104 lines
42 KiB
CSV
104 lines
42 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
|
|
20240229,160935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-15,5,-0.73,787724390,381119,158.18,2065,2125,2035,2680,1450,2065,2066.88,0.00,0,21125,2158,2111,2073,2026,1988,2092,2007,378,615,500,1440,5,1,75659350,1551,-2.24,3.46,12,0.50,-917.00,592.00,5560,20230421,-63.13,1359,20230403,50.85,3135,-34.61,20240123,2005,2.24,20240226,5560,-63.13,20230421,1359,50.85,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240229,150939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-20,5,-0.97,765317250,370155,153.63,2065,2125,2035,2680,1450,2065,2067.56,0.00,0,23213,2158,2111,2073,2026,1988,2092,2007,378,615,500,1440,5,1,75659350,1547,-2.23,3.45,12,0.49,-917.00,592.00,5560,20230421,-63.22,1359,20230403,50.48,3135,-34.77,20240123,2005,2.00,20240226,5560,-63.22,20230421,1359,50.48,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240229,140941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,686386735,331628,137.64,2065,2125,2035,2680,1450,2065,2069.75,0.00,0,38032,2158,2111,2073,2026,1988,2092,2007,378,615,500,1440,5,1,75659350,1562,-2.25,3.49,12,0.44,-917.00,592.00,5560,20230421,-62.86,1359,20230403,51.95,3135,-34.13,20240123,2005,2.99,20240226,5560,-62.86,20230421,1359,51.95,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240229,130938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,30,2,1.45,546256525,264138,109.63,2065,2125,2035,2680,1450,2065,2068.07,0.00,0,48224,2158,2111,2073,2026,1988,2092,2007,378,615,500,1440,5,1,75659350,1585,-2.28,3.54,12,0.35,-917.00,592.00,5560,20230421,-62.32,1359,20230403,54.16,3135,-33.17,20240123,2005,4.49,20240226,5560,-62.32,20230421,1359,54.16,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240229,120939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,5,2,0.24,364346145,177432,73.64,2065,2095,2035,2680,1450,2065,2053.44,0.00,0,6672,2158,2111,2073,2026,1988,2092,2007,378,615,500,1440,5,1,75659350,1566,-2.26,3.50,12,0.23,-917.00,592.00,5560,20230421,-62.77,1359,20230403,52.32,3135,-33.97,20240123,2005,3.24,20240226,5560,-62.77,20230421,1359,52.32,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240229,110940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-15,5,-0.73,306828075,149620,62.10,2065,2095,2035,2680,1450,2065,2050.72,0.00,0,-13105,2158,2111,2073,2026,1988,2092,2007,378,615,500,1440,5,1,75659350,1551,-2.24,3.46,12,0.20,-917.00,592.00,5560,20230421,-63.13,1359,20230403,50.85,3135,-34.61,20240123,2005,2.24,20240226,5560,-63.13,20230421,1359,50.85,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240229,100941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-15,5,-0.73,254880095,124280,51.58,2065,2095,2035,2680,1450,2065,2050.85,0.00,0,-10901,2158,2111,2073,2026,1988,2092,2007,378,615,500,1440,5,1,75659350,1551,-2.24,3.46,12,0.16,-917.00,592.00,5560,20230421,-63.13,1359,20230403,50.85,3135,-34.61,20240123,2005,2.24,20240226,5560,-63.13,20230421,1359,50.85,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240229,090939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,20,2,0.97,58930795,28524,11.84,2065,2095,2045,2680,1450,2065,2066.01,0.00,0,-14963,2158,2111,2073,2026,1988,2092,2007,378,615,500,1440,5,1,75659350,1577,-2.27,3.52,12,0.04,-917.00,592.00,5560,20230421,-62.50,1359,20230403,53.42,3135,-33.49,20240123,2005,3.99,20240226,5560,-62.50,20230421,1359,53.42,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240228,160845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-10,5,-0.48,499091530,240938,80.22,2075,2120,2035,2695,1455,2075,2071.45,0.00,0,-881,2148,2111,2058,2021,