118 lines
49 KiB
CSV
118 lines
49 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
|
|
20240123,121007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,115,2,4.32,16166647305,5565820,320.23,3100,3135,2720,3455,1865,2660,2904.63,0.26,0,-496634,2843,2751,2648,2556,2453,2757,2562,376,795,500,1860,5,1,75243724,2088,-3.03,4.69,12,7.40,-917.00,592.00,5560,20230421,-50.09,1245,20230119,122.89,3135,-11.48,20240123,2025,37.04,20240102,5560,-50.09,20230421,1286,115.79,20230126,0.04,N,222810,500,376 억,,196180,N,N,0,N,00,N
|
|
20240123,111003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,80,2,3.01,15331366470,5264261,302.88,3100,3135,2720,3455,1865,2660,2912.35,0.26,0,-484540,2843,2751,2648,2556,2453,2757,2562,376,795,500,1860,5,1,75243724,2062,-2.99,4.63,12,7.00,-917.00,592.00,5560,20230421,-50.72,1245,20230119,120.08,3135,-12.60,20240123,2025,35.31,20240102,5560,-50.72,20230421,1286,113.06,20230126,0.04,N,222810,500,376 억,,196180,N,N,0,N,00,N
|
|
20240123,101003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,115,2,4.32,14256120855,4872956,280.36,3100,3135,2720,3455,1865,2660,2925.56,0.26,0,-460124,2843,2751,2648,2556,2453,2757,2562,376,795,500,1860,5,1,75243724,2088,-3.03,4.69,12,6.48,-917.00,592.00,5560,20230421,-50.09,1245,20230119,122.89,3135,-11.48,20240123,2025,37.04,20240102,5560,-50.09,20230421,1286,115.79,20230126,0.04,N,222810,500,376 억,,196180,N,N,0,N,00,N
|
|
20240123,091004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,305,2,11.47,7349627975,2429812,139.80,3100,3135,2910,3455,1865,2660,3024.77,0.26,0,-283474,2843,2751,2648,2556,2453,2757,2562,376,795,500,1860,5,1,75243724,2231,-3.23,5.01,12,3.23,-917.00,592.00,5560,20230421,-46.67,1245,20230119,138.15,3135,-5.42,20240123,2025,46.42,20240102,5560,-46.67,20230421,1286,130.56,20230126,0.04,N,222810,500,376 억,,196180,N,N,0,N,00,N
|
|
20240119,160957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,95,2,3.84,2113109840,821274,285.04,2485,2620,2485,3215,1735,2475,2572.97,0.27,0,75427,2608,2541,2493,2426,2378,2575,2460,376,740,500,1730,5,1,75243724,1934,-2.80,4.34,12,1.09,-917.00,592.00,5560,20230421,-53.78,1160,20230113,121.55,2650,-3.02,20240112,2025,26.91,20240102,5560,-53.78,20230421,1245,106.43,20230119,0.03,N,222810,500,376 억,,206610,N,N,0,N,00,N
|
|
20240119,151000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,85,2,3.43,1994802065,775290,269.08,2485,2620,2485,3215,1735,2475,2572.98,0.27,0,78139,2608,2541,2493,2426,2378,2575,2460,376,740,500,1730,5,1,75243724,1926,-2.79,4.32,12,1.03,-917.00,592.00,5560,20230421,-53.96,1160,20230113,120.69,2650,-3.40,20240112,2025,26.42,20240102,5560,-53.96,20230421,1245,105.62,20230119,0.03,N,222810,500,376 억,,206610,N,N,0,N,00,N
|
|
20240119,140958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,80,2,3.23,1717705445,667375,231.63,2485,2620,2485,3215,1735,2475,2573.82,0.27,0,61298,2608,2541,2493,2426,2378,2575,2460,376,740,500,1730,5,1,75243724,1922,-2.79,4.32,12,0.89,-917.00,592.00,5560,20230421,-54.05,1160,20230113,120.26,2650,-3.58,20240112,2025,26.17,20240102,5560,-54.05,20230421,1245,105.22,20230119,0.03,N,222810,500,376 억,,206610,N,N,0,N,00,N
|
|
20240119,130958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,65,2,2.63,1606884620,623965,216.56,2485,2620,2485,3215,1735,2475,2575.28,0.27,0,76665,2608,2541,2493,2426,2378,2575,2460,376,740,500,1730,5,1,75243724,1911,-2.77,4.29,12,0.83,-917.00,592.00,5560,20230421,-54.32,1160,20230113,118.97,2650,-4.15,20240112,2025,25.43,20240102,5560,-54.32,20230421,1245,104.02,20230119,0.03,N,222810,500,376 억,,206610,N,N,0,N,00,N
|
|
20240119,121002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,90,2,3.64,1295100285,501446,174.04,2485,2620,2485,3215,1735,2475,2582.73,0.27,0,93632,2608,2541,2493,2426,2378,2575,2460,376,740,500,1730,5,1,75243724,1930,-2.80,4.33,12,0.67,-917.00,592.00,5560,20230421,-53.87,1160,20230113,121.12,2650,-3.21,20240112,2025,26.67,20240102,5560,-53.87,20230421,1245,106.02,20230119,0.03,N,222810,500,376 억,,206610,N,N,0,N,00,N
|
|
20240119,111001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,110,2,4.44,1192429540,461533,160.19,2485,2620,2485,3215,1735,2475,2583.63,0.27,0,99587,2608,2541,2493,2426,2378,2575,2460,376,740,500,1730,5,1,75243724,1945,-2.82,4.37,12,0.61,-917.00,592.00,5560,20230421,-53.51,1160,20230113,122.84,2650,-2.45,20240112,2025,27.65,20240102,5560,-53.51,20230421,1245,107.63,20230119,0.03,N,222810,500,376 억,,206610,N,N,0,N,00,N
|
|
20240119,101005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,110,2,4.44,1055590490,408478,141.77,2485,2620,2485,3215,1735,2475,2584.20,0.27,0,95631,2608,2541,2493,2426,2378,2575,2460,376,740,500,1730,5,1,75243724,1945,-2.82,4.37,12,0.54,-917.00,592.00,5560,20230421,-53.51,1160,20230113,122.84,2650,-2.45,20240112,2025,27.65,20240102,5560,-53.51,20230421,1245,107.63,20230119,0.03,N,222810,500,376 억,,206610,N,N,0,N,00,N
|
|
20240119,090959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,120,2,4.85,414739470,161192,55.95,2485,2600,2485,3215,1735,2475,2572.95,0.27,0,5944,2608,2541,2493,2426,2378,2575,2460,376,740,500,1730,5,1,75243724,1953,-2.83,4.38,12,0.21,-917.00,592.00,5560,20230421,-53.33,1160,20230113,123.71,2650,-2.08,20240112,2025,28.15,20240102,5560,-53.33,20230421,1245,108.43,20230119,0.03,N,222810,500,376 억,,206610,N,N,0,N,00,N
|
|
20240118,160956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,5,2,0.20,717288005,287637,99.70,2465,2560,2445,3210,1730,2470,2493.73,0.27,0,-77,2523,2496,2463,2436,2403,2500,2440,376,740,500,1720,5,1,75243724,1862,-2.70,4.18,12,0.38,-917.00,592.00,5560,20230421,-55.49,1135,20230112,118.06,2650,-6.60,20240112,2025,22.22,20240102,5560,-55.49,20230421,1245,98.80,20230119,0.04,N,222810,500,376 억,,206687,N,N,0,N,00,N
|
|
20240118,150957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,20,2,0.81,600415505,240230,83.27,2465,2560,2445,3210,1730,2470,2499.34,0.27,0,-21438,2523,2496,2463,2436,2403,2500,2440,376,740,500,1720,5,1,75243724,1874,-2.72,4.21,12,0.32,-917.00,592.00,5560,20230421,-55.22,1135,20230112,119.38,2650,-6.04,20240112,2025,22.96,20240102,5560,-55.22,20230421,1245,100.00,20230119,0.04,N,222810,500,376 억,,206687,N,N,0,N,00,N
|
|
