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
|
|
20230927,160945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-95,5,-3.58,2247716625,889399,130.11,2650,2655,2445,3445,1855,2650,2527.15,0.00,0,-105711,2836,2742,2696,2602,2556,2720,2580,374,795,500,1590,5,1,74798489,1911,-2.79,4.32,12,1.19,-917.00,592.00,5560,20230421,-54.05,970,20221223,163.40,5560,-54.05,20230421,1030,148.06,20230105,5560,-54.05,20230421,970,163.40,20221223,0.14,N,222810,500,373 억,,1819,N,N,0,N,00,N
|
|
20230927,150955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-100,5,-3.77,2162287980,855780,125.19,2650,2655,2445,3445,1855,2650,2526.69,0.00,0,-96041,2836,2742,2696,2602,2556,2720,2580,374,795,500,1590,5,1,74798489,1907,-2.78,4.31,12,1.14,-917.00,592.00,5560,20230421,-54.14,970,20221223,162.89,5560,-54.14,20230421,1030,147.57,20230105,5560,-54.14,20230421,970,162.89,20221223,0.14,N,222810,500,373 억,,1819,N,N,0,N,00,N
|
|
20230927,140956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-140,5,-5.28,1889988540,748775,109.54,2650,2655,2445,3445,1855,2650,2524.11,0.00,0,-85841,2836,2742,2696,2602,2556,2720,2580,374,795,500,1590,5,1,74798489,1877,-2.74,4.24,12,1.00,-917.00,592.00,5560,20230421,-54.86,970,20221223,158.76,5560,-54.86,20230421,1030,143.69,20230105,5560,-54.86,20230421,970,158.76,20221223,0.14,N,222810,500,373 억,,1819,N,N,0,N,00,N
|
|
20230927,130941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-130,5,-4.91,1773545770,702566,102.78,2650,2655,2445,3445,1855,2650,2524.38,0.00,0,-67330,2836,2742,2696,2602,2556,2720,2580,374,795,500,1590,5,1,74798489,1885,-2.75,4.26,12,0.94,-917.00,592.00,5560,20230421,-54.68,970,20221223,159.79,5560,-54.68,20230421,1030,144.66,20230105,5560,-54.68,20230421,970,159.79,20221223,0.14,N,222810,500,373 억,,1819,N,N,0,N,00,N
|
|
20230927,120942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-135,5,-5.09,1725824660,683659,100.01,2650,2655,2445,3445,1855,2650,2524.39,0.00,0,-57685,2836,2742,2696,2602,2556,2720,2580,374,795,500,1590,5,1,74798489,1881,-2.74,4.25,12,0.91,-917.00,592.00,5560,20230421,-54.77,970,20221223,159.28,5560,-54.77,20230421,1030,144.17,20230105,5560,-54.77,20230421,970,159.28,20221223,0.14,N,222810,500,373 억,,1819,N,N,0,N,00,N
|
|
20230927,110951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-140,5,-5.28,1506186490,596158,87.21,2650,2655,2445,3445,1855,2650,2526.49,0.00,0,-39892,2836,2742,2696,2602,2556,2720,2580,374,795,500,1590,5,1,74798489,1877,-2.74,4.24,12,0.80,-917.00,592.00,5560,20230421,-54.86,970,20221223,158.76,5560,-54.86,20230421,1030,143.69,20230105,5560,-54.86,20230421,970,158.76,20221223,0.14,N,222810,500,373 억,,1819,N,N,0,N,00,N
|
|
20230927,100943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-140,5,-5.28,998077205,391437,57.26,2650,2655,2445,3445,1855,2650,2549.78,0.00,0,-37037,2836,2742,2696,2602,2556,2720,2580,374,795,500,1590,5,1,74798489,1877,-2.74,4.24,12,0.52,-917.00,592.00,5560,20230421,-54.86,970,20221223,158.76,5560,-54.86,20230421,1030,143.69,20230105,5560,-54.86,20230421,970,158.76,20221223,0.14,N,222810,500,373 억,,1819,N,N,0,N,00,N
|
|
20230927,091001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,-35,5,-1.32,93731985,35788,5.24,2650,2655,2590,3445,1855,2650,2619.09,0.00,0,-1254,2836,2742,2696,2602,2556,2720,2580,374,795,500,1590,5,1,74798489,1956,-2.85,4.42,12,0.05,-917.00,592.00,5560,20230421,-52.97,970,20221223,169.59,5560,-52.97,20230421,1030,153.88,20230105,5560,-52.97,20230421,970,169.59,20221223,0.14,N,222810,500,373 억,,1819,N,N,0,N,00,N
|
|
20230926,160943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,-55,5,-2.03,1832032660,676123,70.62,2685,2790,2650,3515,1895,2705,2709.65,0.13,0,-99233,2898,2801,2678,2581,2458,2850,2630,374,810,500,1620,5,1,74798489,1982,-2.89,4.48,12,0.90,-917.00,592.00,5560,20230421,-52.34,970,20221223,173.20,5560,-52.34,20230421,1030,157.28,20230105,5560,-52.34,20230421,970,173.20,20221223,0.14,N,222810,500,373 억,,97189,N,N,0,N,00,N
|
|
20230926,150941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2665,-40,5,-1.48,1721678430,634542,66.28,2685,2790,2665,3515,1895,2705,2713.27,0.13,0,-100198,2898,2801,2678,2581,2458,2850,2630,374,810,500,1620,5,1,74798489,1993,-2.91,4.50,12,0.85,-917.00,592.00,5560,20230421,-52.07,970,20221223,174.74,5560,-52.07,20230421,1030,158.74,20230105,5560,-52.07,20230421,970,174.74,20221223,0.14,N,222810,500,373 억,,97189,N,N,0,N,00,N
|
|
20230926,140936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-15,5,-0.55,1521307550,559902,58.48,2685,2790,2675,3515,1895,2705,2717.10,0.13,0,-65117,2898,2801,2678,2581,2458,2850,2630,374,810,500,1620,5,1,74798489,2012,-2.93,4.54,12,0.75,-917.00,592.00,5560,20230421,-51.62,970,20221223,177.32,5560,-51.62,20230421,1030,161.17,20230105,5560,-51.62,20230421,970,177.32,20221223,0.14,N,222810,500,373 억,,97189,N,N,0,N,00,N
|
|
20230926,130939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,-5,5,-0.18,1229157520,451367,47.14,2685,2790,2675,3515,1895,2705,2723.20,0.13,0,-52608,2898,2801,2678,2581,2458,2850,2630,374,810,500,1620,5,1,74798489,2020,-2.94,4.56,12,0.60,-917.00,592.00,5560,20230421,-51.44,970,20221223,178.35,5560,-51.44,20230421,1030,162.14,20230105,5560,-51.44,20230421,970,178.35,20221223,0.14,N,222810,500,373 억,,97189,N,N,0,N,00,N
|
|
20230926,120946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,15,2,0.55,1004728090,368523,38.49,2685,2790,2675,3515,1895,2705,2726.38,0.13,0,-33087,2898,2801,2678,2581,2458,2850,2630,374,810,500,1620,5,1,74798489,2035,-2.97,4.59,12,0.49,-917.00,592.00,5560,20230421,-51.08,970,20221223,180.41,5560,-51.08,20230421,1030,164.08,20230105,5560,-51.08,20230421,970,180.41,20221223,0.14,N,222810,500,373 억,,97189,N,N,0,N,00,N
|
|
20230926,110940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,10,2,0.37,852686680,312375,32.63,2685,2790,2675,3515,1895,2705,2729.71,0.13,0,-30555,2898,2801,2678,2581,2458,2850,2630,374,810,500,1620,5,1,74798489,2031,-2.96,4.59,12,0.42,-917.00,592.00,5560,20230421,-51.17,970,20221223,179.90,5560,-51.17,20230421,1030,163.59,20230105,5560,-51.17,20230421,970,179.90,20221223,0.14,N,222810,500,373 억,,97189,N,N,0,N,00,N
|
|
20230926,100941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,15,2,0.55,660151470,241475,25.22,2685,2790,2675,3515,1895,2705,2733.86,0.13,0,-36090,2898,2801,2678,2581,2458,2850,2630,374,810,500,1620,5,1,74798489,2035,-2.97,4.59,12,0.32,-917.00,592.00,5560,20230421,-51.08,970,20221223,180.41,5560,-51.08,20230421,1030,164.08,20230105,5560,-51.08,20230421,970,180.41,20221223,0.14,N,222810,500,373 억,,97189,N,N,0,N,00,N
|
|
20230926,090943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,50,2,1.85,188688870,68917,7.20,2685,2790,2675,3515,1895,2705,2738.04,0.13,0,-22410,2898,2801,2678,2581,2458,2850,2630,374,810,500,1620,5,1,74798489,2061,-3.00,4.65,12,0.09,-917.00,592.00,5560,20230421,-50.45,970,20221223,184.02,5560,-50.45,20230421,1030,167.48,20230105,5560,-50.45,20230421,970,184.02,20221223,0.14,N,222810,500,373 억,,97189,N,N,0,N,00,N
|
|
