-12.62,20240822,2125,110.12,20240628,6150,-27.40,20231116,2125,110.12,20240628,6.47,N,365330,500,153 억,,274404,N,N,0,N,00,N
|
|
20241015,121220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,85,2,1.93,10600617030,2365514,15.59,4485,4585,4400,5720,3080,4400,4482.13,0.90,0,-128556,5240,4820,4610,4190,3980,4715,4085,153,1320,500,2720,5,1,30610000,1373,10.15,2.97,12,7.73,442.00,1510.00,6150,20231116,-27.07,2125,20240628,111.06,5110,-12.23,20240822,2125,111.06,20240628,6150,-27.07,20231116,2125,111.06,20240628,6.47,N,365330,500,153 억,,274404,N,N,0,N,00,N
|
|
20241015,111224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,85,2,1.93,8052763330,1800749,11.87,4485,4550,4400,5720,3080,4400,4472.85,0.90,0,-121893,5240,4820,4610,4190,3980,4715,4085,153,1320,500,2720,5,1,30610000,1373,10.15,2.97,12,5.88,442.00,1510.00,6150,20231116,-27.07,2125,20240628,111.06,5110,-12.23,20240822,2125,111.06,20240628,6150,-27.07,20231116,2125,111.06,20240628,6.47,N,365330,500,153 억,,274404,N,N,0,N,00,N
|
|
20241015,101221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,80,2,1.82,6211874565,1390343,9.17,4485,4550,4400,5720,3080,4400,4469.04,0.90,0,-80292,5240,4820,4610,4190,3980,4715,4085,153,1320,500,2720,5,1,30610000,1371,10.14,2.97,12,4.54,442.00,1510.00,6150,20231116,-27.15,2125,20240628,110.82,5110,-12.33,20240822,2125,110.82,20240628,6150,-27.15,20231116,2125,110.82,20240628,6.47,N,365330,500,153 억,,274404,N,N,0,N,00,N
|
|
20241015,091217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,15,2,0.34,2606338325,584539,3.85,4485,4520,4400,5720,3080,4400,4461.26,0.90,0,-19004,5240,4820,4610,4190,3980,4715,4085,153,1320,500,2720,5,1,30610000,1351,9.99,2.92,12,1.91,442.00,1510.00,6150,20231116,-28.21,2125,20240628,107.76,5110,-13.60,20240822,2125,107.76,20240628,6150,-28.21,20231116,2125,107.76,20240628,6.47,N,365330,500,153 억,,274404,N,N,0,N,00,N
|
|
20241014,161146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-25,5,-0.56,72147926755,15057053,217.30,4600,5030,4400,5750,3100,4425,4791.99,0.95,0,-18328,4678,4551,4443,4316,4208,4615,4380,153,1325,500,2740,5,1,30610000,1347,9.95,2.91,12,49.19,442.00,1510.00,6150,20231116,-28.46,2125,20240628,107.06,5110,-13.89,20240822,2125,107.06,20240628,6150,-28.46,20231116,2125,107.06,20240628,6.26,N,365330,500,153 억,,290199,N,N,0,N,00,N
|
|
20241014,151202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,0,3,0.00,71098160230,14818924,213.87,4600,5030,4420,5750,3100,4425,4797.80,0.95,0,-45916,4678,4551,4443,4316,4208,4615,4380,153,1325,500,2740,5,1,30610000,1354,10.01,2.93,12,48.41,442.00,1510.00,6150,20231116,-28.05,2125,20240628,108.24,5110,-13.41,20240822,2125,108.24,20240628,6150,-28.05,20231116,2125,108.24,20240628,6.26,N,365330,500,153 억,,290199,N,N,0,N,00,N
|
|
20241014,141201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,115,2,2.60,68275994375,14188084,204.76,4600,5030,4515,5750,3100,4425,4812.21,0.95,0,-152506,4678,4551,4443,4316,4208,4615,4380,153,1325,500,2740,5,1,30610000,1390,10.27,3.01,12,46.35,442.00,1510.00,6150,20231116,-26.18,2125,20240628,113.65,5110,-11.15,20240822,2125,113.65,20240628,6150,-26.18,20231116,2125,113.65,20240628,6.26,N,365330,500,153 억,,290199,N,N,0,N,00,N
|
|
