154 lines
63 KiB
CSV
154 lines
63 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
|
||
|
|
20230927,160321,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5020,-180,5,-3.46,640158225,128968,99.07,5010,5070,4910,6760,3640,5200,4963.69,1.12,0,-5831,5800,5500,5350,5050,4900,5425,4975,86,1560,500,3740,10,1,15702890,788,4.92,0.41,12,0.82,1020.00,12115.00,5880,20230627,-14.63,4420,20230104,13.57,5880,-14.63,20230627,4420,13.57,20230104,5880,-14.63,20230627,4420,13.57,20230104,1.37,N,017480,500,85 억,,176054,N,N,0,N,00,N
|
||
|
|
20230927,150324,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4955,-245,5,-4.71,612383385,123387,94.79,5010,5070,4910,6760,3640,5200,4963.11,1.12,0,-5990,5800,5500,5350,5050,4900,5425,4975,86,1560,500,3740,5,1,15702890,778,4.86,0.41,12,0.79,1020.00,12115.00,5880,20230627,-15.73,4420,20230104,12.10,5880,-15.73,20230627,4420,12.10,20230104,5880,-15.73,20230627,4420,12.10,20230104,1.37,N,017480,500,85 억,,176054,N,N,0,N,00,N
|
||
|
|
20230927,140324,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4965,-235,5,-4.52,591652715,119209,91.58,5010,5070,4910,6760,3640,5200,4963.15,1.12,0,-3535,5800,5500,5350,5050,4900,5425,4975,86,1560,500,3740,5,1,15702890,780,4.87,0.41,12,0.76,1020.00,12115.00,5880,20230627,-15.56,4420,20230104,12.33,5880,-15.56,20230627,4420,12.33,20230104,5880,-15.56,20230627,4420,12.33,20230104,1.37,N,017480,500,85 억,,176054,N,N,0,N,00,N
|
||
|
|
20230927,130321,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4930,-270,5,-5.19,587772215,118426,90.98,5010,5070,4910,6760,3640,5200,4963.20,1.12,0,-3556,5800,5500,5350,5050,4900,5425,4975,86,1560,500,3740,5,1,15702890,774,4.83,0.41,12,0.75,1020.00,12115.00,5880,20230627,-16.16,4420,20230104,11.54,5880,-16.16,20230627,4420,11.54,20230104,5880,-16.16,20230627,4420,11.54,20230104,1.37,N,017480,500,85 억,,176054,N,N,0,N,00,N
|
||
|
|
20230927,120320,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4910,-290,5,-5.58,560388985,112865,86.70,5010,5070,4910,6760,3640,5200,4965.12,1.12,0,-3599,5800,5500,5350,5050,4900,5425,4975,86,1560,500,3740,5,1,15702890,771,4.81,0.41,12,0.72,1020.00,12115.00,5880,20230627,-16.50,4420,20230104,11.09,5880,-16.50,20230627,4420,11.09,20230104,5880,-16.50,20230627,4420,11.09,20230104,1.37,N,017480,500,85 억,,176054,N,N,0,N,00,N
|
||
|
|
20230927,110322,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4970,-230,5,-4.42,464709650,93457,71.79,5010,5070,4930,6760,3640,5200,4972.44,1.12,0,-1164,5800,5500,5350,5050,4900,5425,4975,86,1560,500,3740,5,1,15702890,780,4.87,0.41,12,0.60,1020.00,12115.00,5880,20230627,-15.48,4420,20230104,12.44,5880,-15.48,20230627,4420,12.44,20230104,5880,-15.48,20230627,4420,12.44,20230104,1.37,N,017480,500,85 억,,176054,N,N,0,N,00,N
|
||
|
|
20230927,100321,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4945,-255,5,-4.90,350130810,70275,53.99,5010,5070,4930,6760,3640,5200,4982.29,1.12,0,-2332,5800,5500,5350,5050,4900,5425,4975,86,1560,500,3740,5,1,15702890,777,4.85,0.41,12,0.45,1020.00,12115.00,5880,20230627,-15.90,4420,20230104,11.88,5880,-15.90,20230627,4420,11.88,20230104,5880,-15.90,20230627,4420,11.88,20230104,1.37,N,017480,500,85 억,,176054,N,N,0,N,00,N
|
||
|
|
20230927,090325,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5030,-170,5,-3.27,81331945,16247,12.48,5010,5030,4980,6760,3640,5200,5005.96,1.12,0,5277,5800,5500,5350,5050,4900,5425,4975,86,1560,500,3740,10,1,15702890,790,4.93,0.42,12,0.10,1020.00,12115.00,5880,20230627,-14.46,4420,20230104,13.80,5880,-14.46,20230627,4420,13.80,20230104,5880,-14.46,20230627,4420,13.80,20230104,1.37,N,017480,500,85 억,,176054,N,N,0,N,00,N
|
||
|
|
20230926,160320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-200,5,-3.70,686335440,128655,39.42,5260,5650,5200,7020,3780,5400,5334.78,1.06,0,9026,6000,5700,5550,5250,5100,5625,5175,86,1620,500,3880,10,1,15702890,817,5.10,0.43,12,0.82,1020.00,12115.00,5880,20230627,-11.56,4420,20230104,17.65,5880,-11.56,20230627,4420,17.65,20230104,5880,-11.56,20230627,4420,17.65,20230104,1.10,N,017480,500,85 억,,166892,N,N,0,N,00,N
|
||
|
|
20230926,150323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,-170,5,-3.15,585714780,109322,33.50,5260,5650,5210,7020,3780,5400,5357.70,1.06,0,9782,6000,5700,5550,5250,5100,5625,5175,86,1620,500,3880,10,1,15702890,821,5.13,0.43,12,0.70,1020.00,12115.00,5880,20230627,-11.05,4420,20230104,18.33,5880,-11.05,20230627,4420,18.33,20230104,5880,-11.05,20230627,4420,18.33,20230104,1.10,N,017480,500,85 억,,166892,N,N,0,N,00,N
|
||
|
|
20230926,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,-110,5,-2.04,505776260,94070,28.83,5260,5650,5250,7020,3780,5400,5376.59,1.06,0,6950,6000,5700,5550,5250,5100,5625,5175,86,1620,500,3880,10,1,15702890,831,5.19,0.44,12,0.60,1020.00,12115.00,5880,20230627,-10.03,4420,20230104,19.68,5880,-10.03,20230627,4420,19.68,20230104,5880,-10.03,20230627,4420,19.68,20230104,1.10,N,017480,500,85 억,,166892,N,N,0,N,00,N
|
||
|
|
20230926,130319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,-80,5,-1.48,448153200,83129,25.47,5260,5650,5260,7020,3780,5400,5391.06,1.06,0,4898,6000,5700,5550,5250,5100,5625,5175,86,1620,500,3880,10,1,15702890,835,5.22,0.44,12,0.53,1020.00,12115.00,5880,20230627,-9.52,4420,20230104,20.36,5880,-9.52,20230627,4420,20.36,20230104,5880,-9.52,20230627,4420,20.36,20230104,1.10,N,017480,500,85 억,,166892,N,N,0,N,00,N
|
||
|
|
20230926,120320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,394939780,73162,22.42,5260,5650,5260,7020,3780,5400,5398.15,1.06,0,5620,6000,5700,5550,5250,5100,5625,5175,86,1620,500,3880,10,1,15702890,848,5.29,0.45,12,0.47,1020.00,12115.00,5880,20230627,-8.16,4420,20230104,22.17,5880,-8.16,20230627,4420,22.17,20230104,5880,-8.16,20230627,4420,22.17,20230104,1.10,N,017480,500,85 억,,166892,N,N,0,N,00,N
|
||
|
|
20230926,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5380,-20,5,-0.37,357172760,66115,20.26,5260,5650,5260,7020,3780,5400,5402.30,1.06,0,5942,6000,5700,5550,5250,5100,5625,5175,86,1620,500,3880,10,1,15702890,845,5.27,0.44,12,0.42,1020.00,12115.00,5880,20230627,-8.50,4420,20230104,21.72,5880,-8.50,20230627,4420,21.72,20230104,5880,-8.50,20230627,4420,21.72,20230104,1.10,N,017480,500,85 억,,166892,N,N,0,N,00,N
|
||
|
|
20230926,100320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,50,2,0.93,225921680,41780,12.80,5260,5650,5260,7020,3780,5400,5407.41,1.06,0,6791,6000,5700,5550,5250,5100,5625,5175,86,1620,500,3880,10,1,15702890,856,5.34,0.45,12,0.27,1020.00,12115.00,5880,20230627,-7.31,4420,20230104,23.30,5880,-7.31,20230627,4420,23.30,20230104,5880,-7.31,20230627,4420,23.30,20230104,1.10,N,017480,500,85 억,,166892,N,N,0,N,00,N
|
||
|
|
20230926,090319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,60079440,11301,3.46,5260,5420,5260,7020,3780,5400,5316.29,1.06,0,3413,6000,5700,5550,5250,5100,5625,5175,86,1620,500,3880,10,1,15702890,848,5.29,0.45,12,0.07,1020.00,12115.00,5880,20230627,-8.16,4420,20230104,22.17,5880,-8.16,20230627,4420,22.17,20230104,5880,-8.16,20230627,4420,22.17,20230104,1.10,N,017480,500,85 억,,166892,N,N,0,N,00,N
|
||
|
|
20230925,160319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,-10,5,-0.18,1814023910,322657,34.89,5420,5850,5400,7030,3790,5410,5623.30,0.96,0,15871,6150,5780,5490,5120,4830,5965,5305,86,1620,500,3890,10,1,15702890,848,5.29,0.45,12,2.05,1020.00,12115.00,5880,20230627,-8.16,4420,20230104,22.17,5880,-8.16,20230627,4420,22.17,20230104,5880,-8.16,20230627,4420,22.17,20230104,1.14,N,017480,500,85 억,,151021,N,N,0,N,00,N
|
||
|
|
20230925,150321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,160,2,2.96,1645042710,291656,31.54,5420,5850,5420,7030,3790,5410,5640.58,0.96,0,14014,6150,5780,5490,5120,4830,5965,5305,86,1620,500,3890,10,1,15702890,875,5.46,0.46,12,1.86,1020.00,12115.00,5880,20230627,-5.27,4420,20230104,26.02,5880,-5.27,20230627,4420,26.02,20230104,5880,-5.27,20230627,4420,26.02,20230104,1.14,N,017480,500,85 억,,151021,N,N,0,N,00,N
|
||
|
|
20230925,140316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5610,200,2,3.70,1557237980,275828,29.83,5420,5850,5420,7030,3790,5410,5645.93,0.96,0,17606,6150,5780,5490,5120,4830,5965,5305,86,1620,500,3890,10,1,15702890,881,5.50,0.46,12,1.76,1020.00,12115.00,5880,20230627,-4.59,4420,20230104,26.92,5880,-4.59,20230627,4420,26.92,20230104,5880,-4.59,20230627,4420,26.92,20230104,1.14,N,017480,500,85 억,,151021,N,N,0,N,00,N
