170 lines
72 KiB
CSV
170 lines
72 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
|
|
20241129,161326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,-310,5,-3.85,30414728820,3809180,73.33,7860,8270,7660,10470,5650,8060,7986.63,1.37,0,160267,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2372,17.53,5.13,12,12.44,442.00,1510.00,9770,20241127,-20.68,2125,20240628,264.71,9770,-20.68,20241127,2125,264.71,20240628,9770,-20.68,20241127,2125,264.71,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N
|
|
20241129,151343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7740,-320,5,-3.97,28829088300,3603928,69.38,7860,8270,7680,10470,5650,8060,7999.34,1.37,0,129028,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2369,17.51,5.13,12,11.77,442.00,1510.00,9770,20241127,-20.78,2125,20240628,264.24,9770,-20.78,20241127,2125,264.24,20240628,9770,-20.78,20241127,2125,264.24,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N
|
|
20241129,141346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7840,-220,5,-2.73,24681345280,3069337,59.09,7860,8270,7820,10470,5650,8060,8041.26,1.37,0,36723,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2400,17.74,5.19,12,10.03,442.00,1510.00,9770,20241127,-19.75,2125,20240628,268.94,9770,-19.75,20241127,2125,268.94,20240628,9770,-19.75,20241127,2125,268.94,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N
|
|
20241129,131340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,-50,5,-0.62,23234576530,2886153,55.56,7860,8270,7820,10470,5650,8060,8050.36,1.37,0,39698,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2452,18.12,5.30,12,9.43,442.00,1510.00,9770,20241127,-18.01,2125,20240628,276.94,9770,-18.01,20241127,2125,276.94,20240628,9770,-18.01,20241127,2125,276.94,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N
|
|
20241129,121343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,-20,5,-0.25,22213335690,2758487,53.10,7860,8270,7820,10470,5650,8060,8052.72,1.37,0,45095,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2461,18.19,5.32,12,9.01,442.00,1510.00,9770,20241127,-17.71,2125,20240628,278.35,9770,-17.71,20241127,2125,278.35,20240628,9770,-17.71,20241127,2125,278.35,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N
|
|
20241129,111345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,-170,5,-2.11,20125274080,2494187,48.01,7860,8270,7850,10470,5650,8060,8068.87,1.37,0,22540,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2415,17.85,5.23,12,8.15,442.00,1510.00,9770,20241127,-19.24,2125,20240628,271.29,9770,-19.24,20241127,2125,271.29,20240628,9770,-19.24,20241127,2125,271.29,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N
|
|
20241129,101337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,100,2,1.24,16586365260,2053257,39.53,7860,8270,7850,10470,5650,8060,8078.08,1.37,0,83899,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2498,18.46,5.40,12,6.71,442.00,1510.00,9770,20241127,-16.48,2125,20240628,284.00,9770,-16.48,20241127,2125,284.00,20240628,9770,-16.48,20241127,2125,284.00,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N
|
|
20241129,091342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,60,2,0.74,6273288240,783769,15.09,7860,8160,7850,10470,5650,8060,8003.97,1.37,0,87465,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2486,18.37,5.38,12,2.56,442.00,1510.00,9770,20241127,-16.89,2125,20240628,282.12,9770,-16.89,20241127,2125,282.12,20240628,9770,-16.89,20241127,2125,282.12,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N
|
|
20241128,161323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-1060,5,-11.62,42735625650,5014585,40.18,8920,9040,8050,11850,6390,9120,8525.97,2.39,0,-322123,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2467,18.24,5.34,12,16.38,442.00,1510.00,9770,20241127,-17.50,2125,20240628,279.29,9770,-17.50,20241127,2125,279.29,20240628,9770,-17.50,20241127,2125,279.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
|
|
20241128,151348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-1000,5,-10.96,40964148310,4795303,38.42,8920,9040,8050,11850,6390,9120,8542.31,2.39,0,-345228,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2486,18.37,5.38,12,15.67,442.00,1510.00,9770,20241127,-16.89,2125,20240628,282.12,9770,-16.89,20241127,2125,282.12,20240628,9770,-16.89,20241127,2125,282.12,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
|
|
20241128,141346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-890,5,-9.76,34535128630,4005689,32.09,8920,9040,8180,11850,6390,9120,8621.26,2.39,0,-411412,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2519,18.62,5.45,12,13.09,442.00,1510.00,9770,20241127,-15.76,2125,20240628,287.29,9770,-15.76,20241127,2125,287.29,20240628,9770,-15.76,20241127,2125,287.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
|
|
20241128,131344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-790,5,-8.66,29717515150,3420798,27.41,8920,9040,8270,11850,6390,9120,8687.04,2.39,0,-376846,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2550,18.85,5.52,12,11.18,442.00,1510.00,9770,20241127,-14.74,2125,20240628,292.00,9770,-14.74,20241127,2125,292.00,20240628,9770,-14.74,20241127,2125,292.00,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
|
|
20241128,121342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,-550,5,-6.03,23282058400,2652719,21.25,8920,9040,8520,11850,6390,9120,8776.41,2.39,0,-307276,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2623,19.39,5.68,12,8.67,442.00,1510.00,9770,20241127,-12.28,2125,20240628,303.29,9770,-12.28,20241127,2125,303.29,20240628,9770,-12.28,20241127,2125,303.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
|
|
20241128,111345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,-550,5,-6.03,21058640300,2393815,19.18,8920,9040,8520,11850,6390,9120,8796.82,2.39,0,-219751,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2623,19.39,5.68,12,7.82,442.00,1510.00,9770,20241127,-12.28,2125,20240628,303.29,9770,-12.28,20241127,2125,303.29,20240628,9770,-12.28,20241127,2125,303.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
|
|
20241128,101343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8740,-380,5,-4.17,14719146740,1659017,13.29,8920,9040,8710,11850,6390,9120,8871.90,2.39,0,-238810,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2675,19.77,5.79,12,5.42,442.00,1510.00,9770,20241127,-10.54,2125,20240628,311.29,9770,-10.54,20241127,2125,311.29,20240628,9770,-10.54,20241127,2125,311.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
|
|
20241128,091342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8950,-170,5,-1.86,6007574590,673448,5.40,8920,9030,8830,11850,6390,9120,8920.00,2.39,0,-63829,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2740,20.25,5.93,12,2.20,442.00,1510.00,9770,20241127,-8.39,2125,20240628,321.18,9770,-8.39,20241127,2125,321.18,20240628,9770,-8.39,20241127,2125,321.18,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
|
|
20241127,161307,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9120,160,2,1.79,113911885380,12338921,191.08,8960,9770,8500,11640,6280,8960,9234.61,1.07,0,414233,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2792,20.63,6.04,12,40.31,442.00,1510.00,9770,20241127,-6.65,2125,20240628,329.18,9770,-6.65,20241127,2125,329.18,20240628,9770,-6.65,20241127,2125,329.18,20240628,6.39,N,365330,500,153 억,,326643,N,N,0,N,00,N
|
|
20241127,151334,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9100,140,2,1.56,111993955850,12128336,187.82,8960,9770,8500,11640,6280,8960,9236.62,1.07,0,421728,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2786,20.59,6.03,12,39.62,442.00,1510.00,9770,20241127,-6.86,2125,20240628,328.24,9770,-6.86,20241127,2125,328.24,20240628,9770,-6.86,20241127,2125,328.24,20240628,6.39,N,365330,500,153 억,,326643,N,N,0,N,00,N
|
|
20241127,141328,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9150,190,2,2.12,105282398040,11389608,176.38,8960,9770,8500,11640,6280,8960,9246.53,1.07,0,416380,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2801,20.70,6.06,12,37.21,442.00,1510.00,9770,20241127,-6.35,2125,20240628,330.59,9770,-6.35,20241127,2125,330.59,20240628,9770,-6.35,20241127,2125,330.59,20240628,6.39,N,365330,500,153 억,,326643,N,N,0,N,00,N
|
|
20241127,131324,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9250,290,2,3.24,99225905380,10732217,166.20,8960,9770,8500,11640,6280,8960,9248.61,1.07,0,378666,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2831,20.93,6.13,12,35.06,442.00,1510.00,9770,20241127,-5.32,2125,20240628,335.29,9770,-5.32,20241127,2125,335.29,20240628,9770,-5.32,20241127,2125,335.29,20240628,6.39,N,365330,500,153 억,,326643,N,N,0,N,00,N
|
|
20241127,121338,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9450,490,2,5.47,92354832590,9995863,154.79,8960,9770,8500,11640,6280,8960,9242.45,1.07,0,422487,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2893,21.38,6.26,12,32.66,442.00,1510.00,9770,20241127,-3.28,2125,20240628,344.71,9770,-3.28,20241127,2125,344.71,20240628,9770,-3.28,20241127,2125,344.71,20240628,6.39,N,365330,500,153 억,,326643,N,N,0,N,00,N
|
|