20240118,140958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,0,3,0.00,526122325,210242,72.87,2465,2560,2445,3210,1730,2470,2502.47,0.27,0,-12747,2523,2496,2463,2436,2403,2500,2440,376,740,500,1720,5,1,75243724,1859,-2.69,4.17,12,0.28,-917.00,592.00,5560,20230421,-55.58,1135,20230112,117.62,2650,-6.79,20240112,2025,21.98,20240102,5560,-55.58,20230421,1245,98.39,20230119,0.04,N,222810,500,376 억,,206687,N,N,0,N,00,N
|
|
20240118,130955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,25,2,1.01,430718175,171601,59.48,2465,2560,2445,3210,1730,2470,2510.01,0.27,0,316,2523,2496,2463,2436,2403,2500,2440,376,740,500,1720,5,1,75243724,1877,-2.72,4.21,12,0.23,-917.00,592.00,5560,20230421,-55.13,1135,20230112,119.82,2650,-5.85,20240112,2025,23.21,20240102,5560,-55.13,20230421,1245,100.40,20230119,0.04,N,222810,500,376 억,,206687,N,N,0,N,00,N
|
|
20240118,120959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,20,2,0.81,393927270,156827,54.36,2465,2560,2445,3210,1730,2470,2511.87,0.27,0,-4698,2523,2496,2463,2436,2403,2500,2440,376,740,500,1720,5,1,75243724,1874,-2.72,4.21,12,0.21,-917.00,592.00,5560,20230421,-55.22,1135,20230112,119.38,2650,-6.04,20240112,2025,22.96,20240102,5560,-55.22,20230421,1245,100.00,20230119,0.04,N,222810,500,376 억,,206687,N,N,0,N,00,N
|
|
20240118,110959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,50,2,2.02,329490680,131049,45.42,2465,2560,2445,3210,1730,2470,2514.28,0.27,0,1716,2523,2496,2463,2436,2403,2500,2440,376,740,500,1720,5,1,75243724,1896,-2.75,4.26,12,0.17,-917.00,592.00,5560,20230421,-54.68,1135,20230112,122.03,2650,-4.91,20240112,2025,24.44,20240102,5560,-54.68,20230421,1245,102.41,20230119,0.04,N,222810,500,376 억,,206687,N,N,0,N,00,N
|
|
20240118,100954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,45,2,1.82,200102945,79772,27.65,2465,2560,2445,3210,1730,2470,2508.46,0.27,0,1897,2523,2496,2463,2436,2403,2500,2440,376,740,500,1720,5,1,75243724,1892,-2.74,4.25,12,0.11,-917.00,592.00,5560,20230421,-54.77,1135,20230112,121.59,2650,-5.09,20240112,2025,24.20,20240102,5560,-54.77,20230421,1245,102.01,20230119,0.04,N,222810,500,376 억,,206687,N,N,0,N,00,N
|
|
20240118,090956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-20,5,-0.81,39816630,16142,5.60,2465,2485,2445,3210,1730,2470,2466.64,0.27,0,-3887,2523,2496,2463,2436,2403,2500,2440,376,740,500,1720,5,1,75243724,1843,-2.67,4.14,12,0.02,-917.00,592.00,5560,20230421,-55.94,1135,20230112,115.86,2650,-7.55,20240112,2025,20.99,20240102,5560,-55.94,20230421,1245,96.79,20230119,0.04,N,222810,500,376 억,,206687,N,N,0,N,00,N
|
|
20240117,160954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-5,5,-0.20,702932015,286899,83.33,2470,2490,2430,3215,1735,2475,2450.10,0.26,0,10534,2598,2536,2443,2381,2288,2567,2412,376,740,500,1730,5,1,75243724,1859,-2.69,4.17,12,0.38,-917.00,592.00,5560,20230421,-55.58,1065,20230111,131.92,2650,-6.79,20240112,2025,21.98,20240102,5560,-55.58,20230421,1245,98.39,20230119,0.04,N,222810,500,376 억,,196208,N,N,0,N,00,N
|
|
20240117,150956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-30,5,-1.21,629582835,256940,74.63,2470,2490,2430,3215,1735,2475,2450.30,0.26,0,8434,2598,2536,2443,2381,2288,2567,2412,376,740,500,1730,5,1,75243724,1840,-2.67,4.13,12,0.34,-917.00,592.00,5560,20230421,-56.03,1065,20230111,129.58,2650,-7.74,20240112,2025,20.74,20240102,5560,-56.03,20230421,1245,96.39,20230119,0.04,N,222810,500,376 억,,196208,N,N,0,N,00,N
|
|
20240117,140953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-25,5,-1.01,475102050,193567,56.22,2470,2490,2430,3215,1735,2475,2454.45,0.26,0,-1170,2598,2536,2443,2381,2288,2567,2412,376,740,500,1730,5,1,75243724,1843,-2.67,4.14,12,0.26,-917.00,592.00,5560,20230421,-55.94,1065,20230111,130.05,2650,-7.55,20240112,2025,20.99,20240102,5560,-55.94,20230421,1245,96.79,20230119,0.04,N,222810,500,376 억,,196208,N,N,0,N,00,N
|
|
20240117,130953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-25,5,-1.01,406611500,165528,48.08,2470,2490,2430,3215,1735,2475,2456.44,0.26,0,-393,2598,2536,2443,2381,2288,2567,2412,376,740,500,1730,5,1,75243724,1843,-2.67,4.14,12,0.22,-917.00,592.00,5560,20230421,-55.94,1065,20230111,130.05,2650,-7.55,20240112,2025,20.99,20240102,5560,-55.94,20230421,1245,96.79,20230119,0.04,N,222810,500,376 억,,196208,N,N,0,N,00,N
|
|
20240117,120957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-5,5,-0.20,313690175,127677,37.08,2470,2490,2430,3215,1735,2475,2456.89,0.26,0,-8576,2598,2536,2443,2381,2288,2567,2412,376,740,500,1730,5,1,75243724,1859,-2.69,4.17,12,0.17,-917.00,592.00,5560,20230421,-55.58,1065,20230111,131.92,2650,-6.79,20240112,2025,21.98,20240102,5560,-55.58,20230421,1245,98.39,20230119,0.04,N,222810,500,376 억,,196208,N,N,0,N,00,N
|
|
20240117,110957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-10,5,-0.40,237272180,96550,28.04,2470,2490,2430,3215,1735,2475,2457.49,0.26,0,-3183,2598,2536,2443,2381,2288,2567,2412,376,740,500,1730,5,1,75243724,1855,-2.69,4.16,12,0.13,-917.00,592.00,5560,20230421,-55.67,1065,20230111,131.46,2650,-6.98,20240112,2025,21.73,20240102,5560,-55.67,20230421,1245,97.99,20230119,0.04,N,222810,500,376 억,,196208,N,N,0,N,00,N
|
|
20240117,100953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,0,3,0.00,170051725,69215,20.10,2470,2490,2430,3215,1735,2475,2456.84,0.26,0,-5958,2598,2536,2443,2381,2288,2567,2412,376,740,500,1730,5,1,75243724,1862,-2.70,4.18,12,0.09,-917.00,592.00,5560,20230421,-55.49,1065,20230111,132.39,2650,-6.60,20240112,2025,22.22,20240102,5560,-55.49,20230421,1245,98.80,20230119,0.04,N,222810,500,376 억,,196208,N,N,0,N,00,N
|
|
20240117,090956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,5,2,0.20,42413505,17176,4.99,2470,2490,2450,3215,1735,2475,2469.32,0.26,0,-3910,2598,2536,2443,2381,2288,2567,2412,376,740,500,1730,5,1,75243724,1866,-2.70,4.19,12,0.02,-917.00,592.00,5560,20230421,-55.40,1065,20230111,132.86,2650,-6.42,20240112,2025,22.47,20240102,5560,-55.40,20230421,1245,99.20,20230119,0.04,N,222810,500,376 억,,196208,N,N,0,N,00,N
|
|
20240116,160952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,55,2,2.27,829531245,340159,59.81,2450,2505,2350,3145,1695,2420,2438.64,0.28,0,-9431,2640,2530,2460,2350,2280,2495,2315,376,725,500,1690,5,1,75243724,1862,-2.70,4.18,12,0.45,-917.00,592.00,5560,20230421,-55.49,1050,20230110,135.71,2650,-6.60,20240112,2025,22.22,20240102,5560,-55.49,20230421,1245,98.80,20230116,0.04,N,222810,500,376 억,,207883,N,N,0,N,00,N