20230925,160942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2705,80,2,3.05,2544434490,942720,223.37,2620,2775,2555,3410,1840,2625,2699.02,0.00,0,190200,2718,2671,2598,2551,2478,2635,2515,374,785,500,1570,5,1,74798489,2023,-2.95,4.57,12,1.26,-917.00,592.00,5560,20230421,-51.35,970,20221223,178.87,5560,-51.35,20230421,1030,162.62,20230105,5560,-51.35,20230421,970,178.87,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230925,150945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,105,2,4.00,2419379670,896597,212.44,2620,2775,2555,3410,1840,2625,2698.40,0.00,0,182136,2718,2671,2598,2551,2478,2635,2515,374,785,500,1570,5,1,74798489,2042,-2.98,4.61,12,1.20,-917.00,592.00,5560,20230421,-50.90,970,20221223,181.44,5560,-50.90,20230421,1030,165.05,20230105,5560,-50.90,20230421,970,181.44,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230925,140928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,95,2,3.62,1513736505,566927,134.33,2620,2730,2555,3410,1840,2625,2670.07,0.00,0,140370,2718,2671,2598,2551,2478,2635,2515,374,785,500,1570,5,1,74798489,2035,-2.97,4.59,12,0.76,-917.00,592.00,5560,20230421,-51.08,970,20221223,180.41,5560,-51.08,20230421,1030,164.08,20230105,5560,-51.08,20230421,970,180.41,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230925,130934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,105,2,4.00,1269883925,477152,113.06,2620,2730,2555,3410,1840,2625,2661.38,0.00,0,105238,2718,2671,2598,2551,2478,2635,2515,374,785,500,1570,5,1,74798489,2042,-2.98,4.61,12,0.64,-917.00,592.00,5560,20230421,-50.90,970,20221223,181.44,5560,-50.90,20230421,1030,165.05,20230105,5560,-50.90,20230421,970,181.44,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230925,120939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,30,2,1.14,935446790,353384,83.73,2620,2725,2555,3410,1840,2625,2647.11,0.00,0,65935,2718,2671,2598,2551,2478,2635,2515,374,785,500,1570,5,1,74798489,1986,-2.90,4.48,12,0.47,-917.00,592.00,5560,20230421,-52.25,970,20221223,173.71,5560,-52.25,20230421,1030,157.77,20230105,5560,-52.25,20230421,970,173.71,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230925,110933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,50,2,1.90,815572120,308451,73.08,2620,2725,2555,3410,1840,2625,2644.09,0.00,0,55806,2718,2671,2598,2551,2478,2635,2515,374,785,500,1570,5,1,74798489,2001,-2.92,4.52,12,0.41,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230925,100938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2695,70,2,2.67,643992055,244564,57.95,2620,2725,2555,3410,1840,2625,2633.23,0.00,0,46200,2718,2671,2598,2551,2478,2635,2515,374,785,500,1570,5,1,74798489,2016,-2.94,4.55,12,0.33,-917.00,592.00,5560,20230421,-51.53,970,20221223,177.84,5560,-51.53,20230421,1030,161.65,20230105,5560,-51.53,20230421,970,177.84,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230925,090933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-45,5,-1.71,98341595,38209,9.05,2620,2620,2555,3410,1840,2625,2573.78,0.00,0,18867,2718,2671,2598,2551,2478,2635,2515,374,785,500,1570,5,1,74798489,1930,-2.81,4.36,12,0.05,-917.00,592.00,5560,20230421,-53.60,970,20221223,165.98,5560,-53.60,20230421,1030,150.49,20230105,5560,-53.60,20230421,970,165.98,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230922,161009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2625,35,2,1.35,1088190290,420917,40.54,2630,2645,2525,3365,1815,2590,2585.26,0.00,0,24314,2920,2755,2665,2500,2410,2710,2455,374,775,500,1550,5,1,74798489,1963,-2.86,4.43,12,0.56,-917.00,592.00,5560,20230421,-52.79,970,20221223,170.62,5560,-52.79,20230421,1030,154.85,20230105,5560,-52.79,20230421,970,170.62,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230922,151003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,45,2,1.74,1009360030,390929,37.65,2630,2640,2525,3365,1815,2590,2581.95,0.00,0,24133,2920,2755,2665,2500,2410,2710,2455,374,775,500,1550,5,1,74798489,1971,-2.87,4.45,12,0.52,-917.00,592.00,5560,20230421,-52.61,970,20221223,171.65,5560,-52.61,20230421,1030,155.83,20230105,5560,-52.61,20230421,970,171.65,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230922,141001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,25,2,0.97,635229160,247248,23.81,2630,2640,2525,3365,1815,2590,2569.20,0.00,0,32759,2920,2755,2665,2500,2410,2710,2455,374,775,500,1550,5,1,74798489,1956,-2.85,4.42,12,0.33,-917.00,592.00,5560,20230421,-52.97,970,20221223,169.59,5560,-52.97,20230421,1030,153.88,20230105,5560,-52.97,20230421,970,169.59,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230922,130903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,10,2,0.39,522486950,203844,19.63,2630,2640,2525,3365,1815,2590,2563.17,0.00,0,13664,2920,2755,2665,2500,2410,2710,2455,374,775,500,1550,5,1,74798489,1945,-2.84,4.39,12,0.27,-917.00,592.00,5560,20230421,-53.24,970,20221223,168.04,5560,-53.24,20230421,1030,152.43,20230105,5560,-53.24,20230421,970,168.04,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230922,120901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-35,5,-1.35,396095825,154744,14.90,2630,2640,2525,3365,1815,2590,2559.68,0.00,0,7127,2920,2755,2665,2500,2410,2710,2455,374,775,500,1550,5,1,74798489,1911,-2.79,4.32,12,0.21,-917.00,592.00,5560,20230421,-54.05,970,20221223,163.40,5560,-54.05,20230421,1030,148.06,20230105,5560,-54.05,20230421,970,163.40,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230922,110855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-40,5,-1.54,333238620,130192,12.54,2630,2640,2525,3365,1815,2590,2559.59,0.00,0,5486,2920,2755,2665,2500,2410,2710,2455,374,775,500,1550,5,1,74798489,1907,-2.78,4.31,12,0.17,-917.00,592.00,5560,20230421,-54.14,970,20221223,162.89,5560,-54.14,20230421,1030,147.57,20230105,5560,-54.14,20230421,970,162.89,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230922,100856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-35,5,-1.35,238617930,93103,8.97,2630,2640,2525,3365,1815,2590,2562.95,0.00,0,1428,2920,2755,2665,2500,2410,2710,2455,374,775,500,1550,5,1,74798489,1911,-2.79,4.32,12,0.12,-917.00,592.00,5560,20230421,-54.05,970,20221223,163.40,5560,-54.05,20230421,1030,148.06,20230105,5560,-54.05,20230421,970,163.40,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230922,090852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-50,5,-1.93,89550340,34682,3.34,2630,2640,2540,3365,1815,2590,2582.04,0.00,0,-14753,2920,2755,2665,2500,2410,2710,2455,374,775,500,1550,5,1,74798489,1900,-2.77,4.29,12,0.05,-917.00,592.00,5560,20230421,-54.32,970,20221223,161.86,5560,-54.32,20230421,1030,146.60,20230105,5560,-54.32,20230421,970,161.86,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230921,160857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,-110,5,-4.07,2749234880,1025873,107.41,2800,2830,2575,3510,1890,2700,2679.95,0.14,0,-229246,2840,2770,2700,2630,2560,2735,2595,374,810,500,1620,5,1,74798489,1937,-2.82,4.38,12,1.37,-917.00,592.00,5560,20230421,-53.42,970,20221223,167.01,5560,-53.42,20230421,1030,151.46,20230105,5560,-53.42,20230421,970,167.01,20221223,0.14,N,222810,500,373 억,,102931,N,N,0,N,00,N
|
|
20230921,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-120,5,-4.44,2693079820,1004162,105.14,2800,2830,2575,3510,1890,2700,2681.88,0.14,0,-225769,2840,2770,2700,2630,2560,2735,2595,374,810,500,1620,5,1,74798489,1930,-2.81,4.36,12,1.34,-917.00,592.00,5560,20230421,-53.60,970,20221223,165.98,5560,-53.60,20230421,1030,150.49,20230105,5560,-53.60,20230421,970,165.98,20221223,0.14,N,222810,500,373 억,,102931,N,N,0,N,00,N
|
|
20230921,140852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,-65,5,-2.41,2155211655,797856,83.54,2800,2830,2635,3510,1890,2700,2701.26,0.14,0,-187409,2840,2770,2700,2630,2560,2735,2595,374,810,500,1620,5,1,74798489,1971,-2.87,4.45,12,1.07,-917.00,592.00,5560,20230421,-52.61,970,20221223,171.65,5560,-52.61,20230421,1030,155.83,20230105,5560,-52.61,20230421,970,171.65,20221223,0.14,N,222810,500,373 억,,102931,N,N,0,N,00,N
|
|
20230921,130847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,-15,5,-0.56,1767768365,652029,68.27,2800,2830,2665,3510,1890,2700,2711.22,0.14,0,-86677,2840,2770,2700,2630,2560,2735,2595,374,810,500,1620,5,1,74798489,2008,-2.93,4.54,12,0.87,-917.00,592.00,5560,20230421,-51.71,970,20221223,176.80,5560,-51.71,20230421,1030,160.68,20230105,5560,-51.71,20230421,970,176.80,20221223,0.14,N,222810,500,373 억,,102931,N,N,0,N,00,N
|
|
20230921,120839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-10,5,-0.37,762879460,282007,29.53,2800,2830,2670,3510,1890,2700,2705.22,0.14,0,-62272,2840,2770,2700,2630,2560,2735,2595,374,810,500,1620,5,1,74798489,2012,-2.93,4.54,12,0.38,-917.00,592.00,5560,20230421,-51.62,970,20221223,177.32,5560,-51.62,20230421,1030,161.17,20230105,5560,-51.62,20230421,970,177.32,20221223,0.14,N,222810,500,373 억,,102931,N,N,0,N,00,N
|
|
20230921,110859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,-20,5,-0.74,598945990,220797,23.12,2800,2830,2670,3510,1890,2700,2712.77,0.14,0,-51127,2840,2770,2700,2630,2560,2735,2595,374,810,500,1620,5,1,74798489,2005,-2.92,4.53,12,0.30,-917.00,592.00,5560,20230421,-51.80,970,20221223,176.29,5560,-51.80,20230421,1030,160.19,20230105,5560,-51.80,20230421,970,176.29,20221223,0.14,N,222810,500,373 억,,102931,N,N,0,N,00,N