20241014,131159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,165,2,3.73,66146381695,13720862,198.02,4600,5030,4555,5750,3100,4425,4820.86,0.95,0,-203039,4678,4551,4443,4316,4208,4615,4380,153,1325,500,2740,5,1,30610000,1405,10.38,3.04,12,44.82,442.00,1510.00,6150,20231116,-25.37,2125,20240628,116.00,5110,-10.18,20240822,2125,116.00,20240628,6150,-25.37,20231116,2125,116.00,20240628,6.26,N,365330,500,153 억,,290199,N,N,0,N,00,N
|
|
20241014,121150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4585,160,2,3.62,64880705805,13444191,194.03,4600,5030,4560,5750,3100,4425,4825.93,0.95,0,-229570,4678,4551,4443,4316,4208,4615,4380,153,1325,500,2740,5,1,30610000,1403,10.37,3.04,12,43.92,442.00,1510.00,6150,20231116,-25.45,2125,20240628,115.76,5110,-10.27,20240822,2125,115.76,20240628,6150,-25.45,20231116,2125,115.76,20240628,6.26,N,365330,500,153 억,,290199,N,N,0,N,00,N
|
|
20241014,111150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,230,2,5.20,62232738265,12869502,185.73,4600,5030,4600,5750,3100,4425,4835.68,0.95,0,-212040,4678,4551,4443,4316,4208,4615,4380,153,1325,500,2740,5,1,30610000,1425,10.53,3.08,12,42.04,442.00,1510.00,6150,20231116,-24.31,2125,20240628,119.06,5110,-8.90,20240822,2125,119.06,20240628,6150,-24.31,20231116,2125,119.06,20240628,6.26,N,365330,500,153 억,,290199,N,N,0,N,00,N
|
|
20241014,101153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,285,2,6.44,58224436625,12009553,173.32,4600,5030,4600,5750,3100,4425,4848.18,0.95,0,-268841,4678,4551,4443,4316,4208,4615,4380,153,1325,500,2740,5,1,30610000,1442,10.66,3.12,12,39.23,442.00,1510.00,6150,20231116,-23.41,2125,20240628,121.65,5110,-7.83,20240822,2125,121.65,20240628,6150,-23.41,20231116,2125,121.65,20240628,6.26,N,365330,500,153 억,,290199,N,N,0,N,00,N
|
|
20241014,091154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4840,415,2,9.38,25226163145,5218337,75.31,4600,4985,4600,5750,3100,4425,4834.14,0.95,0,-95177,4678,4551,4443,4316,4208,4615,4380,153,1325,500,2740,5,1,30610000,1482,10.95,3.21,12,17.05,442.00,1510.00,6150,20231116,-21.30,2125,20240628,127.76,5110,-5.28,20240822,2125,127.76,20240628,6150,-21.30,20231116,2125,127.76,20240628,6.26,N,365330,500,153 억,,290199,N,N,0,N,00,N
|
|
20241011,161132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,210,2,4.98,28958686420,6504543,159.60,4380,4570,4335,5470,2955,4215,4452.17,0.66,0,89467,4471,4342,4246,4117,4021,4295,4070,153,1255,500,2610,5,1,30610000,1354,10.01,2.93,12,21.25,442.00,1510.00,6150,20231116,-28.05,2125,20240628,108.24,5110,-13.41,20240822,2125,108.24,20240628,6150,-28.05,20231116,2125,108.24,20240628,6.31,N,365330,500,153 억,,200934,N,N,0,N,00,N
|
|
20241011,151148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,230,2,5.46,28336727610,6364166,156.15,4380,4570,4335,5470,2955,4215,4452.55,0.66,0,94795,4471,4342,4246,4117,4021,4295,4070,153,1255,500,2610,5,1,30610000,1361,10.06,2.94,12,20.79,442.00,1510.00,6150,20231116,-27.72,2125,20240628,109.18,5110,-13.01,20240822,2125,109.18,20240628,6150,-27.72,20231116,2125,109.18,20240628,6.31,N,365330,500,153 억,,200934,N,N,0,N,00,N
|
|
20241011,141152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,190,2,4.51,26841468470,6025742,147.85,4380,4570,4335,5470,2955,4215,4454.47,0.66,0,37556,4471,4342,4246,4117,4021,4295,4070,153,1255,500,2610,5,1,30610000,1348,9.97,2.92,12,19.69,442.00,1510.00,6150,20231116,-28.37,2125,20240628,107.29,5110,-13.80,20240822,2125,107.29,20240628,6150,-28.37,20231116,2125,107.29,20240628,6.31,N,365330,500,153 억,,200934,N,N,0,N,00,N
