90 lines
37 KiB
CSV
90 lines
37 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
|
|
20230630,160908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-95,5,-3.02,8788390670,3012391,279.83,2900,3100,2700,4085,2205,3145,2917.25,0.00,0,49844,3361,3252,3176,3067,2991,3215,3030,332,940,500,2130,5,1,66346033,2024,-3.33,5.15,12,4.54,-917.00,592.00,5560,20230421,-45.14,970,20221223,214.43,5560,-45.14,20230421,1030,196.12,20230105,5560,-45.14,20230421,970,214.43,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230630,150910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-100,5,-3.18,8633098695,2961378,275.09,2900,3100,2700,4085,2205,3145,2915.17,0.00,0,53180,3361,3252,3176,3067,2991,3215,3030,332,940,500,2130,5,1,66346033,2020,-3.32,5.14,12,4.46,-917.00,592.00,5560,20230421,-45.23,970,20221223,213.92,5560,-45.23,20230421,1030,195.63,20230105,5560,-45.23,20230421,970,213.92,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230630,140908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-95,5,-3.02,8169433470,2808652,260.90,2900,3100,2700,4085,2205,3145,2908.60,0.00,0,49684,3361,3252,3176,3067,2991,3215,3030,332,940,500,2130,5,1,66346033,2024,-3.33,5.15,12,4.23,-917.00,592.00,5560,20230421,-45.14,970,20221223,214.43,5560,-45.14,20230421,1030,196.12,20230105,5560,-45.14,20230421,970,214.43,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230630,130908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-140,5,-4.45,7792677985,2683938,249.32,2900,3100,2700,4085,2205,3145,2903.38,0.00,0,37646,3361,3252,3176,3067,2991,3215,3030,332,940,500,2130,5,1,66346033,1994,-3.28,5.08,12,4.05,-917.00,592.00,5560,20230421,-45.95,970,20221223,209.79,5560,-45.95,20230421,1030,191.75,20230105,5560,-45.95,20230421,970,209.79,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230630,120905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,-120,5,-3.82,7426231870,2561895,237.98,2900,3100,2700,4085,2205,3145,2898.65,0.00,0,88442,3361,3252,3176,3067,2991,3215,3030,332,940,500,2130,5,1,66346033,2007,-3.30,5.11,12,3.86,-917.00,592.00,5560,20230421,-45.59,970,20221223,211.86,5560,-45.59,20230421,1030,193.69,20230105,5560,-45.59,20230421,970,211.86,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230630,110908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-75,5,-2.38,7090271445,2451299,227.71,2900,3100,2700,4085,2205,3145,2892.38,0.00,0,97409,3361,3252,3176,3067,2991,3215,3030,332,940,500,2130,5,1,66346033,2037,-3.35,5.19,12,3.69,-917.00,592.00,5560,20230421,-44.78,970,20221223,216.49,5560,-44.78,20230421,1030,198.06,20230105,5560,-44.78,20230421,970,216.49,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230630,100909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-170,5,-5.41,5820539220,2028060,188.39,2900,3055,2700,4085,2205,3145,2869.90,0.00,0,88589,3361,3252,3176,3067,2991,3215,3030,332,940,500,2130,5,1,66346033,1974,-3.24,5.03,12,3.06,-917.00,592.00,5560,20230421,-46.49,970,20221223,206.70,5560,-46.49,20230421,1030,188.83,20230105,5560,-46.49,20230421,970,206.70,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230630,090908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2890,-255,5,-8.11,2099312475,728028,67.63,2900,2980,2700,4085,2205,3145,2883.29,0.00,0,46575,3361,3252,3176,3067,2991,3215,3030,332,940,500,2130,5,1,66346033,1917,-3.15,4.88,12,1.10,-917.00,592.00,5560,20230421,-48.02,970,20221223,197.94,5560,-48.02,20230421,1030,180.58,20230105,5560,-48.02,20230421,970,197.94,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230629,160903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,-120,5,-3.68,3383737175,1066267,57.83,3265,3285,3100,4240,2290,3265,3173.48,0.00,0,-102016,3485,3375,3265,3155,3045,3430,3210,332,975,500,2220,5,1,66346033,2087,-3.43,5.31,12,1.61,-917.00,592.00,5560,20230421,-43.44,970,20221223,224.23,5560,-43.44,20230421,1030,205.34,20230105,5560,-43.44,20230421,970,224.23,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230629,150904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,-145,5,-4.44,3070753655,966209,52.41,3265,3285,3100,4240,2290,3265,3178.10,0.00,0,-99437,3485,3375,3265,3155,3045,3430,3210,332,975,500,2220,5,1,66346033,2070,-3.40,5.27,12,1.46,-917.00,592.00,5560,20230421,-43.88,970,20221223,221.65,5560,-43.88,20230421,1030,202.91,20230105,5560,-43.88,20230421,970,221.65,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230629,140901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,-105,5,-3.22,2291194865,718304,38.96,3265,3285,3130,4240,2290,3265,3189.68,0.00,0,-55033,3485,3375,3265,3155,3045,3430,3210,332,975,500,2220,5,1,66346033,2097,-3.45,5.34,12,1.08,-917.00,592.00,5560,20230421,-43.17,970,20221223,225.77,5560,-43.17,20230421,1030,206.80,20230105,5560,-43.17,20230421,970,225.77,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