178 lines
74 KiB
CSV
178 lines
74 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
|
|
20230831,160344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,15,2,0.54,2342978480,843456,30.26,2810,2825,2755,3590,1940,2765,2777.82,0.21,0,-23563,2948,2856,2803,2711,2658,2830,2685,247,825,500,1650,5,1,49457252,1375,-4.05,1.77,12,1.71,-686.00,1575.00,5450,20230414,-48.99,1530,20220928,81.70,5450,-48.99,20230414,1970,41.12,20230224,5450,-48.99,20230414,1530,81.70,20220928,0.11,N,023440,500,247 억,,102737,N,N,0,N,00,N
|
|
20230831,150436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,10,2,0.36,2261014515,813947,29.20,2810,2825,2755,3590,1940,2765,2777.84,0.21,0,-22903,2948,2856,2803,2711,2658,2830,2685,247,825,500,1650,5,1,49457252,1372,-4.05,1.76,12,1.65,-686.00,1575.00,5450,20230414,-49.08,1530,20220928,81.37,5450,-49.08,20230414,1970,40.86,20230224,5450,-49.08,20230414,1530,81.37,20220928,0.11,N,023440,500,247 억,,102737,N,N,0,N,00,N
|
|
20230831,140455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,0,3,0.00,2017700940,726033,26.05,2810,2825,2755,3590,1940,2765,2779.08,0.21,0,-21680,2948,2856,2803,2711,2658,2830,2685,247,825,500,1650,5,1,49457252,1367,-4.03,1.76,12,1.47,-686.00,1575.00,5450,20230414,-49.27,1530,20220928,80.72,5450,-49.27,20230414,1970,40.36,20230224,5450,-49.27,20230414,1530,80.72,20220928,0.11,N,023440,500,247 억,,102737,N,N,0,N,00,N
|
|
20230831,130446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,0,3,0.00,1793762760,644925,23.14,2810,2825,2755,3590,1940,2765,2781.35,0.21,0,-11011,2948,2856,2803,2711,2658,2830,2685,247,825,500,1650,5,1,49457252,1367,-4.03,1.76,12,1.30,-686.00,1575.00,5450,20230414,-49.27,1530,20220928,80.72,5450,-49.27,20230414,1970,40.36,20230224,5450,-49.27,20230414,1530,80.72,20220928,0.11,N,023440,500,247 억,,102737,N,N,0,N,00,N
|
|
20230831,120451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,10,2,0.36,1671186260,600583,21.55,2810,2825,2755,3590,1940,2765,2782.61,0.21,0,-11760,2948,2856,2803,2711,2658,2830,2685,247,825,500,1650,5,1,49457252,1372,-4.05,1.76,12,1.21,-686.00,1575.00,5450,20230414,-49.08,1530,20220928,81.37,5450,-49.08,20230414,1970,40.86,20230224,5450,-49.08,20230414,1530,81.37,20220928,0.11,N,023440,500,247 억,,102737,N,N,0,N,00,N
|
|
20230831,110642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,5,2,0.18,1438221755,516223,18.52,2810,2825,2755,3590,1940,2765,2786.05,0.21,0,-6554,2948,2856,2803,2711,2658,2830,2685,247,825,500,1650,5,1,49457252,1370,-4.04,1.76,12,1.04,-686.00,1575.00,5450,20230414,-49.17,1530,20220928,81.05,5450,-49.17,20230414,1970,40.61,20230224,5450,-49.17,20230414,1530,81.05,20220928,0.11,N,023440,500,247 억,,102737,N,N,0,N,00,N
|
|
20230831,100521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,45,2,1.63,1088467475,390395,14.01,2810,2825,2755,3590,1940,2765,2788.12,0.21,0,-8621,2948,2856,2803,2711,2658,2830,2685,247,825,500,1650,5,1,49457252,1390,-4.10,1.78,12,0.79,-686.00,1575.00,5450,20230414,-48.44,1530,20220928,83.66,5450,-48.44,20230414,1970,42.64,20230224,5450,-48.44,20230414,1530,83.66,20220928,0.11,N,023440,500,247 억,,102737,N,N,0,N,00,N
|
|
20230831,090414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,30,2,1.08,208062635,74413,2.67,2810,2810,2780,3590,1940,2765,2796.05,0.21,0,-5891,2948,2856,2803,2711,2658,2830,2685,247,825,500,1650,5,1,49457252,1382,-4.07,1.77,12,0.15,-686.00,1575.00,5450,20230414,-48.72,1530,20220928,82.68,5450,-48.72,20230414,1970,41.88,20230224,5450,-48.72,20230414,1530,82.68,20220928,0.11,N,023440,500,247 억,,102737,N,N,0,N,00,N
|
|
20230830,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,-85,5,-2.98,7741667880,2761768,90.45,2850,2895,2750,3705,1995,2850,2803.17,0.28,0,-51423,3170,3010,2905,2745,2640,2957,2692,247,855,500,1710,5,1,49457252,1367,-4.03,1.76,12,5.58,-686.00,1575.00,5450,20230414,-49.27,1530,20220928,80.72,5450,-49.27,20230414,1970,40.36,20230224,5450,-49.27,20230414,1530,80.72,20220928,0.12,N,023440,500,247 억,,139215,N,N,0,N,00,N
|
|
20230830,150426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,-65,5,-2.28,7373115405,2628720,86.09,2850,2895,2750,3705,1995,2850,2804.82,0.28,0,-50579,3170,3010,2905,2745,2640,2957,2692,247,855,500,1710,5,1,49457252,1377,-4.06,1.77,12,5.32,-686.00,1575.00,5450,20230414,-48.90,1530,20220928,82.03,5450,-48.90,20230414,1970,41.37,20230224,5450,-48.90,20230414,1530,82.03,20220928,0.12,N,023440,500,247 억,,139215,N,N,0,N,00,N
|
|
20230830,140449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-90,5,-3.16,7039252910,2508363,82.15,2850,2895,2750,3705,1995,2850,2806.30,0.28,0,-48852,3170,3010,2905,2745,2640,2957,2692,247,855,500,1710,5,1,49457252,1365,-4.02,1.75,12,5.07,-686.00,1575.00,5450,20230414,-49.36,1530,20220928,80.39,5450,-49.36,20230414,1970,40.10,20230224,5450,-49.36,20230414,1530,80.39,20220928,0.12,N,023440,500,247 억,,139215,N,N,0,N,00,N
|
|
20230830,130435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-75,5,-2.63,6277905570,2232688,73.12,2850,2895,2750,3705,1995,2850,2811.80,0.28,0,-39347,3170,3010,2905,2745,2640,2957,2692,247,855,500,1710,5,1,49457252,1372,-4.05,1.76,12,4.51,-686.00,1575.00,5450,20230414,-49.08,1530,20220928,81.37,5450,-49.08,20230414,1970,40.86,20230224,5450,-49.08,20230414,1530,81.37,20220928,0.12,N,023440,500,247 억,,139215,N,N,0,N,00,N
|
|
20230830,120444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,-70,5,-2.46,5836053855,2073080,67.89,2850,2895,2750,3705,1995,2850,2815.15,0.28,0,-30428,3170,3010,2905,2745,2640,2957,2692,247,855,500,1710,5,1,49457252,1375,-4.05,1.77,12,4.19,-686.00,1575.00,5450,20230414,-48.99,1530,20220928,81.70,5450,-48.99,20230414,1970,41.12,20230224,5450,-48.99,20230414,1530,81.70,20220928,0.12,N,023440,500,247 억,,139215,N,N,0,N,00,N
|
|
20230830,110639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,-85,5,-2.98,5670005610,2013503,65.94,2850,2895,2750,3705,1995,2850,2815.98,0.28,0,-25680,3170,3010,2905,2745,2640,2957,2692,247,855,500,1710,5,1,49457252,1367,-4.03,1.76,12,4.07,-686.00,1575.00,5450,20230414,-49.27,1530,20220928,80.72,5450,-49.27,20230414,1970,40.36,20230224,5450,-49.27,20230414,1530,80.72,20220928,0.12,N,023440,500,247 억,,139215,N,N,0,N,00,N
|
|
20230830,100505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-50,5,-1.75,4760461365,1686079,55.22,2850,2895,2750,3705,1995,2850,2823.38,0.28,0,20540,3170,3010,2905,2745,2640,2957,2692,247,855,500,1710,5,1,49457252,1385,-4.08,1.78,12,3.41,-686.00,1575.00,5450,20230414,-48.62,1530,20220928,83.01,5450,-48.62,20230414,1970,42.13,20230224,5450,-48.62,20230414,1530,83.01,20220928,0.12,N,023440,500,247 억,,139215,N,N,0,N,00,N
|
|
20230830,090410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,-65,5,-2.28,307725495,109551,3.59,2850,2860,2750,3705,1995,2850,2808.74,0.28,0,-6727,3170,3010,2905,2745,2640,2957,2692,247,855,500,1710,5,1,49457252,1377,-4.06,1.77,12,0.22,-686.00,1575.00,5450,20230414,-48.90,1530,20220928,82.03,5450,-48.90,20230414,1970,41.37,20230224,5450,-48.90,20230414,1530,82.03,20220928,0.12,N,023440,500,247 억,,139215,N,N,0,N,00,N
|
|
20230829,160343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,30,2,1.06,8903756095,3038035,83.26,2995,3065,2800,3665,1975,2820,2930.88,0.34,0,-26874,3293,3056,2903,2666,2513,2980,2590,247,845,500,1690,5,1,49457252,1410,-4.15,1.81,12,6.14,-686.00,1575.00,5450,20230414,-47.71,1530,20220928,86.27,5450,-47.71,20230414,1970,44.67,20230224,5450,-47.71,20230414,1530,86.27,20220928,0.12,N,023440,500,247 억,,167882,N,N,0,N,00,N
|
|
20230829,150427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,20,2,0.71,8721374955,2973930,81.51,2995,3065,2800,3665,1975,2820,2932.61,0.34,0,-23128,3293,3056,2903,2666,2513,2980,2590,247,845,500,1690,5,1,49457252,1405,-4.14,1.80,12,6.01,-686.00,1575.00,5450,20230414,-47.89,1530,20220928,85.62,5450,-47.89,20230414,1970,44.16,20230224,5450,-47.89,20230414,1530,85.62,20220928,0.12,N,023440,500,247 억,,167882,N,N,0,N,00,N
|
|
20230829,140457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,20,2,0.71,7918545230,2692327,73.79,2995,3065,2800,3665,1975,2820,2941.16,0.34,0,-48767,3293,3056,2903,2666,2513,2980,2590,247,845,500,1690,5,1,49457252,1405,-4.14,1.80,12,5.44,-686.00,1575.00,5450,20230414,-47.89,1530,20220928,85.62,5450,-47.89,20230414,1970,44.16,20230224,5450,-47.89,20230414,1530,85.62,20220928,0.12,N,023440,500,247 억,,167882,N,N,0,N,00,N
|
|
20230829,130439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,10,2,0.35,6835818505,2308037,63.26,2995,3065,2830,3665,1975,2820,2961.75,0.34,0,10925,3293,3056,2903,2666,2513,2980,2590,247,845,500,1690,5,1,49457252,1400,-4.13,1.80,12,4.67,-686.00,1575.00,5450,20230414,-48.07,1530,20220928,84.97,5450,-48.07,20230414,1970,43.65,20230224,5450,-48.07,20230414,1530,84.97,20220928,0.12,N,023440,500,247 억,,167882,N,N,0,N,00,N
|
|
20230829,120452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2890,70,2,2.48,6173648355,2076025,56.90,2995,3065,2855,3665,1975,2820,2973.79,0.34,0,97969,3293,3056,2903,2666,2513,2980,2590,247,845,500,1690,5,1,49457252,1429,-4.21,1.83,12,4.20,-686.00,1575.00,5450,20230414,-46.97,1530,20220928,88.89,5450,-46.97,20230414,1970,46.70,20230224,5450,-46.97,20230414,1530,88.89,20220928,0.12,N,023440,500,247 억,,167882,N,N,0,N,00,N
|
|
20230829,110731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2890,70,2,2.48,5426375225,1816761,49.79,2995,3065,2885,3665,1975,2820,2986.85,0.34,0,215330,3293,3056,2903,2666,2513,2980,2590,247,845,500,1690,5,1,49457252,1429,-4.21,1.83,12,3.67,-686.00,1575.00,5450,20230414,-46.97,1530,20220928,88.89,5450,-46.97,20230414,1970,46.70,20230224,5450,-46.97,20230414,1530,88.89,20220928,0.12,N,023440,500,247 억,,167882,N,N,0,N,00,N