|
||
|
|
20230925,130316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,270,2,4.99,1382370370,244631,26.46,5420,5850,5420,7030,3790,5410,5651.12,0.96,0,14608,6150,5780,5490,5120,4830,5965,5305,86,1620,500,3890,10,1,15702890,892,5.57,0.47,12,1.56,1020.00,12115.00,5880,20230627,-3.40,4420,20230104,28.51,5880,-3.40,20230627,4420,28.51,20230104,5880,-3.40,20230627,4420,28.51,20230104,1.14,N,017480,500,85 억,,151021,N,N,0,N,00,N
|
||
|
|
20230925,120321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,250,2,4.62,758089590,135989,14.71,5420,5790,5420,7030,3790,5410,5574.99,0.96,0,12053,6150,5780,5490,5120,4830,5965,5305,86,1620,500,3890,10,1,15702890,889,5.55,0.47,12,0.87,1020.00,12115.00,5880,20230627,-3.74,4420,20230104,28.05,5880,-3.74,20230627,4420,28.05,20230104,5880,-3.74,20230627,4420,28.05,20230104,1.14,N,017480,500,85 억,,151021,N,N,0,N,00,N
|
||
|
|
20230925,110317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5500,90,2,1.66,388357630,70634,7.64,5420,5550,5420,7030,3790,5410,5498.53,0.96,0,13462,6150,5780,5490,5120,4830,5965,5305,86,1620,500,3890,10,1,15702890,864,5.39,0.45,12,0.45,1020.00,12115.00,5880,20230627,-6.46,4420,20230104,24.43,5880,-6.46,20230627,4420,24.43,20230104,5880,-6.46,20230627,4420,24.43,20230104,1.14,N,017480,500,85 억,,151021,N,N,0,N,00,N
|
||
|
|
20230925,100318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5520,110,2,2.03,295364300,53666,5.80,5420,5550,5420,7030,3790,5410,5504.26,0.96,0,11159,6150,5780,5490,5120,4830,5965,5305,86,1620,500,3890,10,1,15702890,867,5.41,0.46,12,0.34,1020.00,12115.00,5880,20230627,-6.12,4420,20230104,24.89,5880,-6.12,20230627,4420,24.89,20230104,5880,-6.12,20230627,4420,24.89,20230104,1.14,N,017480,500,85 억,,151021,N,N,0,N,00,N
|
||
|
|
20230925,090318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,70,2,1.29,27396480,5022,0.54,5420,5490,5420,7030,3790,5410,5458.04,0.96,0,1719,6150,5780,5490,5120,4830,5965,5305,86,1620,500,3890,10,1,15702890,861,5.37,0.45,12,0.03,1020.00,12115.00,5880,20230627,-6.80,4420,20230104,23.98,5880,-6.80,20230627,4420,23.98,20230104,5880,-6.80,20230627,4420,23.98,20230104,1.14,N,017480,500,85 억,,151021,N,N,0,N,00,N
|
||
|
|
20230922,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5410,260,2,5.05,5150603120,921088,5290.87,5200,5860,5200,6690,3610,5150,5592.39,1.27,0,-48035,5270,5210,5180,5120,5090,5195,5105,86,1540,500,3700,10,1,15702890,850,5.30,0.45,12,5.87,1020.00,12115.00,5880,20230627,-7.99,4420,20230104,22.40,5880,-7.99,20230627,4420,22.40,20230104,5880,-7.99,20230627,4420,22.40,20230104,1.15,N,017480,500,85 억,,199089,N,N,0,N,00,N
|
||
|
|
20230922,150324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5540,390,2,7.57,4889507360,873668,5018.48,5200,5860,5200,6690,3610,5150,5596.53,1.27,0,-47787,5270,5210,5180,5120,5090,5195,5105,86,1540,500,3700,10,1,15702890,870,5.43,0.46,12,5.56,1020.00,12115.00,5880,20230627,-5.78,4420,20230104,25.34,5880,-5.78,20230627,4420,25.34,20230104,5880,-5.78,20230627,4420,25.34,20230104,1.15,N,017480,500,85 억,,199089,N,N,0,N,00,N
|
||
|
|
20230922,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5440,290,2,5.63,4730280290,844538,4851.16,5200,5860,5200,6690,3610,5150,5601.03,1.27,0,-47464,5270,5210,5180,5120,5090,5195,5105,86,1540,500,3700,10,1,15702890,854,5.33,0.45,12,5.38,1020.00,12115.00,5880,20230627,-7.48,4420,20230104,23.08,5880,-7.48,20230627,4420,23.08,20230104,5880,-7.48,20230627,4420,23.08,20230104,1.15,N,017480,500,85 억,,199089,N,N,0,N,00,N
|
||
|
|
20230922,130309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,330,2,6.41,4608998050,822400,4723.99,5200,5860,5200,6690,3610,5150,5604.33,1.27,0,-46810,5270,5210,5180,5120,5090,5195,5105,86,1540,500,3700,10,1,15702890,861,5.37,0.45,12,5.24,1020.00,12115.00,5880,20230627,-6.80,4420,20230104,23.98,5880,-6.80,20230627,4420,23.98,20230104,5880,-6.80,20230627,4420,23.98,20230104,1.15,N,017480,500,85 억,,199089,N,N,0,N,00,N
|
||
|
|
20230922,120307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,170,2,3.30,4406430550,785271,4510.72,5200,5860,5200,6690,3610,5150,5611.35,1.27,0,-38920,5270,5210,5180,5120,5090,5195,5105,86,1540,500,3700,10,1,15702890,835,5.22,0.44,12,5.00,1020.00,12115.00,5880,20230627,-9.52,4420,20230104,20.36,5880,-9.52,20230627,4420,20.36,20230104,5880,-9.52,20230627,4420,20.36,20230104,1.15,N,017480,500,85 억,,199089,N,N,0,N,00,N
|
||
|
|
20230922,110308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5410,260,2,5.05,4270235990,759856,4364.73,5200,5860,5200,6690,3610,5150,5619.80,1.27,0,-40545,5270,5210,5180,5120,5090,5195,5105,86,1540,500,3700,10,1,15702890,850,5.30,0.45,12,4.84,1020.00,12115.00,5880,20230627,-7.99,4420,20230104,22.40,5880,-7.99,20230627,4420,22.40,20230104,5880,-7.99,20230627,4420,22.40,20230104,1.15,N,017480,500,85 억,,199089,N,N,0,N,00,N
|
||
|
|
20230922,100308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5700,550,2,10.68,3763156990,667302,3833.09,5200,5860,5200,6690,3610,5150,5639.36,1.27,0,-44892,5270,5210,5180,5120,5090,5195,5105,86,1540,500,3700,10,1,15702890,895,5.59,0.47,12,4.25,1020.00,12115.00,5880,20230627,-3.06,4420,20230104,28.96,5880,-3.06,20230627,4420,28.96,20230104,5880,-3.06,20230627,4420,28.96,20230104,1.15,N,017480,500,85 억,,199089,N,N,0,N,00,N
|
||
|
|
20230922,090303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5260,110,2,2.14,22685030,4343,24.95,5200,5260,5200,6690,3610,5150,5223.35,1.27,0,243,5270,5210,5180,5120,5090,5195,5105,86,1540,500,3700,10,1,15702890,826,5.16,0.43,12,0.03,1020.00,12115.00,5880,20230627,-10.54,4420,20230104,19.00,5880,-10.54,20230627,4420,19.00,20230104,5880,-10.54,20230627,4420,19.00,20230104,1.15,N,017480,500,85 억,,199089,N,N,0,N,00,N
|
||
|
|
20230921,160309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-40,5,-0.77,87818650,17001,127.66,5190,5240,5150,6740,3640,5190,5165.50,1.26,0,766,5270,5230,5170,5130,5070,5250,5150,86,1550,500,3730,10,1,15702890,809,5.05,0.43,12,0.11,1020.00,12115.00,5880,20230627,-12.41,4420,20230104,16.52,5880,-12.41,20230627,4420,16.52,20230104,5880,-12.41,20230627,4420,16.52,20230104,1.22,N,017480,500,85 억,,198168,N,N,0,N,00,N
|
||
|
|
20230921,150304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-40,5,-0.77,83892350,16239,121.94,5190,5240,5150,6740,3640,5190,5166.10,1.26,0,762,5270,5230,5170,5130,5070,5250,5150,86,1550,500,3730,10,1,15702890,809,5.05,0.43,12,0.10,1020.00,12115.00,5880,20230627,-12.41,4420,20230104,16.52,5880,-12.41,20230627,4420,16.52,20230104,5880,-12.41,20230627,4420,16.52,20230104,1.22,N,017480,500,85 억,,198168,N,N,0,N,00,N
|
||
|
|
20230921,140306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-40,5,-0.77,75171440,14547,109.24,5190,5240,5150,6740,3640,5190,5167.49,1.26,0,770,5270,5230,5170,5130,5070,5250,5150,86,1550,500,3730,10,1,15702890,809,5.05,0.43,12,0.09,1020.00,12115.00,5880,20230627,-12.41,4420,20230104,16.52,5880,-12.41,20230627,4420,16.52,20230104,5880,-12.41,20230627,4420,16.52,20230104,1.22,N,017480,500,85 억,,198168,N,N,0,N,00,N
|
||
|
|
20230921,130301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-40,5,-0.77,67656470,13090,98.30,5190,5240,5150,6740,3640,5190,5168.56,1.26,0,612,5270,5230,5170,5130,5070,5250,5150,86,1550,500,3730,10,1,15702890,809,5.05,0.43,12,0.08,1020.00,12115.00,5880,20230627,-12.41,4420,20230104,16.52,5880,-12.41,20230627,4420,16.52,20230104,5880,-12.41,20230627,4420,16.52,20230104,1.22,N,017480,500,85 억,,198168,N,N,0,N,00,N
|
||
|
|
20230921,120301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,-20,5,-0.39,42002360,8117,60.95,5190,5240,5170,6740,3640,5190,5174.62,1.26,0,358,5270,5230,5170,5130,5070,5250,5150,86,1550,500,3730,10,1,15702890,812,5.07,0.43,12,0.05,1020.00,12115.00,5880,20230627,-12.07,4420,20230104,16.97,5880,-12.07,20230627,4420,16.97,20230104,5880,-12.07,20230627,4420,16.97,20230104,1.22,N,017480,500,85 억,,198168,N,N,0,N,00,N
|
||
|
|
20230921,110309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,-20,5,-0.39,21715820,4194,31.49,5190,5240,5170,6740,3640,5190,5177.83,1.26,0,240,5270,5230,5170,5130,5070,5250,5150,86,1550,500,3730,10,1,15702890,812,5.07,0.43,12,0.03,1020.00,12115.00,5880,20230627,-12.07,4420,20230104,16.97,5880,-12.07,20230627,4420,16.97,20230104,5880,-12.07,20230627,4420,16.97,20230104,1.22,N,017480,500,85 억,,198168,N,N,0,N,00,N