230629,130901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-85,5,-2.60,1929421235,603691,32.74,3265,3285,3150,4240,2290,3265,3195.99,0.00,0,-51703,3485,3375,3265,3155,3045,3430,3210,332,975,500,2220,5,1,66346033,2110,-3.47,5.37,12,0.91,-917.00,592.00,5560,20230421,-42.81,970,20221223,227.84,5560,-42.81,20230421,1030,208.74,20230105,5560,-42.81,20230421,970,227.84,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230629,120904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-85,5,-2.60,1804555700,564370,30.61,3265,3285,3150,4240,2290,3265,3197.41,0.00,0,-52863,3485,3375,3265,3155,3045,3430,3210,332,975,500,2220,5,1,66346033,2110,-3.47,5.37,12,0.85,-917.00,592.00,5560,20230421,-42.81,970,20221223,227.84,5560,-42.81,20230421,1030,208.74,20230105,5560,-42.81,20230421,970,227.84,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230629,110905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-100,5,-3.06,1346990765,419846,22.77,3265,3285,3165,4240,2290,3265,3208.23,0.00,0,-40709,3485,3375,3265,3155,3045,3430,3210,332,975,500,2220,5,1,66346033,2100,-3.45,5.35,12,0.63,-917.00,592.00,5560,20230421,-43.08,970,20221223,226.29,5560,-43.08,20230421,1030,207.28,20230105,5560,-43.08,20230421,970,226.29,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230629,100907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-60,5,-1.84,815657475,253552,13.75,3265,3285,3195,4240,2290,3265,3216.84,0.00,0,-745,3485,3375,3265,3155,3045,3430,3210,332,975,500,2220,5,1,66346033,2126,-3.50,5.41,12,0.38,-917.00,592.00,5560,20230421,-42.36,970,20221223,230.41,5560,-42.36,20230421,1030,211.17,20230105,5560,-42.36,20230421,970,230.41,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230629,090820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3225,-40,5,-1.23,166158810,51406,2.79,3265,3285,3205,4240,2290,3265,3231.99,0.00,0,1936,3485,3375,3265,3155,3045,3430,3210,332,975,500,2220,5,1,66346033,2140,-3.52,5.45,12,0.08,-917.00,592.00,5560,20230421,-42.00,970,20221223,232.47,5560,-42.00,20230421,1030,213.11,20230105,5560,-42.00,20230421,970,232.47,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230628,160851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3265,90,2,2.83,5958316530,1828230,96.95,3210,3375,3155,4125,2225,3175,3259.06,0.00,0,90710,3625,3400,3275,3050,2925,3337,2987,332,950,500,2150,5,1,66346033,2166,-3.56,5.52,12,2.76,-917.00,592.00,5560,20230421,-41.28,970,20221223,236.60,5560,-41.28,20230421,1030,216.99,20230105,5560,-41.28,20230421,970,236.60,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230628,150859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3220,45,2,1.42,5576269745,1710989,90.74,3210,3375,3155,4125,2225,3175,3259.09,0.00,0,102334,3625,3400,3275,3050,2925,3337,2987,332,950,500,2150,5,1,66346033,2136,-3.51,5.44,12,2.58,-917.00,592.00,5560,20230421,-42.09,970,20221223,231.96,5560,-42.09,20230421,1030,212.62,20230105,5560,-42.09,20230421,970,231.96,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230628,140857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,60,2,1.89,5295125115,1623632,86.10,3210,3375,3155,4125,2225,3175,3261.28,0.00,0,104664,3625,3400,3275,3050,2925,3337,2987,332,950,500,2150,5,1,66346033,2146,-3.53,5.46,12,2.45,-917.00,592.00,5560,20230421,-41.82,970,20221223,233.51,5560,-41.82,20230421,1030,214.08,20230105,5560,-41.82,20230421,970,233.51,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230628,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3270,95,2,2.99,4868266435,1492095,79.13,3210,3375,3155,4125,2225,3175,3262.71,0.00,0,116290,3625,3400,3275,3050,2925,3337,2987,332,950,500,2150,5,1,66346033,2170,-3.57,5.52,12,2.25,-917.00,592.00,5560,20230421,-41.19,970,20221223,237.11,5560,-41.19,20230421,1030,217.48,20230105,5560,-41.19,20230421,970,237.11,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230628,120909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3330,155,2,4.88,4463304690,1369170,72.61,3210,3375,3155,4125,2225,3175,3259.86,0.00,0,114193,3625,3400,3275,3050,2925,3337,2987,332,950,500,2150,5,1,66346033,2209,-3.63,5.62,12,2.06,-917.00,592.00,5560,20230421,-40.11,970,20221223,243.30,5560,-40.11,20230421,1030,223.30,20230105,5560,-40.11,20230421,970,243.30,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230628,110904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3245,70,2,2.20,3071504645,951425,50.46,3210,3320,3155,4125,2225,3175,3228.32,0.00,0,58415,3625,3400,3275,3050,2925,3337,2987,332,950,500,2150,5,1,66346033,2153,-3.54,5.48,12,1.43,-917.00,592.00,5560,20230421,-41.64,970,20221223,234.54,5560,-41.64,20230421,1030,215.05,20230105,5560,-41.64,20230421,970,234.54,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230628,100904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,20,