1968,2130,2040,378,620,500,1450,5,1,75659350,1562,-2.25,3.49,12,0.32,-917.00,592.00,5560,20230421,-62.86,1345,20230222,53.53,3135,-34.13,20240123,2005,2.99,20240226,5560,-62.86,20230421,1359,51.95,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240228,150844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,0,3,0.00,492229500,237623,79.11,2075,2120,2035,2695,1455,2075,2071.47,0.00,0,374,2148,2111,2058,2021,1968,2130,2040,378,620,500,1450,5,1,75659350,1570,-2.26,3.51,12,0.31,-917.00,592.00,5560,20230421,-62.68,1345,20230222,54.28,3135,-33.81,20240123,2005,3.49,20240226,5560,-62.68,20230421,1359,52.69,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240228,140938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,0,3,0.00,424045700,204499,68.08,2075,2120,2035,2695,1455,2075,2073.58,0.00,0,67,2148,2111,2058,2021,1968,2130,2040,378,620,500,1450,5,1,75659350,1570,-2.26,3.51,12,0.27,-917.00,592.00,5560,20230421,-62.68,1345,20230222,54.28,3135,-33.81,20240123,2005,3.49,20240226,5560,-62.68,20230421,1359,52.69,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240228,130938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-5,5,-0.24,385564915,185886,61.89,2075,2120,2035,2695,1455,2075,2074.20,0.00,0,-1456,2148,2111,2058,2021,1968,2130,2040,378,620,500,1450,5,1,75659350,1566,-2.26,3.50,12,0.25,-917.00,592.00,5560,20230421,-62.77,1345,20230222,53.90,3135,-33.97,20240123,2005,3.24,20240226,5560,-62.77,20230421,1359,52.32,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240228,120941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,5,2,0.24,358780550,172961,57.58,2075,2120,2035,2695,1455,2075,2074.34,0.00,0,-669,2148,2111,2058,2021,1968,2130,2040,378,620,500,1450,5,1,75659350,1574,-2.27,3.51,12,0.23,-917.00,592.00,5560,20230421,-62.59,1345,20230222,54.65,3135,-33.65,20240123,2005,3.74,20240226,5560,-62.59,20230421,1359,53.05,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240228,110901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,40,2,1.93,300730675,145311,48.38,2075,2120,2035,2695,1455,2075,2069.57,0.00,0,6063,2148,2111,2058,2021,1968,2130,2040,378,620,500,1450,5,1,75659350,1600,-2.31,3.57,12,0.19,-917.00,592.00,5560,20230421,-61.96,1345,20230222,57.25,3135,-32.54,20240123,2005,5.49,20240226,5560,-61.96,20230421,1359,55.63,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240228,100936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-35,5,-1.69,125543880,61196,20.37,2075,2075,2035,2695,1455,2075,2051.50,0.00,0,-11094,2148,2111,2058,2021,1968,2130,2040,378,620,500,1450,5,1,75659350,1543,-2.22,3.45,12,0.08,-917.00,592.00,5560,20230421,-63.31,1345,20230222,51.67,3135,-34.93,20240123,2005,1.75,20240226,5560,-63.31,20230421,1359,50.11,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240228,090941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-10,5,-0.48,17901205,8681,2.89,2075,2075,2045,2695,1455,2075,2062.11,0.00,0,-3401,2148,2111,2058,2021,1968,2130,2040,378,620,500,1450,5,1,75659350,1562,-2.25,3.49,12,0.01,-917.00,592.00,5560,20230421,-62.86,1345,20230222,53.53,3135,-34.13,20240123,2005,2.99,20240226,5560,-62.86,20230421,1359,51.95,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240227,160938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,611389200,299765,85.48,2070,2095,2005,2690,1450,2070,2039.54,0.00,0,37191,2160,2115,2060,2015,1960,2137,2037,378,620,500,1440,5,1,75659350,1570,-2.26,3.51,12,0.40,-917.00,592.00,5560,20230421,-62.68,1333,20230221,55.66,3135,-33.81,20240123,2005,3.49,20240227,5560,-62.68,20230421,1359,52.69,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240227,150938