58 lines
24 KiB
CSV
58 lines
24 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
|
|
20241129,161501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,915,2,18.73,77561466020,13594608,1062.36,4960,6190,4840,6350,3420,4885,5705.24,0.10,0,21822,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,730,16.91,2.58,12,108.05,343.00,2250.00,8410,20241119,-31.03,4410,20241126,31.52,8410,-31.03,20241119,4410,31.52,20241126,8410,-31.03,20241119,4410,31.52,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N
|
|
20241129,151519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,985,2,20.16,73455685350,12882262,1006.70,4960,6190,4840,6350,3420,4885,5702.08,0.10,0,7138,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,739,17.11,2.61,12,102.39,343.00,2250.00,8410,20241119,-30.20,4410,20241126,33.11,8410,-30.20,20241119,4410,33.11,20241126,8410,-30.20,20241119,4410,33.11,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N
|
|
20241129,141521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5610,725,2,14.84,42343952310,7672834,599.60,4960,5900,4840,6350,3420,4885,5518.68,0.10,0,18223,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,706,16.36,2.49,12,60.98,343.00,2250.00,8410,20241119,-33.29,4410,20241126,27.21,8410,-33.29,20241119,4410,27.21,20241126,8410,-33.29,20241119,4410,27.21,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N
|
|
20241129,131516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,595,2,12.18,20797992340,3865927,302.11,4960,5750,4840,6350,3420,4885,5379.82,0.10,0,7009,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,689,15.98,2.44,12,30.73,343.00,2250.00,8410,20241119,-34.84,4410,20241126,24.26,8410,-34.84,20241119,4410,24.26,20241126,8410,-34.84,20241119,4410,24.26,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N
|
|
20241129,121518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,115,2,2.35,6943324885,1361044,106.36,4960,5350,4840,6350,3420,4885,5101.47,0.10,0,9765,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,629,14.58,2.22,12,10.82,343.00,2250.00,8410,20241119,-40.55,4410,20241126,13.38,8410,-40.55,20241119,4410,13.38,20241126,8410,-40.55,20241119,4410,13.38,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N
|
|
20241129,111520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,20,2,0.41,6552258215,1282294,100.21,4960,5350,4840,6350,3420,4885,5109.79,0.10,0,7604,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,5,1,12582063,617,14.30,2.18,12,10.19,343.00,2250.00,8410,20241119,-41.68,4410,20241126,11.22,8410,-41.68,20241119,4410,11.22,20241126,8410,-41.68,20241119,4410,11.22,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N
|
|
20241129,101511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-10,5,-0.20,5720626300,1113314,87.00,4960,5350,4855,6350,3420,4885,5138.38,0.10,0,21276,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,5,1,12582063,613,14.21,2.17,12,8.85,343.00,2250.00,8410,20241119,-42.03,4410,20241126,10.54,8410,-42.03,20241119,4410,10.54,20241126,8410,-42.03,20241119,4410,10.54,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N
|
|
20241129,091516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,355,2,7.27,1520816440,295773,23.11,4960,5280,4945,6350,3420,4885,5141.84,0.10,0,15654,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,659,15.28,2.33,12,2.35,343.00,2250.00,8410,20241119,-37.69,4410,20241126,18.82,8410,-37.69,20241119,4410,18.82,20241126,8410,-37.69,20241119,4410,18.82,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N
|
|
20241128,161455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,5,2,0.10,6441406795,1271888,54.24,4960,5310,4830,6340,3420,4880,5065.34,0.12,0,-8446,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,5,1,12582063,615,14.24,2.17,12,10.11,343.00,2250.00,8410,20241119,-41.91,4410,20241126,10.77,8410,-41.91,20241119,4410,10.77,20241126,8410,-41.91,20241119,4410,10.77,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N
|
|