|
|
20230921,100842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,20,2,0.74,447198025,164568,17.23,2800,2830,2670,3510,1890,2700,2717.62,0.14,0,-42571,2840,2770,2700,2630,2560,2735,2595,374,810,500,1620,5,1,74798489,2035,-2.97,4.59,12,0.22,-917.00,592.00,5560,20230421,-51.08,970,20221223,180.41,5560,-51.08,20230421,1030,164.08,20230105,5560,-51.08,20230421,970,180.41,20221223,0.14,N,222810,500,373 억,,102931,N,N,0,N,00,N
|
|
20230921,090847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,0,3,0.00,169136505,61351,6.42,2800,2830,2700,3510,1890,2700,2758.79,0.14,0,-22348,2840,2770,2700,2630,2560,2735,2595,374,810,500,1620,5,1,74798489,2020,-2.94,4.56,12,0.08,-917.00,592.00,5560,20230421,-51.44,970,20221223,178.35,5560,-51.44,20230421,1030,162.14,20230105,5560,-51.44,20230421,970,178.35,20221223,0.14,N,222810,500,373 억,,102931,N,N,0,N,00,N
|
|
20230920,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,-10,5,-0.37,2544764530,944948,25.11,2710,2770,2630,3520,1900,2710,2693.00,0.21,0,-64621,3103,2906,2733,2536,2363,3005,2635,374,810,500,1620,5,1,74798489,2020,-2.94,4.56,12,1.26,-917.00,592.00,5560,20230421,-51.44,970,20221223,178.35,5560,-51.44,20230421,1030,162.14,20230105,5560,-51.44,20230421,970,178.35,20221223,0.14,N,222810,500,373 억,,158368,N,N,0,N,00,N
|
|
20230920,150829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,-10,5,-0.37,2474024590,918771,24.41,2710,2770,2630,3520,1900,2710,2692.75,0.21,0,-65505,3103,2906,2733,2536,2363,3005,2635,374,810,500,1620,5,1,74798489,2020,-2.94,4.56,12,1.23,-917.00,592.00,5560,20230421,-51.44,970,20221223,178.35,5560,-51.44,20230421,1030,162.14,20230105,5560,-51.44,20230421,970,178.35,20221223,0.14,N,222810,500,373 억,,158368,N,N,0,N,00,N
|
|
20230920,140840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,5,2,0.18,2272584135,844200,22.43,2710,2770,2630,3520,1900,2710,2692.00,0.21,0,-60305,3103,2906,2733,2536,2363,3005,2635,374,810,500,1620,5,1,74798489,2031,-2.96,4.59,12,1.13,-917.00,592.00,5560,20230421,-51.17,970,20221223,179.90,5560,-51.17,20230421,1030,163.59,20230105,5560,-51.17,20230421,970,179.90,20221223,0.14,N,222810,500,373 억,,158368,N,N,0,N,00,N
|
|
20230920,130836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-35,5,-1.29,2090017155,776192,20.63,2710,2770,2630,3520,1900,2710,2692.65,0.21,0,-85751,3103,2906,2733,2536,2363,3005,2635,374,810,500,1620,5,1,74798489,2001,-2.92,4.52,12,1.04,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.14,N,222810,500,373 억,,158368,N,N,0,N,00,N
|
|
20230920,120836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,-10,5,-0.37,1771082515,656885,17.46,2710,2770,2630,3520,1900,2710,2696.18,0.21,0,-97351,3103,2906,2733,2536,2363,3005,2635,374,810,500,1620,5,1,74798489,2020,-2.94,4.56,12,0.88,-917.00,592.00,5560,20230421,-51.44,970,20221223,178.35,5560,-51.44,20230421,1030,162.14,20230105,5560,-51.44,20230421,970,178.35,20221223,0.14,N,222810,500,373 억,,158368,N,N,0,N,00,N
|
|
20230920,110845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,5,2,0.18,1655069605,613961,16.31,2710,2770,2630,3520,1900,2710,2695.72,0.21,0,-94722,3103,2906,2733,2536,2363,3005,2635,374,810,500,1620,5,1,74798489,2031,-2.96,4.59,12,0.82,-917.00,592.00,5560,20230421,-51.17,970,20221223,179.90,5560,-51.17,20230421,1030,163.59,20230105,5560,-51.17,20230421,970,179.90,20221223,0.14,N,222810,500,373 억,,158368,N,N,0,N,00,N
|
|
20230920,100825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-35,5,-1.29,1165535065,434887,11.56,2710,2760,2630,3520,1900,2710,2680.09,0.21,0,-40038,3103,2906,2733,2536,2363,3005,2635,374,810,500,1620,5,1,74798489,2001,-2.92,4.52,12,0.58,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.14,N,222810,500,373 억,,158368,N,N,0,N,00,N
|
|
20230920,090838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,-65,5,-2.40,428878000,161566,4.29,2710,2710,2630,3520,1900,2710,2654.51,0.21,0,-7759,3103,2906,2733,2536,2363,3005,2635,374,810,500,1620,5,1,74798489,1978,-2.88,4.47,12,0.22,-917.00,592.00,5560,20230421,-52.43,970,20221223,172.68,5560,-52.43,20230421,1030,156.80,20230105,5560,-52.43,20230421,970,172.68,20221223,0.14,N,222810,500,373 억,,158368,N,N,0,N,00,N
|
|
20230919,160835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,130,2,5.04,10356156980,3736345,632.48,2585,2930,2560,3350,1810,2580,2771.81,0.00,0,334211,2710,2645,2550,2485,2390,2677,2517,374,770,500,1540,5,1,74798489,2027,-2.96,4.58,12,5.00,-917.00,592.00,5560,20230421,-51.26,970,20221223,179.38,5560,-51.26,20230421,1030,163.11,20230105,5560,-51.26,20230421,970,179.38,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230919,150834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,120,2,4.65,10101197785,3642157,616.54,2585,2930,2560,3350,1810,2580,2773.41,0.00,0,320591,2710,2645,2550,2485,2390,2677,2517,374,770,500,1540,5,1,74798489,2020,-2.94,4.56,12,4.87,-917.00,592.00,5560,20230421,-51.44,970,20221223,178.35,5560,-51.44,20230421,1030,162.14,20230105,5560,-51.44,20230421,970,178.35,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230919,140832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,160,2,6.20,8436204375,3034881,513.74,2585,2930,2560,3350,1810,2580,2779.75,0.00,0,224624,2710,2645,2550,2485,2390,2677,2517,374,770,500,1540,5,1,74798489,2049,-2.99,4.63,12,4.06,-917.00,592.00,5560,20230421,-50.72,970,20221223,182.47,5560,-50.72,20230421,1030,166.02,20230105,5560,-50.72,20230421,970,182.47,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230919,130819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,235,2,9.11,6132015245,2203295,372.97,2585,2930,2560,3350,1810,2580,2783.11,0.00,0,193725,2710,2645,2550,2485,2390,2677,2517,374,770,500,1540,5,1,74798489,2106,-3.07,4.76,12,2.95,-917.00,592.00,5560,20230421,-49.37,970,20221223,190.21,5560,-49.37,20230421,1030,173.30,20230105,5560,-49.37,20230421,970,190.21,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230919,120835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,145,2,5.62,2181507130,807040,136.61,2585,2810,2560,3350,1810,2580,2703.10,0.00,0,44502,2710,2645,2550,2485,2390,2677,2517,374,770,500,1540,5,1,74798489,2038,-2.97,4.60,12,1.08,-917.00,592.00,5560,20230421,-50.99,970,20221223,180.93,5560,-50.99,20230421,1030,164.56,20230105,5560,-50.99,20230421,970,180.93,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230919,110840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2625,45,2,1.74,637470510,243414,41.20,2585,2675,2560,3350,1810,2580,2618.87,0.00,0,13015,2710,2645,2550,2485,2390,2677,2517,374,770,500,1540,5,1,74798489,1963,-2.86,4.43,12,0.33,-917.00,592.00,5560,20230421,-52.79,970,20221223,170.62,5560,-52.79,20230421,1030,154.85,20230105,5560,-52.79,20230421,970,170.62,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230919,100833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,10,2,0.39,361241515,138578,23.46,2585,2640,2560,3350,1810,2580,2606.77,0.00,0,-15237,2710,2645,2550,2485,2390,2677,2517,374,770,500,1540,5,1,74798489,1937,-2.82,4.38,12,0.19,-917.00,592.00,5560,20230421,-53.42,970,20221223,167.01,5560,-53.42,20230421,1030,151.46,20230105,5560,-53.42,20230421,970,167.01,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230919,090830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,25,2,0.97,69991785,26947,4.56,2585,2615,2560,3350,1810,2580,2597.39,0.00,0,-10612,2710,2645,2550,2485,2390,2677,2517,374,770,500,1540,5,1,74798489,1949,-2.84,4.40,12,0.04,-917.00,592.00,5560,20230421,-53.15,970,20221223,168.56,5560,-53.15,20230421,1030,152.91,20230105,5560,-53.15,20230421,970,168.56,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230918,160834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,70,2,2.79,1505816255,588680,119.83,2490,2615,2455,3260,1760,2510,2557.95,0.00,0,80200,2806,2657,2531,2382,2256,2732,2457,374,750,500,1500,5,1,74798489,1930,-2.81,4.36,12,0.79,-917.00,592.00,5560,20230421,-53.60,970,20221223,165.98