|
|
20240116,150949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,45,2,1.86,777022125,318885,56.07,2450,2505,2350,3145,1695,2420,2436.68,0.28,0,-8472,2640,2530,2460,2350,2280,2495,2315,376,725,500,1690,5,1,75243724,1855,-2.69,4.16,12,0.42,-917.00,592.00,5560,20230421,-55.67,1050,20230110,134.76,2650,-6.98,20240112,2025,21.73,20240102,5560,-55.67,20230421,1245,97.99,20230116,0.04,N,222810,500,376 억,,207883,N,N,0,N,00,N
|
|
20240116,140952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,75,2,3.10,661542450,272001,47.82,2450,2505,2350,3145,1695,2420,2432.13,0.28,0,-1010,2640,2530,2460,2350,2280,2495,2315,376,725,500,1690,5,1,75243724,1877,-2.72,4.21,12,0.36,-917.00,592.00,5560,20230421,-55.13,1050,20230110,137.62,2650,-5.85,20240112,2025,23.21,20240102,5560,-55.13,20230421,1245,100.40,20230116,0.04,N,222810,500,376 억,,207883,N,N,0,N,00,N
|
|
20240116,130954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,40,2,1.65,398775520,165926,29.17,2450,2470,2350,3145,1695,2420,2403.33,0.28,0,4070,2640,2530,2460,2350,2280,2495,2315,376,725,500,1690,5,1,75243724,1851,-2.68,4.16,12,0.22,-917.00,592.00,5560,20230421,-55.76,1050,20230110,134.29,2650,-7.17,20240112,2025,21.48,20240102,5560,-55.76,20230421,1245,97.59,20230116,0.04,N,222810,500,376 억,,207883,N,N,0,N,00,N
|
|
20240116,120951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-30,5,-1.24,327465905,136610,24.02,2450,2470,2350,3145,1695,2420,2397.09,0.28,0,4445,2640,2530,2460,2350,2280,2495,2315,376,725,500,1690,5,1,75243724,1798,-2.61,4.04,12,0.18,-917.00,592.00,5560,20230421,-57.01,1050,20230110,127.62,2650,-9.81,20240112,2025,18.02,20240102,5560,-57.01,20230421,1245,91.97,20230116,0.04,N,222810,500,376 억,,207883,N,N,0,N,00,N
|
|
20240116,110950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-25,5,-1.03,285146575,118948,20.91,2450,2470,2350,3145,1695,2420,2397.24,0.28,0,6465,2640,2530,2460,2350,2280,2495,2315,376,725,500,1690,5,1,75243724,1802,-2.61,4.05,12,0.16,-917.00,592.00,5560,20230421,-56.92,1050,20230110,128.10,2650,-9.62,20240112,2025,18.27,20240102,5560,-56.92,20230421,1245,92.37,20230116,0.04,N,222810,500,376 억,,207883,N,N,0,N,00,N
|
|
20240116,100950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-25,5,-1.03,248595115,103733,18.24,2450,2470,2350,3145,1695,2420,2396.49,0.28,0,5375,2640,2530,2460,2350,2280,2495,2315,376,725,500,1690,5,1,75243724,1802,-2.61,4.05,12,0.14,-917.00,592.00,5560,20230421,-56.92,1050,20230110,128.10,2650,-9.62,20240112,2025,18.27,20240102,5560,-56.92,20230421,1245,92.37,20230116,0.04,N,222810,500,376 억,,207883,N,N,0,N,00,N
|
|
20240116,090948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,40,2,1.65,37588755,15386,2.71,2450,2470,2405,3145,1695,2420,2443.05,0.28,0,-4578,2640,2530,2460,2350,2280,2495,2315,376,725,500,1690,5,1,75243724,1851,-2.68,4.16,12,0.02,-917.00,592.00,5560,20230421,-55.76,1050,20230110,134.29,2650,-7.17,20240112,2025,21.48,20240102,5560,-55.76,20230421,1245,97.59,20230116,0.04,N,222810,500,376 억,,207883,N,N,0,N,00,N
|
|
20240115,160949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-150,5,-5.84,1388812725,567314,85.05,2570,2570,2390,3340,1800,2570,2448.05,0.42,0,-108483,2710,2640,2580,2510,2450,2610,2480,376,770,500,1790,5,1,75243724,1821,-2.64,4.09,12,0.75,-917.00,592.00,5560,20230421,-56.47,1045,20230109,131.58,2650,-8.68,20240112,2025,19.51,20240102,5560,-56.47,20230421,1245,94.38,20230116,0.04,N,222810,500,376 억,,315876,N,N,0,N,00,N
|
|
20240115,150949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-145,5,-5.64,1338602865,546637,81.95,2570,2570,2390,3340,1800,2570,2448.80,0.42,0,-103259,2710,2640,2580,2510,2450,2610,2480,376,770,500,1790,5,1,75243724,1825,-2.64,4.10,12,0.73,-917.00,592.00,5560,20230421,-56.38,1045,20230109,132.06,2650,-8.49,20240112,2025,19.75,20240102,5560,-56.38,20230421,1245,94.78,20230116,0.04,N,222810,500,376 억,,315876,N,N,0,N,00,N
|
|
20240115,140949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-160,5,-6.23,1193796025,486786,72.98,2570,2570,2390,3340,1800,2570,2452.40,0.42,0,-90139,2710,2640,2580,2510,2450,2610,2480,376,770,500,1790,5,1,75243724,1813,-2.63,4.07,12,0.65,-917.00,592.00,5560,20230421,-56.65,1045,20230109,130.62,2650,-9.06,20240112,2025,19.01,20240102,5560,-56.65,20230421,1245,93.57,20230116,0.04,N,222810,500,376 억,,315876,N,N,0,N,00,N
|
|
20240115,130947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-155,5,-6.03,1042367420,423779,63.53,2570,2570,2405,3340,1800,2570,2459.70,0.42,0,-58638,2710,2640,2580,2510,2450,2610,2480,376,770,500,1790,5,1,75243724,1817,-2.63,4.08,12,0.56,-917.00,592.00,5560,20230421,-56.56,1045,20230109,131.10,2650,-8.87,20240112,2025,19.26,20240102,5560,-56.56,20230421,1245,93.98,20230116,0.04,N,222810,500,376 억,,315876,N,N,0,N,00,N
|
|
20240115,120948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-140,5,-5.45,901109390,365434,54.78,2570,2570,2420,3340,1800,2570,2465.86,0.42,0,-19995,2710,2640,2580,2510,2450,2610,2480,376,770,500,1790,5,1,75243724,1828,-2.65,4.10,12,0.49,-917.00,592.00,5560,20230421,-56.29,1045,20230109,132.54,2650,-8.30,20240112,2025,20.00,20240102,5560,-56.29,20230421,1245,95.18,20230116,0.04,N,222810,500,376 억,,315876,N,N,0,N,00,N
|
|
20240115,110947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-110,5,-4.28,724539930,293544,44.01,2570,2570,2420,3340,1800,2570,2468.25,0.42,0,-10651,2710,2640,2580,2510,2450,2610,2480,376,770,500,1790,5,1,75243724,1851,-2.68,4.16,12,0.39,-917.00,592.00,5560,20230421,-55.76,1045,20230109,135.41,2650,-7.17,20240112,2025,21.48,20240102,5560,-55.76,20230421,1245,97.59,20230116,0.04,N,222810,500,376 억,,315876,N,N,0,N,00,N
|
|
20240115,100945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-130,5,-5.06,543657945,219375,32.89,2570,2570,2420,3340,1800,2570,2478.21,0.42,0,-15848,2710,2640,2580,2510,2450,2610,2480,376,770,500,1790,5,1,75243724,1836,-2.66,4.12,12,0.29,-917.00,592.00,5560,20230421,-56.12,1045,20230109,133.49,2650,-7.92,20240112,2025,20.49,20240102,5560,-56.12,20230421,1245,95.98,20230116,0.04,N,222810,500,376 억,,315876,N,N,0,N,00,N
|
|