20241128,151524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,25,2,0.51,6340803900,1251290,53.36,4960,5310,4830,6340,3420,4880,5067.73,0.12,0,-8376,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,5,1,12582063,617,14.30,2.18,12,9.95,343.00,2250.00,8410,20241119,-41.68,4410,20241126,11.22,8410,-41.68,20241119,4410,11.22,20241126,8410,-41.68,20241119,4410,11.22,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N
|
|
20241128,141522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,55,2,1.13,5997814400,1181783,50.40,4960,5310,4830,6340,3420,4880,5075.57,0.12,0,-8040,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,5,1,12582063,621,14.39,2.19,12,9.39,343.00,2250.00,8410,20241119,-41.32,4410,20241126,11.90,8410,-41.32,20241119,4410,11.90,20241126,8410,-41.32,20241119,4410,11.90,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N
|
|
20241128,131518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,40,2,0.82,5507028505,1081504,46.12,4960,5310,4900,6340,3420,4880,5092.42,0.12,0,-3739,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,5,1,12582063,619,14.34,2.19,12,8.60,343.00,2250.00,8410,20241119,-41.50,4410,20241126,11.56,8410,-41.50,20241119,4410,11.56,20241126,8410,-41.50,20241119,4410,11.56,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N
|
|
20241128,121516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,190,2,3.89,4969561355,973627,41.52,4960,5310,4955,6340,3420,4880,5104.65,0.12,0,2493,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,10,1,12582063,638,14.78,2.25,12,7.74,343.00,2250.00,8410,20241119,-39.71,4410,20241126,14.97,8410,-39.71,20241119,4410,14.97,20241126,8410,-39.71,20241119,4410,14.97,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N
|
|
20241128,111521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,150,2,3.07,4451365300,870922,37.14,4960,5310,4955,6340,3420,4880,5111.65,0.12,0,628,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,10,1,12582063,633,14.66,2.24,12,6.92,343.00,2250.00,8410,20241119,-40.19,4410,20241126,14.06,8410,-40.19,20241119,4410,14.06,20241126,8410,-40.19,20241119,4410,14.06,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N
|
|
20241128,101518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,200,2,4.10,3963299955,773943,33.00,4960,5310,4955,6340,3420,4880,5121.57,0.12,0,6374,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,10,1,12582063,639,14.81,2.26,12,6.15,343.00,2250.00,8410,20241119,-39.60,4410,20241126,15.19,8410,-39.60,20241119,4410,15.19,20241126,8410,-39.60,20241119,4410,15.19,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N
|
|
20241128,091515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,330,2,6.76,2417258055,470511,20.06,4960,5310,4955,6340,3420,4880,5138.66,0.12,0,35676,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,10,1,12582063,656,15.19,2.32,12,3.74,343.00,2250.00,8410,20241119,-38.05,4410,20241126,18.14,8410,-38.05,20241119,4410,18.14,20241126,8410,-38.05,20241119,4410,18.14,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N
|
|
20241127,161437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,125,2,2.63,11693380430,2322787,50.22,4685,5350,4670,6180,3330,4755,5035.02,0.00,0,15002,5765,5260,4835,4330,3905,5512,4582,13,1425,100,3320,5,1,12582063,614,14.23,2.17,12,18.46,343.00,2250.00,8410,20241119,-41.97,4410,20241126,10.66,8410,-41.97,20241119,4410,10.66,20241126,8410,-41.97,20241119,4410,10.66,20241126,0.00,N,474610,100,12 억,,2,N,N,0,N,00,N
|
|
20241127,151507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,110,2,2.31,11410894905,2264712,48.97,4685,5350,4670,6180,3330,4755,5038.58,0.00,0,16367,5765,5260,4835,4330,3905,5512,4582,13,1425,100,3320,5,1,12582063,612,14.18,2.16,12,18.00,343.00,2250.00,8410,20241119,-42.15,4410,20241126,10.32,8410,-42.15,20241119,4410,10.32,20241126,8410,-42.15,20241119,4410,10.32,20241126,0.00,N,474610,100,12 억,,2,N,N,0,N,00,N
|
|
