130 lines
54 KiB
CSV
130 lines
54 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
|
|
20231031,161008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-155,5,-7.06,1146833195,548305,87.23,2160,2195,2015,2850,1540,2195,2091.60,0.05,0,45973,2405,2300,2170,2065,1935,2352,2117,376,655,500,1310,5,1,75243724,1535,-2.22,3.45,12,0.73,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,970,110.31,20221223,0.01,N,222810,500,376 억,,40794,N,N,0,N,00,N
|
|
20231031,151018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-155,5,-7.06,1093361150,522109,83.06,2160,2195,2015,2850,1540,2195,2094.10,0.05,0,54418,2405,2300,2170,2065,1935,2352,2117,376,655,500,1310,5,1,75243724,1535,-2.22,3.45,12,0.69,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,970,110.31,20221223,0.01,N,222810,500,376 억,,40794,N,N,0,N,00,N
|
|
20231031,141027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-130,5,-5.92,885533315,420459,66.89,2160,2195,2060,2850,1540,2195,2106.09,0.05,0,43554,2405,2300,2170,2065,1935,2352,2117,376,655,500,1310,5,1,75243724,1554,-2.25,3.49,12,0.56,-917.00,592.00,5560,20230421,-62.86,970,20221223,112.89,5560,-62.86,20230421,1030,100.49,20230105,5560,-62.86,20230421,970,112.89,20221223,0.01,N,222810,500,376 억,,40794,N,N,0,N,00,N
|
|
20231031,131018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-115,5,-5.24,769727570,364603,58.01,2160,2195,2070,2850,1540,2195,2111.11,0.05,0,57376,2405,2300,2170,2065,1935,2352,2117,376,655,500,1310,5,1,75243724,1565,-2.27,3.51,12,0.48,-917.00,592.00,5560,20230421,-62.59,970,20221223,114.43,5560,-62.59,20230421,1030,101.94,20230105,5560,-62.59,20230421,970,114.43,20221223,0.01,N,222810,500,376 억,,40794,N,N,0,N,00,N
|
|
20231031,121018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-105,5,-4.78,702160015,332139,52.84,2160,2195,2070,2850,1540,2195,2114.03,0.05,0,59032,2405,2300,2170,2065,1935,2352,2117,376,655,500,1310,5,1,75243724,1573,-2.28,3.53,12,0.44,-917.00,592.00,5560,20230421,-62.41,970,20221223,115.46,5560,-62.41,20230421,1030,102.91,20230105,5560,-62.41,20230421,970,115.46,20221223,0.01,N,222810,500,376 억,,40794,N,N,0,N,00,N
|
|
20231031,111043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-65,5,-2.96,648284210,306529,48.77,2160,2195,2070,2850,1540,2195,2114.89,0.05,0,62592,2405,2300,2170,2065,1935,2352,2117,376,655,500,1310,5,1,75243724,1603,-2.32,3.60,12,0.41,-917.00,592.00,5560,20230421,-61.69,970,20221223,119.59,5560,-61.69,20230421,1030,106.80,20230105,5560,-61.69,20230421,970,119.59,20221223,0.01,N,222810,500,376 억,,40794,N,N,0,N,00,N
|
|
20231031,101025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-100,5,-4.56,419641910,196550,31.27,2160,2195,2090,2850,1540,2195,2135.00,0.05,0,8834,2405,2300,2170,2065,1935,2352,2117,376,655,500,1310,5,1,75243724,1576,-2.28,3.54,12,0.26,-917.00,592.00,5560,20230421,-62.32,970,20221223,115.98,5560,-62.32,20230421,1030,103.40,20230105,5560,-62.32,20230421,970,115.98,20221223,0.01,N,222810,500,376 억,,40794,N,N,0,N,00,N
|
|
20231031,091025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,0,3,0.00,109861980,50823,8.09,2160,2195,2145,2850,1540,2195,2161.58,0.05,0,12770,2405,2300,2170,2065,1935,2352,2117,376,655,500,1310,5,1,75243724,1652,-2.39,3.71,12,0.07,-917.00,592.00,5560,20230421,-60.52,970,20221223,126.29,5560,-60.52,20230421,1030,113.11,20230105,5560,-60.52,20230421,970,126.29,20221223,0.01,N,222810,500,376 억,,40794,N,N,0,N,00,N
|
|
20231030,161006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,125,2,6.04,1365476590,628285,215.68,2075,2275,2040,2690,1450,2070,2173.33,0.00,0,53437,2170,2120,2085,2035,2000,2145,2060,376,620,500,1240,5,1,75243724,1652,-2.39,3.71,12,0.83,-917.00,592.00,5560,20230421,-60.52,970,20221223,126.29,5560,-60.52,20230421,1030,113.11,20230105,5560,-60.52,20230421,970,126.29,20221223,0.01,N,222810,500,376 억,,0,N,N,0,N,00,N
|
|
20231030,150943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,135,2,6.52,1342404880,617769,212.07,2075,2275,2040,2690,1450,2070,2172.99,0.00,0,51557,2170,2120,2085,2035,2000,2145,2060,376,620,500,1240,5,1,75243724,1659,-2.40,3.72,12,0.82,-917.00,592.00,5560,20230421,-60.34,970,20221223,127.32,5560,-60.34,20230421,1030,114.08,20230105,5560,-60.34,20230421,970,127.32,20221223,0.01,N,222810,500,376 억,,0,N,N,0,N,00,N
|
|
20231030,140942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,80,2,3.86,1123899310,518418,177.96,2075,2275,2040,2690,1450,2070,2167.94,0.00,0,68955,2170,2120,2085,2035,2000,2145,2060,376,620,500,1240,5,1,75243724,1618,-2.34,3.63,12,0.69,-917.00,592.00,5560,20230421,-61.33,970,20221223,121.65,5560,-61.33,20230421,1030,108.74,20230105,5560,-61.33,20230421,970,121.65,20221223,0.01,N,222810,500,376 억,,0,N,N,0,N,00,N
|
|
20231030,130945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,115,2,5.56,1067567530,492396,169.03,2075,2275,2040,2690,1450,2070,2168.11,0.00,0,62865,2170,2120,2085,2035,2000,2145,2060,376,620,500,1240,5,1,75243724,1644,-2.38,3.69,12,0.65,-917.00,592.00,5560,20230421,-60.70,970,20221223,125.26,5560,-60.70,20230421,1030,112.14,20230105,5560,-60.70,20230421,970,125.26,20221223,0.01,N,222810,500,376 억,,0,N,N,0,N,00,N
|
|
20231030,120938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,80,2,3.86,1003991545,463069,158.96,2075,2275,2040,2690,1450,2070,2168.13,0.00,0,46376,2170,2120,2085,2035,2000,2145,2060,376,620,500,1240,5,1,75243724,1618,-2.34,3.63,12,0.62,-917.00,592.00,5560,20230421,-61.33,970,20221223,121.65,5560,-61.33,20230421,1030,108.74,20230105,5560,-61.33,20230421,970,121.65,20221223,0.01,N,222810,500,376 억,,0,N,N,0,N,00,N
|
|
20231030,110939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,190,2,9.18,859526250,396977,136.27,2075,2275,2040,2690,1450,2070,2165.18,0.00,0,43389,2170,2120,2085,2035,2000,2145,2060,376,620,500,1240,5,1,75243724,1701,-2.46,3.82,12,0.53,-917.00,592.00,5560,20230421,-59.35,970,20221223,132.99,5560,-59.35,20230421,1030,119.42,20230105,5560,-59.35,20230421,970,132.99,20221223,0.01,N,222810,500,376 억,,0,N,N,0,N,00,N
|
|
20231030,100935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,90,2,4.35,407781055,192134,65.96,2075,2200,2040,2690,1450,2070,2122.38,0.00,0,-13882,2170,2120,2085,2035,2000,2145,2060,376,620,500,1240,5,1,75243724,1625,-2.36,3.65,12,0.26,-917.00,592.00,5560,20230421,-61.15,970,20221223,122.68,5560,-61.15,20230421,1030,109.71,20230105,5560,-61.15,20230421,970,122.68,20221223,0.01,N,222810,500,376 억,,0,N,N,0,N,00,N
|
|
20231030,090934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,0,3,0.00,128538425,62090,21.31,2075,2095,2040,2690,1450,2070,2070.20,0.00,0,-36685,2170,2120,2085,2035,2000,2145,2060,376,620,500,1240,5,1,75243724,1558,-2.26,3.50,12,0.08,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.01,N,222810,500,376 억,,0,N,N,0,N,00,N
|
|