|
|
20241011,131152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,200,2,4.74,25715148450,5771013,141.60,4380,4570,4335,5470,2955,4215,4455.92,0.66,0,44569,4471,4342,4246,4117,4021,4295,4070,153,1255,500,2610,5,1,30610000,1351,9.99,2.92,12,18.85,442.00,1510.00,6150,20231116,-28.21,2125,20240628,107.76,5110,-13.60,20240822,2125,107.76,20240628,6150,-28.21,20231116,2125,107.76,20240628,6.31,N,365330,500,153 억,,200934,N,N,0,N,00,N
|
|
20241011,121144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,175,2,4.15,24210005910,5430319,133.24,4380,4570,4335,5470,2955,4215,4458.31,0.66,0,41135,4471,4342,4246,4117,4021,4295,4070,153,1255,500,2610,5,1,30610000,1344,9.93,2.91,12,17.74,442.00,1510.00,6150,20231116,-28.62,2125,20240628,106.59,5110,-14.09,20240822,2125,106.59,20240628,6150,-28.62,20231116,2125,106.59,20240628,6.31,N,365330,500,153 억,,200934,N,N,0,N,00,N
|
|
20241011,111146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,190,2,4.51,23489442935,5266561,129.22,4380,4570,4335,5470,2955,4215,4460.12,0.66,0,8113,4471,4342,4246,4117,4021,4295,4070,153,1255,500,2610,5,1,30610000,1348,9.97,2.92,12,17.21,442.00,1510.00,6150,20231116,-28.37,2125,20240628,107.29,5110,-13.80,20240822,2125,107.29,20240628,6150,-28.37,20231116,2125,107.29,20240628,6.31,N,365330,500,153 억,,200934,N,N,0,N,00,N
|
|
20241011,101155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,190,2,4.51,21184883490,4739795,116.30,4380,4570,4360,5470,2955,4215,4469.58,0.66,0,-68445,4471,4342,4246,4117,4021,4295,4070,153,1255,500,2610,5,1,30610000,1348,9.97,2.92,12,15.48,442.00,1510.00,6150,20231116,-28.37,2125,20240628,107.29,5110,-13.80,20240822,2125,107.29,20240628,6150,-28.37,20231116,2125,107.29,20240628,6.31,N,365330,500,153 억,,200934,N,N,0,N,00,N
|
|
20241011,091150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,185,2,4.39,4459161770,1011569,24.82,4380,4485,4360,5470,2955,4215,4408.18,0.66,0,14014,4471,4342,4246,4117,4021,4295,4070,153,1255,500,2610,5,1,30610000,1347,9.95,2.91,12,3.30,442.00,1510.00,6150,20231116,-28.46,2125,20240628,107.06,5110,-13.89,20240822,2125,107.06,20240628,6150,-28.46,20231116,2125,107.06,20240628,6.31,N,365330,500,153 억,,200934,N,N,0,N,00,N
|
|
20241010,161216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4215,120,2,2.93,17349048550,4043802,280.72,4230,4375,4150,5320,2870,4095,4290.36,0.81,0,-53921,4315,4205,4130,4020,3945,4167,3982,153,1225,500,2530,5,1,30610000,1290,9.54,2.79,12,13.21,442.00,1510.00,6150,20231116,-31.46,2125,20240628,98.35,5110,-17.51,20240822,2125,98.35,20240628,6150,-31.46,20231116,2125,98.35,20240628,6.75,N,365330,500,153 억,,249330,N,N,0,N,00,N
|
|
20241010,151234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,105,2,2.56,16959664130,3951252,274.30,4230,4375,4150,5320,2870,4095,4292.24,0.81,0,-64097,4315,4205,4130,4020,3945,4167,3982,153,1225,500,2530,5,1,30610000,1286,9.50,2.78,12,12.91,442.00,1510.00,6150,20231116,-31.71,2125,20240628,97.65,5110,-17.81,20240822,2125,97.65,20240628,6150,-31.71,20231116,2125,97.65,20240628,6.75,N,365330,500,153 억,,249330,N,N,0,N,00,N
|
|