|
||
|
|
20230921,100304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,50,2,0.96,17554370,3392,25.47,5190,5240,5170,6740,3640,5190,5175.23,1.26,0,-61,5270,5230,5170,5130,5070,5250,5150,86,1550,500,3730,10,1,15702890,823,5.14,0.43,12,0.02,1020.00,12115.00,5880,20230627,-10.88,4420,20230104,18.55,5880,-10.88,20230627,4420,18.55,20230104,5880,-10.88,20230627,4420,18.55,20230104,1.22,N,017480,500,85 억,,198168,N,N,0,N,00,N
|
||
|
|
20230921,090308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,0,3,0.00,98610,19,0.14,5190,5190,5190,6740,3640,5190,5190.00,1.26,0,-2,5270,5230,5170,5130,5070,5250,5150,86,1550,500,3730,10,1,15702890,815,5.09,0.43,12,0.00,1020.00,12115.00,5880,20230627,-11.73,4420,20230104,17.42,5880,-11.73,20230627,4420,17.42,20230104,5880,-11.73,20230627,4420,17.42,20230104,1.22,N,017480,500,85 억,,198168,N,N,0,N,00,N
|
||
|
|
20230920,160308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,80,2,1.57,68743770,13316,39.65,5110,5210,5110,6640,3580,5110,5162.49,1.24,0,3615,5256,5182,5126,5052,4996,5155,5025,86,1530,500,3670,10,1,15702890,815,5.09,0.43,12,0.08,1020.00,12115.00,5880,20230627,-11.73,4420,20230104,17.42,5880,-11.73,20230627,4420,17.42,20230104,5880,-11.73,20230627,4420,17.42,20230104,1.20,N,017480,500,85 억,,194832,N,N,0,N,00,N
|
||
|
|
20230920,150301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,70,2,1.37,67150490,13009,38.73,5110,5210,5110,6640,3580,5110,5161.85,1.24,0,3599,5256,5182,5126,5052,4996,5155,5025,86,1530,500,3670,10,1,15702890,813,5.08,0.43,12,0.08,1020.00,12115.00,5880,20230627,-11.90,4420,20230104,17.19,5880,-11.90,20230627,4420,17.19,20230104,5880,-11.90,20230627,4420,17.19,20230104,1.20,N,017480,500,85 억,,194832,N,N,0,N,00,N
|
||
|
|
20230920,140303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,50,2,0.98,61426820,11903,35.44,5110,5210,5110,6640,3580,5110,5160.62,1.24,0,3391,5256,5182,5126,5052,4996,5155,5025,86,1530,500,3670,10,1,15702890,810,5.06,0.43,12,0.08,1020.00,12115.00,5880,20230627,-12.24,4420,20230104,16.74,5880,-12.24,20230627,4420,16.74,20230104,5880,-12.24,20230627,4420,16.74,20230104,1.20,N,017480,500,85 억,,194832,N,N,0,N,00,N
|
||
|
|
20230920,130301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,40,2,0.78,49513020,9594,28.56,5110,5210,5110,6640,3580,5110,5160.83,1.24,0,2949,5256,5182,5126,5052,4996,5155,5025,86,1530,500,3670,10,1,15702890,809,5.05,0.43,12,0.06,1020.00,12115.00,5880,20230627,-12.41,4420,20230104,16.52,5880,-12.41,20230627,4420,16.52,20230104,5880,-12.41,20230627,4420,16.52,20230104,1.20,N,017480,500,85 억,,194832,N,N,0,N,00,N
|
||
|
|
20230920,120300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,40,2,0.78,46785610,9065,26.99,5110,5210,5110,6640,3580,5110,5161.13,1.24,0,2792,5256,5182,5126,5052,4996,5155,5025,86,1530,500,3670,10,1,15702890,809,5.05,0.43,12,0.06,1020.00,12115.00,5880,20230627,-12.41,4420,20230104,16.52,5880,-12.41,20230627,4420,16.52,20230104,5880,-12.41,20230627,4420,16.52,20230104,1.20,N,017480,500,85 억,,194832,N,N,0,N,00,N
|
||
|
|
20230920,110304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,80,2,1.57,37516950,7273,21.65,5110,5210,5110,6640,3580,5110,5158.39,1.24,0,2731,5256,5182,5126,5052,4996,5155,5025,86,1530,500,3670,10,1,15702890,815,5.09,0.43,12,0.05,1020.00,12115.00,5880,20230627,-11.73,4420,20230104,17.42,5880,-11.73,20230627,4420,17.42,20230104,5880,-11.73,20230627,4420,17.42,20230104,1.20,N,017480,500,85 억,,194832,N,N,0,N,00,N
|
||
|
|
20230920,100257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,90,2,1.76,32584170,6316,18.80,5110,5210,5110,6640,3580,5110,5158.99,1.24,0,2507,5256,5182,5126,5052,4996,5155,5025,86,1530,500,3670,10,1,15702890,817,5.10,0.43,12,0.04,1020.00,12115.00,5880,20230627,-11.56,4420,20230104,17.65,5880,-11.56,20230627,4420,17.65,20230104,5880,-11.56,20230627,4420,17.65,20230104,1.20,N,017480,500,85 억,,194832,N,N,0,N,00,N
|
||
|
|
20230920,090302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,20,2,0.39,2883130,564,1.68,5110,5140,5110,6640,3580,5110,5111.93,1.24,0,230,5256,5182,5126,5052,4996,5155,5025,86,1530,500,3670,10,1,15702890,806,5.03,0.42,12,0.00,1020.00,12115.00,5880,20230627,-12.76,4420,20230104,16.06,5880,-12.76,20230627,4420,16.06,20230104,5880,-12.76,20230627,4420,16.06,20230104,1.20,N,017480,500,85 억,,194832,N,N,0,N,00,N
|
||
|
|
20230919,160300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-50,5,-0.97,172233670,33588,144.94,5200,5200,5070,6700,3620,5160,5127.83,1.21,0,4385,5346,5252,5206,5112,5066,5230,5090,86,1540,500,3710,10,1,15702890,802,5.01,0.42,12,0.21,1020.00,12115.00,5880,20230627,-13.10,4420,20230104,15.61,5880,-13.10,20230627,4420,15.61,20230104,5880,-13.10,20230627,4420,15.61,20230104,1.20,N,017480,500,85 억,,190432,N,N,0,N,00,N
|
||
|
|
20230919,150259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-30,5,-0.58,165555980,32285,139.32,5200,5200,5070,6700,3620,5160,5127.95,1.21,0,4308,5346,5252,5206,5112,5066,5230,5090,86,1540,500,3710,10,1,15702890,806,5.03,0.42,12,0.21,1020.00,12115.00,5880,20230627,-12.76,4420,20230104,16.06,5880,-12.76,20230627,4420,16.06,20230104,5880,-12.76,20230627,4420,16.06,20230104,1.20,N,017480,500,85 억,,190432,N,N,0,N,00,N
|
||
|
|
20230919,140256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,10,2,0.19,155888320,30406,131.21,5200,5200,5070,6700,3620,5160,5126.89,1.21,0,3609,5346,5252,5206,5112,5066,5230,5090,86,1540,500,3710,10,1,15702890,812,5.07,0.43,12,0.19,1020.00,12115.00,5880,20230627,-12.07,4420,20230104,16.97,5880,-12.07,20230627,4420,16.97,20230104,5880,-12.07,20230627,4420,16.97,20230104,1.20,N,017480,500,85 억,,190432,N,N,0,N,00,N
|
||
|
|
20230919,130256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,0,3,0.00,148177320,28915,124.78,5200,5200,5070,6700,3620,5160,5124.58,1.21,0,3373,5346,5252,5206,5112,5066,5230,5090,86,1540,500,3710,10,1,15702890,810,5.06,0.43,12,0.18,1020.00,12115.00,5880,20230627,-12.24,4420,20230104,16.74,5880,-12.24,20230627,4420,16.74,20230104,5880,-12.24,20230627,4420,16.74,20230104,1.20,N,017480,500,85 억,,190432,N,N,0,N,00,N
|
||
|
|
20230919,120304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-20,5,-0.39,135003260,26352,113.72,5200,5200,5070,6700,3620,5160,5123.07,1.21,0,3231,5346,5252,5206,5112,5066,5230,5090,86,1540,500,3710,10,1,15702890,807,5.04,0.42,12,0.17,1020.00,12115.00,5880,20230627,-12.59,4420,20230104,16.29,5880,-12.59,20230627,4420,16.29,20230104,5880,-12.59,20230627,4420,16.29,20230104,1.20,N,017480,500,85 억,,190432,N,N,0,N,00,N
|
||
|
|
20230919,110304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,-40,5,-0.78,98242550,19179,82.76,5200,5200,5070,6700,3620,5160,5122.40,1.21,0,1689,5346,5252,5206,5112,5066,5230,5090,86,1540,500,3710,10,1,15702890,804,5.02,0.42,12,0.12,1020.00,12115.00,5880,20230627,-12.93,4420,20230104,15.84,5880,-12.93,20230627,4420,15.84,20230104,5880,-12.93,20230627,4420,15.84,20230104,1.20,N,017480,500,85 억,,190432,N,N,0,N,00,N
|
||
|
|
20230919,100301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,10,2,0.19,21446850,4155,17.93,5200,5200,5140,6700,3620,5160,5161.70,1.21,0,-407,5346,5252,5206,5112,5066,5230,5090,86,1540,500,3710,10,1,15702890,812,5.07,0.43,12,0.03,1020.00,12115.00,5880,20230627,-12.07,4420,20230104,16.97,5880,-12.07,20230627,4420,16.97,20230104,5880,-12.07,20230627,4420,16.97,20230104,1.20,N,017480,500,85 억,,190432,N,N,0,N,00,N
|
||
|
|
20230919,090300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,40,2,0.78,2178800,419,1.81,5200,5200,5200,6700,3620,5160,5200.00,1.21,0,-387,5346,5252,5206,5112,5066,5230,5090,86,1540,500,3710,10,1,15702890,817,5.10,0.43,12,0.00,1020.00,12115.00,5880,20230627,-11.56,4420,20230104,17.65,5880,-11.56,20230627,4420,17.65,20230104,5880,-11.56,20230627,4420,17.65,20230104,1.20,N,017480,500,85 억,,190432,N,N,0,N,00,N
|
||
|
|
20230918,160303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-120,5,-2.27,120652500,23173,86.57,5280,5300,5160,6860,3700,5280,5206.61,1.20,0,887,5466,5372,5286,5192,5106,5420,5240,86,1580,500,3800,10,1,15702890,810,5.06,0.43,12,0.15,1020.00,12115.00,5880,20230627,-12.24,4420,20230104,16.74,5880,-12.24,20230627,4420,16.74,20230104,5880,-12.24,20230627,4420,16.74,20230104,1.20,N,017480,500,85 억,,189198,N,N,0,N,00,N