20231027,160905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-30,5,-1.43,588991305,283350,63.87,2060,2135,2050,2730,1470,2100,2078.67,0.00,0,3602,2310,2205,2140,2035,1970,2172,2002,374,630,500,1260,5,1,74798489,1548,-2.26,3.50,12,0.38,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.01,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231027,150936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-35,5,-1.67,565924350,272208,61.36,2060,2135,2050,2730,1470,2100,2079.01,0.00,0,5871,2310,2205,2140,2035,1970,2172,2002,374,630,500,1260,5,1,74798489,1545,-2.25,3.49,12,0.36,-917.00,592.00,5560,20230421,-62.86,970,20221223,112.89,5560,-62.86,20230421,1030,100.49,20230105,5560,-62.86,20230421,970,112.89,20221223,0.01,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231027,140935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-20,5,-0.95,427581025,205151,46.25,2060,2135,2050,2730,1470,2100,2084.22,0.00,0,4319,2310,2205,2140,2035,1970,2172,2002,374,630,500,1260,5,1,74798489,1556,-2.27,3.51,12,0.27,-917.00,592.00,5560,20230421,-62.59,970,20221223,114.43,5560,-62.59,20230421,1030,101.94,20230105,5560,-62.59,20230421,970,114.43,20221223,0.01,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231027,130924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-15,5,-0.71,392441110,188185,42.42,2060,2135,2050,2730,1470,2100,2085.40,0.00,0,2717,2310,2205,2140,2035,1970,2172,2002,374,630,500,1260,5,1,74798489,1560,-2.27,3.52,12,0.25,-917.00,592.00,5560,20230421,-62.50,970,20221223,114.95,5560,-62.50,20230421,1030,102.43,20230105,5560,-62.50,20230421,970,114.95,20221223,0.01,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231027,120938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,0,3,0.00,334138650,160116,36.09,2060,2135,2050,2730,1470,2100,2086.85,0.00,0,12815,2310,2205,2140,2035,1970,2172,2002,374,630,500,1260,5,1,74798489,1571,-2.29,3.55,12,0.21,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.01,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231027,110944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-10,5,-0.48,300242120,143871,32.43,2060,2135,2050,2730,1470,2100,2086.88,0.00,0,8331,2310,2205,2140,2035,1970,2172,2002,374,630,500,1260,5,1,74798489,1563,-2.28,3.53,12,0.19,-917.00,592.00,5560,20230421,-62.41,970,20221223,115.46,5560,-62.41,20230421,1030,102.91,20230105,5560,-62.41,20230421,970,115.46,20221223,0.01,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231027,100934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-30,5,-1.43,200077035,95955,21.63,2060,2135,2050,2730,1470,2100,2085.11,0.00,0,-15399,2310,2205,2140,2035,1970,2172,2002,374,630,500,1260,5,1,74798489,1548,-2.26,3.50,12,0.13,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.01,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231027,090933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,25,2,1.19,35861040,17045,3.84,2060,2135,2060,2730,1470,2100,2103.91,0.00,0,-1785,2310,2205,2140,2035,1970,2172,2002,374,630,500,1260,5,1,74798489,1589,-2.32,3.59,12,0.02,-917.00,592.00,5560,20230421,-61.78,970,20221223,119.07,5560,-61.78,20230421,1030,106.31,20230105,5560,-61.78,20230421,970,119.07,20221223,0.01,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231026,160921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-155,5,-6.87,938534895,441272,126.35,2180,2245,2075,2930,1580,2255,2126.35,0.00,0,-19859,2421,2337,2276,2192,2131,2307,2162,374,675,500,1350,5,1,74798489,1571,-2.29,3.55,12,0.59,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231026,150921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-145,5,-6.43,872046935,409697,117.30,2180,2245,2075,2930,1580,2255,2127.94,0.00,0,-16281,2421,2337,2276,2192,2131,2307,2162,374,675,500,1350,5,1,74798489,1578,-2.30,3.56,12,0.55,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231026,140923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-160,5,-7.10,789112550,370342,106.04,2180,2245,2075,2930,1580,2255,2130.14,0.00,0,-6997,2421,2337,2276,2192,2131,2307,2162,374,675,500,1350,5,1,74798489,1567,-2.28,3.54,12,0.50,-917.00,592.00,5560,20230421,-62.32,970,20221223,115.98,5560,-62.32,20230421,1030,103.40,20230105,5560,-62.32,20230421,970,115.98,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231026,130921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-135,5,-5.99,730789700,342568,98.08,2180,2245,2075,2930,1580,2255,2132.61,0.00,0,-2821,2421,2337,2276,2192,2131,2307,2162,374,675,500,1350,5,1,74798489,1586,-2.31,3.58,12,0.46,-917.00,592.00,5560,20230421,-61.87,970,20221223,118.56,5560,-61.87,20230421,1030,105.83,20230105,5560,-61.87,20230421,970,118.56,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231026,120914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-145,5,-6.43,592193855,276506,79.17,2180,2245,2075,2930,1580,2255,2140.94,0.00,0,-21138,2421,2337,2276,2192,2131,2307,2162,374,675,500,1350,5,1,74798489,1578,-2.30,3.56,12,0.37,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231026,110928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-140,5,-6.21,445974045,206664,59.17,2180,2245,2100,2930,1580,2255,2157.09,0.00,0,-16148,2421,2337,2276,2192,2131,2307,2162,374,675,500,1350,5,1,74798489,1582,-2.31,3.57,12,0.28,-917.00,592.00,5560,20230421,-61.96,970,20221223,118.04,5560,-61.96,20230421,1030,105.34,20230105,5560,-61.96,20230421,970,118.04,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231026,100924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-125,5,-5.54,318310715,146536,41.96,2180,2245,2130,2930,1580,2255,2171.18,0.00,0,-12828,2421,2337,2276,2192,2131,2307,2162,374,675,500,1350,5,1,74798489,1593,-2.32,3.60,12,0.20,-917.00,592.00,5560,20230421,-61.69,970,20221223,119.59,5560,-61.69,20230421,1030,106.80,20230105,5560,-61.69,20230421,970,119.59,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231026,090922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-70,5,-3.10,102381065,46890,13.43,2180,2245,2160,2930,1580,2255,2180.50,0.00,0,5482,2421,2337,2276,2192,2131,2307,2162,374,675,500,1350,5,1,74798489,1634,-2.38,3.69,12,0.06,-917.00,592.00,5560,20230421,-60.70,970,20221223,125.26,5560,-60.70,20230421,1030,112.14,20230105,5560,-60.70,20230421,970,125.26,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231025,160924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-15,5,-0.66,796627330,347920,18.03,2290,2360,2215,2950,1590,2270,2289.81,0.00,0,881,2636,2452,2201,2017,1766,2327,1892,374,680,500,1360,5,1,74798489,1687,-2.46,3.81,12,0.47,-917.00,592.00,5560,20230421,-59.44,970,20221223,132.47,5560,-59.44,20230421,1030,118.93,20230105,5560,-59.44,20230421,970,132.47,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231025,150923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-15,5,-0.66,737035100,321466,16.65,2290,2360,2215