20240115,090947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-60,5,-2.33,140352005,55934,8.39,2570,2570,2470,3340,1800,2570,2509.24,0.42,0,5351,2710,2640,2580,2510,2450,2610,2480,376,770,500,1790,5,1,75243724,1889,-2.74,4.24,12,0.07,-917.00,592.00,5560,20230421,-54.86,1045,20230109,140.19,2650,-5.28,20240112,2025,23.95,20240102,5560,-54.86,20230421,1245,101.61,20230116,0.04,N,222810,500,376 억,,315876,N,N,0,N,00,N
|
|
20240112,160958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-55,5,-2.10,1704255020,658674,84.88,2650,2650,2520,3410,1840,2625,2587.40,0.69,0,-210304,2721,2672,2576,2527,2431,2697,2552,376,785,500,1830,5,1,75243724,1934,-2.80,4.34,12,0.88,-917.00,592.00,5560,20230421,-53.78,1045,20230106,145.93,2650,-3.02,20240112,2025,26.91,20240102,5560,-53.78,20230421,1135,126.43,20230112,0.04,N,222810,500,376 억,,515588,N,N,0,N,00,N
|
|
20240112,150946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-55,5,-2.10,1621875165,626599,80.75,2650,2650,2520,3410,1840,2625,2588.38,0.69,0,-197464,2721,2672,2576,2527,2431,2697,2552,376,785,500,1830,5,1,75243724,1934,-2.80,4.34,12,0.83,-917.00,592.00,5560,20230421,-53.78,1045,20230106,145.93,2650,-3.02,20240112,2025,26.91,20240102,5560,-53.78,20230421,1135,126.43,20230112,0.04,N,222810,500,376 억,,515588,N,N,0,N,00,N
|
|
20240112,140944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-65,5,-2.48,1258632620,484149,62.39,2650,2650,2555,3410,1840,2625,2599.68,0.69,0,-162606,2721,2672,2576,2527,2431,2697,2552,376,785,500,1830,5,1,75243724,1926,-2.79,4.32,12,0.64,-917.00,592.00,5560,20230421,-53.96,1045,20230106,144.98,2650,-3.40,20240112,2025,26.42,20240102,5560,-53.96,20230421,1135,125.55,20230112,0.04,N,222810,500,376 억,,515588,N,N,0,N,00,N
|
|
20240112,130940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,-40,5,-1.52,1078878510,414219,53.38,2650,2650,2565,3410,1840,2625,2604.61,0.69,0,-147145,2721,2672,2576,2527,2431,2697,2552,376,785,500,1830,5,1,75243724,1945,-2.82,4.37,12,0.55,-917.00,592.00,5560,20230421,-53.51,1045,20230106,147.37,2650,-2.45,20240112,2025,27.65,20240102,5560,-53.51,20230421,1135,127.75,20230112,0.04,N,222810,500,376 억,,515588,N,N,0,N,00,N
|
|
20240112,120944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,-25,5,-0.95,859440030,329566,42.47,2650,2650,2565,3410,1840,2625,2607.79,0.69,0,-134890,2721,2672,2576,2527,2431,2697,2552,376,785,500,1830,5,1,75243724,1956,-2.84,4.39,12,0.44,-917.00,592.00,5560,20230421,-53.24,1045,20230106,148.80,2650,-1.89,20240112,2025,28.40,20240102,5560,-53.24,20230421,1135,129.07,20230112,0.04,N,222810,500,376 억,,515588,N,N,0,N,00,N
|
|
20240112,110940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,-5,5,-0.19,787202090,301842,38.90,2650,2650,2565,3410,1840,2625,2607.99,0.69,0,-128093,2721,2672,2576,2527,2431,2697,2552,376,785,500,1830,5,1,75243724,1971,-2.86,4.43,12,0.40,-917.00,592.00,5560,20230421,-52.88,1045,20230106,150.72,2650,-1.13,20240112,2025,29.38,20240102,5560,-52.88,20230421,1135,130.84,20230112,0.04,N,222810,500,376 억,,515588,N,N,0,N,00,N
|
|
20240112,100940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,-5,5,-0.19,615699715,236515,30.48,2650,2650,2565,3410,1840,2625,2603.22,0.69,0,-109360,2721,2672,2576,2527,2431,2697,2552,376,785,500,1830,5,1,75243724,1971,-2.86,4.43,12,0.31,-917.00,592.00,5560,20230421,-52.88,1045,20230106,150.72,2650,-1.13,20240112,2025,29.38,20240102,5560,-52.88,20230421,1135,130.84,20230112,0.04,N,222810,500,376 억,,515588,N,N,0,N,00,N
|
|
20240112,090943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-55,5,-2.10,163712780,62916,8.11,2650,2650,2570,3410,1840,2625,2602.09,0.69,0,-44450,2721,2672,2576,2527,2431,2697,2552,376,785,500,1830,5,1,75243724,1934,-2.80,4.34,12,0.08,-917.00,592.00,5560,20230421,-53.78,1045,20230106,145.93,2650,-3.02,20240112,2025,26.91,20240102,5560,-53.78,20230421,1135,126.43,20230112,0.04,N,222810,500,376 억,,515588,N,N,0,N,00,N
|
|
20240111,160936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2625,105,2,4.17,1971779610,765520,121.56,2500,2625,2480,3275,1765,2520,2575.18,0.55,0,92117,2636,2577,2526,2467,2416,2552,2442,376,755,500,1760,5,1,75243724,1975,-2.86,4.43,12,1.02,-917.00,592.00,5560,20230421,-52.79,1030,20230105,154.85,2625,0.00,20240111,2025,29.63,20240102,5560,-52.79,20230421,1065,146.48,20230111,0.04,N,222810,500,376 억,,415720,N,N,0,N,00,N
|
|
20240111,150942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,80,2,3.17,1783084915,693127,110.06,2500,2620,2480,3275,1765,2520,2572.52,0.55,0,95608,2636,2577,2526,2467,2416,2552,2442,376,755,500,1760,5,1,75243724,1956,-2.84,4.39,12,0.92,-917.00,592.00,5560,20230421,-53.24,1030,20230105,152.43,2620,-0.76,20240111,2025,28.40,20240102,5560,-53.24,20230421,1065,144.13,20230111,0.04,N,222810,500,376 억,,415720,N,N,0,N,00,N
|
|
20240111,140939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,55,2,2.18,1302275450,508173,80.69,2500,2615,2480,3275,1765,2520,2562.66,0.55,0,113000,2636,2577,2526,2467,2416,2552,2442,376,755,500,1760,5,1,75243724,1938,-2.81,4.35,12,0.68,-917.00,592.00,5560,20230421,-53.69,1030,20230105,150.00,2615,-1.53,20240111,2025,27.16,20240102,5560,-53.69,20230421,1065,141.78,20230111,0.04,N,222810,500,376 억,,415720,N,N,0,N,00,N
|
|
20240111,130937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,45,2,1.79,1110383350,433772,68.88,2500,2615,2480,3275,1765,2520,2559.83,0.55,0,95469,2636,2577,2526,2467,2416,2552,2442,376,755,500,1760,5,1,75243724,1930,-2.80,4.33,12,0.58,-917.00,592.00,5560,20230421,-53.87,1030,20230105,149.03,2615,-1.91,20240111,2025,26.67,20240102,5560,-53.87,20230421,1065,140.85,20230111,0.04,N,222810,500,376 억,,415720,N,N,0,N,00,N
|
|
20240111,120937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,50,2,1.98,999425285,390615,62.03,2500,2615,2480,3275,1765,2520,2558.59,0.55,0,89803,2636,2577,2526,2467,2416,2552,2442,376,755,500,1760,5,1,75243724,1934,-2.80,4.34,12,0.52,-917.00,592.00,5560,20230421,-53.78,1030,20230105,149.51,2615,-1.72,20240111,2025,26.91,20240102,5560,-53.78,20230421,1065,141.31,20230111,0.04,N,222810,500,376 억,,415720,N,N,0,N,00,N
|
|
20240111,110939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,40,2,1.59,547285125,215295,34.19,2500,2575,2480,3275,1765,2520,2542.02,0.55,0,38974,2636,2577,2526,2467,2416,2552,2442,376,755,500,1760,5,1,75243724,1926,-2.79,4.32,12,0.29,-917.00,592.00,5560,20230421,-53.96,1030,20230105,148.54,2595,-1.35,20240108,2025,26.42,20240102,5560,-53.96,20230421,1065,140.38,20230111,0.04,N,222810,500,376 억,,415720,N,N,0,N,00,N