20241127,111332,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9230,270,2,3.01,75882170210,8254599,127.83,8960,9770,8500,11640,6280,8960,9195.90,1.07,0,251745,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2825,20.88,6.11,12,26.97,442.00,1510.00,9770,20241127,-5.53,2125,20240628,334.35,9770,-5.53,20241127,2125,334.35,20240628,9770,-5.53,20241127,2125,334.35,20240628,6.39,N,365330,500,153 억,,326643,N,N,0,N,00,N
|
|
20241127,101333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9340,380,2,4.24,34998383600,3908426,60.53,8960,9350,8500,11640,6280,8960,8954.44,1.07,0,216875,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2859,21.13,6.19,12,12.77,442.00,1510.00,9450,20241121,-1.16,2125,20240628,339.53,9450,-1.16,20241121,2125,339.53,20240628,9450,-1.16,20241121,2125,339.53,20240628,6.39,N,365330,500,153 억,,326643,N,N,0,N,00,N
|
|
20241127,091330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8560,-400,5,-4.46,9405974990,1073856,16.63,8960,8960,8510,11640,6280,8960,8735.80,1.07,0,-82557,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2620,19.37,5.67,12,3.51,442.00,1510.00,9450,20241121,-9.42,2125,20240628,302.82,9450,-9.42,20241121,2125,302.82,20240628,9450,-9.42,20241121,2125,302.82,20240628,6.39,N,365330,500,153 억,,326643,N,N,0,N,00,N
|
|
20241126,161309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8960,380,2,4.43,55685623140,6265061,118.47,8700,9150,8590,11150,6010,8580,8889.15,0.64,0,130524,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2743,20.27,5.93,12,20.47,442.00,1510.00,9450,20241121,-5.19,2125,20240628,321.65,9450,-5.19,20241121,2125,321.65,20240628,9450,-5.19,20241121,2125,321.65,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N
|
|
20241126,151324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8890,310,2,3.61,51442845660,5790323,109.49,8700,9150,8590,11150,6010,8580,8886.33,0.64,0,238910,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2721,20.11,5.89,12,18.92,442.00,1510.00,9450,20241121,-5.93,2125,20240628,318.35,9450,-5.93,20241121,2125,318.35,20240628,9450,-5.93,20241121,2125,318.35,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N
|
|
20241126,141326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8900,320,2,3.73,46750099800,5262332,99.51,8700,9150,8590,11150,6010,8580,8886.17,0.64,0,244289,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2724,20.14,5.89,12,17.19,442.00,1510.00,9450,20241121,-5.82,2125,20240628,318.82,9450,-5.82,20241121,2125,318.82,20240628,9450,-5.82,20241121,2125,318.82,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N
|
|
20241126,131319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,290,2,3.38,43478153680,4894106,92.55,8700,9150,8590,11150,6010,8580,8886.21,0.64,0,202727,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2715,20.07,5.87,12,15.99,442.00,1510.00,9450,20241121,-6.14,2125,20240628,317.41,9450,-6.14,20241121,2125,317.41,20240628,9450,-6.14,20241121,2125,317.41,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N
|
|
20241126,121327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8960,380,2,4.43,41071895470,4623353,87.43,8700,9150,8590,11150,6010,8580,8886.14,0.64,0,216863,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2743,20.27,5.93,12,15.10,442.00,1510.00,9450,20241121,-5.19,2125,20240628,321.65,9450,-5.19,20241121,2125,321.65,20240628,9450,-5.19,20241121,2125,321.65,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N
|
|
20241126,111331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,290,2,3.38,37593371560,4233509,80.05,8700,9150,8590,11150,6010,8580,8882.73,0.64,0,172583,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2715,20.07,5.87,12,13.83,442.00,1510.00,9450,20241121,-6.14,2125,20240628,317.41,9450,-6.14,20241121,2125,317.41,20240628,9450,-6.14,20241121,2125,317.41,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N
|
|
20241126,101343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8910,330,2,3.85,33275104540,3747528,70.87,8700,9150,8590,11150,6010,8580,8882.34,0.64,0,139370,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2727,20.16,5.90,12,12.24,442.00,1510.00,9450,20241121,-5.71,2125,20240628,319.29,9450,-5.71,20241121,2125,319.29,20240628,9450,-5.71,20241121,2125,319.29,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N
|
|
20241126,091329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8890,310,2,3.61,16556385070,1850033,34.98,8700,9150,8690,11150,6010,8580,8957.15,0.64,0,47742,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2721,20.11,5.89,12,6.04,442.00,1510.00,9450,20241121,-5.93,2125,20240628,318.35,9450,-5.93,20241121,2125,318.35,20240628,9450,-5.93,20241121,2125,318.35,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N
|
|
20241125,161253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8580,-450,5,-4.98,45326973210,5093884,76.52,9090,9190,8460,11730,6330,9030,8899.40,1.88,0,-383001,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2626,19.41,5.68,12,16.64,442.00,1510.00,9450,20241121,-9.21,2125,20240628,303.76,9450,-9.21,20241121,2125,303.76,20240628,9450,-9.21,20241121,2125,303.76,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N
|
|
20241125,151320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,-460,5,-5.09,43184053130,4844938,72.78,9090,9190,8460,11730,6330,9030,8913.22,1.88,0,-422844,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2623,19.39,5.68,12,15.83,442.00,1510.00,9450,20241121,-9.31,2125,20240628,303.29,9450,-9.31,20241121,2125,303.29,20240628,9450,-9.31,20241121,2125,303.29,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N
|
|
20241125,141316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8710,-320,5,-3.54,35818908010,3990246,59.94,9090,9190,8670,11730,6330,9030,8976.61,1.88,0,-364143,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2666,19.71,5.77,12,13.04,442.00,1510.00,9450,20241121,-7.83,2125,20240628,309.88,9450,-7.83,20241121,2125,309.88,20240628,9450,-7.83,20241121,2125,309.88,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N
|
|
20241125,131305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8920,-110,5,-1.22,30181079440,3351124,50.34,9090,9190,8840,11730,6330,9030,9006.25,1.88,0,-141147,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2730,20.18,5.91,12,10.95,442.00,1510.00,9450,20241121,-5.61,2125,20240628,319.76,9450,-5.61,20241121,2125,319.76,20240628,9450,-5.61,20241121,2125,319.76,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N
|
|
20241125,121322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8990,-40,5,-0.44,27065376870,3002822,45.11,9090,9190,8840,11730,6330,9030,9013.31,1.88,0,-53909,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2752,20.34,5.95,12,9.81,442.00,1510.00,9450,20241121,-4.87,2125,20240628,323.06,9450,-4.87,20241121,2125,323.06,20240628,9450,-4.87,20241121,2125,323.06,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N
|
|
20241125,111316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,-160,5,-1.77,24039454840,2666458,40.06,9090,9190,8840,11730,6330,9030,9015.50,1.88,0,-53062,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2715,20.07,5.87,12,8.71,442.00,1510.00,9450,20241121,-6.14,2125,20240628,317.41,9450,-6.14,20241121,2125,317.41,20240628,9450,-6.14,20241121,2125,317.41,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N
|
|
20241125,101300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8990,-40,5,-0.44,19082269510,2111187,31.72,9090,9190,8900,11730,6330,9030,9038.65,1.88,0,-99763,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2752,20.34,5.95,12,6.90,442.00,1510.00,9450,20241121,-4.87,2125,20240628,323.06,9450,-4.87,20241121,2125,323.06,20240628,9450,-4.87,20241121,2125,323.06,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N
|
|
20241125,091300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9050,20,2,0.22,8681466590,959842,14.42,9090,9190,8900,11730,6330,9030,9044.69,1.88,0,-13836,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2770,20.48,5.99,12,3.14,442.00,1510.00,9450,20241121,-4.23,2125,20240628,325.88,9450,-4.23,20241121,2125,325.88,20240628,9450,-4.23,20241121,2125,325.88,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N
|
|
20241122,161149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9030,330,2,3.79,55579846920,6343752,24.15,8600,9030,8280,11310,6090,8700,8758.97,0.82,0,320902,9880,9290,8860,8270,7840,9075,8055,153,2610,500,5390,10,1,30610000,2764,20.43,5.98,12,20.72,442.00,1510.00,9450,20241121,-4.44,2125,20240628,324.94,9450,-4.44,20241121,2125,324.94,20240628,9450,-4.44,20241121,2125,324.94,20240628,6.66,N,365330,500,153 억,,251616,N,N,0,N,00,N
|
|
20241122,151205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8770,70,2,0.80,50638774370,5790551,22.04,8600,9030,8280,11310,6090,8700,8745.13,0.82,0,263732,9880,9290,8860,8270,7840,9075,8055,153,2610,500,5390,10,1,30610000,2684,19.84,5.81,12,18.92,442.00,1510.00,9450,20241121,-7.20,2125,20240628,312.71,9450,-7.20,20241121,2125,312.71,20240628,9450,-7.20,20241121,2125,312.71,20240628,6.66,N,365330,500,153 억,,251616,N,N,0,N,00,N
|
|