20241010,141228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,150,2,3.66,16110946590,3750597,260.37,4230,4375,4150,5320,2870,4095,4295.58,0.81,0,-63498,4315,4205,4130,4020,3945,4167,3982,153,1225,500,2530,5,1,30610000,1299,9.60,2.81,12,12.25,442.00,1510.00,6150,20231116,-30.98,2125,20240628,99.76,5110,-16.93,20240822,2125,99.76,20240628,6150,-30.98,20231116,2125,99.76,20240628,6.75,N,365330,500,153 억,,249330,N,N,0,N,00,N
|
|
20241010,131224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4235,140,2,3.42,15448233710,3594897,249.56,4230,4375,4150,5320,2870,4095,4297.28,0.81,0,-53438,4315,4205,4130,4020,3945,4167,3982,153,1225,500,2530,5,1,30610000,1296,9.58,2.80,12,11.74,442.00,1510.00,6150,20231116,-31.14,2125,20240628,99.29,5110,-17.12,20240822,2125,99.29,20240628,6150,-31.14,20231116,2125,99.29,20240628,6.75,N,365330,500,153 억,,249330,N,N,0,N,00,N
|
|
20241010,121224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,275,2,6.72,11514627165,2675444,185.73,4230,4375,4170,5320,2870,4095,4303.84,0.81,0,40981,4315,4205,4130,4020,3945,4167,3982,153,1225,500,2530,5,1,30610000,1338,9.89,2.89,12,8.74,442.00,1510.00,6150,20231116,-28.94,2125,20240628,105.65,5110,-14.48,20240822,2125,105.65,20240628,6150,-28.94,20231116,2125,105.65,20240628,6.75,N,365330,500,153 억,,249330,N,N,0,N,00,N
|
|
20241010,111223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,180,2,4.40,7400747175,1728155,119.97,4230,4370,4170,5320,2870,4095,4282.48,0.81,0,211785,4315,4205,4130,4020,3945,4167,3982,153,1225,500,2530,5,1,30610000,1309,9.67,2.83,12,5.65,442.00,1510.00,6150,20231116,-30.49,2125,20240628,101.18,5110,-16.34,20240822,2125,101.18,20240628,6150,-30.49,20231116,2125,101.18,20240628,6.75,N,365330,500,153 억,,249330,N,N,0,N,00,N
|
|
20241010,101222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,185,2,4.52,6794167545,1586850,110.16,4230,4370,4170,5320,2870,4095,4281.57,0.81,0,192548,4315,4205,4130,4020,3945,4167,3982,153,1225,500,2530,5,1,30610000,1310,9.68,2.83,12,5.18,442.00,1510.00,6150,20231116,-30.41,2125,20240628,101.41,5110,-16.24,20240822,2125,101.41,20240628,6150,-30.41,20231116,2125,101.41,20240628,6.75,N,365330,500,153 억,,249330,N,N,0,N,00,N
|
|
20241010,091226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,165,2,4.03,2681779785,632648,43.92,4230,4300,4170,5320,2870,4095,4239.03,0.81,0,40609,4315,4205,4130,4020,3945,4167,3982,153,1225,500,2530,5,1,30610000,1304,9.64,2.82,12,2.07,442.00,1510.00,6150,20231116,-30.73,2125,20240628,100.47,5110,-16.63,20240822,2125,100.47,20240628,6150,-30.73,20231116,2125,100.47,20240628,6.75,N,365330,500,153 억,,249330,N,N,0,N,00,N
|
|
20241008,161212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4095,75,2,1.87,5947661070,1428813,216.09,4190,4240,4055,5220,2815,4020,4162.89,0.68,0,46544,4133,4076,3993,3936,3853,4105,3965,153,1200,500,2490,5,1,30610000,1253,9.26,2.71,12,4.67,442.00,1510.00,6150,20231116,-33.41,2125,20240628,92.71,5110,-19.86,20240822,2125,92.71,20240628,6150,-33.41,20231116,2125,92.71,20240628,6.82,N,365330,500,153 억,,207738,N,N,0,N,00,N
|
|
20241008,151224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4105,85,2,2.11,5819009935,1397381,211.34,4190,4240,4055,5220,2815,4020,4164.38,0.68,0,40575,4133,4076,3993,3936,3853,4105,3965,153,1200,500,2490,5,1,30610000,1257,9.29,2.72,12,4.57,442.00,1510.00,6150,20231116,-33.25,2125,20240628,93.18,5110,-19.67,20240822,2125,93.18,20240628,6150,-33.25,20231116,2125,93.18,20240628,6.82,N,365330,500,153 억,,207738,N,N,0,N,00,N