,5560,-53.60,20230421,1030,150.49,20230105,5560,-53.60,20230421,970,165.98,20221223,0.15,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230918,150830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,75,2,2.99,1436463615,561805,114.36,2490,2615,2455,3260,1760,2510,2556.87,0.00,0,79370,2806,2657,2531,2382,2256,2732,2457,374,750,500,1500,5,1,74798489,1934,-2.82,4.37,12,0.75,-917.00,592.00,5560,20230421,-53.51,970,20221223,166.49,5560,-53.51,20230421,1030,150.97,20230105,5560,-53.51,20230421,970,166.49,20221223,0.15,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230918,140851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,70,2,2.79,1267670595,496811,101.13,2490,2615,2455,3260,1760,2510,2551.62,0.00,0,78609,2806,2657,2531,2382,2256,2732,2457,374,750,500,1500,5,1,74798489,1930,-2.81,4.36,12,0.66,-917.00,592.00,5560,20230421,-53.60,970,20221223,165.98,5560,-53.60,20230421,1030,150.49,20230105,5560,-53.60,20230421,970,165.98,20221223,0.15,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230918,130829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,100,2,3.98,1095300975,430416,87.61,2490,2615,2455,3260,1760,2510,2544.75,0.00,0,82842,2806,2657,2531,2382,2256,2732,2457,374,750,500,1500,5,1,74798489,1952,-2.85,4.41,12,0.58,-917.00,592.00,5560,20230421,-53.06,970,20221223,169.07,5560,-53.06,20230421,1030,153.40,20230105,5560,-53.06,20230421,970,169.07,20221223,0.15,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230918,120835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,65,2,2.59,859196645,339264,69.06,2490,2605,2455,3260,1760,2510,2532.53,0.00,0,44827,2806,2657,2531,2382,2256,2732,2457,374,750,500,1500,5,1,74798489,1926,-2.81,4.35,12,0.45,-917.00,592.00,5560,20230421,-53.69,970,20221223,165.46,5560,-53.69,20230421,1030,150.00,20230105,5560,-53.69,20230421,970,165.46,20221223,0.15,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230918,110821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,35,2,1.39,416921250,167653,34.13,2490,2550,2455,3260,1760,2510,2486.81,0.00,0,34890,2806,2657,2531,2382,2256,2732,2457,374,750,500,1500,5,1,74798489,1904,-2.78,4.30,12,0.22,-917.00,592.00,5560,20230421,-54.23,970,20221223,162.37,5560,-54.23,20230421,1030,147.09,20230105,5560,-54.23,20230421,970,162.37,20221223,0.15,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230918,100816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,-35,5,-1.39,231764255,93568,19.05,2490,2495,2455,3260,1760,2510,2476.96,0.00,0,15616,2806,2657,2531,2382,2256,2732,2457,374,750,500,1500,5,1,74798489,1851,-2.70,4.18,12,0.13,-917.00,592.00,5560,20230421,-55.49,970,20221223,155.15,5560,-55.49,20230421,1030,140.29,20230105,5560,-55.49,20230421,970,155.15,20221223,0.15,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230918,090819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,-35,5,-1.39,59299775,23962,4.88,2490,2490,2455,3260,1760,2510,2474.73,0.00,0,1489,2806,2657,2531,2382,2256,2732,2457,374,750,500,1500,5,1,74798489,1851,-2.70,4.18,12,0.03,-917.00,592.00,5560,20230421,-55.49,970,20221223,155.15,5560,-55.49,20230421,1030,140.29,20230105,5560,-55.49,20230421,970,155.15,20221223,0.15,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230915,160828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,30,2,1.21,1226976870,489470,88.29,2485,2680,2405,3220,1740,2480,2506.74,0.00,0,14059,2570,2525,2485,2440,2400,2505,2420,374,740,500,1480,5,1,74798489,1877,-2.74,4.24,12,0.65,-917.00,592.00,5560,20230421,-54.86,970,20221223,158.76,5560,-54.86,20230421,1030,143.69,20230105,5560,-54.86,20230421,970,158.76,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230915,150826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,35,2,1.41,1186835040,473437,85.40,2485,2680,2405,3220,1740,2480,2506.85,0.00,0,13248,2570,2525,2485,2440,2400,2505,2420,374,740,500,1480,5,1,74798489,1881,-2.74,4.25,12,0.63,-917.00,592.00,5560,20230421,-54.77,970,20221223,159.28,5560,-54.77,20230421,1030,144.17,20230105,5560,-54.77,20230421,970,159.28,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230915,140829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,25,2,1.01,1042801790,415844,75.01,2485,2680,2405,3220,1740,2480,2507.68,0.00,0,10870,2570,2525,2485,2440,2400,2505,2420,374,740,500,1480,5,1,74798489,1874,-2.73,4.23,12,0.56,-917.00,592.00,5560,20230421,-54.95,970,20221223,158.25,5560,-54.95,20230421,1030,143.20,20230105,5560,-54.95,20230421,970,158.25,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230915,130821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,10,2,0.40,946031800,377040,68.01,2485,2680,2405,3220,1740,2480,2509.10,0.00,0,7637,2570,2525,2485,2440,2400,2505,2420,374,740,500,1480,5,1,74798489,1862,-2.72,4.21,12,0.50,-917.00,592.00,5560,20230421,-55.22,970,20221223,156.70,5560,-55.22,20230421,1030,141.75,20230105,5560,-55.22,20230421,970,156.70,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230915,120826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,10,2,0.40,897552960,357568,64.50,2485,2680,2405,3220,1740,2480,2510.16,0.00,0,8330,2570,2525,2485,2440,2400,2505,2420,374,740,500,1480,5,1,74798489,1862,-2.72,4.21,12,0.48,-917.00,592.00,5560,20230421,-55.22,970,20221223,156.70,5560,-55.22,20230421,1030,141.75,20230105,5560,-55.22,20230421,970,156.70,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230915,110833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,5,2,0.20,834648150,332373,59.95,2485,2680,2405,3220,1740,2480,2511.18,0.00,0,7954,2570,2525,2485,2440,2400,2505,2420,374,740,500,1480,5,1,74798489,1859,-2.71,4.20,12,0.44,-917.00,592.00,5560,20230421,-55.31,970,20221223,156.19,5560,-55.31,20230421,1030,141.26,20230105,5560,-55.31,20230421,970,156.19,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230915,100830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,30,2,1.21,719059235,286120,51.61,2485,2680,2405,3220,1740,2480,2513.14,0.00,0,-3045,2570,2525,2485,2440,2400,2505,2420,374,740,500,1480,5,1,74798489,1877,-2.74,4.24,12,0.38,-917.00,592.00,5560,20230421,-54.86,970,20221223,158.76,5560,-54.86,20230421,1030,143.69,20230105,5560,-54.86,20230421,970,158.76,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230915,090820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,5,2,0.20,113342375,45779,8.26,2485,2500,2455,3220,1740,2480,2475.86,0.00,0,-203,2570,2525,2485,2440,2400,2505,2420,374,740,500,1480,5,1,74798489,1859,-2.71,4.20,12,0.06,-917.00,592.00,5560,20230421,-55.31,970,20221223,156.19,5560,-55.31,20230421,1030,141.26,20230105,5560,-55.31,20230421,970,156.19,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230914,160829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-25,5,-1.00,1365333835,552457,118.26,2530,2530,2445,3255,1755,2505,2471.36,0.00,0,-6837,2595,2550,2525,2480,2455,2537,2467,374,750,500,1500,5,1,74798489,1855,-2.70,4.19,12,0.74,-917.00,592.00,5560,20230421,-55.40,970,20221223,155.67,5560,-55.40,20230421,1030,140.78,20230105,5560,-55.40,20230421,970,155.67,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230914,150806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-50,5,-2.00,1317667085,533200,114.14,2530,2530,2445,3255,1755,2505,2471.22,0.00,0,-4518,2595,2550,2525,2480,2455,2537,2467,374,750,500,1500,5,1,74798489,1836,-2.68,4.15,12,0.71,-917.00,592.00,5560,20230421,-55.85,970,20221223,153.09,5560,-55.85,20230421,1030,138.35,20230105,5560,-55.85,20230421,970,153.09,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230914,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-40,5,-1.60,1190908875,481662,103.11,2530,2530,2445,3255,1755,2505,2472.48,0.00,0,-5851,2595,2550,2525,2480,2455,2537,2467,374,750,500,1500,5,1,74798489,1844,-2.69,4.16,12,0.64,-917.00,592.00,5560,20230421,-55.67,970,20221223,154.12,5560,-55.67,20230421,1030,139.32,20230105,5560,-55.67,20230421,970,154.12,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230914,130806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-40,5,-1.60,1141549120,461651,98.82,2530,2530,2445,3255,1755,2505,2472.73,0.00,0,-6419,2595,2550,2525,2480