20241127,141458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,140,2,2.94,10955189585,2170903,46.94,4685,5350,4670,6180,3330,4755,5046.39,0.00,0,15627,5765,5260,4835,4330,3905,5512,4582,13,1425,100,3320,5,1,12582063,616,14.27,2.18,12,17.25,343.00,2250.00,8410,20241119,-41.80,4410,20241126,11.00,8410,-41.80,20241119,4410,11.00,20241126,8410,-41.80,20241119,4410,11.00,20241126,0.00,N,474610,100,12 억,,2,N,N,0,N,00,N
|
|
20241127,131457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,110,2,2.31,10322853470,2040145,44.11,4685,5350,4670,6180,3330,4755,5059.88,0.00,0,19774,5765,5260,4835,4330,3905,5512,4582,13,1425,100,3320,5,1,12582063,612,14.18,2.16,12,16.21,343.00,2250.00,8410,20241119,-42.15,4410,20241126,10.32,8410,-42.15,20241119,4410,10.32,20241126,8410,-42.15,20241119,4410,10.32,20241126,0.00,N,474610,100,12 억,,2,N,N,0,N,00,N
|
|
20241127,121513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,255,2,5.36,9747488330,1923386,41.59,4685,5350,4670,6180,3330,4755,5067.90,0.00,0,20773,5765,5260,4835,4330,3905,5512,4582,13,1425,100,3320,10,1,12582063,630,14.61,2.23,12,15.29,343.00,2250.00,8410,20241119,-40.43,4410,20241126,13.61,8410,-40.43,20241119,4410,13.61,20241126,8410,-40.43,20241119,4410,13.61,20241126,0.00,N,474610,100,12 억,,2,N,N,0,N,00,N
|
|
20241127,111504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4925,170,2,3.58,9094148815,1793220,38.77,4685,5350,4670,6180,3330,4755,5071.43,0.00,0,18583,5765,5260,4835,4330,3905,5512,4582,13,1425,100,3320,5,1,12582063,620,14.36,2.19,12,14.25,343.00,2250.00,8410,20241119,-41.44,4410,20241126,11.68,8410,-41.44,20241119,4410,11.68,20241126,8410,-41.44,20241119,4410,11.68,20241126,0.00,N,474610,100,12 억,,2,N,N,0,N,00,N
|
|
20241127,101507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,495,2,10.41,5973947585,1183184,25.58,4685,5320,4670,6180,3330,4755,5049.07,0.00,0,30014,5765,5260,4835,4330,3905,5512,4582,13,1425,100,3320,10,1,12582063,661,15.31,2.33,12,9.40,343.00,2250.00,8410,20241119,-37.57,4410,20241126,19.05,8410,-37.57,20241119,4410,19.05,20241126,8410,-37.57,20241119,4410,19.05,20241126,0.00,N,474610,100,12 억,,2,N,N,0,N,00,N
|
|
20241127,091503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,5,2,0.11,515635585,108890,2.35,4685,4845,4670,6180,3330,4755,4735.36,0.00,0,5469,5765,5260,4835,4330,3905,5512,4582,13,1425,100,3320,5,1,12582063,599,13.88,2.12,12,0.87,343.00,2250.00,8410,20241119,-43.40,4410,20241126,7.94,8410,-43.40,20241119,4410,7.94,20241126,8410,-43.40,20241119,4410,7.94,20241126,0.00,N,474610,100,12 억,,2,N,N,0,N,00,N
|
|
20241126,161438,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4755,50,2,1.06,22677580985,4570789,380.15,4700,5340,4410,6110,3295,4705,4961.64,0.01,0,974,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,598,13.86,2.11,12,36.33,343.00,2250.00,8410,20241119,-43.46,4410,20241126,7.82,8410,-43.46,20241119,4410,7.82,20241126,8410,-43.46,20241119,4410,7.82,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N
|
|
20241126,151457,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4695,-10,5,-0.21,22451987165,4523168,376.19,4700,5340,4410,6110,3295,4705,4963.85,0.01,0,2122,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,591,13.69,2.09,12,35.95,343.00,2250.00,8410,20241119,-44.17,4410,20241126,6.46,8410,-44.17,20241119,4410,6.46,20241126,8410,-44.17,20241119,4410,6.46,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N
|
|
20241126,141458,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4655,-50,5,-1.06,19978782875,4010796,333.57,4700,5340,4410,6110,3295,4705,4981.35,0.01,0,4604,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,586,13.57,2.07,12,31.88,343.00,2250.00,8410,20241119,-44.65,4410,20241126,5.56,8410,-44.65,20241119,4410,5.56,20241126,8410,-44.65,20241119,4410,5.56,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N
|
|
20241126,131452,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5050,345,2,7.33,17936777725,3586638,298.30,4700,5340,4410,6110,3295,4705,5001.11,0.01,0,3242,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,10,1,12582063,635,14.72,2.24,12,28.51,343.00,2250.00,8410,20241119,-39.95,4410,20241126,14.51,8410,-39.95,20241119,4410,14.51,20241126,8410,-39.95,20241119,4410,14.51,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N