|
|
20241008,141218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,70,2,1.74,5443595615,1305391,197.42,4190,4240,4075,5220,2815,4020,4170.25,0.68,0,27652,4133,4076,3993,3936,3853,4105,3965,153,1200,500,2490,5,1,30610000,1252,9.25,2.71,12,4.26,442.00,1510.00,6150,20231116,-33.50,2125,20240628,92.47,5110,-19.96,20240822,2125,92.47,20240628,6150,-33.50,20231116,2125,92.47,20240628,6.82,N,365330,500,153 억,,207738,N,N,0,N,00,N
|
|
20241008,131217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,105,2,2.61,5335931580,1279164,193.46,4190,4240,4075,5220,2815,4020,4171.59,0.68,0,31212,4133,4076,3993,3936,3853,4105,3965,153,1200,500,2490,5,1,30610000,1263,9.33,2.73,12,4.18,442.00,1510.00,6150,20231116,-32.93,2125,20240628,94.12,5110,-19.28,20240822,2125,94.12,20240628,6150,-32.93,20231116,2125,94.12,20240628,6.82,N,365330,500,153 억,,207738,N,N,0,N,00,N
|
|
20241008,121218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,65,2,1.62,5119248565,1226612,185.51,4190,4240,4075,5220,2815,4020,4173.67,0.68,0,42493,4133,4076,3993,3936,3853,4105,3965,153,1200,500,2490,5,1,30610000,1250,9.24,2.71,12,4.01,442.00,1510.00,6150,20231116,-33.58,2125,20240628,92.24,5110,-20.06,20240822,2125,92.24,20240628,6150,-33.58,20231116,2125,92.24,20240628,6.82,N,365330,500,153 억,,207738,N,N,0,N,00,N
|
|
20241008,111217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,105,2,2.61,4746792970,1135747,171.77,4190,4240,4100,5220,2815,4020,4179.65,0.68,0,62593,4133,4076,3993,3936,3853,4105,3965,153,1200,500,2490,5,1,30610000,1263,9.33,2.73,12,3.71,442.00,1510.00,6150,20231116,-32.93,2125,20240628,94.12,5110,-19.28,20240822,2125,94.12,20240628,6150,-32.93,20231116,2125,94.12,20240628,6.82,N,365330,500,153 억,,207738,N,N,0,N,00,N
|
|
20241008,101217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,105,2,2.61,4459721340,1065992,161.22,4190,4240,4100,5220,2815,4020,4183.86,0.68,0,53903,4133,4076,3993,3936,3853,4105,3965,153,1200,500,2490,5,1,30610000,1263,9.33,2.73,12,3.48,442.00,1510.00,6150,20231116,-32.93,2125,20240628,94.12,5110,-19.28,20240822,2125,94.12,20240628,6150,-32.93,20231116,2125,94.12,20240628,6.82,N,365330,500,153 억,,207738,N,N,0,N,00,N
|
|
20241008,091220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,180,2,4.48,3089786760,735852,111.29,4190,4240,4160,5220,2815,4020,4199.28,0.68,0,73585,4133,4076,3993,3936,3853,4105,3965,153,1200,500,2490,5,1,30610000,1286,9.50,2.78,12,2.40,442.00,1510.00,6150,20231116,-31.71,2125,20240628,97.65,5110,-17.81,20240822,2125,97.65,20240628,6150,-31.71,20231116,2125,97.65,20240628,6.82,N,365330,500,153 억,,207738,N,N,0,N,00,N
|
|
20241007,161234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,170,2,4.42,2610316870,653280,147.47,3910,4050,3910,5000,2695,3850,3995.32,0.30,0,115936,3983,3916,3883,3816,3783,3900,3800,153,1150,500,2380,5,1,30610000,1231,9.10,2.66,12,2.13,442.00,1510.00,6150,20231116,-34.63,2125,20240628,89.18,5110,-21.33,20240822,2125,89.18,20240628,6150,-34.63,20231116,2125,89.18,20240628,6.64,N,365330,500,153 억,,90837,N,N,0,N,00,N
|
|