,2455,2537,2467,374,750,500,1500,5,1,74798489,1844,-2.69,4.16,12,0.62,-917.00,592.00,5560,20230421,-55.67,970,20221223,154.12,5560,-55.67,20230421,1030,139.32,20230105,5560,-55.67,20230421,970,154.12,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230914,120816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-45,5,-1.80,1075176860,434707,93.05,2530,2530,2445,3255,1755,2505,2473.31,0.00,0,-6867,2595,2550,2525,2480,2455,2537,2467,374,750,500,1500,5,1,74798489,1840,-2.68,4.16,12,0.58,-917.00,592.00,5560,20230421,-55.76,970,20221223,153.61,5560,-55.76,20230421,1030,138.83,20230105,5560,-55.76,20230421,970,153.61,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230914,110808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-25,5,-1.00,959993665,387797,83.01,2530,2530,2445,3255,1755,2505,2475.48,0.00,0,-7938,2595,2550,2525,2480,2455,2537,2467,374,750,500,1500,5,1,74798489,1855,-2.70,4.19,12,0.52,-917.00,592.00,5560,20230421,-55.40,970,20221223,155.67,5560,-55.40,20230421,1030,140.78,20230105,5560,-55.40,20230421,970,155.67,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230914,100802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-15,5,-0.60,473091645,190414,40.76,2530,2530,2450,3255,1755,2505,2484.50,0.00,0,-6612,2595,2550,2525,2480,2455,2537,2467,374,750,500,1500,5,1,74798489,1862,-2.72,4.21,12,0.25,-917.00,592.00,5560,20230421,-55.22,970,20221223,156.70,5560,-55.22,20230421,1030,141.75,20230105,5560,-55.22,20230421,970,156.70,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230914,090818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,0,3,0.00,22095310,8809,1.89,2530,2530,2500,3255,1755,2505,2508.40,0.00,0,-814,2595,2550,2525,2480,2455,2537,2467,374,750,500,1500,5,1,74798489,1874,-2.73,4.23,12,0.01,-917.00,592.00,5560,20230421,-54.95,970,20221223,158.25,5560,-54.95,20230421,1030,143.20,20230105,5560,-54.95,20230421,970,158.25,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230913,160822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-90,5,-3.47,1160098235,461738,87.07,2570,2570,2500,3370,1820,2595,2512.46,0.00,0,2061,2681,2637,2571,2527,2461,2660,2550,374,775,500,1550,5,1,74798489,1874,-2.73,4.23,12,0.62,-917.00,592.00,5560,20230421,-54.95,970,20221223,158.25,5560,-54.95,20230421,1030,143.20,20230105,5560,-54.95,20230421,970,158.25,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230913,150812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-85,5,-3.28,1037542200,412776,77.83,2570,2570,2500,3370,1820,2595,2513.57,0.00,0,2662,2681,2637,2571,2527,2461,2660,2550,374,775,500,1550,5,1,74798489,1877,-2.74,4.24,12,0.55,-917.00,592.00,5560,20230421,-54.86,970,20221223,158.76,5560,-54.86,20230421,1030,143.69,20230105,5560,-54.86,20230421,970,158.76,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230913,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,-60,5,-2.31,892989255,355266,66.99,2570,2570,2500,3370,1820,2595,2513.57,0.00,0,1385,2681,2637,2571,2527,2461,2660,2550,374,775,500,1550,5,1,74798489,1896,-2.76,4.28,12,0.47,-917.00,592.00,5560,20230421,-54.41,970,20221223,161.34,5560,-54.41,20230421,1030,146.12,20230105,5560,-54.41,20230421,970,161.34,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230913,130757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-75,5,-2.89,787410360,313405,59.10,2570,2570,2500,3370,1820,2595,2512.43,0.00,0,4662,2681,2637,2571,2527,2461,2660,2550,374,775,500,1550,5,1,74798489,1885,-2.75,4.26,12,0.42,-917.00,592.00,5560,20230421,-54.68,970,20221223,159.79,5560,-54.68,20230421,1030,144.66,20230105,5560,-54.68,20230421,970,159.79,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230913,120816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-80,5,-3.08,732293935,291501,54.97,2570,2570,2500,3370,1820,2595,2512.14,0.00,0,4803,2681,2637,2571,2527,2461,2660,2550,374,775,500,1550,5,1,74798489,1881,-2.74,4.25,12,0.39,-917.00,592.00,5560,20230421,-54.77,970,20221223,159.28,5560,-54.77,20230421,1030,144.17,20230105,5560,-54.77,20230421,970,159.28,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230913,110817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-90,5,-3.47,585857535,233068,43.95,2570,2570,2500,3370,1820,2595,2513.67,0.00,0,11370,2681,2637,2571,2527,2461,2660,2550,374,775,500,1550,5,1,74798489,1874,-2.73,4.23,12,0.31,-917.00,592.00,5560,20230421,-54.95,970,20221223,158.25,5560,-54.95,20230421,1030,143.20,20230105,5560,-54.95,20230421,970,158.25,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230913,100808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-85,5,-3.28,403328935,160299,30.23,2570,2570,2500,3370,1820,2595,2516.09,0.00,0,11621,2681,2637,2571,2527,2461,2660,2550,374,775,500,1550,5,1,74798489,1877,-2.74,4.24,12,0.21,-917.00,592.00,5560,20230421,-54.86,970,20221223,158.76,5560,-54.86,20230421,1030,143.69,20230105,5560,-54.86,20230421,970,158.76,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230913,090800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-50,5,-1.93,46119925,18147,3.42,2570,2570,2530,3370,1820,2595,2541.37,0.00,0,5562,2681,2637,2571,2527,2461,2660,2550,374,775,500,1550,5,1,74798489,1904,-2.78,4.30,12,0.02,-917.00,592.00,5560,20230421,-54.23,970,20221223,162.37,5560,-54.23,20230421,1030,147.09,20230105,5560,-54.23,20230421,970,162.37,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230912,160758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,25,2,0.97,1333929990,522971,140.95,2570,2615,2505,3340,1800,2570,2550.58,0.00,0,-28106,2703,2636,2593,2526,2483,2615,2505,374,770,500,1540,5,1,74798489,1941,-2.83,4.38,12,0.70,-917.00,592.00,5560,20230421,-53.33,970,20221223,167.53,5560,-53.33,20230421,1030,151.94,20230105,5560,-53.33,20230421,970,167.53,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230912,150806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,-45,5,-1.75,1257041315,493044,132.89,2570,2615,2505,3340,1800,2570,2549.55,0.00,0,-25475,2703,2636,2593,2526,2483,2615,2505,374,770,500,1540,5,1,74798489,1889,-2.75,4.27,12,0.66,-917.00,592.00,5560,20230421,-54.59,970,20221223,160.31,5560,-54.59,20230421,1030,145.15,20230105,5560,-54.59,20230421,970,160.31,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230912,140805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-20,5,-0.78,1127143505,441669,119.04,2570,2615,2505,3340,1800,2570,2552.01,0.00,0,-26951,2703,2636,2593,2526,2483,2615,2505,374,770,500,1540,5,1,74798489,1907,-2.78,4.31,12,0.59,-917.00,592.00,5560,20230421,-54.14,970,20221223,162.89,5560,-54.14,20230421,1030,147.57,20230105,5560,-54.14,20230421,970,162.89,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230912,130755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-40,5,-1.56,885073210,346432,93.37,2570,2615,2510,3340,1800,2570,2554.83,0.00,0,-12492,2703,2636,2593,2526,2483,2615,2505,374,770,500,1540,5,1,74798489,1892,-2.76,4.27,12,0.46,-917.00,592.00,5560,20230421,-54.50,970,20221223,160.82,5560,-54.50,20230421,1030,145.63,20230105,5560,-54.50,20230421,970,160.82,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230912,120753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-55,5,-2.14,756034245,295179,79.56,2570,2615,2515,3340,1800,2570,2561.27,0.00,0,1630,2703,2636,2593,2526,2483,2615,2505,374,770,500,1540,5,1,74798489,1881,-2.74,4.25,12,0.39,-917.00,592.00,5560,20230421,-54.77,970,20221223,159.28,5560,-54.77,20230421,1030,144.17,20230105,5560,-54.77,20230421,970,159.28,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230912,110758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,-35,5,-1.36,606015345,235825,63.56,2570,2615,2530,3340,1800,2570,2569.77,0.00,0,14683,2703,2636,2593,2526,2483,2615,2505,374,770,500,1540,5,1,74798489,1896,-2.76,4.28,12,0.32,-917.00,592.00,5560,20230421,-54.41,970,20221223,161.34,5560,-54.41,20230421,1030,146.12,20230105,5560,-54.41,20230421,970,161.34,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230912,100751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-5,5,-0.19,348078960,134847,36.34,2570,2615,2555,3340,1800,2570,2581.29,0.00,0,17031