20241122,141206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,-340,5,-3.91,42852819770,4892456,18.62,8600,9030,8280,11310,6090,8700,8759.04,0.82,0,113738,9880,9290,8860,8270,7840,9075,8055,153,2610,500,5390,10,1,30610000,2559,18.91,5.54,12,15.98,442.00,1510.00,9450,20241121,-11.53,2125,20240628,293.41,9450,-11.53,20241121,2125,293.41,20240628,9450,-11.53,20241121,2125,293.41,20240628,6.66,N,365330,500,153 억,,251616,N,N,0,N,00,N
|
|
20241122,131201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8680,-20,5,-0.23,37150519330,4226550,16.09,8600,9030,8520,11310,6090,8700,8789.95,0.82,0,172056,9880,9290,8860,8270,7840,9075,8055,153,2610,500,5390,10,1,30610000,2657,19.64,5.75,12,13.81,442.00,1510.00,9450,20241121,-8.15,2125,20240628,308.47,9450,-8.15,20241121,2125,308.47,20240628,9450,-8.15,20241121,2125,308.47,20240628,6.66,N,365330,500,153 억,,251616,N,N,0,N,00,N
|
|
20241122,121211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8760,60,2,0.69,34490743810,3921468,14.93,8600,9030,8520,11310,6090,8700,8795.54,0.82,0,185551,9880,9290,8860,8270,7840,9075,8055,153,2610,500,5390,10,1,30610000,2681,19.82,5.80,12,12.81,442.00,1510.00,9450,20241121,-7.30,2125,20240628,312.24,9450,-7.30,20241121,2125,312.24,20240628,9450,-7.30,20241121,2125,312.24,20240628,6.66,N,365330,500,153 억,,251616,N,N,0,N,00,N
|
|
20241122,111157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8780,80,2,0.92,31306873400,3557747,13.54,8600,9030,8520,11310,6090,8700,8799.83,0.82,0,188986,9880,9290,8860,8270,7840,9075,8055,153,2610,500,5390,10,1,30610000,2688,19.86,5.81,12,11.62,442.00,1510.00,9450,20241121,-7.09,2125,20240628,313.18,9450,-7.09,20241121,2125,313.18,20240628,9450,-7.09,20241121,2125,313.18,20240628,6.66,N,365330,500,153 억,,251616,N,N,0,N,00,N
|
|
20241122,101217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,170,2,1.95,24713070720,2815360,10.72,8600,9030,8520,11310,6090,8700,8778.14,0.82,0,175963,9880,9290,8860,8270,7840,9075,8055,153,2610,500,5390,10,1,30610000,2715,20.07,5.87,12,9.20,442.00,1510.00,9450,20241121,-6.14,2125,20240628,317.41,9450,-6.14,20241121,2125,317.41,20240628,9450,-6.14,20241121,2125,317.41,20240628,6.66,N,365330,500,153 억,,251616,N,N,0,N,00,N
|
|
20241122,091208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8690,-10,5,-0.11,9054879990,1043814,3.97,8600,8820,8520,11310,6090,8700,8674.63,0.82,0,141188,9880,9290,8860,8270,7840,9075,8055,153,2610,500,5390,10,1,30610000,2660,19.66,5.75,12,3.41,442.00,1510.00,9450,20241121,-8.04,2125,20240628,308.94,9450,-8.04,20241121,2125,308.94,20240628,9450,-8.04,20241121,2125,308.94,20240628,6.66,N,365330,500,153 억,,251616,N,N,0,N,00,N
|
|
20241121,161157,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8700,210,2,2.47,233527262490,25924220,247.63,9100,9450,8430,11030,5950,8490,9008.56,1.91,0,-330007,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2663,19.68,5.76,12,84.69,442.00,1510.00,9450,20241121,-7.94,2125,20240628,309.41,9450,-7.94,20241121,2125,309.41,20240628,9450,-7.94,20241121,2125,309.41,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
|
|
20241121,151219,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8790,300,2,3.53,226529618660,25128219,240.03,9100,9450,8430,11030,5950,8490,9014.95,1.91,0,-332882,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2691,19.89,5.82,12,82.09,442.00,1510.00,9450,20241121,-6.98,2125,20240628,313.65,9450,-6.98,20241121,2125,313.65,20240628,9450,-6.98,20241121,2125,313.65,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
|
|
20241121,141218,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8880,390,2,4.59,203649085280,22512268,215.04,9100,9450,8430,11030,5950,8490,9046.14,1.91,0,-390925,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2718,20.09,5.88,12,73.55,442.00,1510.00,9450,20241121,-6.03,2125,20240628,317.88,9450,-6.03,20241121,2125,317.88,20240628,9450,-6.03,20241121,2125,317.88,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
|
|
20241121,131210,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9000,510,2,6.01,129888240660,14513420,138.64,9100,9270,8430,11030,5950,8490,8949.53,1.91,0,-366224,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2755,20.36,5.96,12,47.41,442.00,1510.00,9270,20241121,-2.91,2125,20240628,323.53,9270,-2.91,20241121,2125,323.53,20240628,9270,-2.91,20241121,2125,323.53,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
|
|
20241121,121211,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8510,20,2,0.24,101936894310,11392656,108.83,9100,9270,8430,11030,5950,8490,8947.60,1.91,0,-413818,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2605,19.25,5.64,12,37.22,442.00,1510.00,9270,20241121,-8.20,2125,20240628,300.47,9270,-8.20,20241121,2125,300.47,20240628,9270,-8.20,20241121,2125,300.47,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
|
|
20241121,111216,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8600,110,2,1.30,96875381550,10801572,103.18,9100,9270,8490,11030,5950,8490,8968.64,1.91,0,-397005,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2632,19.46,5.70,12,35.29,442.00,1510.00,9270,20241121,-7.23,2125,20240628,304.71,9270,-7.23,20241121,2125,304.71,20240628,9270,-7.23,20241121,2125,304.71,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
|
|
20241121,101214,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8770,280,2,3.30,86761851760,9632962,92.02,9100,9270,8570,11030,5950,8490,9006.78,1.91,0,-386570,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2684,19.84,5.81,12,31.47,442.00,1510.00,9270,20241121,-5.39,2125,20240628,312.71,9270,-5.39,20241121,2125,312.71,20240628,9270,-5.39,20241121,2125,312.71,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
|
|
20241121,091216,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8960,470,2,5.54,43471103000,4787258,45.73,9100,9270,8890,11030,5950,8490,9080.60,1.91,0,-345738,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2743,20.27,5.93,12,15.64,442.00,1510.00,9270,20241121,-3.34,2125,20240628,321.65,9270,-3.34,20241121,2125,321.65,20240628,9270,-3.34,20241121,2125,321.65,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
|
|
20241120,161203,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8490,-200,5,-2.30,82680976150,9652743,53.09,8320,8900,8210,11290,6090,8690,8565.81,1.34,0,175689,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2599,19.21,5.62,12,31.53,442.00,1510.00,8900,20241120,-4.61,2125,20240628,299.53,8900,-4.61,20241120,2125,299.53,20240628,8900,-4.61,20241120,2125,299.53,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N
|
|
20241120,151219,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8410,-280,5,-3.22,79540836920,9281474,51.05,8320,8900,8210,11290,6090,8690,8569.84,1.34,0,131190,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2574,19.03,5.57,12,30.32,442.00,1510.00,8900,20241120,-5.51,2125,20240628,295.76,8900,-5.51,20241120,2125,295.76,20240628,8900,-5.51,20241120,2125,295.76,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N
|
|
20241120,141222,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8720,30,2,0.35,68271142790,7954285,43.75,8320,8900,8210,11290,6090,8690,8582.93,1.34,0,39916,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2669,19.73,5.77,12,25.99,442.00,1510.00,8900,20241120,-2.02,2125,20240628,310.35,8900,-2.02,20241120,2125,310.35,20240628,8900,-2.02,20241120,2125,310.35,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N
|
|
20241120,131222,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8630,-60,5,-0.69,64784000950,7552253,41.54,8320,8900,8210,11290,6090,8690,8578.09,1.34,0,11674,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2642,19.52,5.72,12,24.67,442.00,1510.00,8900,20241120,-3.03,2125,20240628,306.12,8900,-3.03,20241120,2125,306.12,20240628,8900,-3.03,20241120,2125,306.12,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N
|
|
20241120,121221,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8830,140,2,1.61,54441839950,6368734,35.03,8320,8850,8210,11290,6090,8690,8548.28,1.34,0,20658,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2703,19.98,5.85,12,20.81,442.00,1510.00,8850,20241120,-0.23,2125,20240628,315.53,8850,-0.23,20241120,2125,315.53,20240628,8850,-0.23,20241120,2125,315.53,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N
|
|
20241120,111225,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8590,-100,5,-1.15,45002818600,5284401,29.06,8320,8850,8210,11290,6090,8690,8516.14,1.34,0,-77021,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2629,19.43,5.69,12,17.26,442.00,1510.00,8850,20241120,-2.94,2125,20240628,304.24,8850,-2.94,20241120,2125,304.24,20240628,8850,-2.94,20241120,2125,304.24,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N
|
|
20241120,101222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8630,-60,5,-0.69,28946988910,3433113,18.88,8320,8690,8210,11290,6090,8690,8431.65,1.34,0,4187,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2642,19.52,5.72,12,11.22,442.00,1510.00,8820,20241119,-2.15,2125,20240628,306.12,8820,-2.15,20241119,2125,306.12,20240628,8820,-2.15,20241119,2125,306.12,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N
|
|
20241120,091220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,-290,5,-3.34,9420584880,1127362,6.20,8320,8490,8300,11290,6090,8690,8356.08,1.34,0,146895,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2571,19.00,5.56,12,3.68,442.00,1510.00,8820,20241119,-4.76,2125,20240628,295.29,8820,-4.76,20241119,2125,295.29,20240628,8820,-4.76,20241119,2125,295.29,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N