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,551113620,270470,77.13,2070,2095,2005,2690,1450,2070,2037.61,0.00,0,24255,2160,2115,2060,2015,1960,2137,2037,378,620,500,1440,5,1,75659350,1562,-2.25,3.49,12,0.36,-917.00,592.00,5560,20230421,-62.86,1333,20230221,54.91,3135,-34.13,20240123,2005,2.99,20240227,5560,-62.86,20230421,1359,51.95,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240227,140935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-30,5,-1.45,494765900,243003,69.29,2070,2095,2005,2690,1450,2070,2036.05,0.00,0,7132,2160,2115,2060,2015,1960,2137,2037,378,620,500,1440,5,1,75659350,1543,-2.22,3.45,12,0.32,-917.00,592.00,5560,20230421,-63.31,1333,20230221,53.04,3135,-34.93,20240123,2005,1.75,20240227,5560,-63.31,20230421,1359,50.11,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240227,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-40,5,-1.93,451708750,221819,63.25,2070,2095,2005,2690,1450,2070,2036.38,0.00,0,-4328,2160,2115,2060,2015,1960,2137,2037,378,620,500,1440,5,1,75659350,1536,-2.21,3.43,12,0.29,-917.00,592.00,5560,20230421,-63.49,1333,20230221,52.29,3135,-35.25,20240123,2005,1.25,20240227,5560,-63.49,20230421,1359,49.37,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240227,120939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-55,5,-2.66,415379270,203832,58.12,2070,2095,2005,2690,1450,2070,2037.85,0.00,0,-7469,2160,2115,2060,2015,1960,2137,2037,378,620,500,1440,5,1,75659350,1525,-2.20,3.40,12,0.27,-917.00,592.00,5560,20230421,-63.76,1333,20230221,51.16,3135,-35.73,20240123,2005,0.50,20240227,5560,-63.76,20230421,1359,48.27,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240227,110938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-45,5,-2.17,371246200,181977,51.89,2070,2095,2005,2690,1450,2070,2040.07,0.00,0,-6663,2160,2115,2060,2015,1960,2137,2037,378,620,500,1440,5,1,75659350,1532,-2.21,3.42,12,0.24,-917.00,592.00,5560,20230421,-63.58,1333,20230221,51.91,3135,-35.41,20240123,2005,1.00,20240227,5560,-63.58,20230421,1359,49.01,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240227,100933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-25,5,-1.21,194622150,94697,27.00,2070,2095,2030,2690,1450,2070,2055.21,0.00,0,13103,2160,2115,2060,2015,1960,2137,2037,378,620,500,1440,5,1,75659350,1547,-2.23,3.45,12,0.13,-917.00,592.00,5560,20230421,-63.22,1333,20230221,53.41,3135,-34.77,20240123,2005,2.00,20240226,5560,-63.22,20230421,1359,50.48,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240227,090938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-10,5,-0.48,21868040,10572,3.01,2070,2095,2060,2690,1450,2070,2068.49,0.00,0,-2937,2160,2115,2060,2015,1960,2137,2037,378,620,500,1440,5,1,75659350,1559,-2.25,3.48,12,0.01,-917.00,592.00,5560,20230421,-62.95,1333,20230221,54.54,3135,-34.29,20240123,2005,2.74,20240226,5560,-62.95,20230421,1359,51.58,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240226,160933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,15,2,0.73,720763755,349221,97.14,2060,2105,2005,2670,1440,2055,2063.92,0.00,0,31142,2131,2092,2061,2022,1991,2077,2007,378,615,500,1430,5,1,75659350,1566,-2.26,3.50,12,0.46,-917.00,592.00,5560,20230421,-62.77,1333,20230221,55.29,3135,-33.97,20240123,2005,3.24,20240226,5560,-62.77,20230421,1359,52.32,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240226,150929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,15,2,0.73,687430155,333105,92.66,2060,2105,2005,2670,1440,2055,2063.70,0.00,0,27915,2131,2092,2061,2022,1991,2077,2007,378,615,500,1430,5,1,75659350,1566,-2.26,3.50,12,0.44,-917.00,592.00,5560,20230421,-62.77,1333,20230221,55.29,3135,-33.97,20240