,2950,1590,2270,2292.73,0.00,0,779,2636,2452,2201,2017,1766,2327,1892,374,680,500,1360,5,1,74798489,1687,-2.46,3.81,12,0.43,-917.00,592.00,5560,20230421,-59.44,970,20221223,132.47,5560,-59.44,20230421,1030,118.93,20230105,5560,-59.44,20230421,970,132.47,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231025,140917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-10,5,-0.44,635422855,276127,14.31,2290,2360,2240,2950,1590,2270,2301.20,0.00,0,839,2636,2452,2201,2017,1766,2327,1892,374,680,500,1360,5,1,74798489,1690,-2.46,3.82,12,0.37,-917.00,592.00,5560,20230421,-59.35,970,20221223,132.99,5560,-59.35,20230421,1030,119.42,20230105,5560,-59.35,20230421,970,132.99,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231025,130918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-10,5,-0.44,569923035,247097,12.80,2290,2360,2240,2950,1590,2270,2306.47,0.00,0,-1709,2636,2452,2201,2017,1766,2327,1892,374,680,500,1360,5,1,74798489,1690,-2.46,3.82,12,0.33,-917.00,592.00,5560,20230421,-59.35,970,20221223,132.99,5560,-59.35,20230421,1030,119.42,20230105,5560,-59.35,20230421,970,132.99,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231025,120920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,40,2,1.76,373726450,161185,8.35,2290,2360,2290,2950,1590,2270,2318.62,0.00,0,5438,2636,2452,2201,2017,1766,2327,1892,374,680,500,1360,5,1,74798489,1728,-2.52,3.90,12,0.22,-917.00,592.00,5560,20230421,-58.45,970,20221223,138.14,5560,-58.45,20230421,1030,124.27,20230105,5560,-58.45,20230421,970,138.14,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231025,110921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,40,2,1.76,319764335,137831,7.14,2290,2360,2290,2950,1590,2270,2319.97,0.00,0,-1526,2636,2452,2201,2017,1766,2327,1892,374,680,500,1360,5,1,74798489,1728,-2.52,3.90,12,0.18,-917.00,592.00,5560,20230421,-58.45,970,20221223,138.14,5560,-58.45,20230421,1030,124.27,20230105,5560,-58.45,20230421,970,138.14,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231025,100922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,45,2,1.98,219191250,94366,4.89,2290,2360,2290,2950,1590,2270,2322.78,0.00,0,7505,2636,2452,2201,2017,1766,2327,1892,374,680,500,1360,5,1,74798489,1732,-2.52,3.91,12,0.13,-917.00,592.00,5560,20230421,-58.36,970,20221223,138.66,5560,-58.36,20230421,1030,124.76,20230105,5560,-58.36,20230421,970,138.66,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231025,090918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,40,2,1.76,55436690,23851,1.24,2290,2360,2290,2950,1590,2270,2324.29,0.00,0,-2913,2636,2452,2201,2017,1766,2327,1892,374,680,500,1360,5,1,74798489,1728,-2.52,3.90,12,0.03,-917.00,592.00,5560,20230421,-58.45,970,20221223,138.14,5560,-58.45,20230421,1030,124.27,20230105,5560,-58.45,20230421,970,138.14,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231024,160859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-55,5,-2.37,4123081790,1927980,517.20,2350,2385,1950,3020,1630,2325,2138.34,0.00,0,4210,2471,2397,2361,2287,2251,2380,2270,374,695,500,1390,5,1,74798489,1698,-2.48,3.83,12,2.58,-917.00,592.00,5560,20230421,-59.17,970,20221223,134.02,5560,-59.17,20230421,1030,120.39,20230105,5560,-59.17,20230421,970,134.02,20221223,0.04,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231024,150912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-35,5,-1.51,4040679175,1891811,507.50,2350,2385,1950,3020,1630,2325,2135.72,0.00,0,4379,2471,2397,2361,2287,2251,2380,2270,374,695,500,1390,5,1,74798489,1713,-2.50,3.87,12,2.53,-917.00,592.00,5560,20230421,-58.81,970,20221223,136.08,5560,-58.81,20230421,1030,122.33,20230105,5560,-58.81,20230421,970,136.08,20221223,0.04,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231024,140857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-75,5,-3.23,3758737170,1768623,474.45,2350,2385,1950,3020,1630,2325,2125.06,0.00,0,-3724,2471,2397,2361,2287,2251,2380,2270,374,695,500,1390,5,1,74798489,1683,-2.45,3.80,12,2.36,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.04,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231024,130902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-185,5,-7.96,3288429065,1556588,417.57,2350,2385,1950,3020,1630,2325,2112.37,0.00,0,39398,2471,2397,2361,2287,2251,2380,2270,374,695,500,1390,5,1,74798489,1601,-2.33,3.61,12,2.08,-917.00,592.00,5560,20230421,-61.51,970,20221223,120.62,5560,-61.51,20230421,1030,107.77,20230105,5560,-61.51,20230421,970,120.62,20221223,0.04,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231024,120912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-200,5,-8.60,3160314820,1496575,401.47,2350,2385,1950,3020,1630,2325,2111.47,0.00,0,57809,2471,2397,2361,2287,2251,2380,2270,374,695,500,1390,5,1,74798489,1589,-2.32,3.59,12,2.00,-917.00,592.00,5560,20230421,-61.78,970,20221223,119.07,5560,-61.78,20230421,1030,106.31,20230105,5560,-61.78,20230421,970,119.07,20221223,0.04,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231024,110907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-240,5,-10.32,3047169365,1442883,387.07,2350,2385,1950,3020,1630,2325,2111.63,0.00,0,61437,2471,2397,2361,2287,2251,2380,2270,374,695,500,1390,5,1,74798489,1560,-2.27,3.52,12,1.93,-917.00,592.00,5560,20230421,-62.50,970,20221223,114.95,5560,-62.50,20230421,1030,102.43,20230105,5560,-62.50,20230421,970,114.95,20221223,0.04,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231024,100859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-185,5,-7.96,2473829770,1168355,313.42,2350,2385,1950,3020,1630,2325,2117.08,0.00,0,61080,2471,2397,2361,2287,2251,2380,2270,374,695,500,1390,5,1,74798489,1601,-2.33,3.61,12,1.56,-917.00,592.00,5560,20230421,-61.51,970,20221223,120.62,5560,-61.51,20230421,1030,107.77,20230105,5560,-61.51,20230421,970,120.62,20221223,0.04,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231024,090907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-95,5,-4.09,311801195,136383,36.59,2350,2385,2200,3020,1630,2325,2285.76,0.00,0,12529,2471,2397,2361,2287,2251,2380,2270,374,695,500,1390,5,1,74798489,1668,-2.43,3.77,12,0.18,-917.00,592.00,5560,20230421,-59.89,970,20221223,129.90,5560,-59.89,20230421,1030,116.50,20230105,5560,-59.89,20230421,970,129.90,20221223,0.04,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231023,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,-75,5,-3.12,868286890,365582,70.33,2390,2435,2325,3120,1680,2400,2375.06,0.05,0,-48626,2576,2487,2441,2352,2306,2465,2330,374,720,500,1440,5,1,74798489,1739,-2.54,3.93,12,0.49,-917.00,592.00,5560,20230421,-58.18,970,20221223,139.69,5560,-58.18,20230421,1030,125.73,20230105,5560,-58.18,20230421,970,139.69,20221223,0.03,N,222810,500,373 억,,39011,N,N,0,N,00,N
|
|