|
|
20241119,161112,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8690,410,2,4.95,146133736960,17630855,96.66,8100,8820,7700,10760,5800,8280,8287.39,0.88,0,138230,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2660,19.66,5.75,12,57.60,442.00,1510.00,8820,20241119,-1.47,2125,20240628,308.94,8820,-1.47,20241119,2125,308.94,20240628,8820,-1.47,20241119,2125,308.94,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N
|
|
20241119,151135,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8450,170,2,2.05,128428515630,15587357,85.45,8100,8760,7700,10760,5800,8280,8239.26,0.88,0,139474,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2587,19.12,5.60,12,50.92,442.00,1510.00,8760,20241119,-3.54,2125,20240628,297.65,8760,-3.54,20241119,2125,297.65,20240628,8760,-3.54,20241119,2125,297.65,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N
|
|
20241119,141133,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8310,30,2,0.36,92022719300,11268349,61.78,8100,8760,7700,10760,5800,8280,8166.42,0.88,0,287604,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2544,18.80,5.50,12,36.81,442.00,1510.00,8760,20241119,-5.14,2125,20240628,291.06,8760,-5.14,20241119,2125,291.06,20240628,8760,-5.14,20241119,2125,291.06,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N
|
|
20241119,131135,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8080,-200,5,-2.42,77406246840,9492968,52.04,8100,8760,7700,10760,5800,8280,8153.98,0.88,0,324819,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2473,18.28,5.35,12,31.01,442.00,1510.00,8760,20241119,-7.76,2125,20240628,280.24,8760,-7.76,20241119,2125,280.24,20240628,8760,-7.76,20241119,2125,280.24,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N
|
|
20241119,121121,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7940,-340,5,-4.11,73808158950,9046400,49.59,8100,8760,7700,10760,5800,8280,8158.76,0.88,0,291415,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2430,17.96,5.26,12,29.55,442.00,1510.00,8760,20241119,-9.36,2125,20240628,273.65,8760,-9.36,20241119,2125,273.65,20240628,8760,-9.36,20241119,2125,273.65,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N
|
|
20241119,111134,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8170,-110,5,-1.33,69867958830,8556295,46.91,8100,8760,7700,10760,5800,8280,8165.60,0.88,0,254475,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2501,18.48,5.41,12,27.95,442.00,1510.00,8760,20241119,-6.74,2125,20240628,284.47,8760,-6.74,20241119,2125,284.47,20240628,8760,-6.74,20241119,2125,284.47,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N
|
|
20241119,101159,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7760,-520,5,-6.28,59746943480,7294223,39.99,8100,8760,7700,10760,5800,8280,8190.92,0.88,0,104449,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2375,17.56,5.14,12,23.83,442.00,1510.00,8760,20241119,-11.42,2125,20240628,265.18,8760,-11.42,20241119,2125,265.18,20240628,8760,-11.42,20241119,2125,265.18,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N
|
|
20241119,091157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-160,5,-1.93,6484497930,798496,4.38,8100,8180,8070,10760,5800,8280,8119.66,0.88,0,98346,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2486,18.37,5.38,12,2.61,442.00,1510.00,8550,20241118,-5.03,2125,20240628,282.12,8550,-5.03,20241118,2125,282.12,20240628,8550,-5.03,20241118,2125,282.12,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N
|
|
20241118,161119,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8280,90,2,1.10,148018489320,17960244,83.95,8290,8550,7960,10640,5740,8190,8241.98,0.58,0,90942,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2535,18.73,5.48,12,58.67,442.00,1510.00,8550,20241118,-3.16,2125,20240628,289.65,8550,-3.16,20241118,2125,289.65,20240628,8550,-3.16,20241118,2125,289.65,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N
|
|
20241118,151134,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8250,60,2,0.73,132473450150,16095689,75.24,8290,8550,7960,10640,5740,8190,8230.94,0.58,0,175763,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2525,18.67,5.46,12,52.58,442.00,1510.00,8550,20241118,-3.51,2125,20240628,288.24,8550,-3.51,20241118,2125,288.24,20240628,8550,-3.51,20241118,2125,288.24,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N
|
|
20241118,141135,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8160,-30,5,-0.37,120654774970,14657468,68.51,8290,8550,7960,10640,5740,8190,8232.28,0.58,0,257110,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2498,18.46,5.40,12,47.88,442.00,1510.00,8550,20241118,-4.56,2125,20240628,284.00,8550,-4.56,20241118,2125,284.00,20240628,8550,-4.56,20241118,2125,284.00,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N
|
|
20241118,131126,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8050,-140,5,-1.71,113607560990,13790160,64.46,8290,8550,7960,10640,5740,8190,8239.11,0.58,0,263513,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2464,18.21,5.33,12,45.05,442.00,1510.00,8550,20241118,-5.85,2125,20240628,278.82,8550,-5.85,20241118,2125,278.82,20240628,8550,-5.85,20241118,2125,278.82,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N
|
|
20241118,121132,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8180,-10,5,-0.12,107038133220,12983093,60.69,8290,8550,7960,10640,5740,8190,8245.39,0.58,0,346868,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2504,18.51,5.42,12,42.41,442.00,1510.00,8550,20241118,-4.33,2125,20240628,284.94,8550,-4.33,20241118,2125,284.94,20240628,8550,-4.33,20241118,2125,284.94,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N
|
|
20241118,111132,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8160,-30,5,-0.37,101863381340,12350726,57.73,8290,8550,7960,10640,5740,8190,8248.64,0.58,0,326315,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2498,18.46,5.40,12,40.35,442.00,1510.00,8550,20241118,-4.56,2125,20240628,284.00,8550,-4.56,20241118,2125,284.00,20240628,8550,-4.56,20241118,2125,284.00,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N
|
|
20241118,101120,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8030,-160,5,-1.95,81785246360,9902507,46.29,8290,8550,7960,10640,5740,8190,8260.66,0.58,0,327169,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2458,18.17,5.32,12,32.35,442.00,1510.00,8550,20241118,-6.08,2125,20240628,277.88,8550,-6.08,20241118,2125,277.88,20240628,8550,-6.08,20241118,2125,277.88,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N
|
|
20241118,091119,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8200,10,2,0.12,46039611150,5546384,25.93,8290,8550,8070,10640,5740,8190,8305.55,0.58,0,228679,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2510,18.55,5.43,12,18.12,442.00,1510.00,8550,20241118,-4.09,2125,20240628,285.88,8550,-4.09,20241118,2125,285.88,20240628,8550,-4.09,20241118,2125,285.88,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N
|
|
20241115,161208,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8190,1890,1,30.00,154568254850,21375755,196.43,6180,8190,5980,8190,4410,6300,7231.00,0.87,0,-88349,6813,6556,6243,5986,5673,6685,6115,153,1890,500,3900,10,1,30610000,2507,18.53,5.42,12,69.83,442.00,1510.00,8190,20241115,0.00,2125,20240628,285.41,8190,0.00,20241115,2125,285.41,20240628,8190,0.00,20241115,2125,285.41,20240628,6.46,N,365330,500,153 억,,266922,N,N,0,N,00,N
|
|
20241115,151238,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8190,1890,1,30.00,154496526830,21366997,196.35,6180,8190,5980,8190,4410,6300,7230.72,0.87,0,-89694,6813,6556,6243,5986,5673,6685,6115,153,1890,500,3900,10,1,30610000,2507,18.53,5.42,12,69.80,442.00,1510.00,8190,20241115,0.00,2125,20240628,285.41,8190,0.00,20241115,2125,285.41,20240628,8190,0.00,20241115,2125,285.41,20240628,6.46,N,365330,500,153 억,,266922,N,N,0,N,00,N
|
|
20241115,141223,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8190,1890,1,30.00,154135691810,21322939,195.95,6180,8190,5980,8190,4410,6300,7228.74,0.87,0,-89694,6813,6556,6243,5986,5673,6685,6115,153,1890,500,3900,10,1,30610000,2507,18.53,5.42,12,69.66,442.00,1510.00,8190,20241115,0.00,2125,20240628,285.41,8190,0.00,20241115,2125,285.41,20240628,8190,0.00,20241115,2125,285.41,20240628,6.46,N,365330,500,153 억,,266922,N,N,0,N,00,N
|
|
20241115,131221,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8190,1890,1,30.00,153899221940,21294066,195.68,6180,8190,5980,8190,4410,6300,7227.43,0.87,0,-89694,6813,6556,6243,5986,5673,6685,6115,153,1890,500,3900,10,1,30610000,2507,18.53,5.42,12,69.57,442.00,1510.00,8190,20241115,0.00,2125,20240628,285.41,8190,0.00,20241115,2125,285.41,20240628,8190,0.00,20241115,2125,285.41,20240628,6.46,N,365330,500,153 억,,266922,N,N,0,N,00,N
|
|
20241115,121222,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8190,1890,1,30.00,148233345690,20601038,189.31,6180,8190,5980,8190,4410,6300,7195.54,0.87,0,-61558,6813,6556,6243,5986,5673,6685,6115,153,1890,500,3900,10,1,30610000,2507,18.53,5.42,12,67.30,442.00,1510.00,8190,20241115,0.00,2125,20240628,285.41,8190,0.00,20241115,2125,285.41,20240628,8190,0.00,20241115,2125,285.41,20240628,6.46,N,365330,500,153 억,,266922,N,N,0,N,00,N