|
|
20230829,100523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,170,2,6.03,4382250190,1461354,40.05,2995,3065,2895,3665,1975,2820,2998.77,0.34,0,273231,3293,3056,2903,2666,2513,2980,2590,247,845,500,1690,5,1,49457252,1479,-4.36,1.90,12,2.95,-686.00,1575.00,5450,20230414,-45.14,1530,20220928,95.42,5450,-45.14,20230414,1970,51.78,20230224,5450,-45.14,20230414,1530,95.42,20220928,0.12,N,023440,500,247 억,,167882,N,N,0,N,00,N
|
|
20230829,090334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,120,2,4.26,686358455,232304,6.37,2995,2995,2895,3665,1975,2820,2954.63,0.34,0,-62810,3293,3056,2903,2666,2513,2980,2590,247,845,500,1690,5,1,49457252,1454,-4.29,1.87,12,0.47,-686.00,1575.00,5450,20230414,-46.06,1530,20220928,92.16,5450,-46.06,20230414,1970,49.24,20230224,5450,-46.06,20230414,1530,92.16,20220928,0.12,N,023440,500,247 억,,167882,N,N,0,N,00,N
|
|
20230828,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,-210,5,-6.93,10620951015,3599002,112.26,3055,3140,2750,3935,2125,3030,2951.15,0.92,0,-290690,3336,3182,3046,2892,2756,3115,2825,247,905,500,1810,5,1,49457252,1395,-4.11,1.79,12,7.28,-686.00,1575.00,5450,20230414,-48.26,1530,20220928,84.31,5450,-48.26,20230414,1970,43.15,20230224,5450,-48.26,20230414,1530,84.31,20220928,0.13,N,023440,500,247 억,,455064,N,N,0,N,00,N
|
|
20230828,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,-195,5,-6.44,9065415175,3042692,94.91,3055,3140,2830,3935,2125,3030,2979.40,0.92,0,-271477,3336,3182,3046,2892,2756,3115,2825,247,905,500,1810,5,1,49457252,1402,-4.13,1.80,12,6.15,-686.00,1575.00,5450,20230414,-47.98,1530,20220928,85.29,5450,-47.98,20230414,1970,43.91,20230224,5450,-47.98,20230414,1530,85.29,20220928,0.13,N,023440,500,247 억,,455064,N,N,0,N,00,N
|
|
20230828,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-50,5,-1.65,6650866460,2212942,69.03,3055,3140,2950,3935,2125,3030,3005.44,0.92,0,-227630,3336,3182,3046,2892,2756,3115,2825,247,905,500,1810,5,1,49457252,1474,-4.34,1.89,12,4.47,-686.00,1575.00,5450,20230414,-45.32,1530,20220928,94.77,5450,-45.32,20230414,1970,51.27,20230224,5450,-45.32,20230414,1530,94.77,20220928,0.13,N,023440,500,247 억,,455064,N,N,0,N,00,N
|
|
20230828,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,10,2,0.33,3681223885,1222842,38.14,3055,3140,2950,3935,2125,3030,3010.38,0.92,0,-125457,3336,3182,3046,2892,2756,3115,2825,247,905,500,1810,5,1,49457252,1504,-4.43,1.93,12,2.47,-686.00,1575.00,5450,20230414,-44.22,1530,20220928,98.69,5450,-44.22,20230414,1970,54.31,20230224,5450,-44.22,20230414,1530,98.69,20220928,0.13,N,023440,500,247 억,,455064,N,N,0,N,00,N
|
|
20230828,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-15,5,-0.50,2874321080,956520,29.84,3055,3140,2950,3935,2125,3030,3004.97,0.92,0,-106410,3336,3182,3046,2892,2756,3115,2825,247,905,500,1810,5,1,49457252,1491,-4.40,1.91,12,1.93,-686.00,1575.00,5450,20230414,-44.68,1530,20220928,97.06,5450,-44.68,20230414,1970,53.05,20230224,5450,-44.68,20230414,1530,97.06,20220928,0.13,N,023440,500,247 억,,455064,N,N,0,N,00,N
|
|
20230828,110336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-50,5,-1.65,2500677050,832028,25.95,3055,3140,2950,3935,2125,3030,3005.52,0.92,0,-113987,3336,3182,3046,2892,2756,3115,2825,247,905,500,1810,5,1,49457252,1474,-4.34,1.89,12,1.68,-686.00,1575.00,5450,20230414,-45.32,1530,20220928,94.77,5450,-45.32,20230414,1970,51.27,20230224,5450,-45.32,20230414,1530,94.77,20220928,0.13,N,023440,500,247 억,,455064,N,N,0,N,00,N
|
|
20230828,100332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-25,5,-0.83,1824576975,606207,18.91,3055,3140,2950,3935,2125,3030,3009.82,0.92,0,-82534,3336,3182,3046,2892,2756,3115,2825,247,905,500,1810,5,1,49457252,1486,-4.38,1.91,12,1.23,-686.00,1575.00,5450,20230414,-44.86,1530,20220928,96.41,5450,-44.86,20230414,1970,52.54,20230224,5450,-44.86,20230414,1530,96.41,20220928,0.13,N,023440,500,247 억,,455064,N,N,0,N,00,N
|
|
20230828,090338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,0,3,0.00,464688815,150238,4.69,3055,3140,3030,3935,2125,3030,3093.06,0.92,0,-46396,3336,3182,3046,2892,2756,3115,2825,247,905,500,1810,5,1,49457252,1499,-4.42,1.92,12,0.30,-686.00,1575.00,5450,20230414,-44.40,1530,20220928,98.04,5450,-44.40,20230414,1970,53.81,20230224,5450,-44.40,20230414,1530,98.04,20220928,0.13,N,023440,500,247 억,,455064,N,N,0,N,00,N
|
|
20230825,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,-55,5,-1.78,9634199690,3144387,52.62,3040,3200,2910,4010,2160,3085,3064.00,1.45,0,-272104,3475,3280,3015,2820,2555,3377,2917,247,925,500,1850,5,1,49457252,1499,-4.42,1.92,12,6.36,-686.00,1575.00,5450,20230414,-44.40,1530,20220928,98.04,5450,-44.40,20230414,1970,53.81,20230224,5450,-44.40,20230414,1530,98.04,20220928,0.14,N,023440,500,247 억,,718514,N,N,0,N,00,N
|
|
20230825,150336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-40,5,-1.30,9090166520,2964973,49.61,3040,3200,2910,4010,2160,3085,3065.85,1.45,0,-286177,3475,3280,3015,2820,2555,3377,2917,247,925,500,1850,5,1,49457252,1506,-4.44,1.93,12,6.00,-686.00,1575.00,5450,20230414,-44.13,1530,20220928,99.02,5450,-44.13,20230414,1970,54.57,20230224,5450,-44.13,20230414,1530,99.02,20220928,0.14,N,023440,500,247 억,,718514,N,N,0,N,00,N
|
|
20230825,140336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,65,2,2.11,7635186100,2491566,41.69,3040,3200,2910,4010,2160,3085,3064.41,1.45,0,-270972,3475,3280,3015,2820,2555,3377,2917,247,925,500,1850,5,1,49457252,1558,-4.59,2.00,12,5.04,-686.00,1575.00,5450,20230414,-42.20,1530,20220928,105.88,5450,-42.20,20230414,1970,59.90,20230224,5450,-42.20,20230414,1530,105.88,20220928,0.14,N,023440,500,247 억,,718514,N,N,0,N,00,N
|
|
20230825,130335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-10,5,-0.32,3858996460,1283870,21.48,3040,3090,2910,4010,2160,3085,3005.75,1.45,0,-58524,3475,3280,3015,2820,2555,3377,2917,247,925,500,1850,5,1,49457252,1521,-4.48,1.95,12,2.60,-686.00,1575.00,5450,20230414,-43.58,1530,20220928,100.98,5450,-43.58,20230414,1970,56.09,20230224,5450,-43.58,20230414,1530,100.98,20220928,0.14,N,023440,500,247 억,,718514,N,N,0,N,00,N
|
|
20230825,120336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-40,5,-1.30,3342595330,1114592,18.65,3040,3090,2910,4010,2160,3085,2998.94,1.45,0,-95017,3475,3280,3015,2820,2555,3377,2917,247,925,500,1850,5,1,49457252,1506,-4.44,1.93,12,2.25,-686.00,1575.00,5450,20230414,-44.13,1530,20220928,99.02,5450,-44.13,20230414,1970,54.57,20230224,5450,-44.13,20230414,1530,99.02,20220928,0.14,N,023440,500,247 억,,718514,N,N,0,N,00,N
|
|
20230825,110336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-75,5,-2.43,2985878600,996283,16.67,3040,3090,2910,4010,2160,3085,2997.02,1.45,0,-78958,3475,3280,3015,2820,2555,3377,2917,247,925,500,1850,5,1,49457252,1489,-4.39,1.91,12,2.01,-686.00,1575.00,5450,20230414,-44.77,1530,20220928,96.73,5450,-44.77,20230414,1970,52.79,20230224,5450,-44.77,20230414,1530,96.73,20220928,0.14,N,023440,500,247 억,,718514,N,N,0,N,00,N
|
|
20230825,100335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-80,5,-2.59,2405311805,804660,13.46,3040,3085,2910,4010,2160,3085,2989.23,1.45,0,-51734,3475,3280,3015,2820,2555,3377,2917,247,925,500,1850,5,1,49457252,1486,-4.38,1.91,12,1.63,-686.00,1575.00,5450,20230414,-44.86,1530,20220928,96.41,5450,-44.86,20230414,1970,52.54,20230224,5450,-44.86,20230414,1530,96.41,20220928,0.14,N,023440,500,247 억,,718514,N,N,0,N,00,N
|
|
20230825,090336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-35,5,-1.13,406061365,134115,2.24,3040,3055,2980,4010,2160,3085,3027.71,1.45,0,3309,3475,3280,3015,2820,2555,3377,2917,247,925,500,1850,5,1,49457252,1508,-4.45,1.94,12,0.27,-686.00,1575.00,5450,20230414,-44.04,1530,20220928,99.35,5450,-44.04,20230414,1970,54.82,20230224,5450,-44.04,20230414,1530,99.35,20220928,0.14,N,023440,500,247 억,,718514,N,N,0,N,00,N
|
|
20230824,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,355,2,13.00,17969682210,5896720,320.34,2770,3210,2750,3545,1915,2730,3047.37,0.42,0,521472,3053,2891,2798,2636,2543,2845,2590,244,815,500,1630,5,1,48793638,1505,-4.50,1.96,12,12.09,-686.00,1575.00,5450,20230414,-43.39,1530,20220928,101.63,5450,-43.39,20230414,1970,56.60,20230224,5450,-43.39,20230414,1530,101.63,20220928,0.14,N,023440,500,243 억,,206380,N,N,0,N,00,N
|
|
20230824,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,380,2,13.92,17120542000,5622262,305.43,2770,3210,2750,3545,1915,2730,3045.13,0.42,0,432510,3053,2891,2798,2636,2543,2845,2590,244,815,500,1630,5,1,48793638,1517,-4.53,1.97,12,11.52,-686.00,1575.00,5450,20230414,-42.94,1530,20220928,103.27,5450,-42.94,20230414,1970,57.87,20230224,5450,-42.94,20230414,1530,103.27,20220928,0.14,N,023440,500,243 억,,206380,N,N,0,N,00,N
|
|
20230824,140333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,355,2,13.00,8977660145,3015851,163.84,2770,3195,2750,3545,1915,2730,2976.82,0.42,0,381006,3053,2891,2798,2636,2543,2845,2590,244,815,500,1630,5,1,48793638,1505,-4.50,1.96,12,6.18,-686.00,1575.00,5450,20230414,-43.39,1530,20220928,101.63,5450,-43.39,20230414,1970,56.60,20230224,5450,-43.39,20230414,1530,101.63,20220928,0.14,N,023440,500,243 억,,206380,N,N,0,N,00,N
|
|
20230824,130334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,205,2,7.51,5676077245,1940358,105.41,2770,3045,2750,3545,1915,2730,2925.27,0.42,0,409486,3053,2891,2798,2636,2543,2845,2590,244,815,500,1630,5,1,48793638,1432,-4.28,1.86,12,3.98,-686.00,1575.00,5450,20230414,-46.15,1530,20220928,91.83,5450,-46.15,20230414,1970,48.98,20230224,5450,-46.15,20230414,1530,91.83,20220928,0.14,N,023440,500,243 억,,206380,N,N,0,N,00,N