|
|
20241126,121500,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4690,-15,5,-0.32,2788891460,614036,51.07,4700,4750,4410,6110,3295,4705,4541.53,0.01,0,4013,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,590,13.67,2.08,12,4.88,343.00,2250.00,8410,20241119,-44.23,4410,20241126,6.35,8410,-44.23,20241119,4410,6.35,20241126,8410,-44.23,20241119,4410,6.35,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N
|
|
20241126,111503,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4485,-220,5,-4.68,1991296820,441135,36.69,4700,4700,4410,6110,3295,4705,4513.43,0.01,0,5116,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,564,13.08,1.99,12,3.51,343.00,2250.00,8410,20241119,-46.67,4410,20241126,1.70,8410,-46.67,20241119,4410,1.70,20241126,8410,-46.67,20241119,4410,1.70,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N
|
|
20241126,101517,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4415,-290,5,-6.16,1619970125,357946,29.77,4700,4700,4410,6110,3295,4705,4525.04,0.01,0,4403,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,555,12.87,1.96,12,2.84,343.00,2250.00,8410,20241119,-47.50,4410,20241126,0.11,8410,-47.50,20241119,4410,0.11,20241126,8410,-47.50,20241119,4410,0.11,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N
|
|
20241126,091502,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4635,-70,5,-1.49,418911470,90251,7.51,4700,4700,4600,6110,3295,4705,4640.64,0.01,0,8208,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,583,13.51,2.06,12,0.72,343.00,2250.00,8410,20241119,-44.89,4600,20241126,0.76,8410,-44.89,20241119,4600,0.76,20241126,8410,-44.89,20241119,4600,0.76,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N
|
|
20241125,161421,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4705,-435,5,-8.46,5676104385,1166883,61.01,5060,5150,4640,6680,3600,5140,4865.31,0.03,0,-3148,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,5,1,12582063,592,13.72,2.09,12,9.27,343.00,2250.00,8410,20241119,-44.05,4640,20241125,1.40,8410,-44.05,20241119,4640,1.40,20241125,8410,-44.05,20241119,4640,1.40,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N
|
|
20241125,151453,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4710,-430,5,-8.37,5357683380,1099082,57.47,5060,5150,4640,6680,3600,5140,4874.56,0.03,0,-2068,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,5,1,12582063,593,13.73,2.09,12,8.74,343.00,2250.00,8410,20241119,-44.00,4640,20241125,1.51,8410,-44.00,20241119,4640,1.51,20241125,8410,-44.00,20241119,4640,1.51,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N
|
|
20241125,141446,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4700,-440,5,-8.56,4665068720,951072,49.73,5060,5150,4670,6680,3600,5140,4904.93,0.03,0,6245,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,5,1,12582063,591,13.70,2.09,12,7.56,343.00,2250.00,8410,20241119,-44.11,4670,20241125,0.64,8410,-44.11,20241119,4670,0.64,20241125,8410,-44.11,20241119,4670,0.64,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N
|
|
20241125,131435,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4810,-330,5,-6.42,3746589900,757080,39.58,5060,5150,4775,6680,3600,5140,4948.61,0.03,0,468,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,5,1,12582063,605,14.02,2.14,12,6.02,343.00,2250.00,8410,20241119,-42.81,4775,20241125,0.73,8410,-42.81,20241119,4775,0.73,20241125,8410,-42.81,20241119,4775,0.73,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N
|
|
20241125,121453,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4900,-240,5,-4.67,2700247995,540404,28.26,5060,5150,4885,6680,3600,5140,4996.58,0.03,0,5413,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,5,1,12582063,617,14.29,2.18,12,4.30,343.00,2250.00,8410,20241119,-41.74,4885,20241125,0.31,8410,-41.74,20241119,4885,0.31,20241125,8410,-41.74,20241119,4885,0.31,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N
|
|