|
|
20241115,111154,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8190,1890,1,30.00,144671285370,20166110,185.32,6180,8190,5980,8190,4410,6300,7174.09,0.87,0,-61558,6813,6556,6243,5986,5673,6685,6115,153,1890,500,3900,10,1,30610000,2507,18.53,5.42,12,65.88,442.00,1510.00,8190,20241115,0.00,2125,20240628,285.41,8190,0.00,20241115,2125,285.41,20240628,8190,0.00,20241115,2125,285.41,20240628,6.46,N,365330,500,153 억,,266922,N,N,0,N,00,N
|
|
20241115,101153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,100,2,1.59,18497092700,2959527,27.20,6180,6420,5980,8190,4410,6300,6249.98,0.87,0,-155951,6813,6556,6243,5986,5673,6685,6115,153,1890,500,3900,10,1,30610000,1959,14.48,4.24,12,9.67,442.00,1510.00,6540,20241111,-2.14,2125,20240628,201.18,6540,-2.14,20241111,2125,201.18,20240628,6540,-2.14,20241111,2125,201.18,20240628,6.46,N,365330,500,153 억,,266922,N,N,0,N,00,N
|
|
20241115,091102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,-180,5,-2.86,2715040940,438594,4.03,6180,6280,6110,8190,4410,6300,6189.72,0.87,0,21745,6813,6556,6243,5986,5673,6685,6115,153,1890,500,3900,10,1,30610000,1873,13.85,4.05,12,1.43,442.00,1510.00,6540,20241111,-6.42,2125,20240628,188.00,6540,-6.42,20241111,2125,188.00,20240628,6540,-6.42,20241111,2125,188.00,20240628,6.46,N,365330,500,153 억,,266922,N,N,0,N,00,N
|
|
20241114,161145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,-120,5,-1.92,63102519470,10116995,77.28,6030,6500,5930,8120,4380,6250,6237.27,0.15,0,148581,6836,6542,6066,5772,5296,6690,5920,153,1870,500,3870,10,1,30610000,1876,13.87,4.06,12,33.05,442.00,1510.00,6540,20241111,-6.27,2125,20240628,188.47,6540,-6.27,20241111,2125,188.47,20240628,6540,-6.27,20241111,2125,188.47,20240628,7.37,N,365330,500,153 억,,45123,N,N,0,N,00,N
|
|
20241114,151154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,-130,5,-2.08,60092958800,9625072,73.52,6030,6500,5930,8120,4380,6250,6243.37,0.15,0,106407,6836,6542,6066,5772,5296,6690,5920,153,1870,500,3870,10,1,30610000,1873,13.85,4.05,12,31.44,442.00,1510.00,6540,20241111,-6.42,2125,20240628,188.00,6540,-6.42,20241111,2125,188.00,20240628,6540,-6.42,20241111,2125,188.00,20240628,7.37,N,365330,500,153 억,,45123,N,N,0,N,00,N
|
|
20241114,141145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-10,5,-0.16,54314337460,8689306,66.37,6030,6500,5930,8120,4380,6250,6250.71,0.15,0,82886,6836,6542,6066,5772,5296,6690,5920,153,1870,500,3870,10,1,30610000,1910,14.12,4.13,12,28.39,442.00,1510.00,6540,20241111,-4.59,2125,20240628,193.65,6540,-4.59,20241111,2125,193.65,20240628,6540,-4.59,20241111,2125,193.65,20240628,7.37,N,365330,500,153 억,,45123,N,N,0,N,00,N
|
|
20241114,131146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,40,2,0.64,48302986280,7728682,59.03,6030,6500,5930,8120,4380,6250,6249.83,0.15,0,41709,6836,6542,6066,5772,5296,6690,5920,153,1870,500,3870,10,1,30610000,1925,14.23,4.17,12,25.25,442.00,1510.00,6540,20241111,-3.82,2125,20240628,196.00,6540,-3.82,20241111,2125,196.00,20240628,6540,-3.82,20241111,2125,196.00,20240628,7.37,N,365330,500,153 억,,45123,N,N,0,N,00,N
|
|
20241114,121143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,-90,5,-1.44,26286547290,4271696,32.63,6030,6310,5930,8120,4380,6250,6153.56,0.15,0,134347,6836,6542,6066,5772,5296,6690,5920,153,1870,500,3870,10,1,30610000,1886,13.94,4.08,12,13.96,442.00,1510.00,6540,20241111,-5.81,2125,20240628,189.88,6540,-5.81,20241111,2125,189.88,20240628,6540,-5.81,20241111,2125,189.88,20240628,7.37,N,365330,500,153 억,,45123,N,N,0,N,00,N
|
|
20241114,111144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,-70,5,-1.12,20935113770,3403533,26.00,6030,6310,5930,8120,4380,6250,6150.88,0.15,0,146901,6836,6542,6066,5772,5296,6690,5920,153,1870,500,3870,10,1,30610000,1892,13.98,4.09,12,11.12,442.00,1510.00,6540,20241111,-5.50,2125,20240628,190.82,6540,-5.50,20241111,2125,190.82,20240628,6540,-5.50,20241111,2125,190.82,20240628,7.37,N,365330,500,153 억,,45123,N,N,0,N,00,N
|
|
20241114,101202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,-210,5,-3.36,5624877230,933137,7.13,6030,6100,5930,8120,4380,6250,6026.95,0.15,0,134508,6836,6542,6066,5772,5296,6690,5920,153,1870,500,3870,10,1,30610000,1849,13.67,4.00,12,3.05,442.00,1510.00,6540,20241111,-7.65,2125,20240628,184.24,6540,-7.65,20241111,2125,184.24,20240628,6540,-7.65,20241111,2125,184.24,20240628,7.37,N,365330,500,153 억,,45123,N,N,0,N,00,N
|
|
20241114,091137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,0,3,0.00,0,0,0.00,0,0,0,8120,4380,6250,0.00,0.15,0,0,6836,6542,6066,5772,5296,6690,5920,153,1870,500,3870,10,1,30610000,1913,14.14,4.14,12,0.00,442.00,1510.00,6540,20241111,-4.43,2125,20240628,194.12,6540,-4.43,20241111,2125,194.12,20240628,6540,-4.43,20241111,2125,194.12,20240628,7.37,N,365330,500,153 억,,45123,N,N,0,N,00,N
|
|
20241113,160759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,430,2,7.39,76466196800,12581074,250.42,5850,6360,5590,7560,4080,5820,6077.63,0.84,0,-230501,6400,6110,5910,5620,5420,6010,5520,153,1740,500,3600,10,1,30610000,1913,14.14,4.14,12,41.10,442.00,1510.00,6540,20241111,-4.43,2125,20240628,194.12,6540,-4.43,20241111,2125,194.12,20240628,6540,-4.43,20241111,2125,194.12,20240628,6.83,N,365330,500,153 억,,258542,N,N,0,N,00,N
|
|
20241113,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,480,2,8.25,66481990290,10991065,218.77,5850,6360,5590,7560,4080,5820,6048.74,0.84,0,-189195,6400,6110,5910,5620,5420,6010,5520,153,1740,500,3600,10,1,30610000,1928,14.25,4.17,12,35.91,442.00,1510.00,6540,20241111,-3.67,2125,20240628,196.47,6540,-3.67,20241111,2125,196.47,20240628,6540,-3.67,20241111,2125,196.47,20240628,6.83,N,365330,500,153 억,,258542,N,N,0,N,00,N
|
|
20241113,140833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,240,2,4.12,31477182850,5331129,106.11,5850,6150,5590,7560,4080,5820,5904.42,0.84,0,-58099,6400,6110,5910,5620,5420,6010,5520,153,1740,500,3600,10,1,30610000,1855,13.71,4.01,12,17.42,442.00,1510.00,6540,20241111,-7.34,2125,20240628,185.18,6540,-7.34,20241111,2125,185.18,20240628,6540,-7.34,20241111,2125,185.18,20240628,6.83,N,365330,500,153 억,,258542,N,N,0,N,00,N
|
|
20241113,130835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,-100,5,-1.72,10634027490,1855341,36.93,5850,5940,5590,7560,4080,5820,5731.56,0.84,0,138440,6400,6110,5910,5620,5420,6010,5520,153,1740,500,3600,10,1,30610000,1751,12.94,3.79,12,6.06,442.00,1510.00,6540,20241111,-12.54,2125,20240628,169.18,6540,-12.54,20241111,2125,169.18,20240628,6540,-12.54,20241111,2125,169.18,20240628,6.83,N,365330,500,153 억,,258542,N,N,0,N,00,N
|
|
20241113,120824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,-130,5,-2.23,9499921140,1654537,32.93,5850,5940,5590,7560,4080,5820,5741.73,0.84,0,106928,6400,6110,5910,5620,5420,6010,5520,153,1740,500,3600,10,1,30610000,1742,12.87,3.77,12,5.41,442.00,1510.00,6540,20241111,-13.00,2125,20240628,167.76,6540,-13.00,20241111,2125,167.76,20240628,6540,-13.00,20241111,2125,167.76,20240628,6.83,N,365330,500,153 억,,258542,N,N,0,N,00,N
|
|
20241113,110822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,-20,5,-0.34,8833264640,1538012,30.61,5850,5940,5590,7560,4080,5820,5743.29,0.84,0,127369,6400,6110,5910,5620,5420,6010,5520,153,1740,500,3600,10,1,30610000,1775,13.12,3.84,12,5.02,442.00,1510.00,6540,20241111,-11.31,2125,20240628,172.94,6540,-11.31,20241111,2125,172.94,20240628,6540,-11.31,20241111,2125,172.94,20240628,6.83,N,365330,500,153 억,,258542,N,N,0,N,00,N
|
|
20241113,100823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,-170,5,-2.92,6153520230,1068069,21.26,5850,5940,5630,7560,4080,5820,5761.34,0.84,0,54638,6400,6110,5910,5620,5420,6010,5520,153,1740,500,3600,10,1,30610000,1729,12.78,3.74,12,3.49,442.00,1510.00,6540,20241111,-13.61,2125,20240628,165.88,6540,-13.61,20241111,2125,165.88,20240628,6540,-13.61,20241111,2125,165.88,20240628,6.83,N,365330,500,153 억,,258542,N,N,0,N,00,N
|
|
20241113,090812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5760,-60,5,-1.03,2241982520,384245,7.65,5850,5940,5760,7560,4080,5820,5834.78,0.84,0,-49279,6400,6110,5910,5620,5420,6010,5520,153,1740,500,3600,10,1,30610000,1763,13.03,3.81,12,1.26,442.00,1510.00,6540,20241111,-11.93,2125,20240628,171.06,6540,-11.93,20241111,2125,171.06,20240628,6540,-11.93,20241111,2125,171.06,20240628,6.83,N,365330,500,153 억,,258542,N,N,0,N,00,N
|
|
20241112,161103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5820,-380,5,-6.13,27525931320,4598740,39.29,6000,6200,5710,8060,4340,6200,5986.28,0.43,0,143691,6740,6470,6270,6000,5800,6605,6135,153,1860,500,3840,10,1,30610000,1782,13.17,3.85,12,15.02,442.00,1510.00,6540,20241111,-11.01,2125,20240628,173.88,6540,-11.01,20241111,2125,173.88,20240628,6540,-11.01,20241111,2125,173.88,20240628,6.05,N,365330,500,153 억,,130428,N,N,0,N,00,N
|
|
20241112,151116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,-400,5,-6.45,26367145670,4398914,37.58,6000,6200,5710,8060,4340,6200,5993.85,0.43,0,106963,6740,6470,6270,6000,5800,6605,6135,153,1860,500,3840,10,1,30610000,1775,13.12,3.84,12,14.37,442.00,1510.00,6540,20241111,-11.31,2125,20240628,172.94,6540,-11.31,20241111,2125,172.94,20240628,6540,-11.31,20241111,2125,172.94,20240628,6.05,N,365330,500,153 억,,130428,N,N,0,N,00,N