|
|
20230824,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,215,2,7.88,5194303165,1776668,96.52,2770,3045,2750,3545,1915,2730,2923.62,0.42,0,349971,3053,2891,2798,2636,2543,2845,2590,244,815,500,1630,5,1,48793638,1437,-4.29,1.87,12,3.64,-686.00,1575.00,5450,20230414,-45.96,1530,20220928,92.48,5450,-45.96,20230414,1970,49.49,20230224,5450,-45.96,20230414,1530,92.48,20220928,0.14,N,023440,500,243 억,,206380,N,N,0,N,00,N
|
|
20230824,110334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,185,2,6.78,2567409695,899040,48.84,2770,2945,2750,3545,1915,2730,2855.72,0.42,0,166583,3053,2891,2798,2636,2543,2845,2590,244,815,500,1630,5,1,48793638,1422,-4.25,1.85,12,1.84,-686.00,1575.00,5450,20230414,-46.51,1530,20220928,90.52,5450,-46.51,20230414,1970,47.97,20230224,5450,-46.51,20230414,1530,90.52,20220928,0.14,N,023440,500,243 억,,206380,N,N,0,N,00,N
|
|
20230824,100333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,165,2,6.04,1998912880,701524,38.11,2770,2945,2750,3545,1915,2730,2849.39,0.42,0,129665,3053,2891,2798,2636,2543,2845,2590,244,815,500,1630,5,1,48793638,1413,-4.22,1.84,12,1.44,-686.00,1575.00,5450,20230414,-46.88,1530,20220928,89.22,5450,-46.88,20230414,1970,46.95,20230224,5450,-46.88,20230414,1530,89.22,20220928,0.14,N,023440,500,243 억,,206380,N,N,0,N,00,N
|
|
20230824,090335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,35,2,1.28,125325095,45102,2.45,2770,2810,2755,3545,1915,2730,2778.70,0.42,0,-3929,3053,2891,2798,2636,2543,2845,2590,244,815,500,1630,5,1,48793638,1349,-4.03,1.76,12,0.09,-686.00,1575.00,5450,20230414,-49.27,1530,20220928,80.72,5450,-49.27,20230414,1970,40.36,20230224,5450,-49.27,20230414,1530,80.72,20220928,0.14,N,023440,500,243 억,,206380,N,N,0,N,00,N
|
|
20230823,160332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,-230,5,-7.77,5085294600,1821490,86.38,2960,2960,2705,3845,2075,2960,2791.81,1.09,0,-329098,3253,3106,2973,2826,2693,3180,2900,244,885,500,1770,5,1,48793638,1332,-3.98,1.73,12,3.73,-686.00,1575.00,5450,20230414,-49.91,1530,20220928,78.43,5450,-49.91,20230414,1970,38.58,20230224,5450,-49.91,20230414,1530,78.43,20220928,0.14,N,023440,500,243 억,,530064,N,N,0,N,00,N
|
|
20230823,150333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,-245,5,-8.28,4820193010,1723983,81.76,2960,2960,2705,3845,2075,2960,2795.81,1.09,0,-323870,3253,3106,2973,2826,2693,3180,2900,244,885,500,1770,5,1,48793638,1325,-3.96,1.72,12,3.53,-686.00,1575.00,5450,20230414,-50.18,1530,20220928,77.45,5450,-50.18,20230414,1970,37.82,20230224,5450,-50.18,20230414,1530,77.45,20220928,0.14,N,023440,500,243 억,,530064,N,N,0,N,00,N
|
|
20230823,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-225,5,-7.60,4066779260,1448895,68.71,2960,2960,2715,3845,2075,2960,2806.65,1.09,0,-297673,3253,3106,2973,2826,2693,3180,2900,244,885,500,1770,5,1,48793638,1335,-3.99,1.74,12,2.97,-686.00,1575.00,5450,20230414,-49.82,1530,20220928,78.76,5450,-49.82,20230414,1970,38.83,20230224,5450,-49.82,20230414,1530,78.76,20220928,0.14,N,023440,500,243 억,,530064,N,N,0,N,00,N
|
|
20230823,130333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,-195,5,-6.59,3625289795,1287999,61.08,2960,2960,2715,3845,2075,2960,2814.49,1.09,0,-257911,3253,3106,2973,2826,2693,3180,2900,244,885,500,1770,5,1,48793638,1349,-4.03,1.76,12,2.64,-686.00,1575.00,5450,20230414,-49.27,1530,20220928,80.72,5450,-49.27,20230414,1970,40.36,20230224,5450,-49.27,20230414,1530,80.72,20220928,0.14,N,023440,500,243 억,,530064,N,N,0,N,00,N
|
|
20230823,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,-235,5,-7.94,3260060775,1155189,54.78,2960,2960,2715,3845,2075,2960,2821.91,1.09,0,-258466,3253,3106,2973,2826,2693,3180,2900,244,885,500,1770,5,1,48793638,1330,-3.97,1.73,12,2.37,-686.00,1575.00,5450,20230414,-50.00,1530,20220928,78.10,5450,-50.00,20230414,1970,38.32,20230224,5450,-50.00,20230414,1530,78.10,20220928,0.14,N,023440,500,243 억,,530064,N,N,0,N,00,N
|
|
20230823,110332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,-195,5,-6.59,2562911705,901091,42.73,2960,2960,2760,3845,2075,2960,2844.03,1.09,0,-180451,3253,3106,2973,2826,2693,3180,2900,244,885,500,1770,5,1,48793638,1349,-4.03,1.76,12,1.85,-686.00,1575.00,5450,20230414,-49.27,1530,20220928,80.72,5450,-49.27,20230414,1970,40.36,20230224,5450,-49.27,20230414,1530,80.72,20220928,0.14,N,023440,500,243 억,,530064,N,N,0,N,00,N
|
|
20230823,100332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,-140,5,-4.73,1786712585,623613,29.57,2960,2960,2790,3845,2075,2960,2864.85,1.09,0,-120034,3253,3106,2973,2826,2693,3180,2900,244,885,500,1770,5,1,48793638,1376,-4.11,1.79,12,1.28,-686.00,1575.00,5450,20230414,-48.26,1530,20220928,84.31,5450,-48.26,20230414,1970,43.15,20230224,5450,-48.26,20230414,1530,84.31,20220928,0.14,N,023440,500,243 억,,530064,N,N,0,N,00,N
|
|
20230823,090336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,-50,5,-1.69,293618900,100844,4.78,2960,2960,2875,3845,2075,2960,2910.84,1.09,0,15222,3253,3106,2973,2826,2693,3180,2900,244,885,500,1770,5,1,48793638,1420,-4.24,1.85,12,0.21,-686.00,1575.00,5450,20230414,-46.61,1530,20220928,90.20,5450,-46.61,20230414,1970,47.72,20230224,5450,-46.61,20230414,1530,90.20,20220928,0.14,N,023440,500,243 억,,530064,N,N,0,N,00,N
|
|
20230822,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,100,2,3.50,6220670120,2074811,78.14,2890,3120,2840,3715,2005,2860,2998.24,0.22,0,421590,3406,3132,2986,2712,2566,3060,2640,244,855,500,1710,5,1,48793638,1444,-4.31,1.88,12,4.25,-686.00,1575.00,5450,20230414,-45.69,1530,20220928,93.46,5450,-45.69,20230414,1970,50.25,20230224,5450,-45.69,20230414,1530,93.46,20220928,0.12,N,023440,500,243 억,,109204,N,N,0,N,00,N
|
|
20230822,150330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,90,2,3.15,5897510540,1966069,74.05,2890,3120,2840,3715,2005,2860,2999.68,0.22,0,404825,3406,3132,2986,2712,2566,3060,2640,244,855,500,1710,5,1,48793638,1439,-4.30,1.87,12,4.03,-686.00,1575.00,5450,20230414,-45.87,1530,20220928,92.81,5450,-45.87,20230414,1970,49.75,20230224,5450,-45.87,20230414,1530,92.81,20220928,0.12,N,023440,500,243 억,,109204,N,N,0,N,00,N
|
|
20230822,140333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,190,2,6.64,4976139545,1659588,62.50,2890,3120,2840,3715,2005,2860,2998.46,0.22,0,348309,3406,3132,2986,2712,2566,3060,2640,244,855,500,1710,5,1,48793638,1488,-4.45,1.94,12,3.40,-686.00,1575.00,5450,20230414,-44.04,1530,20220928,99.35,5450,-44.04,20230414,1970,54.82,20230224,5450,-44.04,20230414,1530,99.35,20220928,0.12,N,023440,500,243 억,,109204,N,N,0,N,00,N
|
|
20230822,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,210,2,7.34,3934666790,1321635,49.78,2890,3095,2840,3715,2005,2860,2977.17,0.22,0,280662,3406,3132,2986,2712,2566,3060,2640,244,855,500,1710,5,1,48793638,1498,-4.48,1.95,12,2.71,-686.00,1575.00,5450,20230414,-43.67,1530,20220928,100.65,5450,-43.67,20230414,1970,55.84,20230224,5450,-43.67,20230414,1530,100.65,20220928,0.12,N,023440,500,243 억,,109204,N,N,0,N,00,N
|
|
20230822,120325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,190,2,6.64,3481480465,1172694,44.17,2890,3095,2840,3715,2005,2860,2968.84,0.22,0,233244,3406,3132,2986,2712,2566,3060,2640,244,855,500,1710,5,1,48793638,1488,-4.45,1.94,12,2.40,-686.00,1575.00,5450,20230414,-44.04,1530,20220928,99.35,5450,-44.04,20230414,1970,54.82,20230224,5450,-44.04,20230414,1530,99.35,20220928,0.12,N,023440,500,243 억,,109204,N,N,0,N,00,N
|
|
20230822,110330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,140,2,4.90,2195583205,751064,28.29,2890,3020,2840,3715,2005,2860,2923.34,0.22,0,83531,3406,3132,2986,2712,2566,3060,2640,244,855,500,1710,5,1,48793638,1464,-4.37,1.90,12,1.54,-686.00,1575.00,5450,20230414,-44.95,1530,20220928,96.08,5450,-44.95,20230414,1970,52.28,20230224,5450,-44.95,20230414,1530,96.08,20220928,0.12,N,023440,500,243 억,,109204,N,N,0,N,00,N
|
|
20230822,100329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2890,30,2,1.05,1407806420,485107,18.27,2890,2960,2840,3715,2005,2860,2902.10,0.22,0,25952,3406,3132,2986,2712,2566,3060,2640,244,855,500,1710,5,1,48793638,1410,-4.21,1.83,12,0.99,-686.00,1575.00,5450,20230414,-46.97,1530,20220928,88.89,5450,-46.97,20230414,1970,46.70,20230224,5450,-46.97,20230414,1530,88.89,20220928,0.12,N,023440,500,243 억,,109204,N,N,0,N,00,N
|
|
20230822,090329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,50,2,1.75,169359720,58342,2.20,2890,2940,2885,3715,2005,2860,2903.29,0.22,0,-1721,3406,3132,2986,2712,2566,3060,2640,244,855,500,1710,5,1,48793638,1420,-4.24,1.85,12,0.12,-686.00,1575.00,5450,20230414,-46.61,1530,20220928,90.20,5450,-46.61,20230414,1970,47.72,20230224,5450,-46.61,20230414,1530,90.20,20220928,0.12,N,023440,500,243 억,,109204,N,N,0,N,00,N
|
|
20230821,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2860,-365,5,-11.32,8004018340,2608464,40.50,3255,3260,2840,4190,2260,3225,3069.45,0.75,0,-291274,3538,3381,3158,3001,2778,3460,3080,244,965,500,1930,5,1,48793638,1395,-4.17,1.82,12,5.35,-686.00,1575.00,5450,20230414,-47.52,1530,20220928,86.93,5450,-47.52,20230414,1970,45.18,20230224,5450,-47.52,20230414,1530,86.93,20220928,0.12,N,023440,500,243 억,,365624,N,N,0,N,00,N
|
|
20230821,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,-255,5,-7.91,7113718090,2300462,35.72,3255,3260,2940,4190,2260,3225,3092.28,0.75,0,-312657,3538,3381,3158,3001,2778,3460,3080,244,965,500,1930,5,1,48793638,1449,-4.33,1.89,12,4.71,-686.00,1575.00,5450,20230414,-45.50,1530,20220928,94.12,5450,-45.50,20230414,1970,50.76,20230224,5450,-45.50,20230414,1530,94.12,20220928,0.12,N,023440,500,243 억,,365624,N,N,0,N,00,N