123,2005,3.24,20240226,5560,-62.77,20230421,1359,52.32,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240226,140932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,5,2,0.24,519900405,252076,70.12,2060,2105,2005,2670,1440,2055,2062.47,0.00,0,-6367,2131,2092,2061,2022,1991,2077,2007,378,615,500,1430,5,1,75659350,1559,-2.25,3.48,12,0.33,-917.00,592.00,5560,20230421,-62.95,1333,20230221,54.54,3135,-34.29,20240123,2005,2.74,20240226,5560,-62.95,20230421,1359,51.58,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240226,130925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,0,3,0.00,473798665,229673,63.89,2060,2105,2005,2670,1440,2055,2062.93,0.00,0,-5804,2131,2092,2061,2022,1991,2077,2007,378,615,500,1430,5,1,75659350,1555,-2.24,3.47,12,0.30,-917.00,592.00,5560,20230421,-63.04,1333,20230221,54.16,3135,-34.45,20240123,2005,2.49,20240226,5560,-63.04,20230421,1359,51.21,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240226,120925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,15,2,0.73,431786050,209340,58.23,2060,2105,2005,2670,1440,2055,2062.61,0.00,0,2009,2131,2092,2061,2022,1991,2077,2007,378,615,500,1430,5,1,75659350,1566,-2.26,3.50,12,0.28,-917.00,592.00,5560,20230421,-62.77,1333,20230221,55.29,3135,-33.97,20240123,2005,3.24,20240226,5560,-62.77,20230421,1359,52.32,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240226,110924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,15,2,0.73,361490285,175249,48.75,2060,2105,2005,2670,1440,2055,2062.72,0.00,0,-10985,2131,2092,2061,2022,1991,2077,2007,378,615,500,1430,5,1,75659350,1566,-2.26,3.50,12,0.23,-917.00,592.00,5560,20230421,-62.77,1333,20230221,55.29,3135,-33.97,20240123,2005,3.24,20240226,5560,-62.77,20230421,1359,52.32,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240226,100921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,5,2,0.24,314045940,152311,42.37,2060,2105,2005,2670,1440,2055,2061.87,0.00,0,-6691,2131,2092,2061,2022,1991,2077,2007,378,615,500,1430,5,1,75659350,1559,-2.25,3.48,12,0.20,-917.00,592.00,5560,20230421,-62.95,1333,20230221,54.54,3135,-34.29,20240123,2005,2.74,20240226,5560,-62.95,20230421,1359,51.58,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240226,090920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-35,5,-1.70,98571810,48638,13.53,2060,2065,2005,2670,1440,2055,2026.64,0.00,0,-578,2131,2092,2061,2022,1991,2077,2007,378,615,500,1430,5,1,75659350,1528,-2.20,3.41,12,0.06,-917.00,592.00,5560,20230421,-63.67,1333,20230221,51.54,3135,-35.57,20240123,2005,0.75,20240226,5560,-63.67,20230421,1359,48.64,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240223,160921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-55,5,-2.61,740681570,358923,138.86,2100,2100,2030,2740,1480,2110,2063.63,0.00,0,-9367,2183,2146,2123,2086,2063,2135,2075,378,630,500,1470,5,1,75659350,1555,-2.24,3.47,12,0.47,-917.00,592.00,5560,20230421,-63.04,1333,20230221,54.16,3135,-34.45,20240123,2025,1.48,20240102,5560,-63.04,20230421,1359,51.21,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240223,150915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-55,5,-2.61,721618945,349651,135.27,2100,2100,2030,2740,1480,2110,2063.83,0.00,0,-7628,2183,2146,2123,2086,2063,2135,2075,378,630,500,1470,5,1,75659350,1555,-2.24,3.47,12,0.46,-917.00,592.00,5560,20230421,-63.04,1333,20230221,54.16,3135,-34.45,20240123,2025,1.48,20240102,5560,-63.04,20230421,1359,51.21,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240223,140917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-60,5,-2.84,653737085,316648,122.50,2100,2100,2030,2740,1480,2110,2064.55,0.00,0,-7963,2183