|
|
20240111,100937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,10,2,0.40,240321130,95054,15.09,2500,2560,2480,3275,1765,2520,2528.26,0.55,0,12750,2636,2577,2526,2467,2416,2552,2442,376,755,500,1760,5,1,75243724,1904,-2.76,4.27,12,0.13,-917.00,592.00,5560,20230421,-54.50,1030,20230105,145.63,2595,-2.50,20240108,2025,24.94,20240102,5560,-54.50,20230421,1065,137.56,20230111,0.04,N,222810,500,376 억,,415720,N,N,0,N,00,N
|
|
20240111,090938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-5,5,-0.20,28453010,11345,1.80,2500,2540,2480,3275,1765,2520,2507.98,0.55,0,-1480,2636,2577,2526,2467,2416,2552,2442,376,755,500,1760,5,1,75243724,1892,-2.74,4.25,12,0.02,-917.00,592.00,5560,20230421,-54.77,1030,20230105,144.17,2595,-3.08,20240108,2025,24.20,20240102,5560,-54.77,20230421,1065,136.15,20230111,0.04,N,222810,500,376 억,,415720,N,N,0,N,00,N
|
|
20240110,160934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-5,5,-0.20,1583462220,627897,95.72,2560,2585,2475,3280,1770,2525,2521.85,0.63,0,-70406,2608,2566,2508,2466,2408,2587,2487,376,755,500,1760,5,1,75243724,1896,-2.75,4.26,12,0.83,-917.00,592.00,5560,20230421,-54.68,1030,20230105,144.66,2595,-2.89,20240108,2025,24.44,20240102,5560,-54.68,20230421,1050,140.00,20230110,0.04,N,222810,500,376 억,,475760,N,N,0,N,00,N
|
|
20240110,150937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,5,2,0.20,1539237595,610399,93.06,2560,2585,2475,3280,1770,2525,2521.69,0.63,0,-65739,2608,2566,2508,2466,2408,2587,2487,376,755,500,1760,5,1,75243724,1904,-2.76,4.27,12,0.81,-917.00,592.00,5560,20230421,-54.50,1030,20230105,145.63,2595,-2.50,20240108,2025,24.94,20240102,5560,-54.50,20230421,1050,140.95,20230110,0.04,N,222810,500,376 억,,475760,N,N,0,N,00,N
|
|
20240110,140938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-10,5,-0.40,1349530725,535131,81.58,2560,2585,2475,3280,1770,2525,2521.87,0.63,0,-84403,2608,2566,2508,2466,2408,2587,2487,376,755,500,1760,5,1,75243724,1892,-2.74,4.25,12,0.71,-917.00,592.00,5560,20230421,-54.77,1030,20230105,144.17,2595,-3.08,20240108,2025,24.20,20240102,5560,-54.77,20230421,1050,139.52,20230110,0.04,N,222810,500,376 억,,475760,N,N,0,N,00,N
|
|
20240110,130935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-25,5,-0.99,1164436215,461102,70.30,2560,2585,2475,3280,1770,2525,2525.33,0.63,0,-59809,2608,2566,2508,2466,2408,2587,2487,376,755,500,1760,5,1,75243724,1881,-2.73,4.22,12,0.61,-917.00,592.00,5560,20230421,-55.04,1030,20230105,142.72,2595,-3.66,20240108,2025,23.46,20240102,5560,-55.04,20230421,1050,138.10,20230110,0.04,N,222810,500,376 억,,475760,N,N,0,N,00,N
|
|
20240110,120936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,0,3,0.00,1028651815,406617,61.99,2560,2585,2490,3280,1770,2525,2529.78,0.63,0,-46689,2608,2566,2508,2466,2408,2587,2487,376,755,500,1760,5,1,75243724,1900,-2.75,4.27,12,0.54,-917.00,592.00,5560,20230421,-54.59,1030,20230105,145.15,2595,-2.70,20240108,2025,24.69,20240102,5560,-54.59,20230421,1050,140.48,20230110,0.04,N,222810,500,376 억,,475760,N,N,0,N,00,N
|
|
20240110,110936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,0,3,0.00,738706265,290806,44.33,2560,2585,2490,3280,1770,2525,2540.20,0.63,0,-40887,2608,2566,2508,2466,2408,2587,2487,376,755,500,1760,5,1,75243724,1900,-2.75,4.27,12,0.39,-917.00,592.00,5560,20230421,-54.59,1030,20230105,145.15,2595,-2.70,20240108,2025,24.69,20240102,5560,-54.59,20230421,1050,140.48,20230110,0.04,N,222810,500,376 억,,475760,N,N,0,N,00,N
|
|
20240110,100934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,0,3,0.00,580031650,227736,34.72,2560,2585,2490,3280,1770,2525,2546.95,0.63,0,-23901,2608,2566,2508,2466,2408,2587,2487,376,755,500,1760,5,1,75243724,1900,-2.75,4.27,12,0.30,-917.00,592.00,5560,20230421,-54.59,1030,20230105,145.15,2595,-2.70,20240108,2025,24.69,20240102,5560,-54.59,20230421,1050,140.48,20230110,0.04,N,222810,500,376 억,,475760,N,N,0,N,00,N
|
|
20240110,090934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-15,5,-0.59,62661260,24961,3.81,2560,2560,2490,3280,1770,2525,2510.37,0.63,0,-12707,2608,2566,2508,2466,2408,2587,2487,376,755,500,1760,5,1,75243724,1889,-2.74,4.24,12,0.03,-917.00,592.00,5560,20230421,-54.86,1030,20230105,143.69,2595,-3.28,20240108,2025,23.95,20240102,5560,-54.86,20230421,1050,139.05,20230110,0.04,N,222810,500,376 억,,475760,N,N,0,N,00,N
|
|
20240109,160932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,50,2,2.02,1620198540,649235,28.31,2470,2550,2450,3215,1735,2475,2495.45,0.74,0,-89551,2718,2596,2473,2351,2228,2657,2412,376,740,500,1730,5,1,75243724,1900,-2.75,4.27,12,0.86,-917.00,592.00,5560,20230421,-54.59,1030,20230105,145.15,2595,-2.70,20240108,2025,24.69,20240102,5560,-54.59,20230421,1045,141.63,20230109,0.04,N,222810,500,376 억,,558746,N,N,0,N,00,N
|
|
20240109,150934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,55,2,2.22,1576749980,632028,27.56,2470,2550,2450,3215,1735,2475,2494.75,0.74,0,-89139,2718,2596,2473,2351,2228,2657,2412,376,740,500,1730,5,1,75243724,1904,-2.76,4.27,12,0.84,-917.00,592.00,5560,20230421,-54.50,1030,20230105,145.63,2595,-2.50,20240108,2025,24.94,20240102,5560,-54.50,20230421,1045,142.11,20230109,0.04,N,222810,500,376 억,,558746,N,N,0,N,00,N
|
|
20240109,140933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,20,2,0.81,1361790170,546454,23.83,2470,2550,2450,3215,1735,2475,2492.05,0.74,0,-105659,2718,2596,2473,2351,2228,2657,2412,376,740,500,1730,5,1,75243724,1877,-2.72,4.21,12,0.73,-917.00,592.00,5560,20230421,-55.13,1030,20230105,142.23,2595,-3.85,20240108,2025,23.21,20240102,5560,-55.13,20230421,1045,138.76,20230109,0.04,N,222810,500,376 억,,558746,N,N,0,N,00,N
|
|
20240109,130933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,15,2,0.61,1302399630,522577,22.79,2470,2550,2450,3215,1735,2475,2492.26,0.74,0,-103577,2718,2596,2473,2351,2228,2657,2412,376,740,500,1730,5,1,75243724,1874,-2.72,4.21,12,0.69,-917.00,592.00,5560,20230421,-55.22,1030,20230105,141.75,2595,-4.05,20240108,2025,22.96,20240102,5560,-55.22,20230421,1045,138.28,20230109,0.04,N,222810,500,376 억,,558746,N,N,0,N,00,N
|
|