|
|
20241112,141119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,-350,5,-5.65,23259782250,3862946,33.00,6000,6200,5770,8060,4340,6200,6021.10,0.43,0,56661,6740,6470,6270,6000,5800,6605,6135,153,1860,500,3840,10,1,30610000,1791,13.24,3.87,12,12.62,442.00,1510.00,6540,20241111,-10.55,2125,20240628,175.29,6540,-10.55,20241111,2125,175.29,20240628,6540,-10.55,20241111,2125,175.29,20240628,6.05,N,365330,500,153 억,,130428,N,N,0,N,00,N
|
|
20241112,131125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-240,5,-3.87,18993814010,3134604,26.78,6000,6200,5870,8060,4340,6200,6059.24,0.43,0,-37718,6740,6470,6270,6000,5800,6605,6135,153,1860,500,3840,10,1,30610000,1824,13.48,3.95,12,10.24,442.00,1510.00,6540,20241111,-8.87,2125,20240628,180.47,6540,-8.87,20241111,2125,180.47,20240628,6540,-8.87,20241111,2125,180.47,20240628,6.05,N,365330,500,153 억,,130428,N,N,0,N,00,N
|
|
20241112,121116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,-130,5,-2.10,17902770430,2953636,25.23,6000,6200,5870,8060,4340,6200,6061.10,0.43,0,-9539,6740,6470,6270,6000,5800,6605,6135,153,1860,500,3840,10,1,30610000,1858,13.73,4.02,12,9.65,442.00,1510.00,6540,20241111,-7.19,2125,20240628,185.65,6540,-7.19,20241111,2125,185.65,20240628,6540,-7.19,20241111,2125,185.65,20240628,6.05,N,365330,500,153 억,,130428,N,N,0,N,00,N
|
|
20241112,111110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,-140,5,-2.26,16245483760,2678526,22.88,6000,6200,5870,8060,4340,6200,6064.91,0.43,0,41394,6740,6470,6270,6000,5800,6605,6135,153,1860,500,3840,10,1,30610000,1855,13.71,4.01,12,8.75,442.00,1510.00,6540,20241111,-7.34,2125,20240628,185.18,6540,-7.34,20241111,2125,185.18,20240628,6540,-7.34,20241111,2125,185.18,20240628,6.05,N,365330,500,153 억,,130428,N,N,0,N,00,N
|
|
20241112,101109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,-230,5,-3.71,9251948670,1521703,13.00,6000,6190,5950,8060,4340,6200,6079.72,0.43,0,705,6740,6470,6270,6000,5800,6605,6135,153,1860,500,3840,10,1,30610000,1827,13.51,3.95,12,4.97,442.00,1510.00,6540,20241111,-8.72,2125,20240628,180.94,6540,-8.72,20241111,2125,180.94,20240628,6540,-8.72,20241111,2125,180.94,20240628,6.05,N,365330,500,153 억,,130428,N,N,0,N,00,N
|
|
20241112,091109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,-120,5,-1.94,3515187880,579704,4.95,6000,6180,5950,8060,4340,6200,6062.95,0.43,0,65864,6740,6470,6270,6000,5800,6605,6135,153,1860,500,3840,10,1,30610000,1861,13.76,4.03,12,1.89,442.00,1510.00,6540,20241111,-7.03,2125,20240628,186.12,6540,-7.03,20241111,2125,186.12,20240628,6540,-7.03,20241111,2125,186.12,20240628,6.05,N,365330,500,153 억,,130428,N,N,0,N,00,N
|
|
20241111,161058,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6200,60,2,0.98,72829542680,11587229,134.70,6150,6540,6070,7980,4300,6140,6285.59,0.42,0,3098,6346,6242,6076,5972,5806,6295,6025,153,1840,500,3800,10,1,30610000,1898,14.03,4.11,12,37.85,442.00,1510.00,6540,20241111,-5.20,2125,20240628,191.76,6540,-5.20,20241111,2125,191.76,20240628,6540,-5.20,20241111,2125,191.76,20240628,5.46,N,365330,500,153 억,,128970,N,N,0,N,00,N
|
|
20241111,151133,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6160,20,2,0.33,71081965620,11304802,131.42,6150,6540,6070,7980,4300,6140,6287.78,0.42,0,-13347,6346,6242,6076,5972,5806,6295,6025,153,1840,500,3800,10,1,30610000,1886,13.94,4.08,12,36.93,442.00,1510.00,6540,20241111,-5.81,2125,20240628,189.88,6540,-5.81,20241111,2125,189.88,20240628,6540,-5.81,20241111,2125,189.88,20240628,5.46,N,365330,500,153 억,,128970,N,N,0,N,00,N
|
|
20241111,141117,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6180,40,2,0.65,67843116210,10780490,125.32,6150,6540,6070,7980,4300,6140,6293.15,0.42,0,-19684,6346,6242,6076,5972,5806,6295,6025,153,1840,500,3800,10,1,30610000,1892,13.98,4.09,12,35.22,442.00,1510.00,6540,20241111,-5.50,2125,20240628,190.82,6540,-5.50,20241111,2125,190.82,20240628,6540,-5.50,20241111,2125,190.82,20240628,5.46,N,365330,500,153 억,,128970,N,N,0,N,00,N
|
|
20241111,131116,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6170,30,2,0.49,64732700700,10273815,119.43,6150,6540,6070,7980,4300,6140,6300.76,0.42,0,-57128,6346,6242,6076,5972,5806,6295,6025,153,1840,500,3800,10,1,30610000,1889,13.96,4.09,12,33.56,442.00,1510.00,6540,20241111,-5.66,2125,20240628,190.35,6540,-5.66,20241111,2125,190.35,20240628,6540,-5.66,20241111,2125,190.35,20240628,5.46,N,365330,500,153 억,,128970,N,N,0,N,00,N
|
|
20241111,121109,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6260,120,2,1.95,60862347910,9649602,112.18,6150,6540,6070,7980,4300,6140,6307.25,0.42,0,-81909,6346,6242,6076,5972,5806,6295,6025,153,1840,500,3800,10,1,30610000,1916,14.16,4.15,12,31.52,442.00,1510.00,6540,20241111,-4.28,2125,20240628,194.59,6540,-4.28,20241111,2125,194.59,20240628,6540,-4.28,20241111,2125,194.59,20240628,5.46,N,365330,500,153 억,,128970,N,N,0,N,00,N
|
|
20241111,111108,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6250,110,2,1.79,57443183690,9100515,105.79,6150,6540,6070,7980,4300,6140,6312.10,0.42,0,-89870,6346,6242,6076,5972,5806,6295,6025,153,1840,500,3800,10,1,30610000,1913,14.14,4.14,12,29.73,442.00,1510.00,6540,20241111,-4.43,2125,20240628,194.12,6540,-4.43,20241111,2125,194.12,20240628,6540,-4.43,20241111,2125,194.12,20240628,5.46,N,365330,500,153 억,,128970,N,N,0,N,00,N
|
|
20241111,101101,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,6290,150,2,2.44,48964990940,7754109,90.14,6150,6540,6070,7980,4300,6140,6314.73,0.42,0,-85112,6346,6242,6076,5972,5806,6295,6025,153,1840,500,3800,10,1,30610000,1925,14.23,4.17,12,25.33,442.00,1510.00,6540,20241111,-3.82,2125,20240628,196.00,6540,-3.82,20241111,2125,196.00,20240628,6540,-3.82,20241111,2125,196.00,20240628,5.46,N,365330,500,153 억,,128970,N,N,0,N,00,N
|
|
20241111,091058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,50,2,0.81,9288097090,1506492,17.51,6150,6250,6070,7980,4300,6140,6165.39,0.42,0,20476,6346,6242,6076,5972,5806,6295,6025,153,1840,500,3800,10,1,30610000,1895,14.00,4.10,12,4.92,442.00,1510.00,6480,20241029,-4.48,2125,20240628,191.29,6480,-4.48,20241029,2125,191.29,20240628,6480,-4.48,20241029,2125,191.29,20240628,5.46,N,365330,500,153 억,,128970,N,N,0,N,00,N
|
|
20241108,161052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,220,2,3.72,50062857990,8261338,26.76,6120,6180,5910,7690,4150,5920,6058.82,1.10,0,-208023,6673,6296,6053,5676,5433,6485,5865,153,1770,500,3670,10,1,30610000,1879,13.89,4.07,12,26.99,442.00,1510.00,6480,20241029,-5.25,2125,20240628,188.94,6480,-5.25,20241029,2125,188.94,20240628,6480,-5.25,20241029,2125,188.94,20240628,6.15,N,365330,500,153 억,,336767,N,N,0,N,00,N
|
|
20241108,151103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,200,2,3.38,45738198960,7554269,24.47,6120,6180,5910,7690,4150,5920,6054.62,1.10,0,-156972,6673,6296,6053,5676,5433,6485,5865,153,1770,500,3670,10,1,30610000,1873,13.85,4.05,12,24.68,442.00,1510.00,6480,20241029,-5.56,2125,20240628,188.00,6480,-5.56,20241029,2125,188.00,20240628,6480,-5.56,20241029,2125,188.00,20240628,6.15,N,365330,500,153 억,,336767,N,N,0,N,00,N
|
|
20241108,141100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,100,2,1.69,40195134410,6640930,21.51,6120,6180,5910,7690,4150,5920,6052.64,1.10,0,-160678,6673,6296,6053,5676,5433,6485,5865,153,1770,500,3670,10,1,30610000,1843,13.62,3.99,12,21.70,442.00,1510.00,6480,20241029,-7.10,2125,20240628,183.29,6480,-7.10,20241029,2125,183.29,20240628,6480,-7.10,20241029,2125,183.29,20240628,6.15,N,365330,500,153 억,,336767,N,N,0,N,00,N
|
|
20241108,131102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,110,2,1.86,36425487250,6014129,19.48,6120,6180,5910,7690,4150,5920,6056.65,1.10,0,-152946,6673,6296,6053,5676,5433,6485,5865,153,1770,500,3670,10,1,30610000,1846,13.64,3.99,12,19.65,442.00,1510.00,6480,20241029,-6.94,2125,20240628,183.76,6480,-6.94,20241029,2125,183.76,20240628,6480,-6.94,20241029,2125,183.76,20240628,6.15,N,365330,500,153 억,,336767,N,N,0,N,00,N
|
|
20241108,121101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,100,2,1.69,33392730860,5514149,17.86,6120,6180,5910,7690,4150,5920,6055.83,1.10,0,-150447,6673,6296,6053,5676,5433,6485,5865,153,1770,500,3670,10,1,30610000,1843,13.62,3.99,12,18.01,442.00,1510.00,6480,20241029,-7.10,2125,20240628,183.29,6480,-7.10,20241029,2125,183.29,20240628,6480,-7.10,20241029,2125,183.29,20240628,6.15,N,365330,500,153 억,,336767,N,N,0,N,00,N
|
|
20241108,111100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,180,2,3.04,26964793130,4458647,14.44,6120,6180,5910,7690,4150,5920,6047.75,1.10,0,-42419,6673,6296,6053,5676,5433,6485,5865,153,1770,500,3670,10,1,30610000,1867,13.80,4.04,12,14.57,442.00,1510.00,6480,20241029,-5.86,2125,20240628,187.06,6480,-5.86,20241029,2125,187.06,20240628,6480,-5.86,20241029,2125,187.06,20240628,6.15,N,365330,500,153 억,,336767,N,N,0,N,00,N
|
|