2,0.63,1986224260,619783,32.87,3210,3255,3155,4125,2225,3175,3204.71,0.00,0,18708,3625,3400,3275,3050,2925,3337,2987,332,950,500,2150,5,1,66346033,2120,-3.48,5.40,12,0.93,-917.00,592.00,5560,20230421,-42.54,970,20221223,229.38,5560,-42.54,20230421,1030,210.19,20230105,5560,-42.54,20230421,970,229.38,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230628,090900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,0,3,0.00,681398340,213099,11.30,3210,3245,3155,4125,2225,3175,3197.57,0.00,0,10636,3625,3400,3275,3050,2925,3337,2987,332,950,500,2150,5,1,66346033,2106,-3.46,5.36,12,0.32,-917.00,592.00,5560,20230421,-42.90,970,20221223,227.32,5560,-42.90,20230421,1030,208.25,20230105,5560,-42.90,20230421,970,227.32,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230627,160858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,-180,5,-5.37,6119221245,1873470,76.16,3300,3500,3150,4360,2350,3355,3266.37,0.00,0,-25036,3611,3482,3366,3237,3121,3425,3180,332,1005,500,2280,5,1,66346033,2106,-3.46,5.36,12,2.82,-917.00,592.00,5560,20230421,-42.90,970,20221223,227.32,5560,-42.90,20230421,1030,208.25,20230105,5560,-42.90,20230421,970,227.32,20221223,1.28,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230627,150905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,-180,5,-5.37,5842556220,1786303,72.62,3300,3500,3150,4360,2350,3355,3270.73,0.00,0,-9748,3611,3482,3366,3237,3121,3425,3180,332,1005,500,2280,5,1,66346033,2106,-3.46,5.36,12,2.69,-917.00,592.00,5560,20230421,-42.90,970,20221223,227.32,5560,-42.90,20230421,1030,208.25,20230105,5560,-42.90,20230421,970,227.32,20221223,1.28,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230627,140915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-190,5,-5.66,5122873815,1558865,63.37,3300,3500,3155,4360,2350,3355,3286.26,0.00,0,-13586,3611,3482,3366,3237,3121,3425,3180,332,1005,500,2280,5,1,66346033,2100,-3.45,5.35,12,2.35,-917.00,592.00,5560,20230421,-43.08,970,20221223,226.29,5560,-43.08,20230421,1030,207.28,20230105,5560,-43.08,20230421,970,226.29,20221223,1.28,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230627,130912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3250,-105,5,-3.13,3860209640,1163910,47.32,3300,3500,3235,4360,2350,3355,3316.57,0.00,0,-14515,3611,3482,3366,3237,3121,3425,3180,332,1005,500,2280,5,1,66346033,2156,-3.54,5.49,12,1.75,-917.00,592.00,5560,20230421,-41.55,970,20221223,235.05,5560,-41.55,20230421,1030,215.53,20230105,5560,-41.55,20230421,970,235.05,20221223,1.28,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230627,120914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3255,-100,5,-2.98,3379971240,1015928,41.30,3300,3500,3235,4360,2350,3355,3326.97,0.00,0,-20240,3611,3482,3366,3237,3121,3425,3180,332,1005,500,2280,5,1,66346033,2160,-3.55,5.50,12,1.53,-917.00,592.00,5560,20230421,-41.46,970,20221223,235.57,5560,-41.46,20230421,1030,216.02,20230105,5560,-41.46,20230421,970,235.57,20221223,1.28,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230627,110921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3295,-60,5,-1.79,3019210430,905556,36.81,3300,3500,3235,4360,2350,3355,3334.08,0.00,0,-21812,3611,3482,3366,3237,3121,3425,3180,332,1005,500,2280,5,1,66346033,2186,-3.59,5.57,12,1.36,-917.00,592.00,5560,20230421,-40.74,970,20221223,239.69,5560,-40.74,20230421,1030,219.90,20230105,5560,-40.74,20230421,970,239.69,20221223,1.28,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230627,100854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3240,-115,5,-3.43,1037670375,318038,12.93,3300,3300,3235,4360,2350,3355,3262.59,0.00,0,25473,3611,3482,3366,3237,3121,3425,3180,332,1005,500,2280,5,1,66346033,2150,-3.53,5.47,12,0.48,-917.00,592.00,5560,20230421,-41.73,970,20221223,234.02,5560,-41.73,20230421,1030,214.56,20230105,5560,-41.73,20230421,970,234.02,20221223,1.28,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230627,090859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3255,-100,5,-2.98,273938550,83819,3.41,3300,3300,3250,4360,2350,3355,3267.72,0.00,0,3496,3611,3482,3366,3237,3121,3425,3180,332,1005,500,2280,5,1,66346033,2160,-3.55,5.50,12,0.13,-917.00,592.00,5560,20230421,-41.46,970,20221223,235.57,5560,-41.46,20230421,1030,216.02,20230105,5560,-41.46,20230421,970,235.57,20221223,1.28,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230626,160858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3355,-120,5,-3.45,8250016925,2447668,16.53,3490,3495,3250,4515,2435,3475,3370.00,0.00,0,-176471,4335,3905,3480,3050,2625,4120,3265,332,1040,500,2360,5,1,66346033,2226,-3.66,5.67,12,3.69,-917.00,592.00,5560,20230421,-39.66,970,20221223,245.88,5560,-39.66,20230421,1030,225.73,20230105,5560,-39.66,20230421,970,245.88,20221223,1.29,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