|
||
|
|
20230918,150257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-90,5,-1.70,108897720,20903,78.09,5280,5300,5170,6860,3700,5280,5209.67,1.20,0,744,5466,5372,5286,5192,5106,5420,5240,86,1580,500,3800,10,1,15702890,815,5.09,0.43,12,0.13,1020.00,12115.00,5880,20230627,-11.73,4420,20230104,17.42,5880,-11.73,20230627,4420,17.42,20230104,5880,-11.73,20230627,4420,17.42,20230104,1.20,N,017480,500,85 억,,189198,N,N,0,N,00,N
|
||
|
|
20230918,140306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-90,5,-1.70,92809220,17810,66.54,5280,5300,5170,6860,3700,5280,5211.07,1.20,0,1282,5466,5372,5286,5192,5106,5420,5240,86,1580,500,3800,10,1,15702890,815,5.09,0.43,12,0.11,1020.00,12115.00,5880,20230627,-11.73,4420,20230104,17.42,5880,-11.73,20230627,4420,17.42,20230104,5880,-11.73,20230627,4420,17.42,20230104,1.20,N,017480,500,85 억,,189198,N,N,0,N,00,N
|
||
|
|
20230918,130301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,-50,5,-0.95,88035580,16893,63.11,5280,5300,5170,6860,3700,5280,5211.36,1.20,0,1282,5466,5372,5286,5192,5106,5420,5240,86,1580,500,3800,10,1,15702890,821,5.13,0.43,12,0.11,1020.00,12115.00,5880,20230627,-11.05,4420,20230104,18.33,5880,-11.05,20230627,4420,18.33,20230104,5880,-11.05,20230627,4420,18.33,20230104,1.20,N,017480,500,85 억,,189198,N,N,0,N,00,N
|
||
|
|
20230918,120302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-80,5,-1.52,85144460,16339,61.04,5280,5300,5170,6860,3700,5280,5211.12,1.20,0,1762,5466,5372,5286,5192,5106,5420,5240,86,1580,500,3800,10,1,15702890,817,5.10,0.43,12,0.10,1020.00,12115.00,5880,20230627,-11.56,4420,20230104,17.65,5880,-11.56,20230627,4420,17.65,20230104,5880,-11.56,20230627,4420,17.65,20230104,1.20,N,017480,500,85 억,,189198,N,N,0,N,00,N
|
||
|
|
20230918,110304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-100,5,-1.89,81083170,15560,58.13,5280,5300,5170,6860,3700,5280,5211.00,1.20,0,1765,5466,5372,5286,5192,5106,5420,5240,86,1580,500,3800,10,1,15702890,813,5.08,0.43,12,0.10,1020.00,12115.00,5880,20230627,-11.90,4420,20230104,17.19,5880,-11.90,20230627,4420,17.19,20230104,5880,-11.90,20230627,4420,17.19,20230104,1.20,N,017480,500,85 억,,189198,N,N,0,N,00,N
|
||
|
|
20230918,100258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,-50,5,-0.95,14981900,2848,10.64,5280,5300,5220,6860,3700,5280,5260.50,1.20,0,-145,5466,5372,5286,5192,5106,5420,5240,86,1580,500,3800,10,1,15702890,821,5.13,0.43,12,0.02,1020.00,12115.00,5880,20230627,-11.05,4420,20230104,18.33,5880,-11.05,20230627,4420,18.33,20230104,5880,-11.05,20230627,4420,18.33,20230104,1.20,N,017480,500,85 억,,189198,N,N,0,N,00,N
|
||
|
|
20230918,090255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,-10,5,-0.19,2370550,449,1.68,5280,5280,5260,6860,3700,5280,5279.62,1.20,0,-211,5466,5372,5286,5192,5106,5420,5240,86,1580,500,3800,10,1,15702890,828,5.17,0.43,12,0.00,1020.00,12115.00,5880,20230627,-10.37,4420,20230104,19.23,5880,-10.37,20230627,4420,19.23,20230104,5880,-10.37,20230627,4420,19.23,20230104,1.20,N,017480,500,85 억,,189198,N,N,0,N,00,N
|
||
|
|
20230915,160300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,80,2,1.54,140632550,26558,73.17,5200,5380,5200,6760,3640,5200,5295.30,1.19,0,2024,5473,5336,5223,5086,4973,5325,5075,86,1560,500,3740,10,1,15702890,829,5.18,0.44,12,0.17,1020.00,12115.00,5880,20230627,-10.20,4420,20230104,19.46,5880,-10.20,20230627,4420,19.46,20230104,5880,-10.20,20230627,4420,19.46,20230104,1.14,N,017480,500,85 억,,187174,N,N,0,N,00,N
|
||
|
|
20230915,150302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,30,2,0.58,130893210,24705,68.07,5200,5380,5200,6760,3640,5200,5298.25,1.19,0,1529,5473,5336,5223,5086,4973,5325,5075,86,1560,500,3740,10,1,15702890,821,5.13,0.43,12,0.16,1020.00,12115.00,5880,20230627,-11.05,4420,20230104,18.33,5880,-11.05,20230627,4420,18.33,20230104,5880,-11.05,20230627,4420,18.33,20230104,1.14,N,017480,500,85 억,,187174,N,N,0,N,00,N
|
||
|
|
20230915,140259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,50,2,0.96,119697980,22566,62.17,5200,5380,5200,6760,3640,5200,5304.35,1.19,0,1777,5473,5336,5223,5086,4973,5325,5075,86,1560,500,3740,10,1,15702890,824,5.15,0.43,12,0.14,1020.00,12115.00,5880,20230627,-10.71,4420,20230104,18.78,5880,-10.71,20230627,4420,18.78,20230104,5880,-10.71,20230627,4420,18.78,20230104,1.14,N,017480,500,85 억,,187174,N,N,0,N,00,N
|
||
|
|
20230915,130257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,70,2,1.35,117141760,22081,60.84,5200,5380,5200,6760,3640,5200,5305.09,1.19,0,1776,5473,5336,5223,5086,4973,5325,5075,86,1560,500,3740,10,1,15702890,828,5.17,0.43,12,0.14,1020.00,12115.00,5880,20230627,-10.37,4420,20230104,19.23,5880,-10.37,20230627,4420,19.23,20230104,5880,-10.37,20230627,4420,19.23,20230104,1.14,N,017480,500,85 억,,187174,N,N,0,N,00,N
|
||
|
|
20230915,120259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,100,2,1.92,103472560,19502,53.73,5200,5380,5200,6760,3640,5200,5305.74,1.19,0,1944,5473,5336,5223,5086,4973,5325,5075,86,1560,500,3740,10,1,15702890,832,5.20,0.44,12,0.12,1020.00,12115.00,5880,20230627,-9.86,4420,20230104,19.91,5880,-9.86,20230627,4420,19.91,20230104,5880,-9.86,20230627,4420,19.91,20230104,1.14,N,017480,500,85 억,,187174,N,N,0,N,00,N
|
||
|
|
20230915,110300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,120,2,2.31,97879890,18448,50.83,5200,5380,5200,6760,3640,5200,5305.72,1.19,0,2020,5473,5336,5223,5086,4973,5325,5075,86,1560,500,3740,10,1,15702890,835,5.22,0.44,12,0.12,1020.00,12115.00,5880,20230627,-9.52,4420,20230104,20.36,5880,-9.52,20230627,4420,20.36,20230104,5880,-9.52,20230627,4420,20.36,20230104,1.14,N,017480,500,85 억,,187174,N,N,0,N,00,N
|
||
|
|
20230915,100302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5310,110,2,2.12,79944430,15067,41.51,5200,5380,5200,6760,3640,5200,5305.93,1.19,0,2138,5473,5336,5223,5086,4973,5325,5075,86,1560,500,3740,10,1,15702890,834,5.21,0.44,12,0.10,1020.00,12115.00,5880,20230627,-9.69,4420,20230104,20.14,5880,-9.69,20230627,4420,20.14,20230104,5880,-9.69,20230627,4420,20.14,20230104,1.14,N,017480,500,85 억,,187174,N,N,0,N,00,N
|
||
|
|
20230915,090258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,40,2,0.77,265240,51,0.14,5200,5240,5200,6760,3640,5200,5200.78,1.19,0,-36,5473,5336,5223,5086,4973,5325,5075,86,1560,500,3740,10,1,15702890,823,5.14,0.43,12,0.00,1020.00,12115.00,5880,20230627,-10.88,4420,20230104,18.55,5880,-10.88,20230627,4420,18.55,20230104,5880,-10.88,20230627,4420,18.55,20230104,1.14,N,017480,500,85 억,,187174,N,N,0,N,00,N
|
||
|
|
20230914,160257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,0,3,0.00,190270030,36270,55.91,5200,5360,5110,6760,3640,5200,5245.96,1.22,0,-4267,5486,5342,5176,5032,4866,5415,5105,86,1560,500,3740,10,1,15702890,817,5.10,0.43,12,0.23,1020.00,12115.00,5880,20230627,-11.56,4420,20230104,17.65,5880,-11.56,20230627,4420,17.65,20230104,5880,-11.56,20230627,4420,17.65,20230104,1.13,N,017480,500,85 억,,191441,N,N,0,N,00,N
|
||
|
|
20230914,150255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,20,2,0.38,179802320,34257,52.80,5200,5360,5110,6760,3640,5200,5248.63,1.22,0,-4220,5486,5342,5176,5032,4866,5415,5105,86,1560,500,3740,10,1,15702890,820,5.12,0.43,12,0.22,1020.00,12115.00,5880,20230627,-11.22,4420,20230104,18.10,5880,-11.22,20230627,4420,18.10,20230104,5880,-11.22,20230627,4420,18.10,20230104,1.13,N,017480,500,85 억,,191441,N,N,0,N,00,N
|
||
|
|
20230914,140254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,20,2,0.38,161922870,30824,47.51,5200,5360,5110,6760,3640,5200,5253.14,1.22,0,-3088,5486,5342,5176,5032,4866,5415,5105,86,1560,500,3740,10,1,15702890,820,5.12,0.43,12,0.20,1020.00,12115.00,5880,20230627,-11.22,4420,20230104,18.10,5880,-11.22,20230627,4420,18.10,20230104,5880,-11.22,20230627,4420,18.10,20230104,1.13,N,017480,500,85 억,,191441,N,N,0,N,00,N
|
||
|
|
20230914,130253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,30,2,0.58,155068770,29510,45.49,5200,5360,5110,6760,3640,5200,5254.79,1.22,0,-3080,5486,5342,5176,5032,4866,5415,5105,86,1560,500,3740,10,1,15702890,821,5.13,0.43,12,0.19,1020.00,12115.00,5880,20230627,-11.05,4420,20230104,18.33,5880,-11.05,20230627,4420,18.33,20230104,5880,-11.05,20230627,4420,18.33,20230104,1.13,N,017480,500,85 억,,191441,N,N,0,N,00,N