,2703,2636,2593,2526,2483,2615,2505,374,770,500,1540,5,1,74798489,1919,-2.80,4.33,12,0.18,-917.00,592.00,5560,20230421,-53.87,970,20221223,164.43,5560,-53.87,20230421,1030,149.03,20230105,5560,-53.87,20230421,970,164.43,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230912,090809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,15,2,0.58,34581455,13487,3.64,2570,2585,2560,3340,1800,2570,2564.06,0.00,0,1462,2703,2636,2593,2526,2483,2615,2505,374,770,500,1540,5,1,74798489,1934,-2.82,4.37,12,0.02,-917.00,592.00,5560,20230421,-53.51,970,20221223,166.49,5560,-53.51,20230421,1030,150.97,20230105,5560,-53.51,20230421,970,166.49,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230911,160751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,10,2,0.39,936200460,362627,101.01,2600,2660,2550,3325,1795,2560,2581.73,0.00,0,-16782,2616,2587,2541,2512,2466,2602,2527,374,765,500,1530,5,1,74798489,1922,-2.80,4.34,12,0.48,-917.00,592.00,5560,20230421,-53.78,970,20221223,164.95,5560,-53.78,20230421,1030,149.51,20230105,5560,-53.78,20230421,970,164.95,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230911,150757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-10,5,-0.39,880093765,340687,94.90,2600,2660,2550,3325,1795,2560,2583.29,0.00,0,-14674,2616,2587,2541,2512,2466,2602,2527,374,765,500,1530,5,1,74798489,1907,-2.78,4.31,12,0.46,-917.00,592.00,5560,20230421,-54.14,970,20221223,162.89,5560,-54.14,20230421,1030,147.57,20230105,5560,-54.14,20230421,970,162.89,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230911,140806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,5,2,0.20,782153305,302435,84.25,2600,2660,2550,3325,1795,2560,2586.19,0.00,0,-10971,2616,2587,2541,2512,2466,2602,2527,374,765,500,1530,5,1,74798489,1919,-2.80,4.33,12,0.40,-917.00,592.00,5560,20230421,-53.87,970,20221223,164.43,5560,-53.87,20230421,1030,149.03,20230105,5560,-53.87,20230421,970,164.43,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230911,130741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,5,2,0.20,678033935,261830,72.93,2600,2660,2550,3325,1795,2560,2589.60,0.00,0,-10851,2616,2587,2541,2512,2466,2602,2527,374,765,500,1530,5,1,74798489,1919,-2.80,4.33,12,0.35,-917.00,592.00,5560,20230421,-53.87,970,20221223,164.43,5560,-53.87,20230421,1030,149.03,20230105,5560,-53.87,20230421,970,164.43,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230911,120754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,0,3,0.00,617863555,238369,66.40,2600,2660,2550,3325,1795,2560,2592.05,0.00,0,-8504,2616,2587,2541,2512,2466,2602,2527,374,765,500,1530,5,1,74798489,1915,-2.79,4.32,12,0.32,-917.00,592.00,5560,20230421,-53.96,970,20221223,163.92,5560,-53.96,20230421,1030,148.54,20230105,5560,-53.96,20230421,970,163.92,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230911,110741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,10,2,0.39,547470720,210885,58.74,2600,2660,2555,3325,1795,2560,2596.06,0.00,0,-8082,2616,2587,2541,2512,2466,2602,2527,374,765,500,1530,5,1,74798489,1922,-2.80,4.34,12,0.28,-917.00,592.00,5560,20230421,-53.78,970,20221223,164.95,5560,-53.78,20230421,1030,149.51,20230105,5560,-53.78,20230421,970,164.95,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230911,100740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,20,2,0.78,451227450,173343,48.29,2600,2660,2560,3325,1795,2560,2603.09,0.00,0,-9630,2616,2587,2541,2512,2466,2602,2527,374,765,500,1530,5,1,74798489,1930,-2.81,4.36,12,0.23,-917.00,592.00,5560,20230421,-53.60,970,20221223,165.98,5560,-53.60,20230421,1030,150.49,20230105,5560,-53.60,20230421,970,165.98,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230911,090738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,90,2,3.52,183296010,69808,19.45,2600,2660,2600,3325,1795,2560,2625.72,0.00,0,-8596,2616,2587,2541,2512,2466,2602,2527,374,765,500,1530,5,1,74798489,1982,-2.89,4.48,12,0.09,-917.00,592.00,5560,20230421,-52.34,970,20221223,173.20,5560,-52.34,20230421,1030,157.28,20230105,5560,-52.34,20230421,970,173.20,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230908,160759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,0,3,0.00,895475385,355181,87.72,2520,2570,2495,3325,1795,2560,2521.16,0.00,0,10561,2666,2612,2561,2507,2456,2587,2482,374,765,500,1530,5,1,74798489,1915,-2.79,4.32,12,0.47,-917.00,592.00,5560,20230421,-53.96,970,20221223,163.92,5560,-53.96,20230421,1030,148.54,20230105,5560,-53.96,20230421,970,163.92,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230908,150757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,-25,5,-0.98,825670165,327836,80.96,2520,2570,2495,3325,1795,2560,2518.53,0.00,0,12460,2666,2612,2561,2507,2456,2587,2482,374,765,500,1530,5,1,74798489,1896,-2.76,4.28,12,0.44,-917.00,592.00,5560,20230421,-54.41,970,20221223,161.34,5560,-54.41,20230421,1030,146.12,20230105,5560,-54.41,20230421,970,161.34,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230908,140749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-40,5,-1.56,702197855,278930,68.89,2520,2570,2495,3325,1795,2560,2517.45,0.00,0,5485,2666,2612,2561,2507,2456,2587,2482,374,765,500,1530,5,1,74798489,1885,-2.75,4.26,12,0.37,-917.00,592.00,5560,20230421,-54.68,970,20221223,159.79,5560,-54.68,20230421,1030,144.66,20230105,5560,-54.68,20230421,970,159.79,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230908,130757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-45,5,-1.76,603217350,239664,59.19,2520,2570,2495,3325,1795,2560,2516.90,0.00,0,5440,2666,2612,2561,2507,2456,2587,2482,374,765,500,1530,5,1,74798489,1881,-2.74,4.25,12,0.32,-917.00,592.00,5560,20230421,-54.77,970,20221223,159.28,5560,-54.77,20230421,1030,144.17,20230105,5560,-54.77,20230421,970,159.28,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230908,120807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-50,5,-1.95,511802115,203266,50.20,2520,2570,2495,3325,1795,2560,2517.86,0.00,0,5235,2666,2612,2561,2507,2456,2587,2482,374,765,500,1530,5,1,74798489,1877,-2.74,4.24,12,0.27,-917.00,592.00,5560,20230421,-54.86,970,20221223,158.76,5560,-54.86,20230421,1030,143.69,20230105,5560,-54.86,20230421,970,158.76,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230908,110802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-60,5,-2.34,442094585,175449,43.33,2520,2570,2495,3325,1795,2560,2519.76,0.00,0,7983,2666,2612,2561,2507,2456,2587,2482,374,765,500,1530,5,1,74798489,1870,-2.73,4.22,12,0.23,-917.00,592.00,5560,20230421,-55.04,970,20221223,157.73,5560,-55.04,20230421,1030,142.72,20230105,5560,-55.04,20230421,970,157.73,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230908,100756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-20,5,-0.78,238164285,94172,23.26,2520,2570,2510,3325,1795,2560,2528.99,0.00,0,7197,2666,2612,2561,2507,2456,2587,2482,374,765,500,1530,5,1,74798489,1900,-2.77,4.29,12,0.13,-917.00,592.00,5560,20230421,-54.32,970,20221223,161.86,5560,-54.32,20230421,1030,146.60,20230105,5560,-54.32,20230421,970,161.86,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230908,090801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-30,5,-1.17,69894000,27752,6.85,2520,2545,2510,3325,1795,2560,2518.29,0.00,0,6196,2666,2612,2561,2507,2456,2587,2482,374,765,500,1530,5,1,74798489,1892,-2.76,4.27,12,0.04,-917.00,592.00,5560,20230421,-54.50,970,20221223,160.82,5560,-54.50,20230421,1030,145.63,20230105,5560,-54.50,20230421,970,160.82,20221223,0.14,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230907,160747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-40,5,-1.54,1005315225,394303,89.35,2615,2615,2510,3380,1820,2600,2549.60,0.00,0,-38714,2656,2627,2586,2557,2516,2642,2572,374,780,500,1560,5,1,74798489,1915,-2.79,4.32,12,0.53,-917.00,592.00,5560,20230421,-53.96,970,20221223,163.92,5560,-53.96,20230421,1030,148.54,20230105,5560,-53.96,20230421,970,163.92,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230907,150752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-55,5,-2.12,951999955,373346,84.60,2615,2615,2510,3380,1820,2