20241007,151146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,165,2,4.29,2490377990,623427,140.73,3910,4050,3910,5000,2695,3850,3994.66,0.30,0,114002,3983,3916,3883,3816,3783,3900,3800,153,1150,500,2380,5,1,30610000,1229,9.08,2.66,12,2.04,442.00,1510.00,6150,20231116,-34.72,2125,20240628,88.94,5110,-21.43,20240822,2125,88.94,20240628,6150,-34.72,20231116,2125,88.94,20240628,6.64,N,365330,500,153 억,,90837,N,N,0,N,00,N
|
|
20241007,141208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,180,2,4.68,2130424600,533661,120.46,3910,4050,3910,5000,2695,3850,3992.09,0.30,0,115275,3983,3916,3883,3816,3783,3900,3800,153,1150,500,2380,5,1,30610000,1234,9.12,2.67,12,1.74,442.00,1510.00,6150,20231116,-34.47,2125,20240628,89.65,5110,-21.14,20240822,2125,89.65,20240628,6150,-34.47,20231116,2125,89.65,20240628,6.64,N,365330,500,153 억,,90837,N,N,0,N,00,N
|
|
20241007,131137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,145,2,3.77,1849262235,463552,104.64,3910,4050,3910,5000,2695,3850,3989.33,0.30,0,88010,3983,3916,3883,3816,3783,3900,3800,153,1150,500,2380,5,1,30610000,1223,9.04,2.65,12,1.51,442.00,1510.00,6150,20231116,-35.04,2125,20240628,88.00,5110,-21.82,20240822,2125,88.00,20240628,6150,-35.04,20231116,2125,88.00,20240628,6.64,N,365330,500,153 억,,90837,N,N,0,N,00,N
|
|
20241007,121203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,145,2,3.77,1695577520,425149,95.97,3910,4050,3910,5000,2695,3850,3988.20,0.30,0,90548,3983,3916,3883,3816,3783,3900,3800,153,1150,500,2380,5,1,30610000,1223,9.04,2.65,12,1.39,442.00,1510.00,6150,20231116,-35.04,2125,20240628,88.00,5110,-21.82,20240822,2125,88.00,20240628,6150,-35.04,20231116,2125,88.00,20240628,6.64,N,365330,500,153 억,,90837,N,N,0,N,00,N
|
|
20241007,111122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,150,2,3.90,1596680510,400367,90.38,3910,4050,3910,5000,2695,3850,3988.04,0.30,0,89055,3983,3916,3883,3816,3783,3900,3800,153,1150,500,2380,5,1,30610000,1224,9.05,2.65,12,1.31,442.00,1510.00,6150,20231116,-34.96,2125,20240628,88.24,5110,-21.72,20240822,2125,88.24,20240628,6150,-34.96,20231116,2125,88.24,20240628,6.64,N,365330,500,153 억,,90837,N,N,0,N,00,N
|
|
20241007,101114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,150,2,3.90,1417203175,355536,80.26,3910,4050,3910,5000,2695,3850,3986.10,0.30,0,90333,3983,3916,3883,3816,3783,3900,3800,153,1150,500,2380,5,1,30610000,1224,9.05,2.65,12,1.16,442.00,1510.00,6150,20231116,-34.96,2125,20240628,88.24,5110,-21.72,20240822,2125,88.24,20240628,6150,-34.96,20231116,2125,88.24,20240628,6.64,N,365330,500,153 억,,90837,N,N,0,N,00,N
|
|
20241007,091159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,145,2,3.77,984588060,247097,55.78,3910,4050,3910,5000,2695,3850,3984.62,0.30,0,75122,3983,3916,3883,3816,3783,3900,3800,153,1150,500,2380,5,1,30610000,1223,9.04,2.65,12,0.81,442.00,1510.00,6150,20231116,-35.04,2125,20240628,88.00,5110,-21.82,20240822,2125,88.00,20240628,6150,-35.04,20231116,2125,88.00,20240628,6.64,N,365330,500,153 억,,90837,N,N,0,N,00,N
|
|
20241004,161041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-40,5,-1.03,1654101545,426086,64.29,3885,3950,3850,5050,2725,3890,3882.61,0.36,0,-17630,4133,4011,3948,3826,3763,3980,3795,153,1160,500,2410,5,1,30610000,1178,8.71,2.55,12,1.39,442.00,1510.00,6150,20231116,-37.40,2125,20240628,81.18,5110,-24.66,20240822,2125,81.18,20240628,6150,-37.40,20231116,2125,81.18,20240628,6.66,N,365330,500,153 억,,109563,N,N,0,N,00,N