20240109,120941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,25,2,1.01,1219360000,489242,21.34,2470,2550,2450,3215,1735,2475,2492.35,0.74,0,-103635,2718,2596,2473,2351,2228,2657,2412,376,740,500,1730,5,1,75243724,1881,-2.73,4.22,12,0.65,-917.00,592.00,5560,20230421,-55.04,1030,20230105,142.72,2595,-3.66,20240108,2025,23.46,20240102,5560,-55.04,20230421,1045,139.23,20230109,0.04,N,222810,500,376 억,,558746,N,N,0,N,00,N
|
|
20240109,110936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,40,2,1.62,1088756570,437226,19.07,2470,2550,2450,3215,1735,2475,2490.15,0.74,0,-97584,2718,2596,2473,2351,2228,2657,2412,376,740,500,1730,5,1,75243724,1892,-2.74,4.25,12,0.58,-917.00,592.00,5560,20230421,-54.77,1030,20230105,144.17,2595,-3.08,20240108,2025,24.20,20240102,5560,-54.77,20230421,1045,140.67,20230109,0.04,N,222810,500,376 억,,558746,N,N,0,N,00,N
|
|
20240109,100934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,30,2,1.21,712423300,285886,12.47,2470,2550,2450,3215,1735,2475,2491.98,0.74,0,-102778,2718,2596,2473,2351,2228,2657,2412,376,740,500,1730,5,1,75243724,1885,-2.73,4.23,12,0.38,-917.00,592.00,5560,20230421,-54.95,1030,20230105,143.20,2595,-3.47,20240108,2025,23.70,20240102,5560,-54.95,20230421,1045,139.71,20230109,0.04,N,222810,500,376 억,,558746,N,N,0,N,00,N
|
|
20240109,090934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,0,3,0.00,127045095,51543,2.25,2470,2490,2450,3215,1735,2475,2464.84,0.74,0,-2672,2718,2596,2473,2351,2228,2657,2412,376,740,500,1730,5,1,75243724,1862,-2.70,4.18,12,0.07,-917.00,592.00,5560,20230421,-55.49,1030,20230105,140.29,2595,-4.62,20240108,2025,22.22,20240102,5560,-55.49,20230421,1045,136.84,20230109,0.04,N,222810,500,376 억,,558746,N,N,0,N,00,N
|
|
20240108,160932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,145,2,6.22,5701056460,2287428,236.42,2400,2595,2350,3025,1635,2330,2492.35,0.83,-14642,-17741,2433,2381,2278,2226,2123,2407,2252,376,695,500,1630,5,1,75243724,1862,-2.70,4.18,12,3.04,-917.00,592.00,5560,20230421,-55.49,1030,20230105,140.29,2595,-4.62,20240108,2025,22.22,20240102,5560,-55.49,20230421,1045,136.84,20230109,0.03,N,222810,500,376 억,,624417,N,N,0,N,00,N
|
|
20240108,150933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,140,2,6.01,5608192735,2249858,232.54,2400,2595,2350,3025,1635,2330,2492.69,0.83,-14642,-17735,2433,2381,2278,2226,2123,2407,2252,376,695,500,1630,5,1,75243724,1859,-2.69,4.17,12,2.99,-917.00,592.00,5560,20230421,-55.58,1030,20230105,139.81,2595,-4.82,20240108,2025,21.98,20240102,5560,-55.58,20230421,1045,136.36,20230109,0.03,N,222810,500,376 억,,624417,N,N,0,N,00,N
|
|
20240108,140932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,195,2,8.37,5249675295,2105668,217.63,2400,2595,2350,3025,1635,2330,2493.12,0.83,-14642,-18431,2433,2381,2278,2226,2123,2407,2252,376,695,500,1630,5,1,75243724,1900,-2.75,4.27,12,2.80,-917.00,592.00,5560,20230421,-54.59,1030,20230105,145.15,2595,-2.70,20240108,2025,24.69,20240102,5560,-54.59,20230421,1045,141.63,20230109,0.03,N,222810,500,376 억,,624417,N,N,0,N,00,N
|
|
20240108,130932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,205,2,8.80,4933447610,1979654,204.61,2400,2595,2350,3025,1635,2330,2492.08,0.83,-14642,-25994,2433,2381,2278,2226,2123,2407,2252,376,695,500,1630,5,1,75243724,1907,-2.76,4.28,12,2.63,-917.00,592.00,5560,20230421,-54.41,1030,20230105,146.12,2595,-2.31,20240108,2025,25.19,20240102,5560,-54.41,20230421,1045,142.58,20230109,0.03,N,222810,500,376 억,,624417,N,N,0,N,00,N
|
|
20240108,120933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,210,2,9.01,4568581305,1835734,189.73,2400,2595,2350,3025,1635,2330,2488.69,0.83,-14642,-33893,2433,2381,2278,2226,2123,2407,2252,376,695,500,1630,5,1,75243724,1911,-2.77,4.29,12,2.44,-917.00,592.00,5560,20230421,-54.32,1030,20230105,146.60,2595,-2.12,20240108,2025,25.43,20240102,5560,-54.32,20230421,1045,143.06,20230109,0.03,N,222810,500,376 억,,624417,N,N,0,N,00,N
|
|
20240108,110933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,245,2,10.52,3571511950,1447083,149.56,2400,2595,2350,3025,1635,2330,2468.08,0.83,-14642,-62307,2433,2381,2278,2226,2123,2407,2252,376,695,500,1630,5,1,75243724,1938,-2.81,4.35,12,1.92,-917.00,592.00,5560,20230421,-53.69,1030,20230105,150.00,2595,-0.77,20240108,2025,27.16,20240102,5560,-53.69,20230421,1045,146.41,20230109,0.03,N,222810,500,376 억,,624417,N,N,0,N,00,N
|
|
20240108,100933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,110,2,4.72,1777061345,735398,76.01,2400,2495,2350,3025,1635,2330,2416.46,0.83,-14642,-59506,2433,2381,2278,2226,2123,2407,2252,376,695,500,1630,5,1,75243724,1836,-2.66,4.12,12,0.98,-917.00,592.00,5560,20230421,-56.12,1030,20230105,136.89,2495,-2.20,20240108,2025,20.49,20240102,5560,-56.12,20230421,1045,133.49,20230109,0.03,N,222810,500,376 억,,624417,N,N,0,N,00,N
|
|
20240108,090931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,55,2,2.36,846752580,351965,36.38,2400,2495,2350,3025,1635,2330,2405.79,0.83,-14642,-76917,2433,2381,2278,2226,2123,2407,2252,376,695,500,1630,5,1,75243724,1795,-2.60,4.03,12,0.47,-917.00,592.00,5560,20230421,-57.10,1030,20230105,131.55,2495,-4.41,20240108,2025,17.78,20240102,5560,-57.10,20230421,1045,128.23,20230109,0.03,N,222810,500,376 억,,624417,N,N,0,N,00,N
|
|
20240105,160931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,130,2,5.91,2170409175,962464,226.57,2260,2330,2175,2860,1540,2200,2254.75,0.68,0,124965,2286,2242,2196,2152,2106,2220,2130,376,660,500,1540,5,1,75243724,1753,-2.54,3.94,12,1.28,-917.00,592.00,5560,20230421,-58.09,1020,20221229,128.43,2330,0.00,20240105,2025,15.06,20240102,5560,-58.09,20230421,1030,126.21,20230105,0.03,N,222810,500,376 억,,512225,N,N,0,N,00,N
|
|
20240105,150932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,95,2,4.32,1946384245,865479,203.74,2260,2325,2175,2860,1540,2200,2248.91,0.68,0,110336,2286,2242,2196,2152,2106,2220,2130,376,660,500,1540,5,1,75243724,1727,-2.50,3.88,12,1.15,-917.00,592.00,5560,20230421,-58.72,1020,20221229,125.00,2325,0.00,20240103,2025,13.33,20240102,5560,-58.72,20230421,1030,122.82,20230105,0.03,N,222810,500,376 억,,512225,N,N,0,N,00,N
|
|
20240105,140929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,55,2,2.50,1233754080,553022,130.19,2260,2275,2175,2860,1540,2200,2230.93,0.68,0,-30857,2286,2242,2196,2152,2106,2220,2130,376,660,500,1540,5,1,75243724,1697,-2.46,3.81,12,0.73,-917.00,592.00,5560,20230421,-59.44,1020,20221229,121.08,2325,-3.01,20240103,2025,11.36,20240102,5560,-59.44,20230421,1030,118.93,20230105,0.03,N,222810,500,376 억,,512225,N,N,0,N,00,N