600,2549.91,0.00,0,-37797,2656,2627,2586,2557,2516,2642,2572,374,780,500,1560,5,1,74798489,1904,-2.78,4.30,12,0.50,-917.00,592.00,5560,20230421,-54.23,970,20221223,162.37,5560,-54.23,20230421,1030,147.09,20230105,5560,-54.23,20230421,970,162.37,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230907,140751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-55,5,-2.12,787818820,308770,69.96,2615,2615,2510,3380,1820,2600,2551.47,0.00,0,-34885,2656,2627,2586,2557,2516,2642,2572,374,780,500,1560,5,1,74798489,1904,-2.78,4.30,12,0.41,-917.00,592.00,5560,20230421,-54.23,970,20221223,162.37,5560,-54.23,20230421,1030,147.09,20230105,5560,-54.23,20230421,970,162.37,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230907,130746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-50,5,-1.92,737151630,288918,65.47,2615,2615,2510,3380,1820,2600,2551.42,0.00,0,-29477,2656,2627,2586,2557,2516,2642,2572,374,780,500,1560,5,1,74798489,1907,-2.78,4.31,12,0.39,-917.00,592.00,5560,20230421,-54.14,970,20221223,162.89,5560,-54.14,20230421,1030,147.57,20230105,5560,-54.14,20230421,970,162.89,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230907,120757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-55,5,-2.12,671855480,263249,59.65,2615,2615,2510,3380,1820,2600,2552.17,0.00,0,-30077,2656,2627,2586,2557,2516,2642,2572,374,780,500,1560,5,1,74798489,1904,-2.78,4.30,12,0.35,-917.00,592.00,5560,20230421,-54.23,970,20221223,162.37,5560,-54.23,20230421,1030,147.09,20230105,5560,-54.23,20230421,970,162.37,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230907,110752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,-65,5,-2.50,572294360,223940,50.74,2615,2615,2510,3380,1820,2600,2555.57,0.00,0,-23571,2656,2627,2586,2557,2516,2642,2572,374,780,500,1560,5,1,74798489,1896,-2.76,4.28,12,0.30,-917.00,592.00,5560,20230421,-54.41,970,20221223,161.34,5560,-54.41,20230421,1030,146.12,20230105,5560,-54.41,20230421,970,161.34,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230907,100753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-45,5,-1.73,338662755,131587,29.82,2615,2615,2550,3380,1820,2600,2573.68,0.00,0,-40325,2656,2627,2586,2557,2516,2642,2572,374,780,500,1560,5,1,74798489,1911,-2.79,4.32,12,0.18,-917.00,592.00,5560,20230421,-54.05,970,20221223,163.40,5560,-54.05,20230421,1030,148.06,20230105,5560,-54.05,20230421,970,163.40,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230907,090803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,-15,5,-0.58,64486895,24861,5.63,2615,2615,2585,3380,1820,2600,2593.90,0.00,0,-10127,2656,2627,2586,2557,2516,2642,2572,374,780,500,1560,5,1,74798489,1934,-2.82,4.37,12,0.03,-917.00,592.00,5560,20230421,-53.51,970,20221223,166.49,5560,-53.51,20230421,1030,150.97,20230105,5560,-53.51,20230421,970,166.49,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230906,160748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,35,2,1.36,1132718140,439395,52.94,2595,2615,2545,3330,1800,2565,2577.90,0.00,0,-38141,2701,2632,2571,2502,2441,2602,2472,374,765,500,1530,5,1,74798489,1945,-2.84,4.39,12,0.59,-917.00,592.00,5560,20230421,-53.24,970,20221223,168.04,5560,-53.24,20230421,1030,152.43,20230105,5560,-53.24,20230421,970,168.04,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230906,150752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-5,5,-0.19,1064531925,413022,49.76,2595,2615,2545,3330,1800,2565,2577.42,0.00,0,-35785,2701,2632,2571,2502,2441,2602,2472,374,765,500,1530,5,1,74798489,1915,-2.79,4.32,12,0.55,-917.00,592.00,5560,20230421,-53.96,970,20221223,163.92,5560,-53.96,20230421,1030,148.54,20230105,5560,-53.96,20230421,970,163.92,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230906,140751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,15,2,0.58,825910150,320599,38.63,2595,2615,2545,3330,1800,2565,2576.15,0.00,0,-34058,2701,2632,2571,2502,2441,2602,2472,374,765,500,1530,5,1,74798489,1930,-2.81,4.36,12,0.43,-917.00,592.00,5560,20230421,-53.60,970,20221223,165.98,5560,-53.60,20230421,1030,150.49,20230105,5560,-53.60,20230421,970,165.98,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230906,130743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,5,2,0.19,649576510,251671,30.32,2595,2615,2545,3330,1800,2565,2581.05,0.00,0,-32664,2701,2632,2571,2502,2441,2602,2472,374,765,500,1530,5,1,74798489,1922,-2.80,4.34,12,0.34,-917.00,592.00,5560,20230421,-53.78,970,20221223,164.95,5560,-53.78,20230421,1030,149.51,20230105,5560,-53.78,20230421,970,164.95,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230906,120755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,10,2,0.39,591707530,229117,27.61,2595,2615,2545,3330,1800,2565,2582.56,0.00,0,-32410,2701,2632,2571,2502,2441,2602,2472,374,765,500,1530,5,1,74798489,1926,-2.81,4.35,12,0.31,-917.00,592.00,5560,20230421,-53.69,970,20221223,165.46,5560,-53.69,20230421,1030,150.00,20230105,5560,-53.69,20230421,970,165.46,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230906,110758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,10,2,0.39,504609875,195265,23.53,2595,2615,2545,3330,1800,2565,2584.23,0.00,0,-31985,2701,2632,2571,2502,2441,2602,2472,374,765,500,1530,5,1,74798489,1926,-2.81,4.35,12,0.26,-917.00,592.00,5560,20230421,-53.69,970,20221223,165.46,5560,-53.69,20230421,1030,150.00,20230105,5560,-53.69,20230421,970,165.46,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230906,100736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,25,2,0.97,451958690,174853,21.07,2595,2615,2545,3330,1800,2565,2584.79,0.00,0,-31233,2701,2632,2571,2502,2441,2602,2472,374,765,500,1530,5,1,74798489,1937,-2.82,4.38,12,0.23,-917.00,592.00,5560,20230421,-53.42,970,20221223,167.01,5560,-53.42,20230421,1030,151.46,20230105,5560,-53.42,20230421,970,167.01,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230906,090740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,20,2,0.78,89717670,34650,4.17,2595,2595,2565,3330,1800,2565,2589.25,0.00,0,-13136,2701,2632,2571,2502,2441,2602,2472,374,765,500,1530,5,1,74798489,1934,-2.82,4.37,12,0.05,-917.00,592.00,5560,20230421,-53.51,970,20221223,166.49,5560,-53.51,20230421,1030,150.97,20230105,5560,-53.51,20230421,970,166.49,20221223,0.21,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230905,160743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-70,5,-2.66,2141992400,827946,130.72,2580,2640,2510,3425,1845,2635,2587.12,0.00,0,-8971,2785,2710,2660,2585,2535,2685,2560,374,790,500,1580,5,1,74798489,1919,-2.80,4.33,12,1.11,-917.00,592.00,5560,20230421,-53.87,970,20221223,164.43,5560,-53.87,20230421,1030,149.03,20230105,5560,-53.87,20230421,970,164.43,20221223,0.22,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230905,150754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-90,5,-3.42,1966792210,759313,119.89,2580,2640,2510,3425,1845,2635,2590.23,0.00,0,-24609,2785,2710,2660,2585,2535,2685,2560,374,790,500,1580,5,1,74798489,1904,-2.78,4.30,12,1.02,-917.00,592.00,5560,20230421,-54.23,970,20221223,162.37,5560,-54.23,20230421,1030,147.09,20230105,5560,-54.23,20230421,970,162.37,20221223,0.22,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230905,140752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-55,5,-2.09,1713318405,660504,104.28,2580,2640,2510,3425,1845,2635,2593.96,0.00,0,-15662,2785,2710,2660,2585,2535,2685,2560,374,790,500,1580,5,1,74798489,1930,-2.81,4.36,12,0.88,-917.00,592.00,5560,20230421,-53.60,970,20221223,165.98,5560,-53.60,20230421,1030,150.49,20230105,5560,-53.60,20230421,970,165.98,20221223,0.22,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230905,130733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-55,5,-2.09,1549796645,597196,94.29,2580,2640,2510,3425,1845,2635,2595.12,0.00,0,-18317,2785,2710,2660,2585,2535,2685,2560,374,790,500,1580,5,1,74798489,1930,-2.81,4.36,12,0.80,-917.00,592.00,5560,20230421,-53.60,970,20221223,165.98,5560,-53.60,20230421,1030,150.49,20230105,5560,-53.60,20230421,970,165.98,20221223,0.22,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230905,120737