|
|
20241004,151058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-35,5,-0.90,1496241635,385129,58.11,3885,3950,3850,5050,2725,3890,3885.02,0.36,0,-19603,4133,4011,3948,3826,3763,3980,3795,153,1160,500,2410,5,1,30610000,1180,8.72,2.55,12,1.26,442.00,1510.00,6150,20231116,-37.32,2125,20240628,81.41,5110,-24.56,20240822,2125,81.41,20240628,6150,-37.32,20231116,2125,81.41,20240628,6.66,N,365330,500,153 억,,109563,N,N,0,N,00,N
|
|
20241004,141042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,-15,5,-0.39,1267812395,325979,49.19,3885,3950,3855,5050,2725,3890,3889.24,0.36,0,-31225,4133,4011,3948,3826,3763,3980,3795,153,1160,500,2410,5,1,30610000,1186,8.77,2.57,12,1.06,442.00,1510.00,6150,20231116,-36.99,2125,20240628,82.35,5110,-24.17,20240822,2125,82.35,20240628,6150,-36.99,20231116,2125,82.35,20240628,6.66,N,365330,500,153 억,,109563,N,N,0,N,00,N
|
|
20241004,131056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,-10,5,-0.26,1116820725,286968,43.30,3885,3950,3855,5050,2725,3890,3891.80,0.36,0,-37369,4133,4011,3948,3826,3763,3980,3795,153,1160,500,2410,5,1,30610000,1188,8.78,2.57,12,0.94,442.00,1510.00,6150,20231116,-36.91,2125,20240628,82.59,5110,-24.07,20240822,2125,82.59,20240628,6150,-36.91,20231116,2125,82.59,20240628,6.66,N,365330,500,153 억,,109563,N,N,0,N,00,N
|
|
20241004,121053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,20,2,0.51,888698930,228227,34.44,3885,3950,3860,5050,2725,3890,3893.95,0.36,0,-33853,4133,4011,3948,3826,3763,3980,3795,153,1160,500,2410,5,1,30610000,1197,8.85,2.59,12,0.75,442.00,1510.00,6150,20231116,-36.42,2125,20240628,84.00,5110,-23.48,20240822,2125,84.00,20240628,6150,-36.42,20231116,2125,84.00,20240628,6.66,N,365330,500,153 억,,109563,N,N,0,N,00,N
|
|
20241004,111043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,5,2,0.13,777313225,199638,30.12,3885,3950,3860,5050,2725,3890,3893.64,0.36,0,-35863,4133,4011,3948,3826,3763,3980,3795,153,1160,500,2410,5,1,30610000,1192,8.81,2.58,12,0.65,442.00,1510.00,6150,20231116,-36.67,2125,20240628,83.29,5110,-23.78,20240822,2125,83.29,20240628,6150,-36.67,20231116,2125,83.29,20240628,6.66,N,365330,500,153 억,,109563,N,N,0,N,00,N
|
|
20241004,101048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,30,2,0.77,594214075,152622,23.03,3885,3950,3860,5050,2725,3890,3893.40,0.36,0,-20137,4133,4011,3948,3826,3763,3980,3795,153,1160,500,2410,5,1,30610000,1200,8.87,2.60,12,0.50,442.00,1510.00,6150,20231116,-36.26,2125,20240628,84.47,5110,-23.29,20240822,2125,84.47,20240628,6150,-36.26,20231116,2125,84.47,20240628,6.66,N,365330,500,153 억,,109563,N,N,0,N,00,N
|
|
20241004,091052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-5,5,-0.13,139164360,35650,5.38,3885,3950,3885,5050,2725,3890,3904.19,0.36,0,5315,4133,4011,3948,3826,3763,3980,3795,153,1160,500,2410,5,1,30610000,1189,8.79,2.57,12,0.12,442.00,1510.00,6150,20231116,-36.83,2125,20240628,82.82,5110,-23.97,20240822,2125,82.82,20240628,6150,-36.83,20231116,2125,82.82,20240628,6.66,N,365330,500,153 억,,109563,N,N,0,N,00,N
|
|