|
|
20240105,130931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,40,2,1.82,1056184475,474331,111.66,2260,2275,2175,2860,1540,2200,2226.68,0.68,0,-62562,2286,2242,2196,2152,2106,2220,2130,376,660,500,1540,5,1,75243724,1685,-2.44,3.78,12,0.63,-917.00,592.00,5560,20230421,-59.71,1020,20221229,119.61,2325,-3.66,20240103,2025,10.62,20240102,5560,-59.71,20230421,1030,117.48,20230105,0.03,N,222810,500,376 억,,512225,N,N,0,N,00,N
|
|
20240105,120931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,20,2,0.91,697619290,313946,73.91,2260,2275,2175,2860,1540,2200,2222.10,0.68,0,-47479,2286,2242,2196,2152,2106,2220,2130,376,660,500,1540,5,1,75243724,1670,-2.42,3.75,12,0.42,-917.00,592.00,5560,20230421,-60.07,1020,20221229,117.65,2325,-4.52,20240103,2025,9.63,20240102,5560,-60.07,20230421,1030,115.53,20230105,0.03,N,222810,500,376 억,,512225,N,N,0,N,00,N
|
|
20240105,110929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,25,2,1.14,615857890,277289,65.28,2260,2275,2175,2860,1540,2200,2221.00,0.68,0,-45224,2286,2242,2196,2152,2106,2220,2130,376,660,500,1540,5,1,75243724,1674,-2.43,3.76,12,0.37,-917.00,592.00,5560,20230421,-59.98,1020,20221229,118.14,2325,-4.30,20240103,2025,9.88,20240102,5560,-59.98,20230421,1030,116.02,20230105,0.03,N,222810,500,376 억,,512225,N,N,0,N,00,N
|
|
20240105,100932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,0,3,0.00,415348660,187321,44.10,2260,2275,2175,2860,1540,2200,2217.31,0.68,0,-60925,2286,2242,2196,2152,2106,2220,2130,376,660,500,1540,5,1,75243724,1655,-2.40,3.72,12,0.25,-917.00,592.00,5560,20230421,-60.43,1020,20221229,115.69,2325,-5.38,20240103,2025,8.64,20240102,5560,-60.43,20230421,1030,113.59,20230105,0.03,N,222810,500,376 억,,512225,N,N,0,N,00,N
|
|
20240105,090929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,0,3,0.00,198583335,88554,20.85,2260,2275,2190,2860,1540,2200,2242.51,0.68,0,-47203,2286,2242,2196,2152,2106,2220,2130,376,660,500,1540,5,1,75243724,1655,-2.40,3.72,12,0.12,-917.00,592.00,5560,20230421,-60.43,1020,20221229,115.69,2325,-5.38,20240103,2025,8.64,20240102,5560,-60.43,20230421,1030,113.59,20230105,0.03,N,222810,500,376 억,,512225,N,N,0,N,00,N
|
|
20240104,160926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-40,5,-1.79,888379750,408331,35.62,2240,2240,2150,2910,1570,2240,2175.63,0.79,0,-83615,2440,2340,2225,2125,2010,2390,2175,376,670,500,1560,5,1,75243724,1655,-2.40,3.72,12,0.54,-917.00,592.00,5560,20230421,-60.43,1020,20221229,115.69,2325,-5.38,20240103,2025,8.64,20240102,5560,-60.43,20230421,1030,113.59,20230105,0.03,N,222810,500,376 억,,595830,N,N,0,N,00,N
|
|
20240104,150928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-50,5,-2.23,856515655,393829,34.35,2240,2240,2150,2910,1570,2240,2174.84,0.79,0,-79255,2440,2340,2225,2125,2010,2390,2175,376,670,500,1560,5,1,75243724,1648,-2.39,3.70,12,0.52,-917.00,592.00,5560,20230421,-60.61,1020,20221229,114.71,2325,-5.81,20240103,2025,8.15,20240102,5560,-60.61,20230421,1030,112.62,20230105,0.03,N,222810,500,376 억,,595830,N,N,0,N,00,N
|
|
20240104,140929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-70,5,-3.12,728108895,335045,29.22,2240,2240,2150,2910,1570,2240,2173.16,0.79,0,-62810,2440,2340,2225,2125,2010,2390,2175,376,670,500,1560,5,1,75243724,1633,-2.37,3.67,12,0.45,-917.00,592.00,5560,20230421,-60.97,1020,20221229,112.75,2325,-6.67,20240103,2025,7.16,20240102,5560,-60.97,20230421,1030,110.68,20230105,0.03,N,222810,500,376 억,,595830,N,N,0,N,00,N
|
|
20240104,130928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-55,5,-2.46,671206145,308841,26.94,2240,2240,2150,2910,1570,2240,2173.30,0.79,0,-66438,2440,2340,2225,2125,2010,2390,2175,376,670,500,1560,5,1,75243724,1644,-2.38,3.69,12,0.41,-917.00,592.00,5560,20230421,-60.70,1020,20221229,114.22,2325,-6.02,20240103,2025,7.90,20240102,5560,-60.70,20230421,1030,112.14,20230105,0.03,N,222810,500,376 억,,595830,N,N,0,N,00,N
|
|
20240104,120926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-65,5,-2.90,628246415,289143,25.22,2240,2240,2150,2910,1570,2240,2172.78,0.79,0,-61603,2440,2340,2225,2125,2010,2390,2175,376,670,500,1560,5,1,75243724,1637,-2.37,3.67,12,0.38,-917.00,592.00,5560,20230421,-60.88,1020,20221229,113.24,2325,-6.45,20240103,2025,7.41,20240102,5560,-60.88,20230421,1030,111.17,20230105,0.03,N,222810,500,376 억,,595830,N,N,0,N,00,N
|
|
20240104,110926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-75,5,-3.35,595952605,274249,23.92,2240,2240,2150,2910,1570,2240,2173.03,0.79,0,-70520,2440,2340,2225,2125,2010,2390,2175,376,670,500,1560,5,1,75243724,1629,-2.36,3.66,12,0.36,-917.00,592.00,5560,20230421,-61.06,1020,20221229,112.25,2325,-6.88,20240103,2025,6.91,20240102,5560,-61.06,20230421,1030,110.19,20230105,0.03,N,222810,500,376 억,,595830,N,N,0,N,00,N
|
|
20240104,100925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-65,5,-2.90,472334185,217117,18.94,2240,2240,2150,2910,1570,2240,2175.48,0.79,0,-57727,2440,2340,2225,2125,2010,2390,2175,376,670,500,1560,5,1,75243724,1637,-2.37,3.67,12,0.29,-917.00,592.00,5560,20230421,-60.88,1020,20221229,113.24,2325,-6.45,20240103,2025,7.41,20240102,5560,-60.88,20230421,1030,111.17,20230105,0.03,N,222810,500,376 억,,595830,N,N,0,N,00,N
|
|
20240104,090929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,-20,5,-0.89,81343220,37075,3.23,2240,2240,2170,2910,1570,2240,2194.00,0.79,0,-4238,2440,2340,2225,2125,2010,2390,2175,376,670,500,1560,5,1,75243724,1670,-2.42,3.75,12,0.05,-917.00,592.00,5560,20230421,-60.07,1020,20221229,117.65,2325,-4.52,20240103,2025,9.63,20240102,5560,-60.07,20230421,1030,115.53,20230105,0.03,N,222810,500,376 억,,595830,N,N,0,N,00,N
|
|
20240103,160925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,90,2,4.19,2553565415,1145597,110.62,2145,2325,2110,2795,1505,2150,2229.02,0.67,-12178,102160,2313,2231,2128,2046,1943,2272,2087,376,645,500,1500,5,1,75243724,1685,-2.44,3.78,12,1.52,-917.00,592.00,5560,20230421,-59.71,1020,20221229,119.61,2325,-3.66,20240103,2025,10.62,20240102,5560,-59.71,20230421,1030,117.48,20230105,0.03,N,222810,500,376 억,,500909,N,N,0,N,00,N
|
|