230626,150904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,-170,5,-4.89,7965561560,2362239,15.95,3490,3495,3250,4515,2435,3475,3371.44,0.00,0,-177272,4335,3905,3480,3050,2625,4120,3265,332,1040,500,2360,5,1,66346033,2193,-3.60,5.58,12,3.56,-917.00,592.00,5560,20230421,-40.56,970,20221223,240.72,5560,-40.56,20230421,1030,220.87,20230105,5560,-40.56,20230421,970,240.72,20221223,1.29,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230626,140902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3345,-130,5,-3.74,7279354180,2154770,14.55,3490,3495,3250,4515,2435,3475,3377.63,0.00,0,-167520,4335,3905,3480,3050,2625,4120,3265,332,1040,500,2360,5,1,66346033,2219,-3.65,5.65,12,3.25,-917.00,592.00,5560,20230421,-39.84,970,20221223,244.85,5560,-39.84,20230421,1030,224.76,20230105,5560,-39.84,20230421,970,244.85,20221223,1.29,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230626,130856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3350,-125,5,-3.60,6874781875,2034312,13.74,3490,3495,3250,4515,2435,3475,3378.76,0.00,0,-166250,4335,3905,3480,3050,2625,4120,3265,332,1040,500,2360,5,1,66346033,2223,-3.65,5.66,12,3.07,-917.00,592.00,5560,20230421,-39.75,970,20221223,245.36,5560,-39.75,20230421,1030,225.24,20230105,5560,-39.75,20230421,970,245.36,20221223,1.29,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230626,120858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3330,-145,5,-4.17,6226215225,1842299,12.44,3490,3495,3250,4515,2435,3475,3378.87,0.00,0,-126274,4335,3905,3480,3050,2625,4120,3265,332,1040,500,2360,5,1,66346033,2209,-3.63,5.62,12,2.78,-917.00,592.00,5560,20230421,-40.11,970,20221223,243.30,5560,-40.11,20230421,1030,223.30,20230105,5560,-40.11,20230421,970,243.30,20221223,1.29,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230626,110857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3335,-140,5,-4.03,5866419090,1733747,11.71,3490,3495,3250,4515,2435,3475,3382.93,0.00,0,-123665,4335,3905,3480,3050,2625,4120,3265,332,1040,500,2360,5,1,66346033,2213,-3.64,5.63,12,2.61,-917.00,592.00,5560,20230421,-40.02,970,20221223,243.81,5560,-40.02,20230421,1030,223.79,20230105,5560,-40.02,20230421,970,243.81,20221223,1.29,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230626,100857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-75,5,-2.16,4201129715,1229448,8.30,3490,3495,3340,4515,2435,3475,3416.43,0.00,0,-132760,4335,3905,3480,3050,2625,4120,3265,332,1040,500,2360,5,1,66346033,2256,-3.71,5.74,12,1.85,-917.00,592.00,5560,20230421,-38.85,970,20221223,250.52,5560,-38.85,20230421,1030,230.10,20230105,5560,-38.85,20230421,970,250.52,20221223,1.29,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230626,090901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3430,-45,5,-1.29,2041542275,592319,4.00,3490,3495,3340,4515,2435,3475,3446.02,0.00,0,-93360,4335,3905,3480,3050,2625,4120,3265,332,1040,500,2360,5,1,66346033,2276,-3.74,5.79,12,0.89,-917.00,592.00,5560,20230421,-38.31,970,20221223,253.61,5560,-38.31,20230421,1030,233.01,20230105,5560,-38.31,20230421,970,253.61,20221223,1.29,N,222810,500,331 억,,0,N,N,0,N,00,N
|
|
20230623,182007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3475,265,2,8.26,52729101315,14807362,1512.19,3210,3910,3055,4170,2250,3210,3562.15,0.00,0,137943,3370,3290,3195,3115,3020,3242,3067,330,960,500,2180,5,1,65930406,2291,-3.79,5.87,12,22.46,-917.00,592.00,5560,20230421,-37.50,970,20221223,258.25,5560,-37.50,20230421,1030,237.38,20230105,5560,-37.50,20230421,970,258.25,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230623,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3505,295,2,9.19,40991743370,11414803,1165.73,3210,3910,3055,4170,2250,3210,3591.10,0.00,0,-48195,3370,3290,3195,3115,3020,3242,3067,330,960,500,2180,5,1,65930406,2311,-3.82,5.92,12,17.31,-917.00,592.00,5560,20230421,-36.96,970,20221223,261.34,5560,-36.96,20230421,1030,240.29,20230105,5560,-36.96,20230421,970,261.34,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230622,160612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,-25,5,-0.77,3083222680,968835,41.79,3235,3275,3100,4205,2265,3235,3182.36,0.00,0,48996,3745,3490,3305,3050,2865,3397,2957,330,970,500,2190,5,1,65930406,2116,-3.50,5.42,12,1.47,-917.00,592.00,5560,20230421,-42.27,970,20221223,230.93,5560,-42.27,20230421,1030,211.65,20230105,5560,-42.27,20230421,970,230.93,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230622,151024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,-50,5,-1.55,2962753820,931192,40.17,3235,3275,3100,4205,2265,3235,3181.68,0.00,0,61560,3745,3490,3305,3050,2865,3397,2957,330,970,500,2190,5,1,65930406,2100,-3.47,5.38,12,1.41,-917.00,592.00,5560,20230421,-42.72,970,20221223,228.35,5560,-42.72,20230421,1030,209.22,20230105,5560,-42.72,20230421,970,228.35,