|
|
20230821,140332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-210,5,-6.51,6600520955,2128653,33.05,3255,3260,2940,4190,2260,3225,3100.78,0.75,0,-276162,3538,3381,3158,3001,2778,3460,3080,244,965,500,1930,5,1,48793638,1471,-4.40,1.91,12,4.36,-686.00,1575.00,5450,20230414,-44.68,1530,20220928,97.06,5450,-44.68,20230414,1970,53.05,20230224,5450,-44.68,20230414,1530,97.06,20220928,0.12,N,023440,500,243 억,,365624,N,N,0,N,00,N
|
|
20230821,130332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,-200,5,-6.20,6170340220,1985667,30.83,3255,3260,2940,4190,2260,3225,3107.42,0.75,0,-237026,3538,3381,3158,3001,2778,3460,3080,244,965,500,1930,5,1,48793638,1476,-4.41,1.92,12,4.07,-686.00,1575.00,5450,20230414,-44.50,1530,20220928,97.71,5450,-44.50,20230414,1970,53.55,20230224,5450,-44.50,20230414,1530,97.71,20220928,0.12,N,023440,500,243 억,,365624,N,N,0,N,00,N
|
|
20230821,120332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-265,5,-8.22,5447208680,1742697,27.06,3255,3260,2950,4190,2260,3225,3125.72,0.75,0,-247539,3538,3381,3158,3001,2778,3460,3080,244,965,500,1930,5,1,48793638,1444,-4.31,1.88,12,3.57,-686.00,1575.00,5450,20230414,-45.69,1530,20220928,93.46,5450,-45.69,20230414,1970,50.25,20230224,5450,-45.69,20230414,1530,93.46,20220928,0.12,N,023440,500,243 억,,365624,N,N,0,N,00,N
|
|
20230821,110331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-145,5,-4.50,4552250305,1447210,22.47,3255,3260,3045,4190,2260,3225,3145.52,0.75,0,-216090,3538,3381,3158,3001,2778,3460,3080,244,965,500,1930,5,1,48793638,1503,-4.49,1.96,12,2.97,-686.00,1575.00,5450,20230414,-43.49,1530,20220928,101.31,5450,-43.49,20230414,1970,56.35,20230224,5450,-43.49,20230414,1530,101.31,20220928,0.12,N,023440,500,243 억,,365624,N,N,0,N,00,N
|
|
20230821,100330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,-115,5,-3.57,3555060895,1123618,17.45,3255,3260,3070,4190,2260,3225,3163.93,0.75,0,-175186,3538,3381,3158,3001,2778,3460,3080,244,965,500,1930,5,1,48793638,1517,-4.53,1.97,12,2.30,-686.00,1575.00,5450,20230414,-42.94,1530,20220928,103.27,5450,-42.94,20230414,1970,57.87,20230224,5450,-42.94,20230414,1530,103.27,20220928,0.12,N,023440,500,243 억,,365624,N,N,0,N,00,N
|
|
20230821,090335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,-70,5,-2.17,955739150,297652,4.62,3255,3260,3120,4190,2260,3225,3210.92,0.75,0,-98319,3538,3381,3158,3001,2778,3460,3080,244,965,500,1930,5,1,48793638,1539,-4.60,2.00,12,0.61,-686.00,1575.00,5450,20230414,-42.11,1530,20220928,106.21,5450,-42.11,20230414,1970,60.15,20230224,5450,-42.11,20230414,1530,106.21,20220928,0.12,N,023440,500,243 억,,365624,N,N,0,N,00,N
|
|
20230818,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3225,300,2,10.26,19876416635,6311373,370.03,2980,3315,2935,3800,2050,2925,3148.88,0.38,0,220343,3141,3032,2886,2777,2631,3087,2832,244,875,500,1750,5,1,48793638,1574,-4.70,2.05,12,12.93,-686.00,1575.00,5450,20230414,-40.83,1530,20220928,110.78,5450,-40.83,20230414,1970,63.71,20230224,5450,-40.83,20230414,1530,110.78,20220928,0.12,N,023440,500,243 억,,187070,N,N,0,N,00,N
|
|
20230818,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,270,2,9.23,16285342840,5201414,304.95,2980,3295,2935,3800,2050,2925,3130.95,0.38,0,221444,3141,3032,2886,2777,2631,3087,2832,244,875,500,1750,5,1,48793638,1559,-4.66,2.03,12,10.66,-686.00,1575.00,5450,20230414,-41.38,1530,20220928,108.82,5450,-41.38,20230414,1970,62.18,20230224,5450,-41.38,20230414,1530,108.82,20220928,0.12,N,023440,500,243 억,,187070,N,N,0,N,00,N
|
|
20230818,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,165,2,5.64,9148518455,2984907,175.00,2980,3170,2935,3800,2050,2925,3064.94,0.38,0,136755,3141,3032,2886,2777,2631,3087,2832,244,875,500,1750,5,1,48793638,1508,-4.50,1.96,12,6.12,-686.00,1575.00,5450,20230414,-43.30,1530,20220928,101.96,5450,-43.30,20230414,1970,56.85,20230224,5450,-43.30,20230414,1530,101.96,20220928,0.12,N,023440,500,243 억,,187070,N,N,0,N,00,N
|
|
20230818,130327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,165,2,5.64,7779071435,2539144,148.87,2980,3170,2935,3800,2050,2925,3063.67,0.38,0,159164,3141,3032,2886,2777,2631,3087,2832,244,875,500,1750,5,1,48793638,1508,-4.50,1.96,12,5.20,-686.00,1575.00,5450,20230414,-43.30,1530,20220928,101.96,5450,-43.30,20230414,1970,56.85,20230224,5450,-43.30,20230414,1530,101.96,20220928,0.12,N,023440,500,243 억,,187070,N,N,0,N,00,N
|
|
20230818,120337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,125,2,4.27,4394895490,1450019,85.01,2980,3110,2935,3800,2050,2925,3030.94,0.38,0,26397,3141,3032,2886,2777,2631,3087,2832,244,875,500,1750,5,1,48793638,1488,-4.45,1.94,12,2.97,-686.00,1575.00,5450,20230414,-44.04,1530,20220928,99.35,5450,-44.04,20230414,1970,54.82,20230224,5450,-44.04,20230414,1530,99.35,20220928,0.12,N,023440,500,243 억,,187070,N,N,0,N,00,N
|
|
20230818,110328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,85,2,2.91,3863147130,1274310,74.71,2980,3110,2935,3800,2050,2925,3031.58,0.38,0,-6669,3141,3032,2886,2777,2631,3087,2832,244,875,500,1750,5,1,48793638,1469,-4.39,1.91,12,2.61,-686.00,1575.00,5450,20230414,-44.77,1530,20220928,96.73,5450,-44.77,20230414,1970,52.79,20230224,5450,-44.77,20230414,1530,96.73,20220928,0.12,N,023440,500,243 억,,187070,N,N,0,N,00,N
|
|
20230818,100330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,75,2,2.56,3285274400,1081912,63.43,2980,3110,2935,3800,2050,2925,3036.57,0.38,0,-19899,3141,3032,2886,2777,2631,3087,2832,244,875,500,1750,5,1,48793638,1464,-4.37,1.90,12,2.22,-686.00,1575.00,5450,20230414,-44.95,1530,20220928,96.08,5450,-44.95,20230414,1970,52.28,20230224,5450,-44.95,20230414,1530,96.08,20220928,0.12,N,023440,500,243 억,,187070,N,N,0,N,00,N
|
|
20230818,090329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,60,2,2.05,471664200,157994,9.26,2980,3020,2950,3800,2050,2925,2985.41,0.38,0,-18714,3141,3032,2886,2777,2631,3087,2832,244,875,500,1750,5,1,48793638,1456,-4.35,1.90,12,0.32,-686.00,1575.00,5450,20230414,-45.23,1530,20220928,95.10,5450,-45.23,20230414,1970,51.52,20230224,5450,-45.23,20230414,1530,95.10,20220928,0.12,N,023440,500,243 억,,187070,N,N,0,N,00,N
|
|
20230817,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,-5,5,-0.17,4047036945,1427180,108.22,2890,2995,2740,3805,2055,2930,2835.47,0.54,0,-73990,3170,3050,2950,2830,2730,3000,2780,244,875,500,1750,5,1,48793638,1427,-4.26,1.86,12,2.92,-686.00,1575.00,5450,20230414,-46.33,1530,20220928,91.18,5450,-46.33,20230414,1970,48.48,20230224,5450,-46.33,20230414,1530,91.18,20220928,0.12,N,023440,500,243 억,,261060,N,N,0,N,00,N
|
|
20230817,150333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-120,5,-4.10,3641512585,1286833,97.57,2890,2995,2740,3805,2055,2930,2829.83,0.54,0,-52482,3170,3050,2950,2830,2730,3000,2780,244,875,500,1750,5,1,48793638,1371,-4.10,1.78,12,2.64,-686.00,1575.00,5450,20230414,-48.44,1530,20220928,83.66,5450,-48.44,20230414,1970,42.64,20230224,5450,-48.44,20230414,1530,83.66,20220928,0.12,N,023440,500,243 억,,261060,N,N,0,N,00,N
|
|
20230817,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,-165,5,-5.63,3022143925,1065442,80.79,2890,2995,2745,3805,2055,2930,2836.52,0.54,0,-58139,3170,3050,2950,2830,2730,3000,2780,244,875,500,1750,5,1,48793638,1349,-4.03,1.76,12,2.18,-686.00,1575.00,5450,20230414,-49.27,1530,20220928,80.72,5450,-49.27,20230414,1970,40.36,20230224,5450,-49.27,20230414,1530,80.72,20220928,0.12,N,023440,500,243 억,,261060,N,N,0,N,00,N
|
|
20230817,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-120,5,-4.10,2355695975,825826,62.62,2890,2995,2790,3805,2055,2930,2852.53,0.54,0,-80603,3170,3050,2950,2830,2730,3000,2780,244,875,500,1750,5,1,48793638,1371,-4.10,1.78,12,1.69,-686.00,1575.00,5450,20230414,-48.44,1530,20220928,83.66,5450,-48.44,20230414,1970,42.64,20230224,5450,-48.44,20230414,1530,83.66,20220928,0.12,N,023440,500,243 억,,261060,N,N,0,N,00,N
|
|
20230817,120328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,-105,5,-3.58,2045834570,715549,54.26,2890,2995,2795,3805,2055,2930,2859.11,0.54,0,-48761,3170,3050,2950,2830,2730,3000,2780,244,875,500,1750,5,1,48793638,1378,-4.12,1.79,12,1.47,-686.00,1575.00,5450,20230414,-48.17,1530,20220928,84.64,5450,-48.17,20230414,1970,43.40,20230224,5450,-48.17,20230414,1530,84.64,20220928,0.12,N,023440,500,243 억,,261060,N,N,0,N,00,N
|
|
20230817,110330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-115,5,-3.92,1761378250,614360,46.58,2890,2995,2795,3805,2055,2930,2867.01,0.54,0,-56795,3170,3050,2950,2830,2730,3000,2780,244,875,500,1750,5,1,48793638,1374,-4.10,1.79,12,1.26,-686.00,1575.00,5450,20230414,-48.35,1530,20220928,83.99,5450,-48.35,20230414,1970,42.89,20230224,5450,-48.35,20230414,1530,83.99,20220928,0.12,N,023440,500,243 억,,261060,N,N,0,N,00,N
|
|
20230817,100328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,-25,5,-0.85,1035868980,357833,27.13,2890,2995,2845,3805,2055,2930,2894.84,0.54,0,-26792,3170,3050,2950,2830,2730,3000,2780,244,875,500,1750,5,1,48793638,1417,-4.23,1.84,12,0.73,-686.00,1575.00,5450,20230414,-46.70,1530,20220928,89.87,5450,-46.70,20230414,1970,47.46,20230224,5450,-46.70,20230414,1530,89.87,20220928,0.12,N,023440,500,243 억,,261060,N,N,0,N,00,N
|
|
20230817,090327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,10,2,0.34,45837195,15704,1.19,2890,2955,2890,3805,2055,2930,2918.82,0.54,0,-906,3170,3050,2950,2830,2730,3000,2780,244,875,500,1750,5,1,48793638,1435,-4.29,1.87,12,0.03,-686.00,1575.00,5450,20230414,-46.06,1530,20220928,92.16,5450,-46.06,20230414,1970,49.24,20230224,5450,-46.06,20230414,1530,92.16,20220928,0.12,N,023440,500,243 억,,261060,N,N,0,N,00,N