20241002,161040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-115,5,-2.87,2555173855,643999,97.79,3945,4070,3885,5200,2805,4005,3967.69,0.44,0,-25888,4168,4086,4038,3956,3908,4062,3932,153,1195,500,2480,5,1,30610000,1191,8.80,2.58,12,2.10,442.00,1510.00,6150,20231116,-36.75,2125,20240628,83.06,5110,-23.87,20240822,2125,83.06,20240628,6150,-36.75,20231116,2125,83.06,20240628,6.52,N,365330,500,153 억,,135803,N,N,0,N,00,N
|
|
20241002,151054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-120,5,-3.00,2370048790,596433,90.57,3945,4070,3885,5200,2805,4005,3973.54,0.44,0,-39735,4168,4086,4038,3956,3908,4062,3932,153,1195,500,2480,5,1,30610000,1189,8.79,2.57,12,1.95,442.00,1510.00,6150,20231116,-36.83,2125,20240628,82.82,5110,-23.97,20240822,2125,82.82,20240628,6150,-36.83,20231116,2125,82.82,20240628,6.52,N,365330,500,153 억,,135803,N,N,0,N,00,N
|
|
20241002,141054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-25,5,-0.62,1776247615,444824,67.55,3945,4070,3945,5200,2805,4005,3993.06,0.44,0,-22993,4168,4086,4038,3956,3908,4062,3932,153,1195,500,2480,5,1,30610000,1218,9.00,2.64,12,1.45,442.00,1510.00,6150,20231116,-35.28,2125,20240628,87.29,5110,-22.11,20240822,2125,87.29,20240628,6150,-35.28,20231116,2125,87.29,20240628,6.52,N,365330,500,153 억,,135803,N,N,0,N,00,N
|
|
20241002,131044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-20,5,-0.50,1581536015,395716,60.09,3945,4070,3945,5200,2805,4005,3996.58,0.44,0,-7904,4168,4086,4038,3956,3908,4062,3932,153,1195,500,2480,5,1,30610000,1220,9.02,2.64,12,1.29,442.00,1510.00,6150,20231116,-35.20,2125,20240628,87.53,5110,-22.02,20240822,2125,87.53,20240628,6150,-35.20,20231116,2125,87.53,20240628,6.52,N,365330,500,153 억,,135803,N,N,0,N,00,N
|
|
20241002,121044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-25,5,-0.62,1477140340,369569,56.12,3945,4070,3945,5200,2805,4005,3996.86,0.44,0,6287,4168,4086,4038,3956,3908,4062,3932,153,1195,500,2480,5,1,30610000,1218,9.00,2.64,12,1.21,442.00,1510.00,6150,20231116,-35.28,2125,20240628,87.29,5110,-22.11,20240822,2125,87.29,20240628,6150,-35.28,20231116,2125,87.29,20240628,6.52,N,365330,500,153 억,,135803,N,N,0,N,00,N
|
|
20241002,111031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,0,3,0.00,1229200800,307373,46.67,3945,4070,3945,5200,2805,4005,3998.99,0.44,0,13777,4168,4086,4038,3956,3908,4062,3932,153,1195,500,2480,5,1,30610000,1226,9.06,2.65,12,1.00,442.00,1510.00,6150,20231116,-34.88,2125,20240628,88.47,5110,-21.62,20240822,2125,88.47,20240628,6150,-34.88,20231116,2125,88.47,20240628,6.52,N,365330,500,153 억,,135803,N,N,0,N,00,N
|
|
20241002,101027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,50,2,1.25,754108665,189173,28.73,3945,4055,3945,5200,2805,4005,3986.02,0.44,0,2711,4168,4086,4038,3956,3908,4062,3932,153,1195,500,2480,5,1,30610000,1241,9.17,2.69,12,0.62,442.00,1510.00,6150,20231116,-34.07,2125,20240628,90.82,5110,-20.65,20240822,2125,90.82,20240628,6150,-34.07,20231116,2125,90.82,20240628,6.52,N,365330,500,153 억,,135803,N,N,0,N,00,N
|
|
20241002,091028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,-35,5,-0.87,214818860,54224,8.23,3945,3990,3945,5200,2805,4005,3958.99,0.44,0,8357,4168,4086,4038,3956,3908,4062,3932,153,1195,500,2480,5,1,30610000,1215,8.98,2.63,12,0.18,442.00,1510.00,6150,20231116,-35.45,2125,20240628,86.82,5110,-22.31,20240822,2125,86.82,20240628,6150,-35.45,20231116,2125,86.82,20240628,6.52,N,365330,500,153 억,,135803,N,N,0,N,00,N
|