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,-15,5,-0.57,1284985220,495076,78.17,2580,2640,2510,3425,1845,2635,2595.53,0.00,0,6176,2785,2710,2660,2585,2535,2685,2560,374,790,500,1580,5,1,74798489,1960,-2.86,4.43,12,0.66,-917.00,592.00,5560,20230421,-52.88,970,20221223,170.10,5560,-52.88,20230421,1030,154.37,20230105,5560,-52.88,20230421,970,170.10,20221223,0.22,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230905,110743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,-15,5,-0.57,1032120165,397894,62.82,2580,2640,2510,3425,1845,2635,2593.96,0.00,0,18421,2785,2710,2660,2585,2535,2685,2560,374,790,500,1580,5,1,74798489,1960,-2.86,4.43,12,0.53,-917.00,592.00,5560,20230421,-52.88,970,20221223,170.10,5560,-52.88,20230421,1030,154.37,20230105,5560,-52.88,20230421,970,170.10,20221223,0.22,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230905,100733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-5,5,-0.19,850685035,328442,51.86,2580,2640,2510,3425,1845,2635,2590.06,0.00,0,15598,2785,2710,2660,2585,2535,2685,2560,374,790,500,1580,5,1,74798489,1967,-2.87,4.44,12,0.44,-917.00,592.00,5560,20230421,-52.70,970,20221223,171.13,5560,-52.70,20230421,1030,155.34,20230105,5560,-52.70,20230421,970,171.13,20221223,0.22,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230905,090733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,-45,5,-1.71,234995610,90887,14.35,2580,2615,2580,3425,1845,2635,2585.58,0.00,0,2196,2785,2710,2660,2585,2535,2685,2560,374,790,500,1580,5,1,74798489,1937,-2.82,4.38,12,0.12,-917.00,592.00,5560,20230421,-53.42,970,20221223,167.01,5560,-53.42,20230421,1030,151.46,20230105,5560,-53.42,20230421,970,167.01,20221223,0.22,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20230904,160729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,-25,5,-0.94,1654865935,626474,101.84,2735,2735,2610,3455,1865,2660,2641.56,0.00,0,-70699,2753,2706,2678,2631,2603,2692,2617,372,795,500,1590,5,1,74353254,1959,-2.87,4.45,12,0.84,-917.00,592.00,5560,20230421,-52.61,970,20221223,171.65,5560,-52.61,20230421,1030,155.83,20230105,5560,-52.61,20230421,970,171.65,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230904,150720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,-40,5,-1.50,1516685780,573759,93.27,2735,2735,2615,3455,1865,2660,2643.42,0.00,0,-72367,2753,2706,2678,2631,2603,2692,2617,372,795,500,1590,5,1,74353254,1948,-2.86,4.43,12,0.77,-917.00,592.00,5560,20230421,-52.88,970,20221223,170.10,5560,-52.88,20230421,1030,154.37,20230105,5560,-52.88,20230421,970,170.10,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230904,140715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,-15,5,-0.56,1174308830,443450,72.09,2735,2735,2615,3455,1865,2660,2648.12,0.00,0,-60455,2753,2706,2678,2631,2603,2692,2617,372,795,500,1590,5,1,74353254,1967,-2.88,4.47,12,0.60,-917.00,592.00,5560,20230421,-52.43,970,20221223,172.68,5560,-52.43,20230421,1030,156.80,20230105,5560,-52.43,20230421,970,172.68,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230904,130728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-30,5,-1.13,1030647910,389183,63.27,2735,2735,2615,3455,1865,2660,2648.23,0.00,0,-45760,2753,2706,2678,2631,2603,2692,2617,372,795,500,1590,5,1,74353254,1955,-2.87,4.44,12,0.52,-917.00,592.00,5560,20230421,-52.70,970,20221223,171.13,5560,-52.70,20230421,1030,155.34,20230105,5560,-52.70,20230421,970,171.13,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230904,120713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-30,5,-1.13,893525115,337323,54.84,2735,2735,2615,3455,1865,2660,2648.87,0.00,0,-29736,2753,2706,2678,2631,2603,2692,2617,372,795,500,1590,5,1,74353254,1955,-2.87,4.44,12,0.45,-917.00,592.00,5560,20230421,-52.70,970,20221223,171.13,5560,-52.70,20230421,1030,155.34,20230105,5560,-52.70,20230421,970,171.13,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230904,110701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,-15,5,-0.56,738103980,278345,45.25,2735,2735,2615,3455,1865,2660,2651.76,0.00,0,-17280,2753,2706,2678,2631,2603,2692,2617,372,795,500,1590,5,1,74353254,1967,-2.88,4.47,12,0.37,-917.00,592.00,5560,20230421,-52.43,970,20221223,172.68,5560,-52.43,20230421,1030,156.80,20230105,5560,-52.43,20230421,970,172.68,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230904,100706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,-10,5,-0.38,411131090,154442,25.11,2735,2735,2620,3455,1865,2660,2662.04,0.00,0,-4989,2753,2706,2678,2631,2603,2692,2617,372,795,500,1590,5,1,74353254,1970,-2.89,4.48,12,0.21,-917.00,592.00,5560,20230421,-52.34,970,20221223,173.20,5560,-52.34,20230421,1030,157.28,20230105,5560,-52.34,20230421,970,173.20,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230904,090719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,-25,5,-0.94,151971380,56668,9.21,2735,2735,2620,3455,1865,2660,2681.81,0.00,0,-12989,2753,2706,2678,2631,2603,2692,2617,372,795,500,1590,5,1,74353254,1959,-2.87,4.45,12,0.08,-917.00,592.00,5560,20230421,-52.61,970,20221223,171.65,5560,-52.61,20230421,1030,155.83,20230105,5560,-52.61,20230421,970,171.65,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230901,160709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-60,5,-2.21,1621876415,607190,26.33,2720,2725,2650,3535,1905,2720,2671.12,0.00,0,-25128,2946,2832,2736,2622,2526,2785,2575,372,815,500,1630,5,1,74353254,1978,-2.90,4.49,12,0.82,-917.00,592.00,5560,20230421,-52.16,970,20221223,174.23,5560,-52.16,20230421,1030,158.25,20230105,5560,-52.16,20230421,970,174.23,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230901,150718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-60,5,-2.21,1454556845,544305,23.60,2720,2725,2650,3535,1905,2720,2672.32,0.00,0,-5834,2946,2832,2736,2622,2526,2785,2575,372,815,500,1630,5,1,74353254,1978,-2.90,4.49,12,0.73,-917.00,592.00,5560,20230421,-52.16,970,20221223,174.23,5560,-52.16,20230421,1030,158.25,20230105,5560,-52.16,20230421,970,174.23,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230901,140721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,-50,5,-1.84,1166105525,435974,18.91,2720,2725,2650,3535,1905,2720,2674.71,0.00,0,8731,2946,2832,2736,2622,2526,2785,2575,372,815,500,1630,5,1,74353254,1985,-2.91,4.51,12,0.59,-917.00,592.00,5560,20230421,-51.98,970,20221223,175.26,5560,-51.98,20230421,1030,159.22,20230105,5560,-51.98,20230421,970,175.26,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230901,130659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-45,5,-1.65,1090777280,407770,17.68,2720,2725,2650,3535,1905,2720,2674.98,0.00,0,8909,2946,2832,2736,2622,2526,2785,2575,372,815,500,1630,5,1,74353254,1989,-2.92,4.52,12,0.55,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230901,120708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-60,5,-2.21,955379805,356961,15.48,2720,2725,2650,3535,1905,2720,2676.42,0.00,0,7991,2946,2832,2736,2622,2526,2785,2575,372,815,500,1630,5,1,74353254,1978,-2.90,4.49,12,0.48,-917.00,592.00,5560,20230421,-52.16,970,20221223,174.23,5560,-52.16,20230421,1030,158.25,20230105,5560,-52.16,20230421,970,174.23,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230901,110707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-45,5,-1.65,832695820,311001,13.49,2720,2725,2650,3535,1905,2720,2677.46,0.00,0,9707,2946,2832,2736,2622,2526,2785,2575,372,815,500,1630,5,1,74353254,1989,-2.92,4.52,12,0.42,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230901,100703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-45,5,-1.65,602959925,225046,9.76,2720,2725,2650,3535,1905,2720,2679.27,0.00,0,5500,2946,2832,2736,2622,2526,2785,2575,372,815,500,1630,5,1,74353254,1989,-2.92,4.52,12,0.30,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|
|
20230901,090652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-45,5,-1.65,122843925,45706,1.98,2720,2725,2665,3535,1905,2720,2687.66,0.00,0,-6374,2946,2832,2736,2622,2526,2785,2575,372,815,500,1630,5,1,74353254,1989,-2.92,4.52,12,0.06,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
|