,2146,2123,2086,2063,2135,2075,378,630,500,1470,5,1,75659350,1551,-2.24,3.46,12,0.42,-917.00,592.00,5560,20230421,-63.13,1333,20230221,53.79,3135,-34.61,20240123,2025,1.23,20240102,5560,-63.13,20230421,1359,50.85,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240223,130914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-30,5,-1.42,582998035,282403,109.25,2100,2100,2030,2740,1480,2110,2064.42,0.00,0,-9892,2183,2146,2123,2086,2063,2135,2075,378,630,500,1470,5,1,75659350,1574,-2.27,3.51,12,0.37,-917.00,592.00,5560,20230421,-62.59,1333,20230221,56.04,3135,-33.65,20240123,2025,2.72,20240102,5560,-62.59,20230421,1359,53.05,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240223,120917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-35,5,-1.66,532579460,258115,99.86,2100,2100,2030,2740,1480,2110,2063.34,0.00,0,-9578,2183,2146,2123,2086,2063,2135,2075,378,630,500,1470,5,1,75659350,1570,-2.26,3.51,12,0.34,-917.00,592.00,5560,20230421,-62.68,1333,20230221,55.66,3135,-33.81,20240123,2025,2.47,20240102,5560,-62.68,20230421,1359,52.69,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240223,110906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-25,5,-1.18,466768360,226577,87.66,2100,2100,2030,2740,1480,2110,2060.09,0.00,0,-4832,2183,2146,2123,2086,2063,2135,2075,378,630,500,1470,5,1,75659350,1577,-2.27,3.52,12,0.30,-917.00,592.00,5560,20230421,-62.50,1333,20230221,56.41,3135,-33.49,20240123,2025,2.96,20240102,5560,-62.50,20230421,1359,53.42,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240223,100911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-65,5,-3.08,331124645,160530,62.10,2100,2100,2040,2740,1480,2110,2062.70,0.00,0,-11555,2183,2146,2123,2086,2063,2135,2075,378,630,500,1470,5,1,75659350,1547,-2.23,3.45,12,0.21,-917.00,592.00,5560,20230421,-63.22,1333,20230221,53.41,3135,-34.77,20240123,2025,0.99,20240102,5560,-63.22,20230421,1359,50.48,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240223,090914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-20,5,-0.95,27192110,12993,5.03,2100,2100,2080,2740,1480,2110,2092.83,0.00,0,-8630,2183,2146,2123,2086,2063,2135,2075,378,630,500,1470,5,1,75659350,1581,-2.28,3.53,12,0.02,-917.00,592.00,5560,20230421,-62.41,1333,20230221,56.79,3135,-33.33,20240123,2025,3.21,20240102,5560,-62.41,20230421,1359,53.79,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240222,160901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-25,5,-1.17,547108825,257911,68.80,2135,2160,2100,2775,1495,2135,2121.31,0.00,0,-33993,2208,2171,2133,2096,2058,2190,2115,378,640,500,1490,5,1,75659350,1596,-2.30,3.56,12,0.34,-917.00,592.00,5560,20230421,-62.05,1333,20230221,58.29,3135,-32.70,20240123,2025,4.20,20240102,5560,-62.05,20230421,1345,56.88,20230222,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240222,150911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,-30,5,-1.41,495391645,233356,62.25,2135,2160,2105,2775,1495,2135,2122.90,0.00,0,-25606,2208,2171,2133,2096,2058,2190,2115,378,640,500,1490,5,1,75659350,1593,-2.30,3.56,12,0.31,-917.00,592.00,5560,20230421,-62.14,1333,20230221,57.91,3135,-32.85,20240123,2025,3.95,20240102,5560,-62.14,20230421,1345,56.51,20230222,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240222,140908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-5,5,-0.23,358936455,168829,45.03,2135,2160,2105,2775,1495,2135,2126.04,0.00,0,8336,2208,2171,2133,2096,2058,2190,2115,378,640,500,1490,5,1,75659350,1612,-2.32,3.60,12,0.22,-917.00,592.00,5560,20230421,-61.69,1333,20230221,59.79,3135,-32.06,20240123,2025,5.19,20240102,5560,-61.69,20230421,1345,58.36,20230222,