|
|
20230816,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,-60,5,-2.01,3836581515,1305902,43.75,2980,3070,2850,3885,2095,2990,2937.90,0.49,0,22477,3323,3156,3008,2841,2693,3240,2925,244,895,500,1790,5,1,48793638,1430,-4.27,1.86,12,2.68,-686.00,1575.00,5450,20230414,-46.24,1530,20220928,91.50,5450,-46.24,20230414,1970,48.73,20230224,5450,-46.24,20230414,1530,91.50,20220928,0.12,N,023440,500,243 억,,239033,N,N,0,N,00,N
|
|
20230816,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-90,5,-3.01,3645493235,1240309,41.55,2980,3070,2850,3885,2095,2990,2939.18,0.49,0,30226,3323,3156,3008,2841,2693,3240,2925,244,895,500,1790,5,1,48793638,1415,-4.23,1.84,12,2.54,-686.00,1575.00,5450,20230414,-46.79,1530,20220928,89.54,5450,-46.79,20230414,1970,47.21,20230224,5450,-46.79,20230414,1530,89.54,20220928,0.12,N,023440,500,243 억,,239033,N,N,0,N,00,N
|
|
20230816,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-55,5,-1.84,3256066450,1107285,37.10,2980,3070,2850,3885,2095,2990,2940.59,0.49,0,18832,3323,3156,3008,2841,2693,3240,2925,244,895,500,1790,5,1,48793638,1432,-4.28,1.86,12,2.27,-686.00,1575.00,5450,20230414,-46.15,1530,20220928,91.83,5450,-46.15,20230414,1970,48.98,20230224,5450,-46.15,20230414,1530,91.83,20220928,0.12,N,023440,500,243 억,,239033,N,N,0,N,00,N
|
|
20230816,130329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,-50,5,-1.67,3060705465,1040408,34.86,2980,3070,2850,3885,2095,2990,2941.83,0.49,0,25320,3323,3156,3008,2841,2693,3240,2925,244,895,500,1790,5,1,48793638,1435,-4.29,1.87,12,2.13,-686.00,1575.00,5450,20230414,-46.06,1530,20220928,92.16,5450,-46.06,20230414,1970,49.24,20230224,5450,-46.06,20230414,1530,92.16,20220928,0.12,N,023440,500,243 억,,239033,N,N,0,N,00,N
|
|
20230816,120333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-40,5,-1.34,2895981635,984429,32.98,2980,3070,2850,3885,2095,2990,2941.79,0.49,0,27890,3323,3156,3008,2841,2693,3240,2925,244,895,500,1790,5,1,48793638,1439,-4.30,1.87,12,2.02,-686.00,1575.00,5450,20230414,-45.87,1530,20220928,92.81,5450,-45.87,20230414,1970,49.75,20230224,5450,-45.87,20230414,1530,92.81,20220928,0.12,N,023440,500,243 억,,239033,N,N,0,N,00,N
|
|
20230816,110331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-10,5,-0.33,2434473765,827947,27.74,2980,3070,2850,3885,2095,2990,2940.37,0.49,0,40182,3323,3156,3008,2841,2693,3240,2925,244,895,500,1790,5,1,48793638,1454,-4.34,1.89,12,1.70,-686.00,1575.00,5450,20230414,-45.32,1530,20220928,94.77,5450,-45.32,20230414,1970,51.27,20230224,5450,-45.32,20230414,1530,94.77,20220928,0.12,N,023440,500,243 억,,239033,N,N,0,N,00,N
|
|
20230816,100327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-30,5,-1.00,1738670405,595495,19.95,2980,2980,2850,3885,2095,2990,2919.71,0.49,0,58849,3323,3156,3008,2841,2693,3240,2925,244,895,500,1790,5,1,48793638,1444,-4.31,1.88,12,1.22,-686.00,1575.00,5450,20230414,-45.69,1530,20220928,93.46,5450,-45.69,20230414,1970,50.25,20230224,5450,-45.69,20230414,1530,93.46,20220928,0.12,N,023440,500,243 억,,239033,N,N,0,N,00,N
|
|
20230816,090326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,-105,5,-3.51,282657650,96254,3.22,2980,2980,2885,3885,2095,2990,2936.58,0.49,0,4615,3323,3156,3008,2841,2693,3240,2925,244,895,500,1790,5,1,48793638,1408,-4.21,1.83,12,0.20,-686.00,1575.00,5450,20230414,-47.06,1530,20220928,88.56,5450,-47.06,20230414,1970,46.45,20230224,5450,-47.06,20230414,1530,88.56,20220928,0.12,N,023440,500,243 억,,239033,N,N,0,N,00,N
|
|
20230814,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,65,2,2.22,9030658785,2972714,125.63,2890,3175,2860,3800,2050,2925,3037.91,0.74,0,-142857,3148,3036,2813,2701,2478,3092,2757,244,875,500,1750,5,1,48793638,1459,-4.36,1.90,12,6.09,-686.00,1575.00,5450,20230414,-45.14,1530,20220928,95.42,5450,-45.14,20230414,1970,51.78,20230224,5450,-45.14,20230414,1530,95.42,20220928,0.13,N,023440,500,243 억,,359264,N,N,0,N,00,N
|
|
20230814,150324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,75,2,2.56,8822559950,2903022,122.69,2890,3175,2860,3800,2050,2925,3039.12,0.74,0,-143639,3148,3036,2813,2701,2478,3092,2757,244,875,500,1750,5,1,48793638,1464,-4.37,1.90,12,5.95,-686.00,1575.00,5450,20230414,-44.95,1530,20220928,96.08,5450,-44.95,20230414,1970,52.28,20230224,5450,-44.95,20230414,1530,96.08,20220928,0.13,N,023440,500,243 억,,359264,N,N,0,N,00,N
|
|
20230814,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,5,2,0.17,8165297305,2680634,113.29,2890,3175,2860,3800,2050,2925,3046.06,0.74,0,-137838,3148,3036,2813,2701,2478,3092,2757,244,875,500,1750,5,1,48793638,1430,-4.27,1.86,12,5.49,-686.00,1575.00,5450,20230414,-46.24,1530,20220928,91.50,5450,-46.24,20230414,1970,48.73,20230224,5450,-46.24,20230414,1530,91.50,20220928,0.13,N,023440,500,243 억,,359264,N,N,0,N,00,N
|
|
20230814,130325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,60,2,2.05,7582488380,2483855,104.97,2890,3175,2860,3800,2050,2925,3052.75,0.74,0,-97204,3148,3036,2813,2701,2478,3092,2757,244,875,500,1750,5,1,48793638,1456,-4.35,1.90,12,5.09,-686.00,1575.00,5450,20230414,-45.23,1530,20220928,95.10,5450,-45.23,20230414,1970,51.52,20230224,5450,-45.23,20230414,1530,95.10,20220928,0.13,N,023440,500,243 억,,359264,N,N,0,N,00,N
|
|
20230814,120324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,95,2,3.25,7285843835,2385000,100.79,2890,3175,2860,3800,2050,2925,3054.90,0.74,0,-79660,3148,3036,2813,2701,2478,3092,2757,244,875,500,1750,5,1,48793638,1474,-4.40,1.92,12,4.89,-686.00,1575.00,5450,20230414,-44.59,1530,20220928,97.39,5450,-44.59,20230414,1970,53.30,20230224,5450,-44.59,20230414,1530,97.39,20220928,0.13,N,023440,500,243 억,,359264,N,N,0,N,00,N
|
|
20230814,110323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,90,2,3.08,6435360755,2100949,88.79,2890,3175,2860,3800,2050,2925,3063.12,0.74,0,-22854,3148,3036,2813,2701,2478,3092,2757,244,875,500,1750,5,1,48793638,1471,-4.40,1.91,12,4.31,-686.00,1575.00,5450,20230414,-44.68,1530,20220928,97.06,5450,-44.68,20230414,1970,53.05,20230224,5450,-44.68,20230414,1530,97.06,20220928,0.13,N,023440,500,243 억,,359264,N,N,0,N,00,N
|
|
20230814,100323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,155,2,5.30,5321426215,1732876,73.23,2890,3175,2860,3800,2050,2925,3070.92,0.74,0,9851,3148,3036,2813,2701,2478,3092,2757,244,875,500,1750,5,1,48793638,1503,-4.49,1.96,12,3.55,-686.00,1575.00,5450,20230414,-43.49,1530,20220928,101.31,5450,-43.49,20230414,1970,56.35,20230224,5450,-43.49,20230414,1530,101.31,20220928,0.13,N,023440,500,243 억,,359264,N,N,0,N,00,N
|
|
20230814,090323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,85,2,2.91,590154900,202114,8.54,2890,3010,2860,3800,2050,2925,2919.89,0.74,0,11197,3148,3036,2813,2701,2478,3092,2757,244,875,500,1750,5,1,48793638,1469,-4.39,1.91,12,0.41,-686.00,1575.00,5450,20230414,-44.77,1530,20220928,96.73,5450,-44.77,20230414,1970,52.79,20230224,5450,-44.77,20230414,1530,96.73,20220928,0.13,N,023440,500,243 억,,359264,N,N,0,N,00,N
|
|
20230811,160323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,260,2,9.76,6453354115,2320637,219.46,2690,2925,2590,3460,1870,2665,2779.64,0.55,0,109004,2775,2720,2620,2565,2465,2747,2592,244,795,500,1590,5,1,48793638,1427,-4.26,1.86,12,4.76,-686.00,1575.00,5450,20230414,-46.33,1530,20220928,91.18,5450,-46.33,20230414,1970,48.48,20230224,5450,-46.33,20230414,1530,91.18,20220928,0.14,N,023440,500,243 억,,268789,N,N,0,N,00,N
|
|
20230811,150321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,205,2,7.69,5554725090,2009929,190.08,2690,2890,2590,3460,1870,2665,2763.65,0.55,0,53873,2775,2720,2620,2565,2465,2747,2592,244,795,500,1590,5,1,48793638,1400,-4.18,1.82,12,4.12,-686.00,1575.00,5450,20230414,-47.34,1530,20220928,87.58,5450,-47.34,20230414,1970,45.69,20230224,5450,-47.34,20230414,1530,87.58,20220928,0.14,N,023440,500,243 억,,268789,N,N,0,N,00,N
|
|
20230811,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,105,2,3.94,3681138340,1350847,127.75,2690,2815,2590,3460,1870,2665,2725.06,0.55,0,-5778,2775,2720,2620,2565,2465,2747,2592,244,795,500,1590,5,1,48793638,1352,-4.04,1.76,12,2.77,-686.00,1575.00,5450,20230414,-49.17,1530,20220928,81.05,5450,-49.17,20230414,1970,40.61,20230224,5450,-49.17,20230414,1530,81.05,20220928,0.14,N,023440,500,243 억,,268789,N,N,0,N,00,N
|
|
20230811,130321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,135,2,5.07,3040203375,1121498,106.06,2690,2805,2590,3460,1870,2665,2710.85,0.55,0,-25754,2775,2720,2620,2565,2465,2747,2592,244,795,500,1590,5,1,48793638,1366,-4.08,1.78,12,2.30,-686.00,1575.00,5450,20230414,-48.62,1530,20220928,83.01,5450,-48.62,20230414,1970,42.13,20230224,5450,-48.62,20230414,1530,83.01,20220928,0.14,N,023440,500,243 억,,268789,N,N,0,N,00,N
|
|
20230811,120319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,35,2,1.31,1617280710,607495,57.45,2690,2710,2590,3460,1870,2665,2662.21,0.55,0,-37125,2775,2720,2620,2565,2465,2747,2592,244,795,500,1590,5,1,48793638,1317,-3.94,1.71,12,1.25,-686.00,1575.00,5450,20230414,-50.46,1530,20220928,76.47,5450,-50.46,20230414,1970,37.06,20230224,5450,-50.46,20230414,1530,76.47,20220928,0.14,N,023440,500,243 억,,268789,N,N,0,N,00,N
|
|
20230811,110318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2665,0,3,0.00,1308273240,492415,46.57,2690,2710,2590,3460,1870,2665,2656.85,0.55,0,-75190,2775,2720,2620,2565,2465,2747,2592,244,795,500,1590,5,1,48793638,1300,-3.88,1.69,12,1.01,-686.00,1575.00,5450,20230414,-51.10,1530,20220928,74.18,5450,-51.10,20230414,1970,35.28,20230224,5450,-51.10,20230414,1530,74.18,20220928,0.14,N,023440,500,243 억,,268789,N,N,0,N,00,N