|
||
|
|
20230914,120257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,40,2,0.77,147654960,28088,43.29,5200,5360,5110,6760,3640,5200,5256.87,1.22,0,-2695,5486,5342,5176,5032,4866,5415,5105,86,1560,500,3740,10,1,15702890,823,5.14,0.43,12,0.18,1020.00,12115.00,5880,20230627,-10.88,4420,20230104,18.55,5880,-10.88,20230627,4420,18.55,20230104,5880,-10.88,20230627,4420,18.55,20230104,1.13,N,017480,500,85 억,,191441,N,N,0,N,00,N
|
||
|
|
20230914,110257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,90,2,1.73,103592040,19673,30.32,5200,5360,5110,6760,3640,5200,5265.70,1.22,0,-3466,5486,5342,5176,5032,4866,5415,5105,86,1560,500,3740,10,1,15702890,831,5.19,0.44,12,0.13,1020.00,12115.00,5880,20230627,-10.03,4420,20230104,19.68,5880,-10.03,20230627,4420,19.68,20230104,5880,-10.03,20230627,4420,19.68,20230104,1.13,N,017480,500,85 억,,191441,N,N,0,N,00,N
|
||
|
|
20230914,100252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,30,2,0.58,31879970,6129,9.45,5200,5260,5110,6760,3640,5200,5201.50,1.22,0,-733,5486,5342,5176,5032,4866,5415,5105,86,1560,500,3740,10,1,15702890,821,5.13,0.43,12,0.04,1020.00,12115.00,5880,20230627,-11.05,4420,20230104,18.33,5880,-11.05,20230627,4420,18.33,20230104,5880,-11.05,20230627,4420,18.33,20230104,1.13,N,017480,500,85 억,,191441,N,N,0,N,00,N
|
||
|
|
20230914,090257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,0,3,0.00,1132500,218,0.34,5200,5200,5150,6760,3640,5200,5194.95,1.22,0,-36,5486,5342,5176,5032,4866,5415,5105,86,1560,500,3740,10,1,15702890,817,5.10,0.43,12,0.00,1020.00,12115.00,5880,20230627,-11.56,4420,20230104,17.65,5880,-11.56,20230627,4420,17.65,20230104,5880,-11.56,20230627,4420,17.65,20230104,1.13,N,017480,500,85 억,,191441,N,N,0,N,00,N
|
||
|
|
20230913,160259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,190,2,3.79,334692670,64866,549.20,5010,5320,5010,6510,3510,5010,5159.75,1.23,0,-2187,5196,5102,5056,4962,4916,5080,4940,86,1500,500,3600,10,1,15702890,817,5.10,0.43,12,0.41,1020.00,12115.00,5880,20230627,-11.56,4420,20230104,17.65,5880,-11.56,20230627,4420,17.65,20230104,5880,-11.56,20230627,4420,17.65,20230104,1.07,N,017480,500,85 억,,193664,N,N,0,N,00,N
|
||
|
|
20230913,150254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,140,2,2.79,320296030,62092,525.71,5010,5320,5010,6510,3510,5010,5158.41,1.23,0,-1801,5196,5102,5056,4962,4916,5080,4940,86,1500,500,3600,10,1,15702890,809,5.05,0.43,12,0.40,1020.00,12115.00,5880,20230627,-12.41,4420,20230104,16.52,5880,-12.41,20230627,4420,16.52,20230104,5880,-12.41,20230627,4420,16.52,20230104,1.07,N,017480,500,85 억,,193664,N,N,0,N,00,N
|
||
|
|
20230913,140257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,100,2,2.00,310330270,60164,509.39,5010,5320,5010,6510,3510,5010,5158.07,1.23,0,-1624,5196,5102,5056,4962,4916,5080,4940,86,1500,500,3600,10,1,15702890,802,5.01,0.42,12,0.38,1020.00,12115.00,5880,20230627,-13.10,4420,20230104,15.61,5880,-13.10,20230627,4420,15.61,20230104,5880,-13.10,20230627,4420,15.61,20230104,1.07,N,017480,500,85 억,,193664,N,N,0,N,00,N
|
||
|
|
20230913,130251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,140,2,2.79,295427660,57263,484.83,5010,5320,5010,6510,3510,5010,5159.14,1.23,0,-1205,5196,5102,5056,4962,4916,5080,4940,86,1500,500,3600,10,1,15702890,809,5.05,0.43,12,0.36,1020.00,12115.00,5880,20230627,-12.41,4420,20230104,16.52,5880,-12.41,20230627,4420,16.52,20230104,5880,-12.41,20230627,4420,16.52,20230104,1.07,N,017480,500,85 억,,193664,N,N,0,N,00,N
|
||
|
|
20230913,120257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,130,2,2.59,266199750,51575,436.67,5010,5320,5010,6510,3510,5010,5161.41,1.23,0,-2801,5196,5102,5056,4962,4916,5080,4940,86,1500,500,3600,10,1,15702890,807,5.04,0.42,12,0.33,1020.00,12115.00,5880,20230627,-12.59,4420,20230104,16.29,5880,-12.59,20230627,4420,16.29,20230104,5880,-12.59,20230627,4420,16.29,20230104,1.07,N,017480,500,85 억,,193664,N,N,0,N,00,N
|
||
|
|
20230913,110256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,90,2,1.80,66358170,13045,110.45,5010,5150,5010,6510,3510,5010,5086.87,1.23,0,-2233,5196,5102,5056,4962,4916,5080,4940,86,1500,500,3600,10,1,15702890,801,5.00,0.42,12,0.08,1020.00,12115.00,5880,20230627,-13.27,4420,20230104,15.38,5880,-13.27,20230627,4420,15.38,20230104,5880,-13.27,20230627,4420,15.38,20230104,1.07,N,017480,500,85 억,,193664,N,N,0,N,00,N
|
||
|
|
20230913,100254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,60,2,1.20,14371180,2861,24.22,5010,5070,5010,6510,3510,5010,5023.13,1.23,0,-421,5196,5102,5056,4962,4916,5080,4940,86,1500,500,3600,10,1,15702890,796,4.97,0.42,12,0.02,1020.00,12115.00,5880,20230627,-13.78,4420,20230104,14.71,5880,-13.78,20230627,4420,14.71,20230104,5880,-13.78,20230627,4420,14.71,20230104,1.07,N,017480,500,85 억,,193664,N,N,0,N,00,N
|
||
|
|
20230913,090252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,10,2,0.20,2099290,419,3.55,5010,5020,5010,6510,3510,5010,5010.24,1.23,0,-328,5196,5102,5056,4962,4916,5080,4940,86,1500,500,3600,10,1,15702890,788,4.92,0.41,12,0.00,1020.00,12115.00,5880,20230627,-14.63,4420,20230104,13.57,5880,-14.63,20230627,4420,13.57,20230104,5880,-14.63,20230627,4420,13.57,20230104,1.07,N,017480,500,85 억,,193664,N,N,0,N,00,N
|
||
|
|
20230912,160251,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5010,-70,5,-1.38,58678620,11609,35.29,5150,5150,5010,6600,3560,5080,5054.58,1.24,0,-295,5260,5170,5100,5010,4940,5135,4975,86,1520,500,3650,10,1,15702890,787,4.91,0.41,12,0.07,1020.00,12115.00,5880,20230627,-14.80,4420,20230104,13.35,5880,-14.80,20230627,4420,13.35,20230104,5880,-14.80,20230627,4420,13.35,20230104,1.05,N,017480,500,85 억,,193958,N,N,0,N,00,N
|
||
|
|
20230912,150255,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5020,-60,5,-1.18,49624400,9804,29.80,5150,5150,5020,6600,3560,5080,5061.65,1.24,0,212,5260,5170,5100,5010,4940,5135,4975,86,1520,500,3650,10,1,15702890,788,4.92,0.41,12,0.06,1020.00,12115.00,5880,20230627,-14.63,4420,20230104,13.57,5880,-14.63,20230627,4420,13.57,20230104,5880,-14.63,20230627,4420,13.57,20230104,1.05,N,017480,500,85 억,,193958,N,N,0,N,00,N
|
||
|
|
20230912,140253,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5020,-60,5,-1.18,41605710,8213,24.97,5150,5150,5020,6600,3560,5080,5065.84,1.24,0,-25,5260,5170,5100,5010,4940,5135,4975,86,1520,500,3650,10,1,15702890,788,4.92,0.41,12,0.05,1020.00,12115.00,5880,20230627,-14.63,4420,20230104,13.57,5880,-14.63,20230627,4420,13.57,20230104,5880,-14.63,20230627,4420,13.57,20230104,1.05,N,017480,500,85 억,,193958,N,N,0,N,00,N
|
||
|
|
20230912,130252,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5040,-40,5,-0.79,30494370,6004,18.25,5150,5150,5040,6600,3560,5080,5079.01,1.24,0,-25,5260,5170,5100,5010,4940,5135,4975,86,1520,500,3650,10,1,15702890,791,4.94,0.42,12,0.04,1020.00,12115.00,5880,20230627,-14.29,4420,20230104,14.03,5880,-14.29,20230627,4420,14.03,20230104,5880,-14.29,20230627,4420,14.03,20230104,1.05,N,017480,500,85 억,,193958,N,N,0,N,00,N
|
||
|
|
20230912,120246,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5070,-10,5,-0.20,23426620,4604,14.00,5150,5150,5060,6600,3560,5080,5088.32,1.24,0,385,5260,5170,5100,5010,4940,5135,4975,86,1520,500,3650,10,1,15702890,796,4.97,0.42,12,0.03,1020.00,12115.00,5880,20230627,-13.78,4420,20230104,14.71,5880,-13.78,20230627,4420,14.71,20230104,5880,-13.78,20230627,4420,14.71,20230104,1.05,N,017480,500,85 억,,193958,N,N,0,N,00,N
|
||
|
|
20230912,110249,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5080,0,3,0.00,20432710,4014,12.20,5150,5150,5060,6600,3560,5080,5090.36,1.24,0,456,5260,5170,5100,5010,4940,5135,4975,86,1520,500,3650,10,1,15702890,798,4.98,0.42,12,0.03,1020.00,12115.00,5880,20230627,-13.61,4420,20230104,14.93,5880,-13.61,20230627,4420,14.93,20230104,5880,-13.61,20230627,4420,14.93,20230104,1.05,N,017480,500,85 억,,193958,N,N,0,N,00,N
|
||
|
|
20230912,100250,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5100,20,2,0.39,17284780,3393,10.31,5150,5150,5060,6600,3560,5080,5094.25,1.24,0,466,5260,5170,5100,5010,4940,5135,4975,86,1520,500,3650,10,1,15702890,801,5.00,0.42,12,0.02,1020.00,12115.00,5880,20230627,-13.27,4420,20230104,15.38,5880,-13.27,20230627,4420,15.38,20230104,5880,-13.27,20230627,4420,15.38,20230104,1.05,N,017480,500,85 억,,193958,N,N,0,N,00,N