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230622,141009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3215,-20,5,-0.62,2696453475,847515,36.56,3235,3275,3100,4205,2265,3235,3181.60,0.00,0,64274,3745,3490,3305,3050,2865,3397,2957,330,970,500,2190,5,1,65930406,2120,-3.51,5.43,12,1.29,-917.00,592.00,5560,20230421,-42.18,970,20221223,231.44,5560,-42.18,20230421,1030,212.14,20230105,5560,-42.18,20230421,970,231.44,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230622,130726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-55,5,-1.70,2151481680,678450,29.27,3235,3245,3100,4205,2265,3235,3171.17,0.00,0,47596,3745,3490,3305,3050,2865,3397,2957,330,970,500,2190,5,1,65930406,2097,-3.47,5.37,12,1.03,-917.00,592.00,5560,20230421,-42.81,970,20221223,227.84,5560,-42.81,20230421,1030,208.74,20230105,5560,-42.81,20230421,970,227.84,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230622,120927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,-40,5,-1.24,1926225335,607664,26.21,3235,3245,3100,4205,2265,3235,3169.88,0.00,0,53473,3745,3490,3305,3050,2865,3397,2957,330,970,500,2190,5,1,65930406,2106,-3.48,5.40,12,0.92,-917.00,592.00,5560,20230421,-42.54,970,20221223,229.38,5560,-42.54,20230421,1030,210.19,20230105,5560,-42.54,20230421,970,229.38,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230622,110904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-65,5,-2.01,1753051160,553225,23.86,3235,3245,3100,4205,2265,3235,3168.78,0.00,0,54415,3745,3490,3305,3050,2865,3397,2957,330,970,500,2190,5,1,65930406,2090,-3.46,5.35,12,0.84,-917.00,592.00,5560,20230421,-42.99,970,20221223,226.80,5560,-42.99,20230421,1030,207.77,20230105,5560,-42.99,20230421,970,226.80,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230622,100445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-70,5,-2.16,1317502810,415939,17.94,3235,3245,3100,4205,2265,3235,3167.54,0.00,0,45927,3745,3490,3305,3050,2865,3397,2957,330,970,500,2190,5,1,65930406,2087,-3.45,5.35,12,0.63,-917.00,592.00,5560,20230421,-43.08,970,20221223,226.29,5560,-43.08,20230421,1030,207.28,20230105,5560,-43.08,20230421,970,226.29,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230622,090304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-105,5,-3.25,214154975,67993,2.93,3235,3245,3100,4205,2265,3235,3149.65,0.00,0,7986,3745,3490,3305,3050,2865,3397,2957,330,970,500,2190,5,1,65930406,2064,-3.41,5.29,12,0.10,-917.00,592.00,5560,20230421,-43.71,970,20221223,222.68,5560,-43.71,20230421,1030,203.88,20230105,5560,-43.71,20230421,970,222.68,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230621,160253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,-245,5,-7.04,7638454645,2301425,76.02,3480,3560,3120,4520,2440,3480,3319.09,0.00,0,13177,3853,3666,3513,3326,3173,3590,3250,330,1040,500,2360,5,1,65930406,2133,-3.53,5.46,12,3.49,-917.00,592.00,5560,20230421,-41.82,970,20221223,233.51,5560,-41.82,20230421,1030,214.08,20230105,5560,-41.82,20230421,970,233.51,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230621,150607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-280,5,-8.05,7340691680,2208937,72.96,3480,3560,3120,4520,2440,3480,3322.92,0.00,0,17924,3853,3666,3513,3326,3173,3590,3250,330,1040,500,2360,5,1,65930406,2110,-3.49,5.41,12,3.35,-917.00,592.00,5560,20230421,-42.45,970,20221223,229.90,5560,-42.45,20230421,1030,210.68,20230105,5560,-42.45,20230421,970,229.90,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230621,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3270,-210,5,-6.03,6676953465,2002887,66.16,3480,3560,3120,4520,2440,3480,3333.40,0.00,0,18527,3853,3666,3513,3326,3173,3590,3250,330,1040,500,2360,5,1,65930406,2156,-3.57,5.52,12,3.04,-917.00,592.00,5560,20230421,-41.19,970,20221223,237.11,5560,-41.19,20230421,1030,217.48,20230105,5560,-41.19,20230421,970,237.11,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230621,130447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3255,-225,5,-6.47,4698966855,1390174,45.92,3480,3560,3140,4520,2440,3480,3379.87,0.00,0,29433,3853,3666,3513,3326,3173,3590,3250,330,1040,500,2360,5,1,65930406,2146,-3.55,5.50,12,2.11,-917.00,592.00,5560,20230421,-41.46,970,20221223,235.57,5560,-41.46,20230421,1030,216.02,20230105,5560,-41.46,20230421,970,235.57,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230621,120759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3330,-150,5,-4.31,3661223825,1074358,35.49,3480,3560,3320,4520,2440,3480,3407.58,0.00,0,29951,3853,3666,3513,3326,3173,3590,3250,330,1040,500,2360,5,1,65930406,2195,-3.63,5.62,12,1.63,-917.00,592.00,5560,20230421,-40.11,970,20221223,243.30,5560,-40.11,20230421,1030,223.30,20230105,5560,-40.11,20230421,970,243.30,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230621,110745