|
|
20230811,100317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2665,0,3,0.00,930076410,351614,33.25,2690,2695,2590,3460,1870,2665,2645.16,0.55,0,-67561,2775,2720,2620,2565,2465,2747,2592,244,795,500,1590,5,1,48793638,1300,-3.88,1.69,12,0.72,-686.00,1575.00,5450,20230414,-51.10,1530,20220928,74.18,5450,-51.10,20230414,1970,35.28,20230224,5450,-51.10,20230414,1530,74.18,20220928,0.14,N,023440,500,243 억,,268789,N,N,0,N,00,N
|
|
20230811,090320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-35,5,-1.31,127241730,47713,4.51,2690,2695,2615,3460,1870,2665,2666.82,0.55,0,-18696,2775,2720,2620,2565,2465,2747,2592,244,795,500,1590,5,1,48793638,1283,-3.83,1.67,12,0.10,-686.00,1575.00,5450,20230414,-51.74,1530,20220928,71.90,5450,-51.74,20230414,1970,33.50,20230224,5450,-51.74,20230414,1530,71.90,20220928,0.14,N,023440,500,243 억,,268789,N,N,0,N,00,N
|
|
20230810,160319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2665,55,2,2.11,2726547910,1045836,28.55,2620,2675,2520,3390,1830,2610,2606.94,0.52,0,1023,2893,2751,2593,2451,2293,2822,2522,244,780,500,1560,5,1,48793638,1300,-3.88,1.69,12,2.14,-686.00,1575.00,5450,20230414,-51.10,1530,20220928,74.18,5450,-51.10,20230414,1970,35.28,20230224,5450,-51.10,20230414,1530,74.18,20220928,0.14,N,023440,500,243 억,,252451,N,N,0,N,00,N
|
|
20230810,150318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2665,55,2,2.11,2556333365,981926,26.81,2620,2675,2520,3390,1830,2610,2603.38,0.52,0,4014,2893,2751,2593,2451,2293,2822,2522,244,780,500,1560,5,1,48793638,1300,-3.88,1.69,12,2.01,-686.00,1575.00,5450,20230414,-51.10,1530,20220928,74.18,5450,-51.10,20230414,1970,35.28,20230224,5450,-51.10,20230414,1530,74.18,20220928,0.14,N,023440,500,243 억,,252451,N,N,0,N,00,N
|
|
20230810,140318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,40,2,1.53,2232755975,860389,23.49,2620,2660,2520,3390,1830,2610,2595.04,0.52,0,-14142,2893,2751,2593,2451,2293,2822,2522,244,780,500,1560,5,1,48793638,1293,-3.86,1.68,12,1.76,-686.00,1575.00,5450,20230414,-51.38,1530,20220928,73.20,5450,-51.38,20230414,1970,34.52,20230224,5450,-51.38,20230414,1530,73.20,20220928,0.14,N,023440,500,243 억,,252451,N,N,0,N,00,N
|
|
20230810,130315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,5,2,0.19,1972526470,761853,20.80,2620,2650,2520,3390,1830,2610,2589.10,0.52,0,-31109,2893,2751,2593,2451,2293,2822,2522,244,780,500,1560,5,1,48793638,1276,-3.81,1.66,12,1.56,-686.00,1575.00,5450,20230414,-52.02,1530,20220928,70.92,5450,-52.02,20230414,1970,32.74,20230224,5450,-52.02,20230414,1530,70.92,20220928,0.14,N,023440,500,243 억,,252451,N,N,0,N,00,N
|
|
20230810,120318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,20,2,0.77,1628774285,631121,17.23,2620,2650,2520,3390,1830,2610,2580.73,0.52,0,-50584,2893,2751,2593,2451,2293,2822,2522,244,780,500,1560,5,1,48793638,1283,-3.83,1.67,12,1.29,-686.00,1575.00,5450,20230414,-51.74,1530,20220928,71.90,5450,-51.74,20230414,1970,33.50,20230224,5450,-51.74,20230414,1530,71.90,20220928,0.14,N,023440,500,243 억,,252451,N,N,0,N,00,N
|
|
20230810,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-30,5,-1.15,1354156945,526106,14.36,2620,2640,2520,3390,1830,2610,2573.88,0.52,0,-67233,2893,2751,2593,2451,2293,2822,2522,244,780,500,1560,5,1,48793638,1259,-3.76,1.64,12,1.08,-686.00,1575.00,5450,20230414,-52.66,1530,20220928,68.63,5450,-52.66,20230414,1970,30.96,20230224,5450,-52.66,20230414,1530,68.63,20220928,0.14,N,023440,500,243 억,,252451,N,N,0,N,00,N
|
|
20230810,100319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-60,5,-2.30,1044434245,405850,11.08,2620,2640,2520,3390,1830,2610,2573.39,0.52,0,-68489,2893,2751,2593,2451,2293,2822,2522,244,780,500,1560,5,1,48793638,1244,-3.72,1.62,12,0.83,-686.00,1575.00,5450,20230414,-53.21,1530,20220928,66.67,5450,-53.21,20230414,1970,29.44,20230224,5450,-53.21,20230414,1530,66.67,20220928,0.14,N,023440,500,243 억,,252451,N,N,0,N,00,N
|
|
20230810,090320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,25,2,0.96,208400320,79812,2.18,2620,2635,2585,3390,1830,2610,2611.15,0.52,0,-30669,2893,2751,2593,2451,2293,2822,2522,244,780,500,1560,5,1,48793638,1286,-3.84,1.67,12,0.16,-686.00,1575.00,5450,20230414,-51.65,1530,20220928,72.22,5450,-51.65,20230414,1970,33.76,20230224,5450,-51.65,20230414,1530,72.22,20220928,0.14,N,023440,500,243 억,,252451,N,N,0,N,00,N
|
|
20230809,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,145,2,5.88,9568974030,3638093,548.53,2470,2735,2435,3200,1730,2465,2630.22,0.45,0,46493,2538,2501,2443,2406,2348,2520,2425,244,735,500,1470,5,1,48788554,1273,-3.80,1.66,12,7.46,-686.00,1575.00,5450,20230414,-52.11,1530,20220928,70.59,5450,-52.11,20230414,1970,32.49,20230224,5450,-52.11,20230414,1530,70.59,20220928,0.20,N,023440,500,243 억,,217281,N,N,0,N,00,N
|
|
20230809,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,145,2,5.88,9414164425,3578716,539.58,2470,2735,2435,3200,1730,2465,2630.60,0.45,0,44316,2538,2501,2443,2406,2348,2520,2425,244,735,500,1470,5,1,48788554,1273,-3.80,1.66,12,7.34,-686.00,1575.00,5450,20230414,-52.11,1530,20220928,70.59,5450,-52.11,20230414,1970,32.49,20230224,5450,-52.11,20230414,1530,70.59,20220928,0.20,N,023440,500,243 억,,217281,N,N,0,N,00,N
|
|
20230809,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,105,2,4.26,8957018335,3402806,513.05,2470,2735,2435,3200,1730,2465,2632.24,0.45,0,40890,2538,2501,2443,2406,2348,2520,2425,244,735,500,1470,5,1,48788554,1254,-3.75,1.63,12,6.97,-686.00,1575.00,5450,20230414,-52.84,1530,20220928,67.97,5450,-52.84,20230414,1970,30.46,20230224,5450,-52.84,20230414,1530,67.97,20220928,0.20,N,023440,500,243 억,,217281,N,N,0,N,00,N
|
|
20230809,130320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,150,2,6.09,8480701090,3218922,485.33,2470,2735,2435,3200,1730,2465,2634.64,0.45,0,30509,2538,2501,2443,2406,2348,2520,2425,244,735,500,1470,5,1,48788554,1276,-3.81,1.66,12,6.60,-686.00,1575.00,5450,20230414,-52.02,1530,20220928,70.92,5450,-52.02,20230414,1970,32.74,20230224,5450,-52.02,20230414,1530,70.92,20220928,0.20,N,023440,500,243 억,,217281,N,N,0,N,00,N
|
|
20230809,120319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,145,2,5.88,7984795785,3030476,456.92,2470,2735,2435,3200,1730,2465,2634.83,0.45,0,-17233,2538,2501,2443,2406,2348,2520,2425,244,735,500,1470,5,1,48788554,1273,-3.80,1.66,12,6.21,-686.00,1575.00,5450,20230414,-52.11,1530,20220928,70.59,5450,-52.11,20230414,1970,32.49,20230224,5450,-52.11,20230414,1530,70.59,20220928,0.20,N,023440,500,243 억,,217281,N,N,0,N,00,N
|
|
20230809,110317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,135,2,5.48,7308231490,2773023,418.10,2470,2735,2435,3200,1730,2465,2635.47,0.45,0,-36495,2538,2501,2443,2406,2348,2520,2425,244,735,500,1470,5,1,48788554,1269,-3.79,1.65,12,5.68,-686.00,1575.00,5450,20230414,-52.29,1530,20220928,69.93,5450,-52.29,20230414,1970,31.98,20230224,5450,-52.29,20230414,1530,69.93,20220928,0.20,N,023440,500,243 억,,217281,N,N,0,N,00,N
|
|
20230809,100314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,100,2,4.06,1530985675,597473,90.08,2470,2625,2435,3200,1730,2465,2562.43,0.45,0,44749,2538,2501,2443,2406,2348,2520,2425,244,735,500,1470,5,1,48788554,1251,-3.74,1.63,12,1.22,-686.00,1575.00,5450,20230414,-52.94,1530,20220928,67.65,5450,-52.94,20230414,1970,30.20,20230224,5450,-52.94,20230414,1530,67.65,20220928,0.20,N,023440,500,243 억,,217281,N,N,0,N,00,N
|
|
20230809,090314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-5,5,-0.20,72438830,29263,4.41,2470,2500,2435,3200,1730,2465,2475.44,0.45,0,-9896,2538,2501,2443,2406,2348,2520,2425,244,735,500,1470,5,1,48788554,1200,-3.59,1.56,12,0.06,-686.00,1575.00,5450,20230414,-54.86,1530,20220928,60.78,5450,-54.86,20230414,1970,24.87,20230224,5450,-54.86,20230414,1530,60.78,20220928,0.20,N,023440,500,243 억,,217281,N,N,0,N,00,N
|
|
20230808,160320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,35,2,1.44,1589938180,654651,91.02,2400,2480,2385,3155,1705,2430,2428.58,0.39,0,28486,2610,2520,2460,2370,2310,2490,2340,244,725,500,1450,5,1,48788554,1203,-3.59,1.57,12,1.34,-686.00,1575.00,5450,20230414,-54.77,1530,20220928,61.11,5450,-54.77,20230414,1970,25.13,20230224,5450,-54.77,20230414,1530,61.11,20220928,0.20,N,023440,500,243 억,,188741,N,N,0,N,00,N
|
|
20230808,150317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,15,2,0.62,1458377005,601011,83.56,2400,2480,2385,3155,1705,2430,2426.54,0.39,0,31316,2610,2520,2460,2370,2310,2490,2340,244,725,500,1450,5,1,48788554,1193,-3.56,1.55,12,1.23,-686.00,1575.00,5450,20230414,-55.14,1530,20220928,59.80,5450,-55.14,20230414,1970,24.11,20230224,5450,-55.14,20230414,1530,59.80,20220928,0.20,N,023440,500,243 억,,188741,N,N,0,N,00,N
|
|
20230808,140314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-15,5,-0.62,949134390,393242,54.67,2400,2470,2385,3155,1705,2430,2413.61,0.39,0,26144,2610,2520,2460,2370,2310,2490,2340,244,725,500,1450,5,1,48788554,1178,-3.52,1.53,12,0.81,-686.00,1575.00,5450,20230414,-55.69,1530,20220928,57.84,5450,-55.69,20230414,1970,22.59,20230224,5450,-55.69,20230414,1530,57.84,20220928,0.20,N,023440,500,243 억,,188741,N,N,0,N,00,N
|
|
20230808,130312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-15,5,-0.62,859528925,356060,49.50,2400,2470,2385,3155,1705,2430,2414.00,0.39,0,30734,2610,2520,2460,2370,2310,2490,2340,244,725,500,1450,5,1,48788554,1178,-3.52,1.53,12,0.73,-686.00,1575.00,5450,20230414,-55.69,1530,20220928,57.84,5450,-55.69,20230414,1970,22.59,20230224,5450,-55.69,20230414,1530,57.84,20220928,0.20,N,023440,500,243 억,,188741,N,N,0,N,00,N