|
||
|
|
20230912,090254,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5070,-10,5,-0.20,5459970,1061,3.23,5150,5150,5070,6600,3560,5080,5146.06,1.24,0,-20,5260,5170,5100,5010,4940,5135,4975,86,1520,500,3650,10,1,15702890,796,4.97,0.42,12,0.01,1020.00,12115.00,5880,20230627,-13.78,4420,20230104,14.71,5880,-13.78,20230627,4420,14.71,20230104,5880,-13.78,20230627,4420,14.71,20230104,1.05,N,017480,500,85 억,,193958,N,N,0,N,00,N
|
||
|
|
20230911,160246,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5080,50,2,0.99,168001540,32849,92.81,5190,5190,5030,6530,3530,5030,5114.42,1.26,0,-4634,5140,5085,4975,4920,4810,5112,4947,86,1500,500,3620,10,1,15702890,798,4.98,0.42,12,0.21,1020.00,12115.00,5880,20230627,-13.61,4420,20230104,14.93,5880,-13.61,20230627,4420,14.93,20230104,5880,-13.61,20230627,4420,14.93,20230104,1.03,N,017480,500,85 억,,198591,N,N,0,N,00,N
|
||
|
|
20230911,150253,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5030,0,3,0.00,165772260,32410,91.57,5190,5190,5030,6530,3530,5030,5114.85,1.26,0,-4612,5140,5085,4975,4920,4810,5112,4947,86,1500,500,3620,10,1,15702890,790,4.93,0.42,12,0.21,1020.00,12115.00,5880,20230627,-14.46,4420,20230104,13.80,5880,-14.46,20230627,4420,13.80,20230104,5880,-14.46,20230627,4420,13.80,20230104,1.03,N,017480,500,85 억,,198591,N,N,0,N,00,N
|
||
|
|
20230911,140253,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5080,50,2,0.99,162346620,31731,89.65,5190,5190,5040,6530,3530,5030,5116.34,1.26,0,-4697,5140,5085,4975,4920,4810,5112,4947,86,1500,500,3620,10,1,15702890,798,4.98,0.42,12,0.20,1020.00,12115.00,5880,20230627,-13.61,4420,20230104,14.93,5880,-13.61,20230627,4420,14.93,20230104,5880,-13.61,20230627,4420,14.93,20230104,1.03,N,017480,500,85 억,,198591,N,N,0,N,00,N
|
||
|
|
20230911,130252,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5050,20,2,0.40,156475360,30568,86.37,5190,5190,5050,6530,3530,5030,5118.93,1.26,0,-4697,5140,5085,4975,4920,4810,5112,4947,86,1500,500,3620,10,1,15702890,793,4.95,0.42,12,0.19,1020.00,12115.00,5880,20230627,-14.12,4420,20230104,14.25,5880,-14.12,20230627,4420,14.25,20230104,5880,-14.12,20230627,4420,14.25,20230104,1.03,N,017480,500,85 억,,198591,N,N,0,N,00,N
|
||
|
|
20230911,120252,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5060,30,2,0.60,140078540,27343,77.26,5190,5190,5050,6530,3530,5030,5123.01,1.26,0,-4259,5140,5085,4975,4920,4810,5112,4947,86,1500,500,3620,10,1,15702890,795,4.96,0.42,12,0.17,1020.00,12115.00,5880,20230627,-13.95,4420,20230104,14.48,5880,-13.95,20230627,4420,14.48,20230104,5880,-13.95,20230627,4420,14.48,20230104,1.03,N,017480,500,85 억,,198591,N,N,0,N,00,N
|
||
|
|
20230911,110247,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5110,80,2,1.59,135571650,26454,74.74,5190,5190,5050,6530,3530,5030,5124.81,1.26,0,-4399,5140,5085,4975,4920,4810,5112,4947,86,1500,500,3620,10,1,15702890,802,5.01,0.42,12,0.17,1020.00,12115.00,5880,20230627,-13.10,4420,20230104,15.61,5880,-13.10,20230627,4420,15.61,20230104,5880,-13.10,20230627,4420,15.61,20230104,1.03,N,017480,500,85 억,,198591,N,N,0,N,00,N
|
||
|
|
20230911,100247,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5130,100,2,1.99,117483250,22915,64.74,5190,5190,5050,6530,3530,5030,5126.91,1.26,0,-4064,5140,5085,4975,4920,4810,5112,4947,86,1500,500,3620,10,1,15702890,806,5.03,0.42,12,0.15,1020.00,12115.00,5880,20230627,-12.76,4420,20230104,16.06,5880,-12.76,20230627,4420,16.06,20230104,5880,-12.76,20230627,4420,16.06,20230104,1.03,N,017480,500,85 억,,198591,N,N,0,N,00,N
|
||
|
|
20230911,090246,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,5150,120,2,2.39,28843430,5575,15.75,5190,5190,5140,6530,3530,5030,5173.71,1.26,0,-998,5140,5085,4975,4920,4810,5112,4947,86,1500,500,3620,10,1,15702890,809,5.05,0.43,12,0.04,1020.00,12115.00,5880,20230627,-12.41,4420,20230104,16.52,5880,-12.41,20230627,4420,16.52,20230104,5880,-12.41,20230627,4420,16.52,20230104,1.03,N,017480,500,85 억,,198591,N,N,0,N,00,N
|
||
|
|
20230908,160250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,130,2,2.65,129734505,26095,272.93,4945,5030,4865,6370,3430,4900,4971.59,1.26,0,1317,4946,4922,4886,4862,4826,4905,4845,86,1470,500,3520,10,1,15702890,790,4.93,0.42,12,0.17,1020.00,12115.00,5880,20230627,-14.46,4420,20230104,13.80,5880,-14.46,20230627,4420,13.80,20230104,5880,-14.46,20230627,4420,13.80,20230104,1.03,N,017480,500,85 억,,197299,N,N,0,N,00,N
|
||
|
|
20230908,150251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,100,2,2.04,124100555,24973,261.20,4945,5030,4865,6370,3430,4900,4969.39,1.26,0,1326,4946,4922,4886,4862,4826,4905,4845,86,1470,500,3520,10,1,15702890,785,4.90,0.41,12,0.16,1020.00,12115.00,5880,20230627,-14.97,4420,20230104,13.12,5880,-14.97,20230627,4420,13.12,20230104,5880,-14.97,20230627,4420,13.12,20230104,1.03,N,017480,500,85 억,,197299,N,N,0,N,00,N
|
||
|
|
20230908,140250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,95,2,1.94,111019010,22356,233.82,4945,5030,4865,6370,3430,4900,4965.96,1.26,0,1237,4946,4922,4886,4862,4826,4905,4845,86,1470,500,3520,5,1,15702890,784,4.90,0.41,12,0.14,1020.00,12115.00,5880,20230627,-15.05,4420,20230104,13.01,5880,-15.05,20230627,4420,13.01,20230104,5880,-15.05,20230627,4420,13.01,20230104,1.03,N,017480,500,85 억,,197299,N,N,0,N,00,N
|
||
|
|
20230908,130253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,100,2,2.04,104480645,21048,220.14,4945,5030,4865,6370,3430,4900,4963.92,1.26,0,1237,4946,4922,4886,4862,4826,4905,4845,86,1470,500,3520,10,1,15702890,785,4.90,0.41,12,0.13,1020.00,12115.00,5880,20230627,-14.97,4420,20230104,13.12,5880,-14.97,20230627,4420,13.12,20230104,5880,-14.97,20230627,4420,13.12,20230104,1.03,N,017480,500,85 억,,197299,N,N,0,N,00,N
|
||
|
|
20230908,120258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,80,2,1.63,87979915,17752,185.67,4945,5010,4865,6370,3430,4900,4956.06,1.26,0,366,4946,4922,4886,4862,4826,4905,4845,86,1470,500,3520,5,1,15702890,782,4.88,0.41,12,0.11,1020.00,12115.00,5880,20230627,-15.31,4420,20230104,12.67,5880,-15.31,20230627,4420,12.67,20230104,5880,-15.31,20230627,4420,12.67,20230104,1.03,N,017480,500,85 억,,197299,N,N,0,N,00,N
|
||
|
|
20230908,110252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,-5,5,-0.10,9257990,1894,19.81,4945,4945,4865,6370,3430,4900,4888.06,1.26,0,-489,4946,4922,4886,4862,4826,4905,4845,86,1470,500,3520,5,1,15702890,769,4.80,0.40,12,0.01,1020.00,12115.00,5880,20230627,-16.75,4420,20230104,10.75,5880,-16.75,20230627,4420,10.75,20230104,5880,-16.75,20230627,4420,10.75,20230104,1.03,N,017480,500,85 억,,197299,N,N,0,N,00,N
|
||
|
|
20230908,100250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,-5,5,-0.10,6854925,1403,14.67,4945,4945,4865,6370,3430,4900,4885.91,1.26,0,-388,4946,4922,4886,4862,4826,4905,4845,86,1470,500,3520,5,1,15702890,769,4.80,0.40,12,0.01,1020.00,12115.00,5880,20230627,-16.75,4420,20230104,10.75,5880,-16.75,20230627,4420,10.75,20230104,5880,-16.75,20230627,4420,10.75,20230104,1.03,N,017480,500,85 억,,197299,N,N,0,N,00,N
|
||
|
|
20230908,090256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4945,45,2,0.92,24725,5,0.05,4945,4945,4945,6370,3430,4900,4945.00,1.26,0,0,4946,4922,4886,4862,4826,4905,4845,86,1470,500,3520,5,1,15702890,777,4.85,0.41,12,0.00,1020.00,12115.00,5880,20230627,-15.90,4420,20230104,11.88,5880,-15.90,20230627,4420,11.88,20230104,5880,-15.90,20230627,4420,11.88,20230104,1.03,N,017480,500,85 억,,197299,N,N,0,N,00,N
|
||
|
|
20230907,160251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,-10,5,-0.20,46600215,9551,95.23,4910,4910,4850,6380,3440,4910,4879.09,1.28,0,-3828,4970,4940,4910,4880,4850,4925,4865,86,1470,500,3530,5,1,15702890,769,4.80,0.40,12,0.06,1020.00,12115.00,5880,20230627,-16.67,4420,20230104,10.86,5880,-16.67,20230627,4420,10.86,20230104,5880,-16.67,20230627,4420,10.86,20230104,1.03,N,017480,500,85 억,,200884,N,N,0,N,00,N
|
||
|
|
20230907,150250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,-25,5,-0.51,39833410,8168,81.44,4910,4910,4850,6380,3440,4910,4876.76,1.28,0,-3466,4970,4940,4910,4880,4850,4925,4865,86,1470,500,3530,5,1,15702890,767,4.79,0.40,12,0.05,1020.00,12115.00,5880,20230627,-16.92,4420,20230104,10.52,5880,-16.92,20230627,4420,10.52,20230104,5880,-16.92,20230627,4420,10.52,20230104,1.03,N,017480,500,85 억,,200884,N,N,0,N,00,N