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-90,5,-2.59,2861032595,836323,27.62,3480,3560,3320,4520,2440,3480,3420.71,0.00,0,15678,3853,3666,3513,3326,3173,3590,3250,330,1040,500,2360,5,1,65930406,2235,-3.70,5.73,12,1.27,-917.00,592.00,5560,20230421,-39.03,970,20221223,249.48,5560,-39.03,20230421,1030,229.13,20230105,5560,-39.03,20230421,970,249.48,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230621,100432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,-45,5,-1.29,1439373960,415443,13.72,3480,3560,3430,4520,2440,3480,3464.54,0.00,0,722,3853,3666,3513,3326,3173,3590,3250,330,1040,500,2360,5,1,65930406,2265,-3.75,5.80,12,0.63,-917.00,592.00,5560,20230421,-38.22,970,20221223,254.12,5560,-38.22,20230421,1030,233.50,20230105,5560,-38.22,20230421,970,254.12,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230621,090438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,0,3,0.00,295949450,85152,2.81,3480,3510,3460,4520,2440,3480,3475.35,0.00,0,-911,3853,3666,3513,3326,3173,3590,3250,330,1040,500,2360,5,1,65930406,2294,-3.79,5.88,12,0.13,-917.00,592.00,5560,20230421,-37.41,970,20221223,258.76,5560,-37.41,20230421,1030,237.86,20230105,5560,-37.41,20230421,970,258.76,20221223,1.29,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230620,161005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,40,2,1.16,10584821440,3005899,209.83,3700,3700,3360,4470,2410,3440,3521.42,0.00,0,-72456,3600,3520,3475,3395,3350,3497,3372,330,1030,500,2330,5,1,65930406,2294,-3.79,5.88,12,4.56,-917.00,592.00,5560,20230421,-37.41,970,20221223,258.76,5560,-37.41,20230421,1030,237.86,20230105,5560,-37.41,20230421,970,258.76,20221223,1.30,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230620,150854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3475,35,2,1.02,10266754535,2914456,203.45,3700,3700,3360,4470,2410,3440,3522.70,0.00,0,-76004,3600,3520,3475,3395,3350,3497,3372,330,1030,500,2330,5,1,65930406,2291,-3.79,5.87,12,4.42,-917.00,592.00,5560,20230421,-37.50,970,20221223,258.25,5560,-37.50,20230421,1030,237.38,20230105,5560,-37.50,20230421,970,258.25,20221223,1.30,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230620,140844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,70,2,2.03,9565413550,2714506,189.49,3700,3700,3360,4470,2410,3440,3523.81,0.00,0,-77273,3600,3520,3475,3395,3350,3497,3372,330,1030,500,2330,5,1,65930406,2314,-3.83,5.93,12,4.12,-917.00,592.00,5560,20230421,-36.87,970,20221223,261.86,5560,-36.87,20230421,1030,240.78,20230105,5560,-36.87,20230421,970,261.86,20221223,1.30,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230620,130709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,55,2,1.60,8787386810,2492369,173.98,3700,3700,3360,4470,2410,3440,3525.72,0.00,0,-80897,3600,3520,3475,3395,3350,3497,3372,330,1030,500,2330,5,1,65930406,2304,-3.81,5.90,12,3.78,-917.00,592.00,5560,20230421,-37.14,970,20221223,260.31,5560,-37.14,20230421,1030,239.32,20230105,5560,-37.14,20230421,970,260.31,20221223,1.30,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230620,120721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,-60,5,-1.74,7838759285,2217644,154.80,3700,3700,3360,4470,2410,3440,3534.72,0.00,0,-73232,3600,3520,3475,3395,3350,3497,3372,330,1030,500,2330,5,1,65930406,2228,-3.69,5.71,12,3.36,-917.00,592.00,5560,20230421,-39.21,970,20221223,248.45,5560,-39.21,20230421,1030,228.16,20230105,5560,-39.21,20230421,970,248.45,20221223,1.30,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230620,111007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,-5,5,-0.15,6879079625,1936131,135.15,3700,3700,3435,4470,2410,3440,3553.00,0.00,0,-63255,3600,3520,3475,3395,3350,3497,3372,330,1030,500,2330,5,1,65930406,2265,-3.75,5.80,12,2.94,-917.00,592.00,5560,20230421,-38.22,970,20221223,254.12,5560,-38.22,20230421,1030,233.50,20230105,5560,-38.22,20230421,970,254.12,20221223,1.30,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230620,100244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,75,2,2.18,5594208435,1565770,109.30,3700,3700,3455,4470,2410,3440,3572.82,0.00,0,-73518,3600,3520,3475,3395,3350,3497,3372,330,1030,500,2330,5,1,65930406,2317,-3.83,5.94,12,2.37,-917.00,592.00,5560,20230421,-36.78,970,20221223,262.37,5560,-36.78,20230421,1030,241.26,20230105,5560,-36.78,20230421,970,262.37,20221223,1.30,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230620,090552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,150,2,4.36,2357081320,648043,45.24,3700,3700,3555,4470,2410,3440,3637.23,0.00,0,-81519,3600,3520,3475,3395,3350,3497,3372,330,1030,500,2330,5,1,65930406,2367,-3.91,6.06,12,0.98,-917.00,592.00,5560,20230421,-35.43,970,20221223,270.10,5560,-35.43,20230421,1030,248.54,20230105,5560,-35.43,20230421,970,270.10,20221223,1.30,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