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240222,130855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,5,2,0.23,339857455,159862,42.64,2135,2160,2105,2775,1495,2135,2125.94,0.00,0,11180,2208,2171,2133,2096,2058,2190,2115,378,640,500,1490,5,1,75659350,1619,-2.33,3.61,12,0.21,-917.00,592.00,5560,20230421,-61.51,1333,20230221,60.54,3135,-31.74,20240123,2025,5.68,20240102,5560,-61.51,20230421,1345,59.11,20230222,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240222,120907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-10,5,-0.47,306265020,144067,38.43,2135,2160,2105,2775,1495,2135,2125.85,0.00,0,13404,2208,2171,2133,2096,2058,2190,2115,378,640,500,1490,5,1,75659350,1608,-2.32,3.59,12,0.19,-917.00,592.00,5560,20230421,-61.78,1333,20230221,59.41,3135,-32.22,20240123,2025,4.94,20240102,5560,-61.78,20230421,1345,57.99,20230222,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240222,110904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,0,3,0.00,276617720,130159,34.72,2135,2160,2105,2775,1495,2135,2125.23,0.00,0,12295,2208,2171,2133,2096,2058,2190,2115,378,640,500,1490,5,1,75659350,1615,-2.33,3.61,12,0.17,-917.00,592.00,5560,20230421,-61.60,1333,20230221,60.17,3135,-31.90,20240123,2025,5.43,20240102,5560,-61.60,20230421,1345,58.74,20230222,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240222,100855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-10,5,-0.47,195457520,92029,24.55,2135,2160,2105,2775,1495,2135,2123.87,0.00,0,-4311,2208,2171,2133,2096,2058,2190,2115,378,640,500,1490,5,1,75659350,1608,-2.32,3.59,12,0.12,-917.00,592.00,5560,20230421,-61.78,1333,20230221,59.41,3135,-32.22,20240123,2025,4.94,20240102,5560,-61.78,20230421,1345,57.99,20230222,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240222,090911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,5,2,0.23,266385,124,0.03,2135,2160,2135,2775,1495,2135,2148.27,0.00,0,35,2208,2171,2133,2096,2058,2190,2115,378,640,500,1490,5,1,75659350,1619,-2.33,3.61,12,0.00,-917.00,592.00,5560,20230421,-61.51,1333,20230221,60.54,3135,-31.74,20240123,2025,5.68,20240102,5560,-61.51,20230421,1345,59.11,20230222,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240221,160902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,20,2,0.95,803403485,374824,115.56,2100,2170,2095,2745,1485,2115,2143.42,0.00,0,63699,2241,2177,2116,2052,1991,2147,2022,378,630,500,1480,5,1,75659350,1615,-2.33,3.61,12,0.50,-917.00,592.00,5560,20230421,-61.60,1333,20230221,60.17,3135,-31.90,20240123,2025,5.43,20240102,5560,-61.60,20230421,1333,60.17,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240221,150855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,40,2,1.89,777572285,362754,111.84,2100,2170,2095,2745,1485,2115,2143.53,0.00,0,65292,2241,2177,2116,2052,1991,2147,2022,378,630,500,1480,5,1,75659350,1630,-2.35,3.64,12,0.48,-917.00,592.00,5560,20230421,-61.24,1333,20230221,61.67,3135,-31.26,20240123,2025,6.42,20240102,5560,-61.24,20230421,1333,61.67,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240221,140853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,35,2,1.65,638616025,298117,91.91,2100,2170,2095,2745,1485,2115,2142.17,0.00,0,76086,2241,2177,2116,2052,1991,2147,2022,378,630,500,1480,5,1,75659350,1627,-2.34,3.63,12,0.39,-917.00,592.00,5560,20230421,-61.33,1333,20230221,61.29,3135,-31.42,20240123,2025,6.17,20240102,5560,-61.33,20230421,1333,61.29,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240221,130854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,30,2,1.42,581091605,271262,83.63,2100,2170,2095,2745,1485,2115,2142.18,0.00,0,76142,2241,2177,2116,2052,1991,2147,2022,