20231023,150858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-35,5,-1.46,741563585,311636,59.95,2390,2435,2350,3120,1680,2400,2379.54,0.05,0,-43336,2576,2487,2441,2352,2306,2465,2330,374,720,500,1440,5,1,74798489,1769,-2.58,3.99,12,0.42,-917.00,592.00,5560,20230421,-57.46,970,20221223,143.81,5560,-57.46,20230421,1030,129.61,20230105,5560,-57.46,20230421,970,143.81,20221223,0.03,N,222810,500,373 억,,39011,N,N,0,N,00,N
|
|
20231023,140856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-35,5,-1.46,546579975,229268,44.10,2390,2435,2355,3120,1680,2400,2383.97,0.05,0,-34534,2576,2487,2441,2352,2306,2465,2330,374,720,500,1440,5,1,74798489,1769,-2.58,3.99,12,0.31,-917.00,592.00,5560,20230421,-57.46,970,20221223,143.81,5560,-57.46,20230421,1030,129.61,20230105,5560,-57.46,20230421,970,143.81,20221223,0.03,N,222810,500,373 억,,39011,N,N,0,N,00,N
|
|
20231023,130902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,0,3,0.00,366713670,153381,29.51,2390,2435,2360,3120,1680,2400,2390.83,0.05,0,-31006,2576,2487,2441,2352,2306,2465,2330,374,720,500,1440,5,1,74798489,1795,-2.62,4.05,12,0.21,-917.00,592.00,5560,20230421,-56.83,970,20221223,147.42,5560,-56.83,20230421,1030,133.01,20230105,5560,-56.83,20230421,970,147.42,20221223,0.03,N,222810,500,373 억,,39011,N,N,0,N,00,N
|
|
20231023,120854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,5,2,0.21,260027450,108488,20.87,2390,2435,2370,3120,1680,2400,2396.81,0.05,0,-12876,2576,2487,2441,2352,2306,2465,2330,374,720,500,1440,5,1,74798489,1799,-2.62,4.06,12,0.15,-917.00,592.00,5560,20230421,-56.74,970,20221223,147.94,5560,-56.74,20230421,1030,133.50,20230105,5560,-56.74,20230421,970,147.94,20221223,0.03,N,222810,500,373 억,,39011,N,N,0,N,00,N
|
|
20231023,110850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,15,2,0.62,153988475,64034,12.32,2390,2435,2385,3120,1680,2400,2404.84,0.05,0,-9475,2576,2487,2441,2352,2306,2465,2330,374,720,500,1440,5,1,74798489,1806,-2.63,4.08,12,0.09,-917.00,592.00,5560,20230421,-56.56,970,20221223,148.97,5560,-56.56,20230421,1030,134.47,20230105,5560,-56.56,20230421,970,148.97,20221223,0.03,N,222810,500,373 억,,39011,N,N,0,N,00,N
|
|
20231023,100844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,5,2,0.21,120219310,49996,9.62,2390,2435,2385,3120,1680,2400,2404.64,0.05,0,-8715,2576,2487,2441,2352,2306,2465,2330,374,720,500,1440,5,1,74798489,1799,-2.62,4.06,12,0.07,-917.00,592.00,5560,20230421,-56.74,970,20221223,147.94,5560,-56.74,20230421,1030,133.50,20230105,5560,-56.74,20230421,970,147.94,20221223,0.03,N,222810,500,373 억,,39011,N,N,0,N,00,N
|
|
20231023,090904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,35,2,1.46,35324930,14743,2.84,2390,2435,2385,3120,1680,2400,2395.86,0.05,0,-3603,2576,2487,2441,2352,2306,2465,2330,374,720,500,1440,5,1,74798489,1821,-2.66,4.11,12,0.02,-917.00,592.00,5560,20230421,-56.21,970,20221223,151.03,5560,-56.21,20230421,1030,136.41,20230105,5560,-56.21,20230421,970,151.03,20221223,0.03,N,222810,500,373 억,,39011,N,N,0,N,00,N
|
|
20231020,160850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-110,5,-4.38,1260520660,517413,70.10,2500,2530,2395,3260,1760,2510,2436.26,0.15,0,-88672,2673,2591,2538,2456,2403,2565,2430,374,750,500,1500,5,1,74798489,1795,-2.62,4.05,12,0.69,-917.00,592.00,5560,20230421,-56.83,970,20221223,147.42,5560,-56.83,20230421,1030,133.01,20230105,5560,-56.83,20230421,970,147.42,20221223,0.02,N,222810,500,373 억,,115653,N,N,0,N,00,N
|
|
20231020,150849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,-105,5,-4.18,1200555160,492472,66.72,2500,2530,2395,3260,1760,2510,2437.81,0.15,0,-84064,2673,2591,2538,2456,2403,2565,2430,374,750,500,1500,5,1,74798489,1799,-2.62,4.06,12,0.66,-917.00,592.00,5560,20230421,-56.74,970,20221223,147.94,5560,-56.74,20230421,1030,133.50,20230105,5560,-56.74,20230421,970,147.94,20221223,0.02,N,222810,500,373 억,,115653,N,N,0,N,00,N
|
|
20231020,140857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-40,5,-1.59,956868965,391858,53.09,2500,2530,2395,3260,1760,2510,2441.88,0.15,0,-88257,2673,2591,2538,2456,2403,2565,2430,374,750,500,1500,5,1,74798489,1848,-2.69,4.17,12,0.52,-917.00,592.00,5560,20230421,-55.58,970,20221223,154.64,5560,-55.58,20230421,1030,139.81,20230105,5560,-55.58,20230421,970,154.64,20221223,0.02,N,222810,500,373 억,,115653,N,N,0,N,00,N
|
|
20231020,130833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-75,5,-2.99,910108205,372834,50.51,2500,2530,2395,3260,1760,2510,2441.05,0.15,0,-89464,2673,2591,2538,2456,2403,2565,2430,374,750,500,1500,5,1,74798489,1821,-2.66,4.11,12,0.50,-917.00,592.00,5560,20230421,-56.21,970,20221223,151.03,5560,-56.21,20230421,1030,136.41,20230105,5560,-56.21,20230421,970,151.03,20221223,0.02,N,222810,500,373 억,,115653,N,N,0,N,00,N
|
|
20231020,120843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-90,5,-3.59,861934120,352958,47.82,2500,2530,2395,3260,1760,2510,2442.03,0.15,0,-94895,2673,2591,2538,2456,2403,2565,2430,374,750,500,1500,5,1,74798489,1810,-2.64,4.09,12,0.47,-917.00,592.00,5560,20230421,-56.47,970,20221223,149.48,5560,-56.47,20230421,1030,134.95,20230105,5560,-56.47,20230421,970,149.48,20221223,0.02,N,222810,500,373 억,,115653,N,N,0,N,00,N
|
|
20231020,110853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-85,5,-3.39,607621470,247351,33.51,2500,2530,2415,3260,1760,2510,2456.52,0.15,0,-59462,2673,2591,2538,2456,2403,2565,2430,374,750,500,1500,5,1,74798489,1814,-2.64,4.10,12,0.33,-917.00,592.00,5560,20230421,-56.38,970,20221223,150.00,5560,-56.38,20230421,1030,135.44,20230105,5560,-56.38,20230421,970,150.00,20221223,0.02,N,222810,500,373 억,,115653,N,N,0,N,00,N
|
|
20231020,100843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-70,5,-2.79,448633060,181813,24.63,2500,2530,2425,3260,1760,2510,2467.55,0.15,0,-56551,2673,2591,2538,2456,2403,2565,2430,374,750,500,1500,5,1,74798489,1825,-2.66,4.12,12,0.24,-917.00,592.00,5560,20230421,-56.12,970,20221223,151.55,5560,-56.12,20230421,1030,136.89,20230105,5560,-56.12,20230421,970,151.55,20221223,0.02,N,222810,500,373 억,,115653,N,N,0,N,00,N
|
|
20231020,090844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-5,5,-0.20,95473815,38151,5.17,2500,2530,2465,3260,1760,2510,2502.52,0.15,0,-13450,2673,2591,2538,2456,2403,2565,2430,374,750,500,1500,5,1,74798489,1874,-2.73,4.23,12,0.05,-917.00,592.00,5560,20230421,-54.95,970,20221223,158.25,5560,-54.95,20230421,1030,143.20,20230105,5560,-54.95,20230421,970,158.25,20221223,0.02,N,222810,500,373 억,,115653,N,N,0,N,00,N
|
|
20231019,160842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-110,5,-4.20,1860653985,736964,66.79,2620,2620,2485,3405,1835,2620,2524.59,0.28,0,-104030,2796,2707,2591,2502,2386,2752,2547,374,785,500,1570,5,1,74798489,1877,-2.74,4.24,12,0.99,-917.00,592.00,5560,20230421,-54.86,970,20221223,158.76,5560,-54.86,20230421,1030,143.69,20230105,5560,-54.86,20230421,970,158.76,20221223,0.02,N,222810,500,373 억,,209922,N,N,0,N,00,N