20241125,111449,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4985,-155,5,-3.02,1962161875,390601,20.42,5060,5150,4940,6680,3600,5140,5023.29,0.03,0,9902,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,5,1,12582063,627,14.53,2.22,12,3.10,343.00,2250.00,8410,20241119,-40.73,4940,20241125,0.91,8410,-40.73,20241119,4940,0.91,20241125,8410,-40.73,20241119,4940,0.91,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N
|
|
20241125,101432,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4985,-155,5,-3.02,1637536420,325666,17.03,5060,5150,4940,6680,3600,5140,5028.09,0.03,0,7935,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,5,1,12582063,627,14.53,2.22,12,2.59,343.00,2250.00,8410,20241119,-40.73,4940,20241125,0.91,8410,-40.73,20241119,4940,0.91,20241125,8410,-40.73,20241119,4940,0.91,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N
|
|
20241125,091429,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5070,-70,5,-1.36,566766980,111983,5.86,5060,5150,5010,6680,3600,5140,5060.82,0.03,0,8109,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,10,1,12582063,638,14.78,2.25,12,0.89,343.00,2250.00,8410,20241119,-39.71,5010,20241125,1.20,8410,-39.71,20241119,5010,1.20,20241125,8410,-39.71,20241119,5010,1.20,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N
|
|
20241122,161311,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5140,-640,5,-11.07,10213146670,1830687,72.76,5850,5990,5120,7510,4050,5780,5579.91,0.16,0,-15517,6446,6112,5946,5612,5446,6030,5530,13,1730,100,4040,10,1,12582063,647,14.99,2.28,12,14.55,343.00,2250.00,8410,20241119,-38.88,5120,20241122,0.39,8410,-38.88,20241119,5120,0.39,20241122,8410,-38.88,20241119,5120,0.39,20241122,0.00,N,474610,100,12 억,,19752,N,N,0,N,00,N
|
|
20241122,151326,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5140,-640,5,-11.07,9845530810,1759288,69.92,5850,5990,5120,7510,4050,5780,5595.29,0.16,0,-13060,6446,6112,5946,5612,5446,6030,5530,13,1730,100,4040,10,1,12582063,647,14.99,2.28,12,13.98,343.00,2250.00,8410,20241119,-38.88,5120,20241122,0.39,8410,-38.88,20241119,5120,0.39,20241122,8410,-38.88,20241119,5120,0.39,20241122,0.00,N,474610,100,12 억,,19752,N,N,0,N,00,N
|
|
20241122,141329,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5220,-560,5,-9.69,8617227910,1523625,60.55,5850,5990,5130,7510,4050,5780,5654.94,0.16,0,-16892,6446,6112,5946,5612,5446,6030,5530,13,1730,100,4040,10,1,12582063,657,15.22,2.32,12,12.11,343.00,2250.00,8410,20241119,-37.93,5130,20241122,1.75,8410,-37.93,20241119,5130,1.75,20241122,8410,-37.93,20241119,5130,1.75,20241122,0.00,N,474610,100,12 억,,19752,N,N,0,N,00,N
|
|
20241122,131323,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5570,-210,5,-3.63,6855750580,1192738,47.40,5850,5990,5530,7510,4050,5780,5747.64,0.16,0,-18333,6446,6112,5946,5612,5446,6030,5530,13,1730,100,4040,10,1,12582063,701,16.24,2.48,12,9.48,343.00,2250.00,8410,20241119,-33.77,5530,20241122,0.72,8410,-33.77,20241119,5530,0.72,20241122,8410,-33.77,20241119,5530,0.72,20241122,0.00,N,474610,100,12 억,,19752,N,N,0,N,00,N
|
|
20241122,121332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,-160,5,-2.77,6127486370,1062640,42.23,5850,5990,5600,7510,4050,5780,5766.16,0.16,0,-16460,6446,6112,5946,5612,5446,6030,5530,13,1730,100,4040,10,1,12582063,707,16.38,2.50,12,8.45,343.00,2250.00,8410,20241119,-33.17,5550,20241120,1.26,8410,-33.17,20241119,5550,1.26,20241120,8410,-33.17,20241119,5550,1.26,20241120,0.00,N,474610,100,12 억,,19752,N,N,0,N,00,N
|
|
20241122,111318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5710,-70,5,-1.21,5703689110,987336,39.24,5850,5990,5600,7510,4050,5780,5776.82,0.16,0,-16299,6446,6112,5946,5612,5446,6030,5530,13,1730,100,4040,10,1,12582063,718,16.65,2.54,12,7.85,343.00,2250.00,8410,20241119,-32.10,5550,20241120,2.88,8410,-32.10,20241119,5550,2.88,20241120,8410,-32.10,20241119,5550,2.88,20241120,0.00,N,474610,100,12 억,,19752,N,N,0,N,00,N
|
|