20241108,101110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,30,2,0.51,19298125620,3192750,10.34,6120,6180,5910,7690,4150,5920,6044.36,1.10,0,-63376,6673,6296,6053,5676,5433,6485,5865,153,1770,500,3670,10,1,30610000,1821,13.46,3.94,12,10.43,442.00,1510.00,6480,20241029,-8.18,2125,20240628,180.00,6480,-8.18,20241029,2125,180.00,20240628,6480,-8.18,20241029,2125,180.00,20240628,6.15,N,365330,500,153 억,,336767,N,N,0,N,00,N
|
|
20241108,091056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,130,2,2.20,11128968810,1828509,5.92,6120,6180,5980,7690,4150,5920,6086.36,1.10,0,-199014,6673,6296,6053,5676,5433,6485,5865,153,1770,500,3670,10,1,30610000,1852,13.69,4.01,12,5.97,442.00,1510.00,6480,20241029,-6.64,2125,20240628,184.71,6480,-6.64,20241029,2125,184.71,20240628,6480,-6.64,20241029,2125,184.71,20240628,6.15,N,365330,500,153 억,,336767,N,N,0,N,00,N
|
|
20241107,161053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5920,-220,5,-3.58,184796803480,30266351,75.17,5850,6430,5810,7980,4300,6140,6105.75,0.83,0,77927,7243,6691,5588,5036,3933,6967,5312,153,1840,500,3800,10,1,30610000,1812,13.39,3.92,12,98.88,442.00,1510.00,6480,20241029,-8.64,2125,20240628,178.59,6480,-8.64,20241029,2125,178.59,20240628,6480,-8.64,20241029,2125,178.59,20240628,5.96,N,365330,500,153 억,,255348,N,N,0,N,00,N
|
|
20241107,151058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-200,5,-3.26,181645947480,29738907,73.86,5850,6430,5810,7980,4300,6140,6108.01,0.83,0,103519,7243,6691,5588,5036,3933,6967,5312,153,1840,500,3800,10,1,30610000,1818,13.44,3.93,12,97.15,442.00,1510.00,6480,20241029,-8.33,2125,20240628,179.53,6480,-8.33,20241029,2125,179.53,20240628,6480,-8.33,20241029,2125,179.53,20240628,5.96,N,365330,500,153 억,,255348,N,N,0,N,00,N
|
|
20241107,141103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,-170,5,-2.77,177486022300,29040046,72.12,5850,6430,5810,7980,4300,6140,6111.76,0.83,0,55296,7243,6691,5588,5036,3933,6967,5312,153,1840,500,3800,10,1,30610000,1827,13.51,3.95,12,94.87,442.00,1510.00,6480,20241029,-7.87,2125,20240628,180.94,6480,-7.87,20241029,2125,180.94,20240628,6480,-7.87,20241029,2125,180.94,20240628,5.96,N,365330,500,153 억,,255348,N,N,0,N,00,N
|
|
20241107,131102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,-120,5,-1.95,171711931970,28081335,69.74,5850,6430,5810,7980,4300,6140,6114.79,0.83,0,55741,7243,6691,5588,5036,3933,6967,5312,153,1840,500,3800,10,1,30610000,1843,13.62,3.99,12,91.74,442.00,1510.00,6480,20241029,-7.10,2125,20240628,183.29,6480,-7.10,20241029,2125,183.29,20240628,6480,-7.10,20241029,2125,183.29,20240628,5.96,N,365330,500,153 억,,255348,N,N,0,N,00,N
|
|
20241107,121056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,-140,5,-2.28,164532030970,26871655,66.74,5850,6430,5810,7980,4300,6140,6122.88,0.83,0,-15423,7243,6691,5588,5036,3933,6967,5312,153,1840,500,3800,10,1,30610000,1837,13.57,3.97,12,87.79,442.00,1510.00,6480,20241029,-7.41,2125,20240628,182.35,6480,-7.41,20241029,2125,182.35,20240628,6480,-7.41,20241029,2125,182.35,20240628,5.96,N,365330,500,153 억,,255348,N,N,0,N,00,N
|
|
20241107,111052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,50,2,0.81,151014071690,24623456,61.15,5850,6430,5810,7980,4300,6140,6132.93,0.83,0,-179410,7243,6691,5588,5036,3933,6967,5312,153,1840,500,3800,10,1,30610000,1895,14.00,4.10,12,80.44,442.00,1510.00,6480,20241029,-4.48,2125,20240628,191.29,6480,-4.48,20241029,2125,191.29,20240628,6480,-4.48,20241029,2125,191.29,20240628,5.96,N,365330,500,153 억,,255348,N,N,0,N,00,N
|
|
20241107,101054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,-40,5,-0.65,97263962660,16058230,39.88,5850,6340,5810,7980,4300,6140,6056.89,0.83,0,-21917,7243,6691,5588,5036,3933,6967,5312,153,1840,500,3800,10,1,30610000,1867,13.80,4.04,12,52.46,442.00,1510.00,6480,20241029,-5.86,2125,20240628,187.06,6480,-5.86,20241029,2125,187.06,20240628,6480,-5.86,20241029,2125,187.06,20240628,5.96,N,365330,500,153 억,,255348,N,N,0,N,00,N
|
|
20241107,091057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5920,-220,5,-3.58,22897778710,3872044,9.62,5850,6050,5810,7980,4300,6140,5912.85,0.83,0,315416,7243,6691,5588,5036,3933,6967,5312,153,1840,500,3800,10,1,30610000,1812,13.39,3.92,12,12.65,442.00,1510.00,6480,20241029,-8.64,2125,20240628,178.59,6480,-8.64,20241029,2125,178.59,20240628,6480,-8.64,20241029,2125,178.59,20240628,5.96,N,365330,500,153 억,,255348,N,N,0,N,00,N
|
|
20241106,161106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,1410,1,29.81,208978711590,38697341,720.91,4660,6140,4485,6140,3315,4730,5401.43,1.89,0,-320385,5173,4951,4758,4536,4343,4855,4440,153,1410,500,2930,10,1,30610000,1879,13.89,4.07,12,126.42,442.00,1510.00,6480,20241029,-5.25,2125,20240628,188.94,6480,-5.25,20241029,2125,188.94,20240628,6480,-5.25,20241029,2125,188.94,20240628,6.72,N,365330,500,153 억,,579954,N,N,0,N,00,N
|
|
20241106,151138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,1410,1,29.81,208570536670,38630863,719.67,4660,6140,4485,6140,3315,4730,5400.37,1.89,0,-321347,5173,4951,4758,4536,4343,4855,4440,153,1410,500,2930,10,1,30610000,1879,13.89,4.07,12,126.20,442.00,1510.00,6480,20241029,-5.25,2125,20240628,188.94,6480,-5.25,20241029,2125,188.94,20240628,6480,-5.25,20241029,2125,188.94,20240628,6.72,N,365330,500,153 억,,579954,N,N,0,N,00,N
|
|
20241106,141126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5610,880,2,18.60,169770565480,32056656,597.20,4660,5880,4485,6140,3315,4730,5297.28,1.89,0,-380589,5173,4951,4758,4536,4343,4855,4440,153,1410,500,2930,10,1,30610000,1717,12.69,3.72,12,104.73,442.00,1510.00,6480,20241029,-13.43,2125,20240628,164.00,6480,-13.43,20241029,2125,164.00,20240628,6480,-13.43,20241029,2125,164.00,20240628,6.72,N,365330,500,153 억,,579954,N,N,0,N,00,N
|
|
20241106,131137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5530,800,2,16.91,127229372070,24593580,458.17,4660,5820,4485,6140,3315,4730,5174.63,1.89,0,-385830,5173,4951,4758,4536,4343,4855,4440,153,1410,500,2930,10,1,30610000,1693,12.51,3.66,12,80.34,442.00,1510.00,6480,20241029,-14.66,2125,20240628,160.24,6480,-14.66,20241029,2125,160.24,20240628,6480,-14.66,20241029,2125,160.24,20240628,6.72,N,365330,500,153 억,,579954,N,N,0,N,00,N
|
|
20241106,121103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,420,2,8.88,69921214530,14186668,264.29,4660,5240,4485,6140,3315,4730,4929.71,1.89,0,-228954,5173,4951,4758,4536,4343,4855,4440,153,1410,500,2930,10,1,30610000,1576,11.65,3.41,12,46.35,442.00,1510.00,6480,20241029,-20.52,2125,20240628,142.35,6480,-20.52,20241029,2125,142.35,20240628,6480,-20.52,20241029,2125,142.35,20240628,6.72,N,365330,500,153 억,,579954,N,N,0,N,00,N
|
|
20241106,111108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,150,2,3.17,35616781430,7381989,137.52,4660,5040,4485,6140,3315,4730,4825.80,1.89,0,-213114,5173,4951,4758,4536,4343,4855,4440,153,1410,500,2930,5,1,30610000,1494,11.04,3.23,12,24.12,442.00,1510.00,6480,20241029,-24.69,2125,20240628,129.65,6480,-24.69,20241029,2125,129.65,20240628,6480,-24.69,20241029,2125,129.65,20240628,6.72,N,365330,500,153 억,,579954,N,N,0,N,00,N
|
|
20241106,101112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,10,2,0.21,15057052430,3146795,58.62,4660,4950,4485,6140,3315,4730,4786.23,1.89,0,122748,5173,4951,4758,4536,4343,4855,4440,153,1410,500,2930,5,1,30610000,1451,10.72,3.14,12,10.28,442.00,1510.00,6480,20241029,-26.85,2125,20240628,123.06,6480,-26.85,20241029,2125,123.06,20240628,6480,-26.85,20241029,2125,123.06,20240628,6.72,N,365330,500,153 억,,579954,N,N,0,N,00,N
|
|
20241106,091106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4735,5,2,0.11,3515063935,762293,14.20,4660,4745,4485,6140,3315,4730,4598.20,1.89,0,-5643,5173,4951,4758,4536,4343,4855,4440,153,1410,500,2930,5,1,30610000,1449,10.71,3.14,12,2.49,442.00,1510.00,6480,20241029,-26.93,2125,20240628,122.82,6480,-26.93,20241029,2125,122.82,20240628,6480,-26.93,20241029,2125,122.82,20240628,6.72,N,365330,500,153 억,,579954,N,N,0,N,00,N
|
|
20241105,161033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,-95,5,-1.97,24988267235,5201986,183.26,4970,4980,4565,6270,3380,4825,4803.87,2.20,0,-91406,4978,4901,4793,4716,4608,4940,4755,153,1445,500,2990,5,1,30610000,1448,10.70,3.13,12,16.99,442.00,1510.00,6480,20241029,-27.01,2125,20240628,122.59,6480,-27.01,20241029,2125,122.59,20240628,6480,-27.01,20241029,2125,122.59,20240628,7.32,N,365330,500,153 억,,674856,N,N,0,N,00,N
|
|
20241105,151057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,-15,5,-0.31,22979554400,4779080,168.36,4970,4980,4565,6270,3380,4825,4808.35,2.20,0,-148452,4978,4901,4793,4716,4608,4940,4755,153,1445,500,2990,5,1,30610000,1472,10.88,3.19,12,15.61,442.00,1510.00,6480,20241029,-25.77,2125,20240628,126.35,6480,-25.77,20241029,2125,126.35,20240628,6480,-25.77,20241029,2125,126.35,20240628,7.32,N,365330,500,153 억,,674856,N,N,0,N,00,N
|
|
20241105,141051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4845,20,2,0.41,15546572905,3258862,114.80,4970,4980,4565,6270,3380,4825,4770.49,2.20,0,-150576,4978,4901,4793,4716,4608,4940,4755,153,1445,500,2990,5,1,30610000,1483,10.96,3.21,12,10.65,442.00,1510.00,6480,20241029,-25.23,2125,20240628,128.00,6480,-25.23,20241029,2125,128.00,20240628,6480,-25.23,20241029,2125,128.00,20240628,7.32,N,365330,500,153 억,,674856,N,N,0,N,00,N
|
|