|
|
20231019,150833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-115,5,-4.39,1785745740,707329,64.11,2620,2620,2485,3405,1835,2620,2524.45,0.28,0,-94167,2796,2707,2591,2502,2386,2752,2547,374,785,500,1570,5,1,74798489,1874,-2.73,4.23,12,0.95,-917.00,592.00,5560,20230421,-54.95,970,20221223,158.25,5560,-54.95,20230421,1030,143.20,20230105,5560,-54.95,20230421,970,158.25,20221223,0.02,N,222810,500,373 억,,209922,N,N,0,N,00,N
|
|
20231019,140845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-130,5,-4.96,1554463865,614845,55.73,2620,2620,2490,3405,1835,2620,2528.02,0.28,0,-68466,2796,2707,2591,2502,2386,2752,2547,374,785,500,1570,5,1,74798489,1862,-2.72,4.21,12,0.82,-917.00,592.00,5560,20230421,-55.22,970,20221223,156.70,5560,-55.22,20230421,1030,141.75,20230105,5560,-55.22,20230421,970,156.70,20221223,0.02,N,222810,500,373 억,,209922,N,N,0,N,00,N
|
|
20231019,130836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-105,5,-4.01,1184534830,467112,42.34,2620,2620,2510,3405,1835,2620,2535.62,0.28,0,-59391,2796,2707,2591,2502,2386,2752,2547,374,785,500,1570,5,1,74798489,1881,-2.74,4.25,12,0.62,-917.00,592.00,5560,20230421,-54.77,970,20221223,159.28,5560,-54.77,20230421,1030,144.17,20230105,5560,-54.77,20230421,970,159.28,20221223,0.02,N,222810,500,373 억,,209922,N,N,0,N,00,N
|
|
20231019,120843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-90,5,-3.44,673153865,265239,24.04,2620,2620,2510,3405,1835,2620,2537.49,0.28,0,-58692,2796,2707,2591,2502,2386,2752,2547,374,785,500,1570,5,1,74798489,1892,-2.76,4.27,12,0.35,-917.00,592.00,5560,20230421,-54.50,970,20221223,160.82,5560,-54.50,20230421,1030,145.63,20230105,5560,-54.50,20230421,970,160.82,20221223,0.02,N,222810,500,373 억,,209922,N,N,0,N,00,N
|
|
20231019,110838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-70,5,-2.67,560138285,220649,20.00,2620,2620,2510,3405,1835,2620,2538.09,0.28,0,-50487,2796,2707,2591,2502,2386,2752,2547,374,785,500,1570,5,1,74798489,1907,-2.78,4.31,12,0.29,-917.00,592.00,5560,20230421,-54.14,970,20221223,162.89,5560,-54.14,20230421,1030,147.57,20230105,5560,-54.14,20230421,970,162.89,20221223,0.02,N,222810,500,373 억,,209922,N,N,0,N,00,N
|
|
20231019,100831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-100,5,-3.82,439676185,173046,15.68,2620,2620,2510,3405,1835,2620,2540.18,0.28,0,-39815,2796,2707,2591,2502,2386,2752,2547,374,785,500,1570,5,1,74798489,1885,-2.75,4.26,12,0.23,-917.00,592.00,5560,20230421,-54.68,970,20221223,159.79,5560,-54.68,20230421,1030,144.66,20230105,5560,-54.68,20230421,970,159.79,20221223,0.02,N,222810,500,373 억,,209922,N,N,0,N,00,N
|
|
20231019,090842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-65,5,-2.48,126769290,49323,4.47,2620,2620,2530,3405,1835,2620,2568.78,0.28,0,-18597,2796,2707,2591,2502,2386,2752,2547,374,785,500,1570,5,1,74798489,1911,-2.79,4.32,12,0.07,-917.00,592.00,5560,20230421,-54.05,970,20221223,163.40,5560,-54.05,20230421,1030,148.06,20230105,5560,-54.05,20230421,970,163.40,20221223,0.02,N,222810,500,373 억,,209922,N,N,0,N,00,N
|
|
20231018,160845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,90,2,3.56,2862461450,1097099,338.27,2475,2680,2475,3285,1775,2530,2609.11,0.19,0,67874,2643,2586,2548,2491,2453,2567,2472,374,755,500,1510,5,1,74798489,1960,-2.86,4.43,12,1.47,-917.00,592.00,5560,20230421,-52.88,970,20221223,170.10,5560,-52.88,20230421,1030,154.37,20230105,5560,-52.88,20230421,970,170.10,20221223,0.02,N,222810,500,373 억,,139222,N,N,0,N,00,N
|
|
20231018,150835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,75,2,2.96,2744791675,1052027,324.37,2475,2680,2475,3285,1775,2530,2609.05,0.19,0,76967,2643,2586,2548,2491,2453,2567,2472,374,755,500,1510,5,1,74798489,1949,-2.84,4.40,12,1.41,-917.00,592.00,5560,20230421,-53.15,970,20221223,168.56,5560,-53.15,20230421,1030,152.91,20230105,5560,-53.15,20230421,970,168.56,20221223,0.02,N,222810,500,373 억,,139222,N,N,0,N,00,N
|
|
20231018,140823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,60,2,2.37,2514149165,962683,296.83,2475,2680,2475,3285,1775,2530,2611.61,0.19,0,79987,2643,2586,2548,2491,2453,2567,2472,374,755,500,1510,5,1,74798489,1937,-2.82,4.38,12,1.29,-917.00,592.00,5560,20230421,-53.42,970,20221223,167.01,5560,-53.42,20230421,1030,151.46,20230105,5560,-53.42,20230421,970,167.01,20221223,0.02,N,222810,500,373 억,,139222,N,N,0,N,00,N
|
|
20231018,130821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,75,2,2.96,2363430025,904744,278.96,2475,2680,2475,3285,1775,2530,2612.26,0.19,0,59897,2643,2586,2548,2491,2453,2567,2472,374,755,500,1510,5,1,74798489,1949,-2.84,4.40,12,1.21,-917.00,592.00,5560,20230421,-53.15,970,20221223,168.56,5560,-53.15,20230421,1030,152.91,20230105,5560,-53.15,20230421,970,168.56,20221223,0.02,N,222810,500,373 억,,139222,N,N,0,N,00,N
|
|
20231018,120837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,85,2,3.36,2077501745,794398,244.94,2475,2680,2475,3285,1775,2530,2615.19,0.19,0,58617,2643,2586,2548,2491,2453,2567,2472,374,755,500,1510,5,1,74798489,1956,-2.85,4.42,12,1.06,-917.00,592.00,5560,20230421,-52.97,970,20221223,169.59,5560,-52.97,20230421,1030,153.88,20230105,5560,-52.97,20230421,970,169.59,20221223,0.02,N,222810,500,373 억,,139222,N,N,0,N,00,N
|
|
20231018,110830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,100,2,3.95,1863474960,712265,219.61,2475,2680,2475,3285,1775,2530,2616.27,0.19,0,35444,2643,2586,2548,2491,2453,2567,2472,374,755,500,1510,5,1,74798489,1967,-2.87,4.44,12,0.95,-917.00,592.00,5560,20230421,-52.70,970,20221223,171.13,5560,-52.70,20230421,1030,155.34,20230105,5560,-52.70,20230421,970,171.13,20221223,0.02,N,222810,500,373 억,,139222,N,N,0,N,00,N
|
|
20231018,100840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,110,2,4.35,1281761390,492006,151.70,2475,2665,2475,3285,1775,2530,2605.17,0.19,0,18490,2643,2586,2548,2491,2453,2567,2472,374,755,500,1510,5,1,74798489,1975,-2.88,4.46,12,0.66,-917.00,592.00,5560,20230421,-52.52,970,20221223,172.16,5560,-52.52,20230421,1030,156.31,20230105,5560,-52.52,20230421,970,172.16,20221223,0.02,N,222810,500,373 억,,139222,N,N,0,N,00,N
|
|
20231018,090825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,15,2,0.59,153969580,61578,18.99,2475,2545,2475,3285,1775,2530,2500.40,0.19,0,14264,2643,2586,2548,2491,2453,2567,2472,374,755,500,1510,5,1,74798489,1904,-2.78,4.30,12,0.08,-917.00,592.00,5560,20230421,-54.23,970,20221223,162.37,5560,-54.23,20230421,1030,147.09,20230105,5560,-54.23,20230421,970,162.37,20221223,0.02,N,222810,500,373 억,,139222,N,N,0,N,00,N
|
|