230619,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3440,-115,5,-3.23,4944511880,1424348,64.15,3555,3555,3430,4620,2490,3555,3471.48,0.00,0,-20765,3848,3701,3578,3431,3308,3775,3505,330,1065,500,2410,5,1,65930406,2268,-3.75,5.81,12,2.16,-917.00,592.00,5560,20230421,-38.13,970,20221223,254.64,5560,-38.13,20230421,1030,233.98,20230105,5560,-38.13,20230421,970,254.64,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230619,150117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,-90,5,-2.53,4657766000,1341021,60.39,3555,3555,3430,4620,2490,3555,3473.30,0.00,0,-27426,3848,3701,3578,3431,3308,3775,3505,330,1065,500,2410,5,1,65930406,2284,-3.78,5.85,12,2.03,-917.00,592.00,5560,20230421,-37.68,970,20221223,257.22,5560,-37.68,20230421,1030,236.41,20230105,5560,-37.68,20230421,970,257.22,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230619,140239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,-105,5,-2.95,4214525545,1212641,54.61,3555,3555,3430,4620,2490,3555,3475.49,0.00,0,-28794,3848,3701,3578,3431,3308,3775,3505,330,1065,500,2410,5,1,65930406,2275,-3.76,5.83,12,1.84,-917.00,592.00,5560,20230421,-37.95,970,20221223,255.67,5560,-37.95,20230421,1030,234.95,20230105,5560,-37.95,20230421,970,255.67,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230619,130238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,-90,5,-2.53,3616770590,1039344,46.81,3555,3555,3435,4620,2490,3555,3479.86,0.00,0,-10636,3848,3701,3578,3431,3308,3775,3505,330,1065,500,2410,5,1,65930406,2284,-3.78,5.85,12,1.58,-917.00,592.00,5560,20230421,-37.68,970,20221223,257.22,5560,-37.68,20230421,1030,236.41,20230105,5560,-37.68,20230421,970,257.22,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230619,120457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,-60,5,-1.69,3265126520,938167,42.25,3555,3555,3435,4620,2490,3555,3480.33,0.00,0,-11498,3848,3701,3578,3431,3308,3775,3505,330,1065,500,2410,5,1,65930406,2304,-3.81,5.90,12,1.42,-917.00,592.00,5560,20230421,-37.14,970,20221223,260.31,5560,-37.14,20230421,1030,239.32,20230105,5560,-37.14,20230421,970,260.31,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230619,110656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,-105,5,-2.95,2634283240,756295,34.06,3555,3555,3440,4620,2490,3555,3483.14,0.00,0,-1496,3848,3701,3578,3431,3308,3775,3505,330,1065,500,2410,5,1,65930406,2275,-3.76,5.83,12,1.15,-917.00,592.00,5560,20230421,-37.95,970,20221223,255.67,5560,-37.95,20230421,1030,234.95,20230105,5560,-37.95,20230421,970,255.67,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230619,100427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3505,-50,5,-1.41,1763118005,504952,22.74,3555,3555,3440,4620,2490,3555,3491.65,0.00,0,-14048,3848,3701,3578,3431,3308,3775,3505,330,1065,500,2410,5,1,65930406,2311,-3.82,5.92,12,0.77,-917.00,592.00,5560,20230421,-36.96,970,20221223,261.34,5560,-36.96,20230421,1030,240.29,20230105,5560,-36.96,20230421,970,261.34,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230619,090741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,-60,5,-1.69,475260945,134796,6.07,3555,3555,3495,4620,2490,3555,3525.78,0.00,0,-20975,3848,3701,3578,3431,3308,3775,3505,330,1065,500,2410,5,1,65930406,2304,-3.81,5.90,12,0.20,-917.00,592.00,5560,20230421,-37.14,970,20221223,260.31,5560,-37.14,20230421,1030,239.32,20230105,5560,-37.14,20230421,970,260.31,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230616,160421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3555,10,2,0.28,7893643860,2207927,213.55,3540,3725,3455,4605,2485,3545,3575.19,0.00,0,-44218,3645,3595,3560,3510,3475,3577,3492,330,1060,500,2410,5,1,65930406,2344,-3.88,6.01,12,3.35,-917.00,592.00,5560,20230421,-36.06,970,20221223,266.49,5560,-36.06,20230421,1030,245.15,20230105,5560,-36.06,20230421,970,266.49,20221223,1.31,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230616,151032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3565,20,2,0.56,7681102765,2148234,207.78,3540,3725,3455,4605,2485,3545,3575.54,0.00,0,-40216,3645,3595,3560,3510,3475,3577,3492,330,1060,500,2410,5,1,65930406,2350,-3.89,6.02,12,3.26,-917.00,592.00,5560,20230421,-35.88,970,20221223,267.53,5560,-35.88,20230421,1030,246.12,20230105,5560,-35.88,20230421,970,267.53,20221223,1.31,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230616,140146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3555,10,2,0.28,6644341725,1858033,179.71,3540,3725,3455,4605,2485,3545,3576.01,0.00,0,-22062,3645,3595,3560,3510,3475,3577,3492,330,1060,500,2410,5,1,65930406,2344,-3.88,6.01,12,2.82,-917.00,592.00,5560,20230421,-36.06,970,20221223,266.49,5560,-36.06,20230421,1030,245.15,20230105,5560,-36.06,20230421,970,266.49,20221223,1.31,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230616