|
||
|
|
20230907,140250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,-25,5,-0.51,35600985,7300,72.79,4910,4910,4850,6380,3440,4910,4876.85,1.28,0,-3420,4970,4940,4910,4880,4850,4925,4865,86,1470,500,3530,5,1,15702890,767,4.79,0.40,12,0.05,1020.00,12115.00,5880,20230627,-16.92,4420,20230104,10.52,5880,-16.92,20230627,4420,10.52,20230104,5880,-16.92,20230627,4420,10.52,20230104,1.03,N,017480,500,85 억,,200884,N,N,0,N,00,N
|
||
|
|
20230907,130251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,-45,5,-0.92,27528445,5645,56.29,4910,4910,4850,6380,3440,4910,4876.61,1.28,0,-2667,4970,4940,4910,4880,4850,4925,4865,86,1470,500,3530,5,1,15702890,764,4.77,0.40,12,0.04,1020.00,12115.00,5880,20230627,-17.26,4420,20230104,10.07,5880,-17.26,20230627,4420,10.07,20230104,5880,-17.26,20230627,4420,10.07,20230104,1.03,N,017480,500,85 억,,200884,N,N,0,N,00,N
|
||
|
|
20230907,120253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,-45,5,-0.92,24758865,5075,50.60,4910,4910,4850,6380,3440,4910,4878.59,1.28,0,-2541,4970,4940,4910,4880,4850,4925,4865,86,1470,500,3530,5,1,15702890,764,4.77,0.40,12,0.03,1020.00,12115.00,5880,20230627,-17.26,4420,20230104,10.07,5880,-17.26,20230627,4420,10.07,20230104,5880,-17.26,20230627,4420,10.07,20230104,1.03,N,017480,500,85 억,,200884,N,N,0,N,00,N
|
||
|
|
20230907,110251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,-45,5,-0.92,21741145,4453,44.40,4910,4910,4850,6380,3440,4910,4882.36,1.28,0,-2542,4970,4940,4910,4880,4850,4925,4865,86,1470,500,3530,5,1,15702890,764,4.77,0.40,12,0.03,1020.00,12115.00,5880,20230627,-17.26,4420,20230104,10.07,5880,-17.26,20230627,4420,10.07,20230104,5880,-17.26,20230627,4420,10.07,20230104,1.03,N,017480,500,85 억,,200884,N,N,0,N,00,N
|
||
|
|
20230907,100250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,-40,5,-0.81,12451695,2541,25.34,4910,4910,4870,6380,3440,4910,4900.31,1.28,0,-2098,4970,4940,4910,4880,4850,4925,4865,86,1470,500,3530,5,1,15702890,765,4.77,0.40,12,0.02,1020.00,12115.00,5880,20230627,-17.18,4420,20230104,10.18,5880,-17.18,20230627,4420,10.18,20230104,5880,-17.18,20230627,4420,10.18,20230104,1.03,N,017480,500,85 억,,200884,N,N,0,N,00,N
|
||
|
|
20230907,090252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,0,3,0.00,8101500,1650,16.45,4910,4910,4910,6380,3440,4910,4910.00,1.28,0,-1642,4970,4940,4910,4880,4850,4925,4865,86,1470,500,3530,5,1,15702890,771,4.81,0.41,12,0.01,1020.00,12115.00,5880,20230627,-16.50,4420,20230104,11.09,5880,-16.50,20230627,4420,11.09,20230104,5880,-16.50,20230627,4420,11.09,20230104,1.03,N,017480,500,85 억,,200884,N,N,0,N,00,N
|
||
|
|
20230906,160248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,-5,5,-0.10,48998180,9998,53.62,4925,4940,4880,6380,3445,4915,4900.74,1.27,0,688,5088,5001,4908,4821,4728,4955,4775,86,1465,500,3530,5,1,15702890,771,4.81,0.41,12,0.06,1020.00,12115.00,5880,20230627,-16.50,4420,20230104,11.09,5880,-16.50,20230627,4420,11.09,20230104,5880,-16.50,20230627,4420,11.09,20230104,1.04,N,017480,500,85 억,,200196,N,N,0,N,00,N
|
||
|
|
20230906,150249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,-30,5,-0.61,38935510,7938,42.57,4925,4940,4885,6380,3445,4915,4904.95,1.27,0,705,5088,5001,4908,4821,4728,4955,4775,86,1465,500,3530,5,1,15702890,767,4.79,0.40,12,0.05,1020.00,12115.00,5880,20230627,-16.92,4420,20230104,10.52,5880,-16.92,20230627,4420,10.52,20230104,5880,-16.92,20230627,4420,10.52,20230104,1.04,N,017480,500,85 억,,200196,N,N,0,N,00,N
|
||
|
|
20230906,140250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,-30,5,-0.61,37576360,7660,41.08,4925,4940,4885,6380,3445,4915,4905.53,1.27,0,728,5088,5001,4908,4821,4728,4955,4775,86,1465,500,3530,5,1,15702890,767,4.79,0.40,12,0.05,1020.00,12115.00,5880,20230627,-16.92,4420,20230104,10.52,5880,-16.92,20230627,4420,10.52,20230104,5880,-16.92,20230627,4420,10.52,20230104,1.04,N,017480,500,85 억,,200196,N,N,0,N,00,N
|
||
|
|
20230906,130251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4925,10,2,0.20,26645930,5428,29.11,4925,4940,4885,6380,3445,4915,4908.98,1.27,0,792,5088,5001,4908,4821,4728,4955,4775,86,1465,500,3530,5,1,15702890,773,4.83,0.41,12,0.03,1020.00,12115.00,5880,20230627,-16.24,4420,20230104,11.43,5880,-16.24,20230627,4420,11.43,20230104,5880,-16.24,20230627,4420,11.43,20230104,1.04,N,017480,500,85 억,,200196,N,N,0,N,00,N
|
||
|
|
20230906,120252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,0,3,0.00,19203310,3915,21.00,4925,4940,4885,6380,3445,4915,4905.06,1.27,0,948,5088,5001,4908,4821,4728,4955,4775,86,1465,500,3530,5,1,15702890,772,4.82,0.41,12,0.02,1020.00,12115.00,5880,20230627,-16.41,4420,20230104,11.20,5880,-16.41,20230627,4420,11.20,20230104,5880,-16.41,20230627,4420,11.20,20230104,1.04,N,017480,500,85 억,,200196,N,N,0,N,00,N
|
||
|
|
20230906,110251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,-10,5,-0.20,17462195,3560,19.09,4925,4940,4885,6380,3445,4915,4905.11,1.27,0,1097,5088,5001,4908,4821,4728,4955,4775,86,1465,500,3530,5,1,15702890,770,4.81,0.40,12,0.02,1020.00,12115.00,5880,20230627,-16.58,4420,20230104,10.97,5880,-16.58,20230627,4420,10.97,20230104,5880,-16.58,20230627,4420,10.97,20230104,1.04,N,017480,500,85 억,,200196,N,N,0,N,00,N
|
||
|
|
20230906,100245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,20,2,0.41,11152465,2277,12.21,4925,4940,4885,6380,3445,4915,4897.88,1.27,0,1107,5088,5001,4908,4821,4728,4955,4775,86,1465,500,3530,5,1,15702890,775,4.84,0.41,12,0.01,1020.00,12115.00,5880,20230627,-16.07,4420,20230104,11.65,5880,-16.07,20230627,4420,11.65,20230104,5880,-16.07,20230627,4420,11.65,20230104,1.04,N,017480,500,85 억,,200196,N,N,0,N,00,N
|
||
|
|
20230906,090248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4925,10,2,0.20,73785,15,0.08,4925,4930,4915,6380,3445,4915,4919.00,1.27,0,-11,5088,5001,4908,4821,4728,4955,4775,86,1465,500,3530,5,1,15702890,773,4.83,0.41,12,0.00,1020.00,12115.00,5880,20230627,-16.24,4420,20230104,11.43,5880,-16.24,20230627,4420,11.43,20230104,5880,-16.24,20230627,4420,11.43,20230104,1.04,N,017480,500,85 억,,200196,N,N,0,N,00,N
|
||
|
|
20230905,160247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,-85,5,-1.70,91402775,18642,189.34,4960,4995,4815,6500,3500,5000,4903.04,1.26,0,1842,5063,5031,4968,4936,4873,5047,4952,86,1500,500,3600,5,1,15702890,772,4.82,0.41,12,0.12,1020.00,12115.00,5880,20230627,-16.41,4420,20230104,11.20,5880,-16.41,20230627,4420,11.20,20230104,5880,-16.41,20230627,4420,11.20,20230104,1.04,N,017480,500,85 억,,198355,N,N,0,N,00,N
|
||
|
|
20230905,150255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4930,-70,5,-1.40,86711035,17689,179.66,4960,4995,4815,6500,3500,5000,4901.97,1.26,0,2124,5063,5031,4968,4936,4873,5047,4952,86,1500,500,3600,5,1,15702890,774,4.83,0.41,12,0.11,1020.00,12115.00,5880,20230627,-16.16,4420,20230104,11.54,5880,-16.16,20230627,4420,11.54,20230104,5880,-16.16,20230627,4420,11.54,20230104,1.04,N,017480,500,85 억,,198355,N,N,0,N,00,N
|
||
|
|
20230905,140249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,-90,5,-1.80,86297005,17605,178.80,4960,4995,4815,6500,3500,5000,4901.85,1.26,0,2168,5063,5031,4968,4936,4873,5047,4952,86,1500,500,3600,5,1,15702890,771,4.81,0.41,12,0.11,1020.00,12115.00,5880,20230627,-16.50,4420,20230104,11.09,5880,-16.50,20230627,4420,11.09,20230104,5880,-16.50,20230627,4420,11.09,20230104,1.04,N,017480,500,85 억,,198355,N,N,0,N,00,N
|
||
|
|
20230905,130239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,-65,5,-1.30,81043980,16539,167.98,4960,4995,4815,6500,3500,5000,4900.17,1.26,0,2191,5063,5031,4968,4936,4873,5047,4952,86,1500,500,3600,5,1,15702890,775,4.84,0.41,12,0.11,1020.00,12115.00,5880,20230627,-16.07,4420,20230104,11.65,5880,-16.07,20230627,4420,11.65,20230104,5880,-16.07,20230627,4420,11.65,20230104,1.04,N,017480,500,85 억,,198355,N,N,0,N,00,N
|
||
|
|
20230905,120248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,-90,5,-1.80,73554325,15020,152.55,4960,4995,4815,6500,3500,5000,4897.09,1.26,0,2711,5063,5031,4968,4936,4873,5047,4952,86,1500,500,3600,5,1,15702890,771,4.81,0.41,12,0.10,1020.00,12115.00,5880,20230627,-16.50,4420,20230104,11.09,5880,-16.50,20230627,4420,11.09,20230104,5880,-16.50,20230627,4420,11.09,20230104,1.04,N,017480,500,85 억,,198355,N,N,0,N,00,N