20241105,131058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,-190,5,-3.94,11382474855,2386922,84.09,4970,4980,4565,6270,3380,4825,4768.60,2.20,0,-303022,4978,4901,4793,4716,4608,4940,4755,153,1445,500,2990,5,1,30610000,1419,10.49,3.07,12,7.80,442.00,1510.00,6480,20241029,-28.47,2125,20240628,118.12,6480,-28.47,20241029,2125,118.12,20240628,6480,-28.47,20241029,2125,118.12,20240628,7.32,N,365330,500,153 억,,674856,N,N,0,N,00,N
|
|
20241105,121048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,-210,5,-4.35,10727129790,2245318,79.10,4970,4980,4565,6270,3380,4825,4777.48,2.20,0,-305734,4978,4901,4793,4716,4608,4940,4755,153,1445,500,2990,5,1,30610000,1413,10.44,3.06,12,7.34,442.00,1510.00,6480,20241029,-28.78,2125,20240628,117.18,6480,-28.78,20241029,2125,117.18,20240628,6480,-28.78,20241029,2125,117.18,20240628,7.32,N,365330,500,153 억,,674856,N,N,0,N,00,N
|
|
20241105,111034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,-140,5,-2.90,8762524355,1821064,64.15,4970,4980,4655,6270,3380,4825,4811.74,2.20,0,-258881,4978,4901,4793,4716,4608,4940,4755,153,1445,500,2990,5,1,30610000,1434,10.60,3.10,12,5.95,442.00,1510.00,6480,20241029,-27.70,2125,20240628,120.47,6480,-27.70,20241029,2125,120.47,20240628,6480,-27.70,20241029,2125,120.47,20240628,7.32,N,365330,500,153 억,,674856,N,N,0,N,00,N
|
|
20241105,101045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,-110,5,-2.28,7199091495,1488430,52.43,4970,4980,4655,6270,3380,4825,4836.73,2.20,0,-249303,4978,4901,4793,4716,4608,4940,4755,153,1445,500,2990,5,1,30610000,1443,10.67,3.12,12,4.86,442.00,1510.00,6480,20241029,-27.24,2125,20240628,121.88,6480,-27.24,20241029,2125,121.88,20240628,6480,-27.24,20241029,2125,121.88,20240628,7.32,N,365330,500,153 억,,674856,N,N,0,N,00,N
|
|
20241105,091040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4855,30,2,0.62,3466088745,706751,24.90,4970,4980,4830,6270,3380,4825,4904.65,2.20,0,-165431,4978,4901,4793,4716,4608,4940,4755,153,1445,500,2990,5,1,30610000,1486,10.98,3.22,12,2.31,442.00,1510.00,6480,20241029,-25.08,2125,20240628,128.47,6480,-25.08,20241029,2125,128.47,20240628,6480,-25.08,20241029,2125,128.47,20240628,7.32,N,365330,500,153 억,,674856,N,N,0,N,00,N
|
|
20241104,161033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4825,-150,5,-3.02,13145726030,2751604,69.83,4730,4870,4685,6460,3485,4975,4777.29,1.93,0,81074,5328,5151,4953,4776,4578,5052,4677,153,1485,500,3080,5,1,30610000,1477,10.92,3.20,12,8.99,442.00,1510.00,6480,20241029,-25.54,2125,20240628,127.06,6480,-25.54,20241029,2125,127.06,20240628,6480,-25.54,20241029,2125,127.06,20240628,7.03,N,365330,500,153 억,,590337,N,N,0,N,00,N
|
|
20241104,151052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,-165,5,-3.32,12181481215,2551794,64.76,4730,4870,4685,6460,3485,4975,4773.61,1.93,0,99746,5328,5151,4953,4776,4578,5052,4677,153,1485,500,3080,5,1,30610000,1472,10.88,3.19,12,8.34,442.00,1510.00,6480,20241029,-25.77,2125,20240628,126.35,6480,-25.77,20241029,2125,126.35,20240628,6480,-25.77,20241029,2125,126.35,20240628,7.03,N,365330,500,153 억,,590337,N,N,0,N,00,N
|
|
20241104,141034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4840,-135,5,-2.71,11324912170,2374449,60.26,4730,4870,4685,6460,3485,4975,4769.39,1.93,0,79851,5328,5151,4953,4776,4578,5052,4677,153,1485,500,3080,5,1,30610000,1482,10.95,3.21,12,7.76,442.00,1510.00,6480,20241029,-25.31,2125,20240628,127.76,6480,-25.31,20241029,2125,127.76,20240628,6480,-25.31,20241029,2125,127.76,20240628,7.03,N,365330,500,153 억,,590337,N,N,0,N,00,N
|
|
20241104,130959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,-165,5,-3.32,10436168935,2190337,55.59,4730,4850,4685,6460,3485,4975,4764.53,1.93,0,58197,5328,5151,4953,4776,4578,5052,4677,153,1485,500,3080,5,1,30610000,1472,10.88,3.19,12,7.16,442.00,1510.00,6480,20241029,-25.77,2125,20240628,126.35,6480,-25.77,20241029,2125,126.35,20240628,6480,-25.77,20241029,2125,126.35,20240628,7.03,N,365330,500,153 억,,590337,N,N,0,N,00,N
|
|
20241104,121018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4785,-190,5,-3.82,9629949235,2021361,51.30,4730,4850,4685,6460,3485,4975,4763.98,1.93,0,71175,5328,5151,4953,4776,4578,5052,4677,153,1485,500,3080,5,1,30610000,1465,10.83,3.17,12,6.60,442.00,1510.00,6480,20241029,-26.16,2125,20240628,125.18,6480,-26.16,20241029,2125,125.18,20240628,6480,-26.16,20241029,2125,125.18,20240628,7.03,N,365330,500,153 억,,590337,N,N,0,N,00,N
|
|
20241104,111012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4805,-170,5,-3.42,8737653910,1835648,46.58,4730,4850,4685,6460,3485,4975,4759.85,1.93,0,83595,5328,5151,4953,4776,4578,5052,4677,153,1485,500,3080,5,1,30610000,1471,10.87,3.18,12,6.00,442.00,1510.00,6480,20241029,-25.85,2125,20240628,126.12,6480,-25.85,20241029,2125,126.12,20240628,6480,-25.85,20241029,2125,126.12,20240628,7.03,N,365330,500,153 억,,590337,N,N,0,N,00,N
|
|
20241104,101000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4795,-180,5,-3.62,7366436110,1550122,39.34,4730,4845,4685,6460,3485,4975,4752.01,1.93,0,85459,5328,5151,4953,4776,4578,5052,4677,153,1485,500,3080,5,1,30610000,1468,10.85,3.18,12,5.06,442.00,1510.00,6480,20241029,-26.00,2125,20240628,125.65,6480,-26.00,20241029,2125,125.65,20240628,6480,-26.00,20241029,2125,125.65,20240628,7.03,N,365330,500,153 억,,590337,N,N,0,N,00,N
|
|
20241104,091020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,-165,5,-3.32,2779819940,584770,14.84,4730,4845,4710,6460,3485,4975,4753.28,1.93,0,98851,5328,5151,4953,4776,4578,5052,4677,153,1485,500,3080,5,1,30610000,1472,10.88,3.19,12,1.91,442.00,1510.00,6480,20241029,-25.77,2125,20240628,126.35,6480,-25.77,20241029,2125,126.35,20240628,6480,-25.77,20241029,2125,126.35,20240628,7.03,N,365330,500,153 억,,590337,N,N,0,N,00,N
|
|
20241101,160940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,-155,5,-3.02,18323229305,3719879,106.08,5030,5130,4755,6660,3600,5130,4925.41,1.52,0,125954,5656,5392,5246,4982,4836,5320,4910,153,1530,500,3180,5,1,30610000,1523,11.26,3.29,12,12.15,442.00,1510.00,6480,20241029,-23.23,2125,20240628,134.12,6480,-23.23,20241029,2125,134.12,20240628,6480,-23.23,20241029,2125,134.12,20240628,6.83,N,365330,500,153 억,,464195,N,N,0,N,00,N
|
|
20241101,151000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-100,5,-1.95,16639603450,3381657,96.44,5030,5130,4755,6660,3600,5130,4920.52,1.52,0,175452,5656,5392,5246,4982,4836,5320,4910,153,1530,500,3180,10,1,30610000,1540,11.38,3.33,12,11.05,442.00,1510.00,6480,20241029,-22.38,2125,20240628,136.71,6480,-22.38,20241029,2125,136.71,20240628,6480,-22.38,20241029,2125,136.71,20240628,6.83,N,365330,500,153 억,,464195,N,N,0,N,00,N
|
|
20241101,140917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,-330,5,-6.43,12755275130,2593369,73.96,5030,5130,4755,6660,3600,5130,4918.38,1.52,0,196699,5656,5392,5246,4982,4836,5320,4910,153,1530,500,3180,5,1,30610000,1469,10.86,3.18,12,8.47,442.00,1510.00,6480,20241029,-25.93,2125,20240628,125.88,6480,-25.93,20241029,2125,125.88,20240628,6480,-25.93,20241029,2125,125.88,20240628,6.83,N,365330,500,153 억,,464195,N,N,0,N,00,N
|
|
20241101,131135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,-245,5,-4.78,10311346500,2084986,59.46,5030,5130,4830,6660,3600,5130,4945.48,1.52,0,147821,5656,5392,5246,4982,4836,5320,4910,153,1530,500,3180,5,1,30610000,1495,11.05,3.24,12,6.81,442.00,1510.00,6480,20241029,-24.61,2125,20240628,129.88,6480,-24.61,20241029,2125,129.88,20240628,6480,-24.61,20241029,2125,129.88,20240628,6.83,N,365330,500,153 억,,464195,N,N,0,N,00,N
|
|
20241101,121135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4890,-240,5,-4.68,9819299230,1984488,56.59,5030,5130,4830,6660,3600,5130,4947.98,1.52,0,151784,5656,5392,5246,4982,4836,5320,4910,153,1530,500,3180,5,1,30610000,1497,11.06,3.24,12,6.48,442.00,1510.00,6480,20241029,-24.54,2125,20240628,130.12,6480,-24.54,20241029,2125,130.12,20240628,6480,-24.54,20241029,2125,130.12,20240628,6.83,N,365330,500,153 억,,464195,N,N,0,N,00,N
|
|
20241101,111132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,-270,5,-5.26,9026943250,1822345,51.97,5030,5130,4830,6660,3600,5130,4953.43,1.52,0,158385,5656,5392,5246,4982,4836,5320,4910,153,1530,500,3180,5,1,30610000,1488,11.00,3.22,12,5.95,442.00,1510.00,6480,20241029,-25.00,2125,20240628,128.71,6480,-25.00,20241029,2125,128.71,20240628,6480,-25.00,20241029,2125,128.71,20240628,6.83,N,365330,500,153 억,,464195,N,N,0,N,00,N
|
|
20241101,101134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4855,-275,5,-5.36,6965145320,1398632,39.89,5030,5130,4850,6660,3600,5130,4979.92,1.52,0,77948,5656,5392,5246,4982,4836,5320,4910,153,1530,500,3180,5,1,30610000,1486,10.98,3.22,12,4.57,442.00,1510.00,6480,20241029,-25.08,2125,20240628,128.47,6480,-25.08,20241029,2125,128.47,20240628,6480,-25.08,20241029,2125,128.47,20240628,6.83,N,365330,500,153 억,,464195,N,N,0,N,00,N
|
|
20241101,091130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,-90,5,-1.75,2577110980,514819,14.68,5030,5060,4950,6660,3600,5130,5005.74,1.52,0,53977,5656,5392,5246,4982,4836,5320,4910,153,1530,500,3180,10,1,30610000,1543,11.40,3.34,12,1.68,442.00,1510.00,6480,20241029,-22.22,2125,20240628,137.18,6480,-22.22,20241029,2125,137.18,20240628,6480,-22.22,20241029,2125,137.18,20240628,6.83,N,365330,500,153 억,,464195,N,N,0,N,00,N
|