|
|
20230808,120314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-20,5,-0.82,789823515,327093,45.48,2400,2470,2385,3155,1705,2430,2414.68,0.39,0,46044,2610,2520,2460,2370,2310,2490,2340,244,725,500,1450,5,1,48788554,1176,-3.51,1.53,12,0.67,-686.00,1575.00,5450,20230414,-55.78,1530,20220928,57.52,5450,-55.78,20230414,1970,22.34,20230224,5450,-55.78,20230414,1530,57.52,20220928,0.20,N,023440,500,243 억,,188741,N,N,0,N,00,N
|
|
20230808,110313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-20,5,-0.82,713939960,295674,41.11,2400,2470,2385,3155,1705,2430,2414.62,0.39,0,57185,2610,2520,2460,2370,2310,2490,2340,244,725,500,1450,5,1,48788554,1176,-3.51,1.53,12,0.61,-686.00,1575.00,5450,20230414,-55.78,1530,20220928,57.52,5450,-55.78,20230414,1970,22.34,20230224,5450,-55.78,20230414,1530,57.52,20220928,0.20,N,023440,500,243 억,,188741,N,N,0,N,00,N
|
|
20230808,100316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-15,5,-0.62,371019310,154372,21.46,2400,2440,2385,3155,1705,2430,2403.41,0.39,0,27222,2610,2520,2460,2370,2310,2490,2340,244,725,500,1450,5,1,48788554,1178,-3.52,1.53,12,0.32,-686.00,1575.00,5450,20230414,-55.69,1530,20220928,57.84,5450,-55.69,20230414,1970,22.59,20230224,5450,-55.69,20230414,1530,57.84,20220928,0.20,N,023440,500,243 억,,188741,N,N,0,N,00,N
|
|
20230808,090315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,0,3,0.00,85576725,35663,4.96,2400,2430,2385,3155,1705,2430,2399.59,0.39,0,3949,2610,2520,2460,2370,2310,2490,2340,244,725,500,1450,5,1,48788554,1186,-3.54,1.54,12,0.07,-686.00,1575.00,5450,20230414,-55.41,1530,20220928,58.82,5450,-55.41,20230414,1970,23.35,20230224,5450,-55.41,20230414,1530,58.82,20220928,0.20,N,023440,500,243 억,,188741,N,N,0,N,00,N
|
|
20230807,160314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-110,5,-4.33,1737016065,709122,64.75,2545,2550,2400,3300,1780,2540,2449.58,0.56,0,-85667,2646,2592,2486,2432,2326,2620,2460,244,760,500,1520,5,1,48788554,1186,-3.54,1.54,12,1.45,-686.00,1575.00,5450,20230414,-55.41,1530,20220928,58.82,5450,-55.41,20230414,1970,23.35,20230224,5450,-55.41,20230414,1530,58.82,20220928,0.20,N,023440,500,243 억,,273058,N,N,0,N,00,N
|
|
20230807,150312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-100,5,-3.94,1654411710,675079,61.64,2545,2550,2400,3300,1780,2540,2450.69,0.56,0,-82821,2646,2592,2486,2432,2326,2620,2460,244,760,500,1520,5,1,48788554,1190,-3.56,1.55,12,1.38,-686.00,1575.00,5450,20230414,-55.23,1530,20220928,59.48,5450,-55.23,20230414,1970,23.86,20230224,5450,-55.23,20230414,1530,59.48,20220928,0.20,N,023440,500,243 억,,273058,N,N,0,N,00,N
|
|
20230807,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-115,5,-4.53,1550861195,632489,57.75,2545,2550,2400,3300,1780,2540,2452.00,0.56,0,-79748,2646,2592,2486,2432,2326,2620,2460,244,760,500,1520,5,1,48788554,1183,-3.53,1.54,12,1.30,-686.00,1575.00,5450,20230414,-55.50,1530,20220928,58.50,5450,-55.50,20230414,1970,23.10,20230224,5450,-55.50,20230414,1530,58.50,20220928,0.20,N,023440,500,243 억,,273058,N,N,0,N,00,N
|
|
20230807,130313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-115,5,-4.53,1317041865,535591,48.90,2545,2550,2400,3300,1780,2540,2459.04,0.56,0,-73953,2646,2592,2486,2432,2326,2620,2460,244,760,500,1520,5,1,48788554,1183,-3.53,1.54,12,1.10,-686.00,1575.00,5450,20230414,-55.50,1530,20220928,58.50,5450,-55.50,20230414,1970,23.10,20230224,5450,-55.50,20230414,1530,58.50,20220928,0.20,N,023440,500,243 억,,273058,N,N,0,N,00,N
|
|
20230807,120313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-105,5,-4.13,1196189540,485703,44.35,2545,2550,2400,3300,1780,2540,2462.80,0.56,0,-60254,2646,2592,2486,2432,2326,2620,2460,244,760,500,1520,5,1,48788554,1188,-3.55,1.55,12,1.00,-686.00,1575.00,5450,20230414,-55.32,1530,20220928,59.15,5450,-55.32,20230414,1970,23.60,20230224,5450,-55.32,20230414,1530,59.15,20220928,0.20,N,023440,500,243 억,,273058,N,N,0,N,00,N
|
|
20230807,110310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-90,5,-3.54,1001566240,405613,37.03,2545,2550,2400,3300,1780,2540,2469.27,0.56,0,-81564,2646,2592,2486,2432,2326,2620,2460,244,760,500,1520,5,1,48788554,1195,-3.57,1.56,12,0.83,-686.00,1575.00,5450,20230414,-55.05,1530,20220928,60.13,5450,-55.05,20230414,1970,24.37,20230224,5450,-55.05,20230414,1530,60.13,20220928,0.20,N,023440,500,243 억,,273058,N,N,0,N,00,N
|
|
20230807,100314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-75,5,-2.95,540915730,216551,19.77,2545,2550,2450,3300,1780,2540,2497.87,0.56,0,-55235,2646,2592,2486,2432,2326,2620,2460,244,760,500,1520,5,1,48788554,1203,-3.59,1.57,12,0.44,-686.00,1575.00,5450,20230414,-54.77,1530,20220928,61.11,5450,-54.77,20230414,1970,25.13,20230224,5450,-54.77,20230414,1530,61.11,20220928,0.20,N,023440,500,243 억,,273058,N,N,0,N,00,N
|
|
20230807,090314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,-65,5,-2.56,179479760,71040,6.49,2545,2550,2450,3300,1780,2540,2526.46,0.56,0,-45416,2646,2592,2486,2432,2326,2620,2460,244,760,500,1520,5,1,48788554,1208,-3.61,1.57,12,0.15,-686.00,1575.00,5450,20230414,-54.59,1530,20220928,61.76,5450,-54.59,20230414,1970,25.63,20230224,5450,-54.59,20230414,1530,61.76,20220928,0.20,N,023440,500,243 억,,273058,N,N,0,N,00,N
|
|
20230804,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,110,2,4.53,2697637200,1087109,141.71,2440,2540,2380,3155,1705,2430,2481.42,0.67,0,-54690,2516,2472,2396,2352,2276,2495,2375,244,725,500,1450,5,1,48788554,1239,-3.70,1.61,12,2.23,-686.00,1575.00,5450,20230414,-53.39,1530,20220928,66.01,5450,-53.39,20230414,1970,28.93,20230224,5450,-53.39,20230414,1530,66.01,20220928,0.20,N,023440,500,243 억,,327947,N,N,0,N,00,N
|
|
20230804,150313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,45,2,1.85,2246472375,908078,118.37,2440,2540,2380,3155,1705,2430,2473.88,0.67,0,-44878,2516,2472,2396,2352,2276,2495,2375,244,725,500,1450,5,1,48788554,1208,-3.61,1.57,12,1.86,-686.00,1575.00,5450,20230414,-54.59,1530,20220928,61.76,5450,-54.59,20230414,1970,25.63,20230224,5450,-54.59,20230414,1530,61.76,20220928,0.20,N,023440,500,243 억,,327947,N,N,0,N,00,N
|
|
20230804,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,25,2,1.03,2096713730,847175,110.43,2440,2540,2380,3155,1705,2430,2474.95,0.67,0,-38686,2516,2472,2396,2352,2276,2495,2375,244,725,500,1450,5,1,48788554,1198,-3.58,1.56,12,1.74,-686.00,1575.00,5450,20230414,-54.95,1530,20220928,60.46,5450,-54.95,20230414,1970,24.62,20230224,5450,-54.95,20230414,1530,60.46,20220928,0.20,N,023440,500,243 억,,327947,N,N,0,N,00,N
|
|
20230804,130311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,35,2,1.44,1996404065,806131,105.08,2440,2540,2380,3155,1705,2430,2476.53,0.67,0,-36259,2516,2472,2396,2352,2276,2495,2375,244,725,500,1450,5,1,48788554,1203,-3.59,1.57,12,1.65,-686.00,1575.00,5450,20230414,-54.77,1530,20220928,61.11,5450,-54.77,20230414,1970,25.13,20230224,5450,-54.77,20230414,1530,61.11,20220928,0.20,N,023440,500,243 억,,327947,N,N,0,N,00,N
|
|
20230804,120311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,60,2,2.47,1655075415,667141,86.96,2440,2540,2380,3155,1705,2430,2480.85,0.67,0,-9306,2516,2472,2396,2352,2276,2495,2375,244,725,500,1450,5,1,48788554,1215,-3.63,1.58,12,1.37,-686.00,1575.00,5450,20230414,-54.31,1530,20220928,62.75,5450,-54.31,20230414,1970,26.40,20230224,5450,-54.31,20230414,1530,62.75,20220928,0.20,N,023440,500,243 억,,327947,N,N,0,N,00,N
|
|
20230804,110311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,75,2,3.09,1415119295,570484,74.36,2440,2540,2380,3155,1705,2430,2480.56,0.67,0,7367,2516,2472,2396,2352,2276,2495,2375,244,725,500,1450,5,1,48788554,1222,-3.65,1.59,12,1.17,-686.00,1575.00,5450,20230414,-54.04,1530,20220928,63.73,5450,-54.04,20230414,1970,27.16,20230224,5450,-54.04,20230414,1530,63.73,20220928,0.20,N,023440,500,243 억,,327947,N,N,0,N,00,N
|
|
20230804,100309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,40,2,1.65,594750910,241840,31.52,2440,2510,2380,3155,1705,2430,2459.27,0.67,0,-23103,2516,2472,2396,2352,2276,2495,2375,244,725,500,1450,5,1,48788554,1205,-3.60,1.57,12,0.50,-686.00,1575.00,5450,20230414,-54.68,1530,20220928,61.44,5450,-54.68,20230414,1970,25.38,20230224,5450,-54.68,20230414,1530,61.44,20220928,0.20,N,023440,500,243 억,,327947,N,N,0,N,00,N
|
|
20230804,090308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-45,5,-1.85,59618795,24592,3.21,2440,2450,2380,3155,1705,2430,2424.32,0.67,0,-4508,2516,2472,2396,2352,2276,2495,2375,244,725,500,1450,5,1,48788554,1164,-3.48,1.51,12,0.05,-686.00,1575.00,5450,20230414,-56.24,1530,20220928,55.88,5450,-56.24,20230414,1970,21.07,20230224,5450,-56.24,20230414,1530,55.88,20220928,0.20,N,023440,500,243 억,,327947,N,N,0,N,00,N
|
|
20230803,160309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-10,5,-0.41,1803545805,758613,78.53,2395,2440,2320,3170,1710,2440,2377.36,0.61,0,27225,2610,2525,2465,2380,2320,2495,2350,244,730,500,1460,5,1,48788554,1186,-3.54,1.54,12,1.55,-686.00,1575.00,5450,20230414,-55.41,1530,20220928,58.82,5450,-55.41,20230414,1970,23.35,20230224,5450,-55.41,20230414,1530,58.82,20220928,0.19,N,023440,500,243 억,,298980,N,N,0,N,00,N
|
|
20230803,150310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-10,5,-0.41,1745823385,734863,76.07,2395,2435,2320,3170,1710,2440,2375.66,0.61,0,32385,2610,2525,2465,2380,2320,2495,2350,244,730,500,1460,5,1,48788554,1186,-3.54,1.54,12,1.51,-686.00,1575.00,5450,20230414,-55.41,1530,20220928,58.82,5450,-55.41,20230414,1970,23.35,20230224,5450,-55.41,20230414,1530,58.82,20220928,0.19,N,023440,500,243 억,,298980,N,N,0,N,00,N