20231017,160829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-10,5,-0.39,825412595,323734,90.27,2545,2605,2510,3300,1780,2540,2549.66,0.22,0,-29522,2616,2577,2516,2477,2416,2597,2497,374,760,500,1520,5,1,74798489,1892,-2.76,4.27,12,0.43,-917.00,592.00,5560,20230421,-54.50,970,20221223,160.82,5560,-54.50,20230421,1030,145.63,20230105,5560,-54.50,20230421,970,160.82,20221223,0.02,N,222810,500,373 억,,163871,N,N,0,N,00,N
|
|
20231017,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-10,5,-0.39,780405660,305981,85.32,2545,2605,2510,3300,1780,2540,2550.50,0.22,0,-27407,2616,2577,2516,2477,2416,2597,2497,374,760,500,1520,5,1,74798489,1892,-2.76,4.27,12,0.41,-917.00,592.00,5560,20230421,-54.50,970,20221223,160.82,5560,-54.50,20230421,1030,145.63,20230105,5560,-54.50,20230421,970,160.82,20221223,0.02,N,222810,500,373 억,,163871,N,N,0,N,00,N
|
|
20231017,140837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-30,5,-1.18,729739655,285936,79.73,2545,2605,2510,3300,1780,2540,2552.11,0.22,0,-20219,2616,2577,2516,2477,2416,2597,2497,374,760,500,1520,5,1,74798489,1877,-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,-54.86,20230421,970,158.76,20221223,0.02,N,222810,500,373 억,,163871,N,N,0,N,00,N
|
|
20231017,130831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-20,5,-0.79,586317670,229166,63.90,2545,2605,2515,3300,1780,2540,2558.48,0.22,0,-13761,2616,2577,2516,2477,2416,2597,2497,374,760,500,1520,5,1,74798489,1885,-2.75,4.26,12,0.31,-917.00,592.00,5560,20230421,-54.68,970,20221223,159.79,5560,-54.68,20230421,1030,144.66,20230105,5560,-54.68,20230421,970,159.79,20221223,0.02,N,222810,500,373 억,,163871,N,N,0,N,00,N
|
|
20231017,120834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,-15,5,-0.59,543806425,212341,59.21,2545,2605,2515,3300,1780,2540,2561.01,0.22,0,-13518,2616,2577,2516,2477,2416,2597,2497,374,760,500,1520,5,1,74798489,1889,-2.75,4.27,12,0.28,-917.00,592.00,5560,20230421,-54.59,970,20221223,160.31,5560,-54.59,20230421,1030,145.15,20230105,5560,-54.59,20230421,970,160.31,20221223,0.02,N,222810,500,373 억,,163871,N,N,0,N,00,N
|
|
20231017,110824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,15,2,0.59,431708215,168103,46.87,2545,2605,2540,3300,1780,2540,2568.12,0.22,0,-6496,2616,2577,2516,2477,2416,2597,2497,374,760,500,1520,5,1,74798489,1911,-2.79,4.32,12,0.22,-917.00,592.00,5560,20230421,-54.05,970,20221223,163.40,5560,-54.05,20230421,1030,148.06,20230105,5560,-54.05,20230421,970,163.40,20221223,0.02,N,222810,500,373 억,,163871,N,N,0,N,00,N
|
|
20231017,100818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,20,2,0.79,299677665,116541,32.50,2545,2605,2545,3300,1780,2540,2571.44,0.22,0,16729,2616,2577,2516,2477,2416,2597,2497,374,760,500,1520,5,1,74798489,1915,-2.79,4.32,12,0.16,-917.00,592.00,5560,20230421,-53.96,970,20221223,163.92,5560,-53.96,20230421,1030,148.54,20230105,5560,-53.96,20230421,970,163.92,20221223,0.02,N,222810,500,373 억,,163871,N,N,0,N,00,N
|
|
20231017,090826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,55,2,2.17,72488485,27996,7.81,2545,2605,2545,3300,1780,2540,2589.24,0.22,0,15155,2616,2577,2516,2477,2416,2597,2497,374,760,500,1520,5,1,74798489,1941,-2.83,4.38,12,0.04,-917.00,592.00,5560,20230421,-53.33,970,20221223,167.53,5560,-53.33,20230421,1030,151.94,20230105,5560,-53.33,20230421,970,167.53,20221223,0.02,N,222810,500,373 억,,163871,N,N,0,N,00,N
|
|
20231016,160826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,35,2,1.40,888085095,355095,89.82,2500,2555,2455,3255,1755,2505,2500.98,0.19,0,23134,2661,2582,2536,2457,2411,2560,2435,374,750,500,1500,5,1,74798489,1900,-2.77,4.29,12,0.47,-917.00,592.00,5560,20230421,-54.32,970,20221223,161.86,5560,-54.32,20230421,1030,146.60,20230105,5560,-54.32,20230421,970,161.86,20221223,0.02,N,222810,500,373 억,,139440,N,N,0,N,00,N
|
|
20231016,150826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,20,2,0.80,824550825,330063,83.49,2500,2550,2455,3255,1755,2505,2498.16,0.19,0,13207,2661,2582,2536,2457,2411,2560,2435,374,750,500,1500,5,1,74798489,1889,-2.75,4.27,12,0.44,-917.00,592.00,5560,20230421,-54.59,970,20221223,160.31,5560,-54.59,20230421,1030,145.15,20230105,5560,-54.59,20230421,970,160.31,20221223,0.02,N,222810,500,373 억,,139440,N,N,0,N,00,N
|
|
20231016,140828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,25,2,1.00,689977220,276761,70.01,2500,2550,2455,3255,1755,2505,2493.04,0.19,0,12067,2661,2582,2536,2457,2411,2560,2435,374,750,500,1500,5,1,74798489,1892,-2.76,4.27,12,0.37,-917.00,592.00,5560,20230421,-54.50,970,20221223,160.82,5560,-54.50,20230421,1030,145.63,20230105,5560,-54.50,20230421,970,160.82,20221223,0.02,N,222810,500,373 억,,139440,N,N,0,N,00,N
|
|
20231016,130821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,40,2,1.60,586696345,235801,59.65,2500,2545,2455,3255,1755,2505,2488.10,0.19,0,9300,2661,2582,2536,2457,2411,2560,2435,374,750,500,1500,5,1,74798489,1904,-2.78,4.30,12,0.32,-917.00,592.00,5560,20230421,-54.23,970,20221223,162.37,5560,-54.23,20230421,1030,147.09,20230105,5560,-54.23,20230421,970,162.37,20221223,0.02,N,222810,500,373 억,,139440,N,N,0,N,00,N
|
|
20231016,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-10,5,-0.40,463996220,187110,47.33,2500,2515,2455,3255,1755,2505,2479.80,0.19,0,-12964,2661,2582,2536,2457,2411,2560,2435,374,750,500,1500,5,1,74798489,1866,-2.72,4.21,12,0.25,-917.00,592.00,5560,20230421,-55.13,970,20221223,157.22,5560,-55.13,20230421,1030,142.23,20230105,5560,-55.13,20230421,970,157.22,20221223,0.02,N,222810,500,373 억,,139440,N,N,0,N,00,N
|
|
20231016,110818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-5,5,-0.20,355958370,143686,36.35,2500,2505,2455,3255,1755,2505,2477.33,0.19,0,-10076,2661,2582,2536,2457,2411,2560,2435,374,750,500,1500,5,1,74798489,1870,-2.73,4.22,12,0.19,-917.00,592.00,5560,20230421,-55.04,970,20221223,157.73,5560,-55.04,20230421,1030,142.72,20230105,5560,-55.04,20230421,970,157.73,20221223,0.02,N,222810,500,373 억,,139440,N,N,0,N,00,N
|
|
20231016,100813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-25,5,-1.00,256577510,103598,26.21,2500,2505,2455,3255,1755,2505,2476.66,0.19,0,-24654,2661,2582,2536,2457,2411,2560,2435,374,750,500,1500,5,1,74798489,1855,-2.70,4.19,12,0.14,-917.00,592.00,5560,20230421,-55.40,970,20221223,155.67,5560,-55.40,20230421,1030,140.78,20230105,5560,-55.40,20230421,970,155.67,20221223,0.02,N,222810,500,373 억,,139440,N,N,0,N,00,N
|
|
20231016,090815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,0,3,0.00,43354690,17445,4.41,2500,2505,2475,3255,1755,2505,2485.22,0.19,0,-4784,2661,2582,2536,2457,2411,2560,2435,374,750,500,1500,5,1,74798489,1874,-2.73,4.23,12,0.02,-917.00,592.00,5560,20230421,-54.95,970,20221223,158.25,5560,-54.95,20230421,1030,143.20,20230105,5560,-54.95,20230421,970,158.25,20221223,0.02,N,222810,500,373 억,,139440,N,N,0,N,00,N
|
|