|
||
|
|
20230905,110248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,-105,5,-2.10,65963570,13474,136.85,4960,4995,4815,6500,3500,5000,4895.62,1.26,0,3019,5063,5031,4968,4936,4873,5047,4952,86,1500,500,3600,5,1,15702890,769,4.80,0.40,12,0.09,1020.00,12115.00,5880,20230627,-16.75,4420,20230104,10.75,5880,-16.75,20230627,4420,10.75,20230104,5880,-16.75,20230627,4420,10.75,20230104,1.04,N,017480,500,85 억,,198355,N,N,0,N,00,N
|
||
|
|
20230905,100246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4965,-35,5,-0.70,7498285,1515,15.39,4960,4995,4925,6500,3500,5000,4949.36,1.26,0,319,5063,5031,4968,4936,4873,5047,4952,86,1500,500,3600,5,1,15702890,780,4.87,0.41,12,0.01,1020.00,12115.00,5880,20230627,-15.56,4420,20230104,12.33,5880,-15.56,20230627,4420,12.33,20230104,5880,-15.56,20230627,4420,12.33,20230104,1.04,N,017480,500,85 억,,198355,N,N,0,N,00,N
|
||
|
|
20230905,090244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,-10,5,-0.20,1112535,224,2.28,4960,4990,4960,6500,3500,5000,4966.67,1.26,0,-9,5063,5031,4968,4936,4873,5047,4952,86,1500,500,3600,5,1,15702890,784,4.89,0.41,12,0.00,1020.00,12115.00,5880,20230627,-15.14,4420,20230104,12.90,5880,-15.14,20230627,4420,12.90,20230104,5880,-15.14,20230627,4420,12.90,20230104,1.04,N,017480,500,85 억,,198355,N,N,0,N,00,N
|
||
|
|
20230904,160245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,0,3,0.00,48677040,9841,72.05,4980,5000,4905,6500,3500,5000,4946.35,1.27,0,-1386,5086,5042,4986,4942,4886,5065,4965,86,1500,500,3600,10,1,15702890,785,4.90,0.41,12,0.06,1020.00,12115.00,5880,20230627,-14.97,4420,20230104,13.12,5880,-14.97,20230627,4420,13.12,20230104,5880,-14.97,20230627,4420,13.12,20230104,1.04,N,017480,500,85 억,,199741,N,N,0,N,00,N
|
||
|
|
20230904,150241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4985,-15,5,-0.30,46715835,9448,69.17,4980,5000,4905,6500,3500,5000,4944.52,1.27,0,-1168,5086,5042,4986,4942,4886,5065,4965,86,1500,500,3600,5,1,15702890,783,4.89,0.41,12,0.06,1020.00,12115.00,5880,20230627,-15.22,4420,20230104,12.78,5880,-15.22,20230627,4420,12.78,20230104,5880,-15.22,20230627,4420,12.78,20230104,1.04,N,017480,500,85 억,,199741,N,N,0,N,00,N
|
||
|
|
20230904,140242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,-5,5,-0.10,45164565,9136,66.89,4980,5000,4905,6500,3500,5000,4943.58,1.27,0,-1153,5086,5042,4986,4942,4886,5065,4965,86,1500,500,3600,5,1,15702890,784,4.90,0.41,12,0.06,1020.00,12115.00,5880,20230627,-15.05,4420,20230104,13.01,5880,-15.05,20230627,4420,13.01,20230104,5880,-15.05,20230627,4420,13.01,20230104,1.04,N,017480,500,85 억,,199741,N,N,0,N,00,N
|
||
|
|
20230904,130244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4945,-55,5,-1.10,36348915,7365,53.92,4980,4980,4905,6500,3500,5000,4935.36,1.27,0,-380,5086,5042,4986,4942,4886,5065,4965,86,1500,500,3600,5,1,15702890,777,4.85,0.41,12,0.05,1020.00,12115.00,5880,20230627,-15.90,4420,20230104,11.88,5880,-15.90,20230627,4420,11.88,20230104,5880,-15.90,20230627,4420,11.88,20230104,1.04,N,017480,500,85 억,,199741,N,N,0,N,00,N
|
||
|
|
20230904,120241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,-65,5,-1.30,26542665,5380,39.39,4980,4980,4905,6500,3500,5000,4933.58,1.27,0,-351,5086,5042,4986,4942,4886,5065,4965,86,1500,500,3600,5,1,15702890,775,4.84,0.41,12,0.03,1020.00,12115.00,5880,20230627,-16.07,4420,20230104,11.65,5880,-16.07,20230627,4420,11.65,20230104,5880,-16.07,20230627,4420,11.65,20230104,1.04,N,017480,500,85 억,,199741,N,N,0,N,00,N
|
||
|
|
20230904,110237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4950,-50,5,-1.00,19225310,3901,28.56,4980,4980,4905,6500,3500,5000,4928.30,1.27,0,-275,5086,5042,4986,4942,4886,5065,4965,86,1500,500,3600,5,1,15702890,777,4.85,0.41,12,0.02,1020.00,12115.00,5880,20230627,-15.82,4420,20230104,11.99,5880,-15.82,20230627,4420,11.99,20230104,5880,-15.82,20230627,4420,11.99,20230104,1.04,N,017480,500,85 억,,199741,N,N,0,N,00,N
|
||
|
|
20230904,100235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4930,-70,5,-1.40,16154525,3279,24.01,4980,4980,4905,6500,3500,5000,4926.66,1.27,0,-264,5086,5042,4986,4942,4886,5065,4965,86,1500,500,3600,5,1,15702890,774,4.83,0.41,12,0.02,1020.00,12115.00,5880,20230627,-16.16,4420,20230104,11.54,5880,-16.16,20230627,4420,11.54,20230104,5880,-16.16,20230627,4420,11.54,20230104,1.04,N,017480,500,85 억,,199741,N,N,0,N,00,N
|
||
|
|
20230904,090241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4955,-45,5,-0.90,1840280,371,2.72,4980,4980,4950,6500,3500,5000,4960.32,1.27,0,-295,5086,5042,4986,4942,4886,5065,4965,86,1500,500,3600,5,1,15702890,778,4.86,0.41,12,0.00,1020.00,12115.00,5880,20230627,-15.73,4420,20230104,12.10,5880,-15.73,20230627,4420,12.10,20230104,5880,-15.73,20230627,4420,12.10,20230104,1.04,N,017480,500,85 억,,199741,N,N,0,N,00,N
|
||
|
|
20230901,160238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,-20,5,-0.40,67846120,13659,85.33,4980,5030,4930,6520,3520,5020,4967.13,1.27,0,-90,5096,5057,5001,4962,4906,5030,4935,86,1500,500,3610,10,1,15702890,785,4.90,0.41,12,0.09,1020.00,12115.00,5880,20230627,-14.97,4420,20230104,13.12,5880,-14.97,20230627,4420,13.12,20230104,5880,-14.97,20230627,4420,13.12,20230104,1.04,N,017480,500,85 억,,199831,N,N,0,N,00,N
|
||
|
|
20230901,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,-85,5,-1.69,61339225,12346,77.12,4980,5030,4930,6520,3520,5020,4968.35,1.27,0,513,5096,5057,5001,4962,4906,5030,4935,86,1500,500,3610,5,1,15702890,775,4.84,0.41,12,0.08,1020.00,12115.00,5880,20230627,-16.07,4420,20230104,11.65,5880,-16.07,20230627,4420,11.65,20230104,5880,-16.07,20230627,4420,11.65,20230104,1.04,N,017480,500,85 억,,199831,N,N,0,N,00,N
|
||
|
|
20230901,140239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,-45,5,-0.90,45051125,9051,56.54,4980,5030,4950,6520,3520,5020,4977.47,1.27,0,833,5096,5057,5001,4962,4906,5030,4935,86,1500,500,3610,5,1,15702890,781,4.88,0.41,12,0.06,1020.00,12115.00,5880,20230627,-15.39,4420,20230104,12.56,5880,-15.39,20230627,4420,12.56,20230104,5880,-15.39,20230627,4420,12.56,20230104,1.04,N,017480,500,85 억,,199831,N,N,0,N,00,N
|
||
|
|
20230901,130239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,-40,5,-0.80,40625590,8162,50.99,4980,5030,4950,6520,3520,5020,4977.41,1.27,0,834,5096,5057,5001,4962,4906,5030,4935,86,1500,500,3610,5,1,15702890,782,4.88,0.41,12,0.05,1020.00,12115.00,5880,20230627,-15.31,4420,20230104,12.67,5880,-15.31,20230627,4420,12.67,20230104,5880,-15.31,20230627,4420,12.67,20230104,1.04,N,017480,500,85 억,,199831,N,N,0,N,00,N
|
||
|
|
20230901,120239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,-20,5,-0.40,40176570,8072,50.42,4980,5030,4950,6520,3520,5020,4977.28,1.27,0,841,5096,5057,5001,4962,4906,5030,4935,86,1500,500,3610,10,1,15702890,785,4.90,0.41,12,0.05,1020.00,12115.00,5880,20230627,-14.97,4420,20230104,13.12,5880,-14.97,20230627,4420,13.12,20230104,5880,-14.97,20230627,4420,13.12,20230104,1.04,N,017480,500,85 억,,199831,N,N,0,N,00,N
|
||
|
|
20230901,110239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,-10,5,-0.20,25962370,5215,32.58,4980,5030,4950,6520,3520,5020,4978.40,1.27,0,512,5096,5057,5001,4962,4906,5030,4935,86,1500,500,3610,10,1,15702890,787,4.91,0.41,12,0.03,1020.00,12115.00,5880,20230627,-14.80,4420,20230104,13.35,5880,-14.80,20230627,4420,13.35,20230104,5880,-14.80,20230627,4420,13.35,20230104,1.04,N,017480,500,85 억,,199831,N,N,0,N,00,N
|
||
|
|
20230901,100239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,-10,5,-0.20,3487395,697,4.35,4980,5030,4975,6520,3520,5020,5003.44,1.27,0,-142,5096,5057,5001,4962,4906,5030,4935,86,1500,500,3610,10,1,15702890,787,4.91,0.41,12,0.00,1020.00,12115.00,5880,20230627,-14.80,4420,20230104,13.35,5880,-14.80,20230627,4420,13.35,20230104,5880,-14.80,20230627,4420,13.35,20230104,1.04,N,017480,500,85 억,,199831,N,N,0,N,00,N
|
||
|
|
20230901,090235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,-45,5,-0.90,234055,47,0.29,4980,4980,4975,6520,3520,5020,4979.89,1.27,0,0,5096,5057,5001,4962,4906,5030,4935,86,1500,500,3610,5,1,15702890,781,4.88,0.41,12,0.00,1020.00,12115.00,5880,20230627,-15.39,4420,20230104,12.56,5880,-15.39,20230627,4420,12.56,20230104,5880,-15.39,20230627,4420,12.56,20230104,1.04,N,017480,500,85 억,,199831,N,N,0,N,00,N
|