20240103,150923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,85,2,3.95,2502053400,1122564,108.40,2145,2325,2110,2795,1505,2150,2228.87,0.67,-12178,97291,2313,2231,2128,2046,1943,2272,2087,376,645,500,1500,5,1,75243724,1682,-2.44,3.78,12,1.49,-917.00,592.00,5560,20230421,-59.80,1020,20221229,119.12,2325,-3.87,20240103,2025,10.37,20240102,5560,-59.80,20230421,1030,116.99,20230105,0.03,N,222810,500,376 억,,500909,N,N,0,N,00,N
|
|
20240103,140920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,110,2,5.12,2085204025,935502,90.34,2145,2325,2110,2795,1505,2150,2228.97,0.67,-12178,96455,2313,2231,2128,2046,1943,2272,2087,376,645,500,1500,5,1,75243724,1701,-2.46,3.82,12,1.24,-917.00,592.00,5560,20230421,-59.35,1020,20221229,121.57,2325,-2.80,20240103,2025,11.60,20240102,5560,-59.35,20230421,1030,119.42,20230105,0.03,N,222810,500,376 억,,500909,N,N,0,N,00,N
|
|
20240103,130923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,25,2,1.16,684608450,315612,30.48,2145,2200,2110,2795,1505,2150,2169.15,0.67,-12178,-44923,2313,2231,2128,2046,1943,2272,2087,376,645,500,1500,5,1,75243724,1637,-2.37,3.67,12,0.42,-917.00,592.00,5560,20230421,-60.88,1020,20221229,113.24,2210,-1.58,20240102,2025,7.41,20240102,5560,-60.88,20230421,1030,111.17,20230105,0.03,N,222810,500,376 억,,500909,N,N,0,N,00,N
|
|
20240103,120926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,15,2,0.70,649004500,299225,28.89,2145,2200,2110,2795,1505,2150,2168.95,0.67,-12178,-42602,2313,2231,2128,2046,1943,2272,2087,376,645,500,1500,5,1,75243724,1629,-2.36,3.66,12,0.40,-917.00,592.00,5560,20230421,-61.06,1020,20221229,112.25,2210,-2.04,20240102,2025,6.91,20240102,5560,-61.06,20230421,1030,110.19,20230105,0.03,N,222810,500,376 억,,500909,N,N,0,N,00,N
|
|
20240103,110921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,30,2,1.40,603913335,278457,26.89,2145,2200,2110,2795,1505,2150,2168.79,0.67,-12178,-42719,2313,2231,2128,2046,1943,2272,2087,376,645,500,1500,5,1,75243724,1640,-2.38,3.68,12,0.37,-917.00,592.00,5560,20230421,-60.79,1020,20221229,113.73,2210,-1.36,20240102,2025,7.65,20240102,5560,-60.79,20230421,1030,111.65,20230105,0.03,N,222810,500,376 억,,500909,N,N,0,N,00,N
|
|
20240103,100922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,20,2,0.93,336918360,156248,15.09,2145,2180,2110,2795,1505,2150,2156.31,0.67,-12178,-41637,2313,2231,2128,2046,1943,2272,2087,376,645,500,1500,5,1,75243724,1633,-2.37,3.67,12,0.21,-917.00,592.00,5560,20230421,-60.97,1020,20221229,112.75,2210,-1.81,20240102,2025,7.16,20240102,5560,-60.97,20230421,1030,110.68,20230105,0.03,N,222810,500,376 억,,500909,N,N,0,N,00,N
|
|
20240103,090922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-10,5,-0.47,83658075,39210,3.79,2145,2150,2110,2795,1505,2150,2133.58,0.67,-12178,127,2313,2231,2128,2046,1943,2272,2087,376,645,500,1500,5,1,75243724,1610,-2.33,3.61,12,0.05,-917.00,592.00,5560,20230421,-61.51,1020,20221229,109.80,2210,-3.17,20240102,2025,5.68,20240102,5560,-61.51,20230421,1030,107.77,20230105,0.03,N,222810,500,376 억,,500909,N,N,0,N,00,N
|
|
20240102,160920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,110,2,5.39,2209181125,1034116,251.89,2045,2210,2025,2650,1430,2040,2136.28,0.22,0,327795,2160,2100,2065,2005,1970,2082,1987,376,610,500,1420,5,1,75243724,1618,-2.34,3.63,12,1.37,-917.00,592.00,5560,20230421,-61.33,1020,20221229,110.78,2210,-2.71,20240102,2025,6.17,20240102,5560,-61.33,20230421,1030,108.74,20230105,0.03,N,222810,500,376 억,,163894,N,N,0,N,00,N
|
|
20240102,150920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,110,2,5.39,2188622255,1024555,249.56,2045,2210,2025,2650,1430,2040,2136.18,0.22,0,327843,2160,2100,2065,2005,1970,2082,1987,376,610,500,1420,5,1,75243724,1618,-2.34,3.63,12,1.36,-917.00,592.00,5560,20230421,-61.33,1020,20221229,110.78,2210,-2.71,20240102,2025,6.17,20240102,5560,-61.33,20230421,1030,108.74,20230105,0.03,N,222810,500,376 억,,163894,N,N,0,N,00,N
|
|
20240102,140921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,115,2,5.64,1987768175,931167,226.81,2045,2210,2025,2650,1430,2040,2134.72,0.22,0,309985,2160,2100,2065,2005,1970,2082,1987,376,610,500,1420,5,1,75243724,1622,-2.35,3.64,12,1.24,-917.00,592.00,5560,20230421,-61.24,1020,20221229,111.27,2210,-2.49,20240102,2025,6.42,20240102,5560,-61.24,20230421,1030,109.22,20230105,0.03,N,222810,500,376 억,,163894,N,N,0,N,00,N
|
|
20240102,130915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,135,2,6.62,1545444705,728955,177.56,2045,2185,2025,2650,1430,2040,2120.09,0.22,0,244716,2160,2100,2065,2005,1970,2082,1987,376,610,500,1420,5,1,75243724,1637,-2.37,3.67,12,0.97,-917.00,592.00,5560,20230421,-60.88,1020,20221229,113.24,2185,-0.46,20240102,2025,7.41,20240102,5560,-60.88,20230421,1030,111.17,20230105,0.03,N,222810,500,376 억,,163894,N,N,0,N,00,N
|
|
20240102,120914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,100,2,4.90,1259537345,596718,145.35,2045,2155,2025,2650,1430,2040,2110.79,0.22,0,211291,2160,2100,2065,2005,1970,2082,1987,376,610,500,1420,5,1,75243724,1610,-2.33,3.61,12,0.79,-917.00,592.00,5560,20230421,-61.51,1020,20221229,109.80,2155,-0.70,20240102,2025,5.68,20240102,5560,-61.51,20230421,1030,107.77,20230105,0.03,N,222810,500,376 억,,163894,N,N,0,N,00,N
|
|
20240102,110914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,105,2,5.15,957857075,455799,111.02,2045,2155,2025,2650,1430,2040,2101.50,0.22,0,117448,2160,2100,2065,2005,1970,2082,1987,376,610,500,1420,5,1,75243724,1614,-2.34,3.62,12,0.61,-917.00,592.00,5560,20230421,-61.42,1020,20221229,110.29,2155,-0.46,20240102,2025,5.93,20240102,5560,-61.42,20230421,1030,108.25,20230105,0.03,N,222810,500,376 억,,163894,N,N,0,N,00,N
|
|
20240102,100905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,10,2,0.49,164963220,80789,19.68,2045,2065,2025,2650,1430,2040,2041.90,0.22,0,-37988,2160,2100,2065,2005,1970,2082,1987,376,610,500,1420,5,1,75243724,1542,-2.24,3.46,12,0.11,-917.00,592.00,5560,20230421,-63.13,1020,20221229,100.98,2065,-0.73,20240102,2025,1.23,20240102,5560,-63.13,20230421,1030,99.03,20230105,0.03,N,222810,500,376 억,,163894,N,N,0,N,00,N
|
|
20240102,090854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.22,0,0,2160,2100,2065,2005,1970,2082,1987,376,610,500,1420,5,1,75243724,1535,-2.22,3.45,12,0.00,-917.00,592.00,5560,20230421,-63.31,1020,20221229,100.00,0,0.00,0,0,0.00,0,5560,-63.31,20230421,1030,98.06,20230105,0.03,N,222810,500,376 억,,163894,N,N,0,N,00,N
|