20231012,160839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,85,2,3.43,4384261535,1659714,319.63,2480,2725,2480,3215,1735,2475,2641.59,0.00,0,277697,2558,2516,2433,2391,2308,2537,2412,374,740,500,1480,5,1,74798489,1915,-2.79,4.32,12,2.22,-917.00,592.00,5560,20230421,-53.96,970,20221223,163.92,5560,-53.96,20230421,1030,148.54,20230105,5560,-53.96,20230421,970,163.92,20221223,0.03,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231012,150821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,105,2,4.24,4274083100,1616789,311.36,2480,2725,2480,3215,1735,2475,2643.56,0.00,0,270311,2558,2516,2433,2391,2308,2537,2412,374,740,500,1480,5,1,74798489,1930,-2.81,4.36,12,2.16,-917.00,592.00,5560,20230421,-53.60,970,20221223,165.98,5560,-53.60,20230421,1030,150.49,20230105,5560,-53.60,20230421,970,165.98,20221223,0.03,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231012,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,130,2,5.25,4120158720,1557199,299.88,2480,2725,2480,3215,1735,2475,2645.88,0.00,0,267411,2558,2516,2433,2391,2308,2537,2412,374,740,500,1480,5,1,74798489,1949,-2.84,4.40,12,2.08,-917.00,592.00,5560,20230421,-53.15,970,20221223,168.56,5560,-53.15,20230421,1030,152.91,20230105,5560,-53.15,20230421,970,168.56,20221223,0.03,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231012,130822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,165,2,6.67,3869770750,1461561,281.47,2480,2725,2480,3215,1735,2475,2647.70,0.00,0,255866,2558,2516,2433,2391,2308,2537,2412,374,740,500,1480,5,1,74798489,1975,-2.88,4.46,12,1.95,-917.00,592.00,5560,20230421,-52.52,970,20221223,172.16,5560,-52.52,20230421,1030,156.31,20230105,5560,-52.52,20230421,970,172.16,20221223,0.03,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231012,120831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2625,150,2,6.06,3791396375,1431794,275.73,2480,2725,2480,3215,1735,2475,2648.00,0.00,0,248789,2558,2516,2433,2391,2308,2537,2412,374,740,500,1480,5,1,74798489,1963,-2.86,4.43,12,1.91,-917.00,592.00,5560,20230421,-52.79,970,20221223,170.62,5560,-52.79,20230421,1030,154.85,20230105,5560,-52.79,20230421,970,170.62,20221223,0.03,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231012,110829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,155,2,6.26,3450088095,1301852,250.71,2480,2725,2480,3215,1735,2475,2650.14,0.00,0,186756,2558,2516,2433,2391,2308,2537,2412,374,740,500,1480,5,1,74798489,1967,-2.87,4.44,12,1.74,-917.00,592.00,5560,20230421,-52.70,970,20221223,171.13,5560,-52.70,20230421,1030,155.34,20230105,5560,-52.70,20230421,970,171.13,20221223,0.03,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231012,100823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,175,2,7.07,3109034915,1172067,225.71,2480,2725,2480,3215,1735,2475,2652.61,0.00,0,129433,2558,2516,2433,2391,2308,2537,2412,374,740,500,1480,5,1,74798489,1982,-2.89,4.48,12,1.57,-917.00,592.00,5560,20230421,-52.34,970,20221223,173.20,5560,-52.34,20230421,1030,157.28,20230105,5560,-52.34,20230421,970,173.20,20221223,0.03,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231012,090830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,35,2,1.41,28501305,11368,2.19,2480,2530,2480,3215,1735,2475,2507.15,0.00,0,-1710,2558,2516,2433,2391,2308,2537,2412,374,740,500,1480,5,1,74798489,1877,-2.74,4.24,12,0.02,-917.00,592.00,5560,20230421,-54.86,970,20221223,158.76,5560,-54.86,20230421,1030,143.69,20230105,5560,-54.86,20230421,970,158.76,20221223,0.03,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231011,160819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,80,2,3.34,1246971090,512112,121.25,2430,2475,2350,3110,1680,2395,2434.99,0.00,0,130887,2605,2500,2445,2340,2285,2472,2312,374,715,500,1430,5,1,74798489,1851,-2.70,4.18,12,0.68,-917.00,592.00,5560,20230421,-55.49,970,20221223,155.15,5560,-55.49,20230421,1030,140.29,20230105,5560,-55.49,20230421,970,155.15,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231011,150824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,60,2,2.51,1153528725,474204,112.28,2430,2475,2350,3110,1680,2395,2432.59,0.00,0,124989,2605,2500,2445,2340,2285,2472,2312,374,715,500,1430,5,1,74798489,1836,-2.68,4.15,12,0.63,-917.00,592.00,5560,20230421,-55.85,970,20221223,153.09,5560,-55.85,20230421,1030,138.35,20230105,5560,-55.85,20230421,970,153.09,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231011,140827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,40,2,1.67,852777300,351710,83.27,2430,2465,2350,3110,1680,2395,2424.69,0.00,0,67180,2605,2500,2445,2340,2285,2472,2312,374,715,500,1430,5,1,74798489,1821,-2.66,4.11,12,0.47,-917.00,592.00,5560,20230421,-56.21,970,20221223,151.03,5560,-56.21,20230421,1030,136.41,20230105,5560,-56.21,20230421,970,151.03,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231011,130817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,30,2,1.25,731466650,301723,71.44,2430,2465,2350,3110,1680,2395,2424.34,0.00,0,64332,2605,2500,2445,2340,2285,2472,2312,374,715,500,1430,5,1,74798489,1814,-2.64,4.10,12,0.40,-917.00,592.00,5560,20230421,-56.38,970,20221223,150.00,5560,-56.38,20230421,1030,135.44,20230105,5560,-56.38,20230421,970,150.00,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231011,120833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,5,2,0.21,650610260,268270,63.52,2430,2465,2350,3110,1680,2395,2425.25,0.00,0,69300,2605,2500,2445,2340,2285,2472,2312,374,715,500,1430,5,1,74798489,1795,-2.62,4.05,12,0.36,-917.00,592.00,5560,20230421,-56.83,970,20221223,147.42,5560,-56.83,20230421,1030,133.01,20230105,5560,-56.83,20230421,970,147.42,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231011,110827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,50,2,2.09,534789805,220282,52.16,2430,2465,2350,3110,1680,2395,2427.81,0.00,0,69679,2605,2500,2445,2340,2285,2472,2312,374,715,500,1430,5,1,74798489,1829,-2.67,4.13,12,0.29,-917.00,592.00,5560,20230421,-56.03,970,20221223,152.06,5560,-56.03,20230421,1030,137.38,20230105,5560,-56.03,20230421,970,152.06,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231011,100821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,45,2,1.88,477013890,196680,46.57,2430,2465,2350,3110,1680,2395,2425.39,0.00,0,70298,2605,2500,2445,2340,2285,2472,2312,374,715,500,1430,5,1,74798489,1825,-2.66,4.12,12,0.26,-917.00,592.00,5560,20230421,-56.12,970,20221223,151.55,5560,-56.12,20230421,1030,136.89,20230105,5560,-56.12,20230421,970,151.55,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231011,090825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,60,2,2.51,69266390,28323,6.71,2430,2460,2430,3110,1680,2395,2446.31,0.00,0,11218,2605,2500,2445,2340,2285,2472,2312,374,715,500,1430,5,1,74798489,1836,-2.68,4.15,12,0.04,-917.00,592.00,5560,20230421,-55.85,970,20221223,153.09,5560,-55.85,20230421,1030,138.35,20230105,5560,-55.85,20230421,970,153.09,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