|
|
20230803,140307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-15,5,-0.61,1605968630,677096,70.09,2395,2430,2320,3170,1710,2440,2371.78,0.61,0,56045,2610,2525,2465,2380,2320,2495,2350,244,730,500,1460,5,1,48788554,1183,-3.53,1.54,12,1.39,-686.00,1575.00,5450,20230414,-55.50,1530,20220928,58.50,5450,-55.50,20230414,1970,23.10,20230224,5450,-55.50,20230414,1530,58.50,20220928,0.19,N,023440,500,243 억,,298980,N,N,0,N,00,N
|
|
20230803,130311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-45,5,-1.84,1460811510,616731,63.84,2395,2425,2320,3170,1710,2440,2368.56,0.61,0,58034,2610,2525,2465,2380,2320,2495,2350,244,730,500,1460,5,1,48788554,1168,-3.49,1.52,12,1.26,-686.00,1575.00,5450,20230414,-56.06,1530,20220928,56.54,5450,-56.06,20230414,1970,21.57,20230224,5450,-56.06,20230414,1530,56.54,20220928,0.19,N,023440,500,243 억,,298980,N,N,0,N,00,N
|
|
20230803,120311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-80,5,-3.28,1253353080,528916,54.75,2395,2425,2320,3170,1710,2440,2369.58,0.61,0,34967,2610,2525,2465,2380,2320,2495,2350,244,730,500,1460,5,1,48788554,1151,-3.44,1.50,12,1.08,-686.00,1575.00,5450,20230414,-56.70,1530,20220928,54.25,5450,-56.70,20230414,1970,19.80,20230224,5450,-56.70,20230414,1530,54.25,20220928,0.19,N,023440,500,243 억,,298980,N,N,0,N,00,N
|
|
20230803,110308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-65,5,-2.66,993066430,418660,43.34,2395,2425,2320,3170,1710,2440,2371.91,0.61,0,5851,2610,2525,2465,2380,2320,2495,2350,244,730,500,1460,5,1,48788554,1159,-3.46,1.51,12,0.86,-686.00,1575.00,5450,20230414,-56.42,1530,20220928,55.23,5450,-56.42,20230414,1970,20.56,20230224,5450,-56.42,20230414,1530,55.23,20220928,0.19,N,023440,500,243 억,,298980,N,N,0,N,00,N
|
|
20230803,100308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-15,5,-0.61,625671070,264271,27.36,2395,2425,2320,3170,1710,2440,2367.36,0.61,0,36516,2610,2525,2465,2380,2320,2495,2350,244,730,500,1460,5,1,48788554,1183,-3.53,1.54,12,0.54,-686.00,1575.00,5450,20230414,-55.50,1530,20220928,58.50,5450,-55.50,20230414,1970,23.10,20230224,5450,-55.50,20230414,1530,58.50,20220928,0.19,N,023440,500,243 억,,298980,N,N,0,N,00,N
|
|
20230803,090308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-50,5,-2.05,87387115,36597,3.79,2395,2405,2380,3170,1710,2440,2386.91,0.61,0,-2089,2610,2525,2465,2380,2320,2495,2350,244,730,500,1460,5,1,48788554,1166,-3.48,1.52,12,0.08,-686.00,1575.00,5450,20230414,-56.15,1530,20220928,56.21,5450,-56.15,20230414,1970,21.32,20230224,5450,-56.15,20230414,1530,56.21,20220928,0.19,N,023440,500,243 억,,298980,N,N,0,N,00,N
|
|
20230802,160309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-60,5,-2.40,2368645600,961858,74.19,2480,2550,2405,3250,1750,2500,2462.63,0.73,0,-52745,2693,2596,2523,2426,2353,2645,2475,244,750,500,1500,5,1,48788554,1190,-3.56,1.55,12,1.97,-686.00,1575.00,5450,20230414,-55.23,1530,20220928,59.48,5450,-55.23,20230414,1970,23.86,20230224,5450,-55.23,20230414,1530,59.48,20220928,0.18,N,023440,500,243 억,,355393,N,N,0,N,00,N
|
|
20230802,150311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-65,5,-2.60,2260054735,917019,70.74,2480,2550,2405,3250,1750,2500,2464.55,0.73,0,-62413,2693,2596,2523,2426,2353,2645,2475,244,750,500,1500,5,1,48788554,1188,-3.55,1.55,12,1.88,-686.00,1575.00,5450,20230414,-55.32,1530,20220928,59.15,5450,-55.32,20230414,1970,23.60,20230224,5450,-55.32,20230414,1530,59.15,20220928,0.18,N,023440,500,243 억,,355393,N,N,0,N,00,N
|
|
20230802,140310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-80,5,-3.20,2086490550,845508,65.22,2480,2550,2405,3250,1750,2500,2467.72,0.73,0,-46736,2693,2596,2523,2426,2353,2645,2475,244,750,500,1500,5,1,48788554,1181,-3.53,1.54,12,1.73,-686.00,1575.00,5450,20230414,-55.60,1530,20220928,58.17,5450,-55.60,20230414,1970,22.84,20230224,5450,-55.60,20230414,1530,58.17,20220928,0.18,N,023440,500,243 억,,355393,N,N,0,N,00,N
|
|
20230802,130308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-65,5,-2.60,1899422950,768048,59.24,2480,2550,2415,3250,1750,2500,2473.04,0.73,0,-39474,2693,2596,2523,2426,2353,2645,2475,244,750,500,1500,5,1,48788554,1188,-3.55,1.55,12,1.57,-686.00,1575.00,5450,20230414,-55.32,1530,20220928,59.15,5450,-55.32,20230414,1970,23.60,20230224,5450,-55.32,20230414,1530,59.15,20220928,0.18,N,023440,500,243 억,,355393,N,N,0,N,00,N
|
|
20230802,120306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-60,5,-2.40,1731679750,699131,53.93,2480,2550,2420,3250,1750,2500,2476.89,0.73,0,-35219,2693,2596,2523,2426,2353,2645,2475,244,750,500,1500,5,1,48788554,1190,-3.56,1.55,12,1.43,-686.00,1575.00,5450,20230414,-55.23,1530,20220928,59.48,5450,-55.23,20230414,1970,23.86,20230224,5450,-55.23,20230414,1530,59.48,20220928,0.18,N,023440,500,243 억,,355393,N,N,0,N,00,N
|
|
20230802,110305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-15,5,-0.60,1164274725,468169,36.11,2480,2550,2450,3250,1750,2500,2486.86,0.73,0,68138,2693,2596,2523,2426,2353,2645,2475,244,750,500,1500,5,1,48788554,1212,-3.62,1.58,12,0.96,-686.00,1575.00,5450,20230414,-54.40,1530,20220928,62.42,5450,-54.40,20230414,1970,26.14,20230224,5450,-54.40,20230414,1530,62.42,20220928,0.18,N,023440,500,243 억,,355393,N,N,0,N,00,N
|
|
20230802,100307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,45,2,1.80,818015310,329836,25.44,2480,2545,2450,3250,1750,2500,2480.05,0.73,0,74385,2693,2596,2523,2426,2353,2645,2475,244,750,500,1500,5,1,48788554,1242,-3.71,1.62,12,0.68,-686.00,1575.00,5450,20230414,-53.30,1530,20220928,66.34,5450,-53.30,20230414,1970,29.19,20230224,5450,-53.30,20230414,1530,66.34,20220928,0.18,N,023440,500,243 억,,355393,N,N,0,N,00,N
|
|
20230802,090306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-40,5,-1.60,76143490,30798,2.38,2480,2490,2460,3250,1750,2500,2472.03,0.73,0,-3415,2693,2596,2523,2426,2353,2645,2475,244,750,500,1500,5,1,48788554,1200,-3.59,1.56,12,0.06,-686.00,1575.00,5450,20230414,-54.86,1530,20220928,60.78,5450,-54.86,20230414,1970,24.87,20230224,5450,-54.86,20230414,1530,60.78,20220928,0.18,N,023440,500,243 억,,355393,N,N,0,N,00,N
|
|
20230801,160308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,5,2,0.20,3222196520,1270576,81.39,2495,2620,2450,3240,1750,2495,2536.17,0.87,0,-75564,2698,2596,2458,2356,2218,2647,2407,243,745,500,1490,5,1,48648443,1216,-3.64,1.59,12,2.61,-686.00,1575.00,5450,20230414,-54.13,1530,20220928,63.40,5450,-54.13,20230414,1970,26.90,20230224,5450,-54.13,20230414,1530,63.40,20220928,0.18,N,023440,500,243 억,,421145,N,N,0,N,00,N
|
|
20230801,150304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,0,3,0.00,3117037030,1228462,78.69,2495,2620,2450,3240,1750,2495,2537.41,0.87,0,-78061,2698,2596,2458,2356,2218,2647,2407,243,745,500,1490,5,1,48648443,1214,-3.64,1.58,12,2.53,-686.00,1575.00,5450,20230414,-54.22,1530,20220928,63.07,5450,-54.22,20230414,1970,26.65,20230224,5450,-54.22,20230414,1530,63.07,20220928,0.18,N,023440,500,243 억,,421145,N,N,0,N,00,N
|
|
20230801,140310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-10,5,-0.40,2888414655,1136520,72.80,2495,2620,2450,3240,1750,2495,2541.53,0.87,0,-82837,2698,2596,2458,2356,2218,2647,2407,243,745,500,1490,5,1,48648443,1209,-3.62,1.58,12,2.34,-686.00,1575.00,5450,20230414,-54.40,1530,20220928,62.42,5450,-54.40,20230414,1970,26.14,20230224,5450,-54.40,20230414,1530,62.42,20220928,0.18,N,023440,500,243 억,,421145,N,N,0,N,00,N
|
|
20230801,130305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-5,5,-0.20,2432645595,952295,61.00,2495,2620,2470,3240,1750,2495,2554.62,0.87,0,-50257,2698,2596,2458,2356,2218,2647,2407,243,745,500,1490,5,1,48648443,1211,-3.63,1.58,12,1.96,-686.00,1575.00,5450,20230414,-54.31,1530,20220928,62.75,5450,-54.31,20230414,1970,26.40,20230224,5450,-54.31,20230414,1530,62.75,20220928,0.18,N,023440,500,243 억,,421145,N,N,0,N,00,N
|
|
20230801,120306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,25,2,1.00,2046522875,798281,51.14,2495,2620,2495,3240,1750,2495,2563.81,0.87,0,-10265,2698,2596,2458,2356,2218,2647,2407,243,745,500,1490,5,1,48648443,1226,-3.67,1.60,12,1.64,-686.00,1575.00,5450,20230414,-53.76,1530,20220928,64.71,5450,-53.76,20230414,1970,27.92,20230224,5450,-53.76,20230414,1530,64.71,20220928,0.18,N,023440,500,243 억,,421145,N,N,0,N,00,N
|
|
20230801,110304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,50,2,2.00,1841468505,717216,45.94,2495,2620,2495,3240,1750,2495,2567.70,0.87,0,-467,2698,2596,2458,2356,2218,2647,2407,243,745,500,1490,5,1,48648443,1238,-3.71,1.62,12,1.47,-686.00,1575.00,5450,20230414,-53.30,1530,20220928,66.34,5450,-53.30,20230414,1970,29.19,20230224,5450,-53.30,20230414,1530,66.34,20220928,0.18,N,023440,500,243 억,,421145,N,N,0,N,00,N
|
|
20230801,100306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,90,2,3.61,1129857750,441459,28.28,2495,2610,2495,3240,1750,2495,2559.62,0.87,0,16927,2698,2596,2458,2356,2218,2647,2407,243,745,500,1490,5,1,48648443,1258,-3.77,1.64,12,0.91,-686.00,1575.00,5450,20230414,-52.57,1530,20220928,68.95,5450,-52.57,20230414,1970,31.22,20230224,5450,-52.57,20230414,1530,68.95,20220928,0.18,N,023440,500,243 억,,421145,N,N,0,N,00,N
|
|
20230801,090303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,65,2,2.61,208878265,82140,5.26,2495,2590,2495,3240,1750,2495,2543.98,0.87,0,-20661,2698,2596,2458,2356,2218,2647,2407,243,745,500,1490,5,1,48648443,1245,-3.73,1.63,12,0.17,-686.00,1575.00,5450,20230414,-53.03,1530,20220928,67.32,5450,-53.03,20230414,1970,29.95,20230224,5450,-53.03,20230414,1530,67.32,20220928,0.18,N,023440,500,243 억,,421145,N,N,0,N,00,N
|