20241122,101341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5780,0,3,0.00,4667162730,804372,31.97,5850,5990,5600,7510,4050,5780,5802.52,0.16,0,-16626,6446,6112,5946,5612,5446,6030,5530,13,1730,100,4040,10,1,12582063,727,16.85,2.57,12,6.39,343.00,2250.00,8410,20241119,-31.27,5550,20241120,4.14,8410,-31.27,20241119,5550,4.14,20241120,8410,-31.27,20241119,5550,4.14,20241120,0.00,N,474610,100,12 억,,19752,N,N,0,N,00,N
|
|
20241122,091333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,160,2,2.77,1725521270,296576,11.79,5850,5990,5600,7510,4050,5780,5819.44,0.16,0,-1014,6446,6112,5946,5612,5446,6030,5530,13,1730,100,4040,10,1,12582063,747,17.32,2.64,12,2.36,343.00,2250.00,8410,20241119,-29.37,5550,20241120,7.03,8410,-29.37,20241119,5550,7.03,20241120,8410,-29.37,20241119,5550,7.03,20241120,0.00,N,474610,100,12 억,,19752,N,N,0,N,00,N
|
|
20241121,161320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5780,-760,5,-11.62,14329725270,2388636,16.80,6170,6280,5780,8500,4580,6540,5999.74,0.00,0,19099,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,727,0.00,0.00,12,18.98,0.00,0.00,8410,20241119,-31.27,5550,20241120,4.14,8410,-31.27,20241119,5550,4.14,20241120,8410,-31.27,20241119,5550,4.14,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
|
|
20241121,151344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5810,-730,5,-11.16,13934587560,2320454,16.32,6170,6280,5780,8500,4580,6540,6005.04,0.00,0,20288,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,731,0.00,0.00,12,18.44,0.00,0.00,8410,20241119,-30.92,5550,20241120,4.68,8410,-30.92,20241119,5550,4.68,20241120,8410,-30.92,20241119,5550,4.68,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
|
|
20241121,141340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-600,5,-9.17,12666293230,2103664,14.79,6170,6280,5810,8500,4580,6540,6020.98,0.00,0,26680,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,747,0.00,0.00,12,16.72,0.00,0.00,8410,20241119,-29.37,5550,20241120,7.03,8410,-29.37,20241119,5550,7.03,20241120,8410,-29.37,20241119,5550,7.03,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
|
|
20241121,131332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,-690,5,-10.55,11208100640,1857847,13.07,6170,6280,5810,8500,4580,6540,6032.75,0.00,0,35501,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,736,0.00,0.00,12,14.77,0.00,0.00,8410,20241119,-30.44,5550,20241120,5.41,8410,-30.44,20241119,5550,5.41,20241120,8410,-30.44,20241119,5550,5.41,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
|
|
20241121,121335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,-710,5,-10.86,9728529450,1607203,11.30,6170,6280,5810,8500,4580,6540,6052.98,0.00,0,34809,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,734,0.00,0.00,12,12.77,0.00,0.00,8410,20241119,-30.68,5550,20241120,5.05,8410,-30.68,20241119,5550,5.05,20241120,8410,-30.68,20241119,5550,5.05,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
|
|
20241121,111340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-600,5,-9.17,8163410690,1341713,9.44,6170,6280,5900,8500,4580,6540,6084.21,0.00,0,33620,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,747,0.00,0.00,12,10.66,0.00,0.00,8410,20241119,-29.37,5550,20241120,7.03,8410,-29.37,20241119,5550,7.03,20241120,8410,-29.37,20241119,5550,7.03,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
|
|
20241121,101339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-550,5,-8.41,6895997000,1129707,7.94,6170,6280,5900,8500,4580,6540,6104.11,0.00,0,33624,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,754,0.00,0.00,12,8.98,0.00,0.00,8410,20241119,-28.78,5550,20241120,7.93,8410,-28.78,20241119,5550,7.93,20241120,8410,-28.78,20241119,5550,7.93,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
|
|
20241121,091337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,-500,5,-7.65,3214640600,523800,3.68,6170,6280,6000,8500,4580,6540,6136.90,0.00,0,29010,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,760,0.00,0.00,12,4.16,0.00,0.00,8410,20241119,-28.18,5550,20241120,8.83,8410,-28.18,20241119,5550,8.83,20241120,8410,-28.18,20241119,5550,8.83,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
|