231010,161431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-60,5,-2.44,986077445,399876,133.20,2455,2550,2390,3190,1720,2455,2465.99,0.00,0,3645,2558,2506,2468,2416,2378,2532,2442,374,735,500,1470,5,1,74798489,1791,-2.61,4.05,12,0.53,-917.00,592.00,5560,20230421,-56.92,970,20221223,146.91,5560,-56.92,20230421,1030,132.52,20230105,5560,-56.92,20230421,970,146.91,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231010,150813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,0,3,0.00,933391655,377961,125.90,2455,2550,2390,3190,1720,2455,2469.56,0.00,0,2107,2558,2506,2468,2416,2378,2532,2442,374,735,500,1470,5,1,74798489,1836,-2.68,4.15,12,0.51,-917.00,592.00,5560,20230421,-55.85,970,20221223,153.09,5560,-55.85,20230421,1030,138.35,20230105,5560,-55.85,20230421,970,153.09,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231010,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-25,5,-1.02,756422000,304387,101.39,2455,2550,2405,3190,1720,2455,2485.12,0.00,0,4841,2558,2506,2468,2416,2378,2532,2442,374,735,500,1470,5,1,74798489,1818,-2.65,4.10,12,0.41,-917.00,592.00,5560,20230421,-56.29,970,20221223,150.52,5560,-56.29,20230421,1030,135.92,20230105,5560,-56.29,20230421,970,150.52,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231010,130811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-45,5,-1.83,683166385,274143,91.32,2455,2550,2410,3190,1720,2455,2492.08,0.00,0,6392,2558,2506,2468,2416,2378,2532,2442,374,735,500,1470,5,1,74798489,1803,-2.63,4.07,12,0.37,-917.00,592.00,5560,20230421,-56.65,970,20221223,148.45,5560,-56.65,20230421,1030,133.98,20230105,5560,-56.65,20230421,970,148.45,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231010,120810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,20,2,0.81,512107830,204353,68.07,2455,2550,2430,3190,1720,2455,2506.12,0.00,0,20879,2558,2506,2468,2416,2378,2532,2442,374,735,500,1470,5,1,74798489,1851,-2.70,4.18,12,0.27,-917.00,592.00,5560,20230421,-55.49,970,20221223,155.15,5560,-55.49,20230421,1030,140.29,20230105,5560,-55.49,20230421,970,155.15,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231010,110756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,50,2,2.04,436267450,173775,57.88,2455,2550,2430,3190,1720,2455,2510.69,0.00,0,24149,2558,2506,2468,2416,2378,2532,2442,374,735,500,1470,5,1,74798489,1874,-2.73,4.23,12,0.23,-917.00,592.00,5560,20230421,-54.95,970,20221223,158.25,5560,-54.95,20230421,1030,143.20,20230105,5560,-54.95,20230421,970,158.25,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231010,100805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,90,2,3.67,320364350,127886,42.60,2455,2550,2430,3190,1720,2455,2505.27,0.00,0,8389,2558,2506,2468,2416,2378,2532,2442,374,735,500,1470,5,1,74798489,1904,-2.78,4.30,12,0.17,-917.00,592.00,5560,20230421,-54.23,970,20221223,162.37,5560,-54.23,20230421,1030,147.09,20230105,5560,-54.23,20230421,970,162.37,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231010,090758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,15,2,0.61,59698180,24226,8.07,2455,2485,2430,3190,1720,2455,2464.41,0.00,0,-7624,2558,2506,2468,2416,2378,2532,2442,374,735,500,1470,5,1,74798489,1848,-2.69,4.17,12,0.03,-917.00,592.00,5560,20230421,-55.58,970,20221223,154.64,5560,-55.58,20230421,1030,139.81,20230105,5560,-55.58,20230421,970,154.64,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231006,160806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-20,5,-0.81,724271215,292785,75.82,2430,2520,2430,3215,1735,2475,2473.75,0.00,0,366,2591,2532,2466,2407,2341,2500,2375,374,740,500,1480,5,1,74798489,1836,-2.68,4.15,12,0.39,-917.00,592.00,5560,20230421,-55.85,970,20221223,153.09,5560,-55.85,20230421,1030,138.35,20230105,5560,-55.85,20230421,970,153.09,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231006,150755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-15,5,-0.61,702002820,283696,73.46,2430,2520,2430,3215,1735,2475,2474.49,0.00,0,2360,2591,2532,2466,2407,2341,2500,2375,374,740,500,1480,5,1,74798489,1840,-2.68,4.16,12,0.38,-917.00,592.00,5560,20230421,-55.76,970,20221223,153.61,5560,-55.76,20230421,1030,138.83,20230105,5560,-55.76,20230421,970,153.61,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231006,140757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,0,3,0.00,572498310,230873,59.78,2430,2520,2430,3215,1735,2475,2479.71,0.00,0,5634,2591,2532,2466,2407,2341,2500,2375,374,740,500,1480,5,1,74798489,1851,-2.70,4.18,12,0.31,-917.00,592.00,5560,20230421,-55.49,970,20221223,155.15,5560,-55.49,20230421,1030,140.29,20230105,5560,-55.49,20230421,970,155.15,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231006,130747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-15,5,-0.61,464306890,186913,48.40,2430,2520,2430,3215,1735,2475,2484.08,0.00,0,6833,2591,2532,2466,2407,2341,2500,2375,374,740,500,1480,5,1,74798489,1840,-2.68,4.16,12,0.25,-917.00,592.00,5560,20230421,-55.76,970,20221223,153.61,5560,-55.76,20230421,1030,138.83,20230105,5560,-55.76,20230421,970,153.61,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231006,120745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,15,2,0.61,399935370,160865,41.66,2430,2520,2430,3215,1735,2475,2486.16,0.00,0,9950,2591,2532,2466,2407,2341,2500,2375,374,740,500,1480,5,1,74798489,1862,-2.72,4.21,12,0.22,-917.00,592.00,5560,20230421,-55.22,970,20221223,156.70,5560,-55.22,20230421,1030,141.75,20230105,5560,-55.22,20230421,970,156.70,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231006,110739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,30,2,1.21,332822375,133896,34.67,2430,2520,2430,3215,1735,2475,2485.68,0.00,0,17950,2591,2532,2466,2407,2341,2500,2375,374,740,500,1480,5,1,74798489,1874,-2.73,4.23,12,0.18,-917.00,592.00,5560,20230421,-54.95,970,20221223,158.25,5560,-54.95,20230421,1030,143.20,20230105,5560,-54.95,20230421,970,158.25,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231006,100744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,10,2,0.40,235889625,95331,24.69,2430,2510,2430,3215,1735,2475,2474.43,0.00,0,27533,2591,2532,2466,2407,2341,2500,2375,374,740,500,1480,5,1,74798489,1859,-2.71,4.20,12,0.13,-917.00,592.00,5560,20230421,-55.31,970,20221223,156.19,5560,-55.31,20230421,1030,141.26,20230105,5560,-55.31,20230421,970,156.19,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|
|
20231006,090739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-35,5,-1.41,32977075,13530,3.50,2430,2460,2430,3215,1735,2475,2437.33,0.00,0,3879,2591,2532,2466,2407,2341,2500,2375,374,740,500,1480,5,1,74798489,1825,-2.66,4.12,12,0.02,-917.00,592.00,5560,20230421,-56.12,970,20221223,151.55,5560,-56.12,20230421,1030,136.89,20230105,5560,-56.12,20230421,970,151.55,20221223,0.02,N,222810,500,373 억,,0,N,N,0,N,00,N
|