378,630,500,1480,5,1,75659350,1623,-2.34,3.62,12,0.36,-917.00,592.00,5560,20230421,-61.42,1333,20230221,60.92,3135,-31.58,20240123,2025,5.93,20240102,5560,-61.42,20230421,1333,60.92,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240221,120855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,50,2,2.36,489185025,228683,70.50,2100,2170,2095,2745,1485,2115,2139.14,0.00,0,63879,2241,2177,2116,2052,1991,2147,2022,378,630,500,1480,5,1,75659350,1638,-2.36,3.66,12,0.30,-917.00,592.00,5560,20230421,-61.06,1333,20230221,62.42,3135,-30.94,20240123,2025,6.91,20240102,5560,-61.06,20230421,1333,62.42,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240221,110901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,25,2,1.18,336965265,158148,48.76,2100,2155,2095,2745,1485,2115,2130.70,0.00,0,31651,2241,2177,2116,2052,1991,2147,2022,378,630,500,1480,5,1,75659350,1619,-2.33,3.61,12,0.21,-917.00,592.00,5560,20230421,-61.51,1333,20230221,60.54,3135,-31.74,20240123,2025,5.68,20240102,5560,-61.51,20230421,1333,60.54,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240221,100854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,10,2,0.47,142479905,67387,20.78,2100,2145,2095,2745,1485,2115,2114.35,0.00,0,12778,2241,2177,2116,2052,1991,2147,2022,378,630,500,1480,5,1,75659350,1608,-2.32,3.59,12,0.09,-917.00,592.00,5560,20230421,-61.78,1333,20230221,59.41,3135,-32.22,20240123,2025,4.94,20240102,5560,-61.78,20230421,1333,59.41,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240221,090853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-15,5,-0.71,41602705,19712,6.08,2100,2120,2095,2745,1485,2115,2110.53,0.00,0,10731,2241,2177,2116,2052,1991,2147,2022,378,630,500,1480,5,1,75659350,1589,-2.29,3.55,12,0.03,-917.00,592.00,5560,20230421,-62.23,1333,20230221,57.54,3135,-33.01,20240123,2025,3.70,20240102,5560,-62.23,20230421,1333,57.54,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240220,160847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-25,5,-1.17,679668775,324176,94.26,2135,2180,2055,2780,1500,2140,2096.60,0.00,0,7399,2193,2166,2143,2116,2093,2155,2105,378,640,500,1490,5,1,75659350,1600,-2.31,3.57,12,0.43,-917.00,592.00,5560,20230421,-61.96,1333,20230221,58.66,3135,-32.54,20240123,2025,4.44,20240102,5560,-61.96,20230421,1333,58.66,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240220,150847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-20,5,-0.93,672127800,320618,93.22,2135,2180,2055,2780,1500,2140,2096.35,0.00,0,7028,2193,2166,2143,2116,2093,2155,2105,378,640,500,1490,5,1,75659350,1604,-2.31,3.58,12,0.42,-917.00,592.00,5560,20230421,-61.87,1333,20230221,59.04,3135,-32.38,20240123,2025,4.69,20240102,5560,-61.87,20230421,1333,59.04,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240220,140845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-45,5,-2.10,611645105,291990,84.90,2135,2180,2055,2780,1500,2140,2094.75,0.00,0,4000,2193,2166,2143,2116,2093,2155,2105,378,640,500,1490,5,1,75659350,1585,-2.28,3.54,12,0.39,-917.00,592.00,5560,20230421,-62.32,1333,20230221,57.16,3135,-33.17,20240123,2025,3.46,20240102,5560,-62.32,20230421,1333,57.16,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240220,130848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-30,5,-1.40,530317830,253305,73.65,2135,2180,2055,2780,1500,2140,2093.59,0.00,0,-4765,2193,2166,2143,2116,2093,2155,2105,378,640,500,1490,5,1,75659350,1596,-2.30,3.56,12,0.33,-917.00,592.00,5560,20230421,-62.05,1333,20230221,58.29,3135,-32.70,20240123,2025,4.20,20240102,5560,-62.05,20230421,1333,58.29,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240220,120842