,130509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,-30,5,-0.85,2752196820,781837,75.62,3540,3585,3455,4605,2485,3545,3520.17,0.00,0,47624,3645,3595,3560,3510,3475,3577,3492,330,1060,500,2410,5,1,65930406,2317,-3.83,5.94,12,1.19,-917.00,592.00,5560,20230421,-36.78,970,20221223,262.37,5560,-36.78,20230421,1030,241.26,20230105,5560,-36.78,20230421,970,262.37,20221223,1.31,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230616,120246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3505,-40,5,-1.13,2323006520,659400,63.78,3540,3585,3455,4605,2485,3545,3522.91,0.00,0,52735,3645,3595,3560,3510,3475,3577,3492,330,1060,500,2410,5,1,65930406,2311,-3.82,5.92,12,1.00,-917.00,592.00,5560,20230421,-36.96,970,20221223,261.34,5560,-36.96,20230421,1030,240.29,20230105,5560,-36.96,20230421,970,261.34,20221223,1.31,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230616,110229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3560,15,2,0.42,1942214600,551621,53.35,3540,3585,3455,4605,2485,3545,3520.92,0.00,0,55799,3645,3595,3560,3510,3475,3577,3492,330,1060,500,2410,5,1,65930406,2347,-3.88,6.01,12,0.84,-917.00,592.00,5560,20230421,-35.97,970,20221223,267.01,5560,-35.97,20230421,1030,245.63,20230105,5560,-35.97,20230421,970,267.01,20221223,1.31,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230616,100942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3560,15,2,0.42,1438442095,409964,39.65,3540,3580,3455,4605,2485,3545,3508.70,0.00,0,14671,3645,3595,3560,3510,3475,3577,3492,330,1060,500,2410,5,1,65930406,2347,-3.88,6.01,12,0.62,-917.00,592.00,5560,20230421,-35.97,970,20221223,267.01,5560,-35.97,20230421,1030,245.63,20230105,5560,-35.97,20230421,970,267.01,20221223,1.31,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230616,090446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3535,-10,5,-0.28,139472995,39552,3.83,3540,3545,3515,4605,2485,3545,3526.32,0.00,0,17,3645,3595,3560,3510,3475,3577,3492,330,1060,500,2410,5,1,65930406,2331,-3.85,5.97,12,0.06,-917.00,592.00,5560,20230421,-36.42,970,20221223,264.43,5560,-36.42,20230421,1030,243.20,20230105,5560,-36.42,20230421,970,264.43,20221223,1.31,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230615,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3560,-80,5,-2.20,3470647490,972843,48.57,3595,3610,3525,4730,2550,3640,3567.45,0.00,0,-58914,3860,3750,3675,3565,3490,3712,3527,330,1090,500,2470,5,1,65930406,2347,-3.88,6.01,12,1.48,-917.00,592.00,5560,20230421,-35.97,970,20221223,267.01,5560,-35.97,20230421,1030,245.63,20230105,5560,-35.97,20230421,970,267.01,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230615,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3560,-80,5,-2.20,3227770250,904607,45.16,3595,3610,3525,4730,2550,3640,3568.06,0.00,0,-59568,3860,3750,3675,3565,3490,3712,3527,330,1090,500,2470,5,1,65930406,2347,-3.88,6.01,12,1.37,-917.00,592.00,5560,20230421,-35.97,970,20221223,267.01,5560,-35.97,20230421,1030,245.63,20230105,5560,-35.97,20230421,970,267.01,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230615,130648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3565,-75,5,-2.06,2835230925,794615,39.67,3595,3610,3525,4730,2550,3640,3567.96,0.00,0,-50703,3860,3750,3675,3565,3490,3712,3527,330,1090,500,2470,5,1,65930406,2350,-3.89,6.02,12,1.21,-917.00,592.00,5560,20230421,-35.88,970,20221223,267.53,5560,-35.88,20230421,1030,246.12,20230105,5560,-35.88,20230421,970,267.53,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230615,120400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3565,-75,5,-2.06,2641790940,740258,36.96,3595,3610,3525,4730,2550,3640,3568.64,0.00,0,-50618,3860,3750,3675,3565,3490,3712,3527,330,1090,500,2470,5,1,65930406,2350,-3.89,6.02,12,1.12,-917.00,592.00,5560,20230421,-35.88,970,20221223,267.53,5560,-35.88,20230421,1030,246.12,20230105,5560,-35.88,20230421,970,267.53,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230615,110228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3580,-60,5,-1.65,1887058330,528003,26.36,3595,3610,3525,4730,2550,3640,3573.82,0.00,0,-29492,3860,3750,3675,3565,3490,3712,3527,330,1090,500,2470,5,1,65930406,2360,-3.90,6.05,12,0.80,-917.00,592.00,5560,20230421,-35.61,970,20221223,269.07,5560,-35.61,20230421,1030,247.57,20230105,5560,-35.61,20230421,970,269.07,20221223,1.32,N,222810,500,329 억,,0,N,N,0,N,00,N
|
|
20230611,184755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3595,35,2,0.98,5671520125,1604339,84.27,3540,3630,3440,4625,2495,3560,3534.53,0.00,0,-85727,3886,3722,3616,3452,3346,3670,3400,328,1065,500,2420,5,1,65514783,2355,-3.92,6.07,12,2.45,-917.00,592.00,5560,20230421,-35.34,970,20221223,270.62,5560,-35.34,20230421,1030,249.03,20230105,5560,-35.34,20230421,970,270.62,20221223,1.71,N,222810,500,327 억,,0,N,N,0,N,00,N
|