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-30,5,-1.40,484047500,231221,67.23,2135,2180,2055,2780,1500,2140,2093.44,0.00,0,-1458,2193,2166,2143,2116,2093,2155,2105,378,640,500,1490,5,1,75659350,1596,-2.30,3.56,12,0.31,-917.00,592.00,5560,20230421,-62.05,1333,20230221,58.29,3135,-32.70,20240123,2025,4.20,20240102,5560,-62.05,20230421,1333,58.29,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240220,110844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-40,5,-1.87,457712210,218741,63.60,2135,2180,2055,2780,1500,2140,2092.48,0.00,0,2409,2193,2166,2143,2116,2093,2155,2105,378,640,500,1490,5,1,75659350,1589,-2.29,3.55,12,0.29,-917.00,592.00,5560,20230421,-62.23,1333,20230221,57.54,3135,-33.01,20240123,2025,3.70,20240102,5560,-62.23,20230421,1333,57.54,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240220,100836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-60,5,-2.80,400168670,191279,55.62,2135,2180,2055,2780,1500,2140,2092.07,0.00,0,2336,2193,2166,2143,2116,2093,2155,2105,378,640,500,1490,5,1,75659350,1574,-2.27,3.51,12,0.25,-917.00,592.00,5560,20230421,-62.59,1333,20230221,56.04,3135,-33.65,20240123,2025,2.72,20240102,5560,-62.59,20230421,1333,56.04,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240220,090852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-25,5,-1.17,36808900,17196,5.00,2135,2180,2115,2780,1500,2140,2140.55,0.00,0,-904,2193,2166,2143,2116,2093,2155,2105,378,640,500,1490,5,1,75659350,1600,-2.31,3.57,12,0.02,-917.00,592.00,5560,20230421,-61.96,1333,20230221,58.66,3135,-32.54,20240123,2025,4.44,20240102,5560,-61.96,20230421,1333,58.66,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240219,160847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-25,5,-1.15,735047155,343894,120.40,2165,2170,2120,2810,1520,2165,2137.42,0.00,0,49757,2258,2211,2188,2141,2118,2200,2130,378,645,500,1510,5,1,75659350,1619,-2.33,3.61,12,0.45,-917.00,592.00,5560,20230421,-61.51,1333,20230221,60.54,3135,-31.74,20240123,2025,5.68,20240102,5560,-61.51,20230421,1333,60.54,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240219,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-30,5,-1.39,731844170,342399,119.87,2165,2170,2120,2810,1520,2165,2137.40,0.00,0,49392,2258,2211,2188,2141,2118,2200,2130,378,645,500,1510,5,1,75659350,1615,-2.33,3.61,12,0.45,-917.00,592.00,5560,20230421,-61.60,1333,20230221,60.17,3135,-31.90,20240123,2025,5.43,20240102,5560,-61.60,20230421,1333,60.17,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240219,140851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-35,5,-1.62,575988890,269364,94.30,2165,2170,2120,2810,1520,2165,2138.33,0.00,0,34580,2258,2211,2188,2141,2118,2200,2130,378,645,500,1510,5,1,75659350,1612,-2.32,3.60,12,0.36,-917.00,592.00,5560,20230421,-61.69,1333,20230221,59.79,3135,-32.06,20240123,2025,5.19,20240102,5560,-61.69,20230421,1333,59.79,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240219,130850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-35,5,-1.62,532834015,249122,87.22,2165,2170,2120,2810,1520,2165,2138.85,0.00,0,33433,2258,2211,2188,2141,2118,2200,2130,378,645,500,1510,5,1,75659350,1612,-2.32,3.60,12,0.33,-917.00,592.00,5560,20230421,-61.69,1333,20230221,59.79,3135,-32.06,20240123,2025,5.19,20240102,5560,-61.69,20230421,1333,59.79,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240219,120848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-25,5,-1.15,412439990,192592,67.43,2165,2170,2120,2810,1520,2165,2141.52,0.00,0,21915,2258,2211,2188,2141,2118,2200,2130,378,645,500,1510,5,1,75659350,1619,-2.33,3.61,12,0.25,-917.00,592.00,5560,20230421,-61.51,1333,20230221,60.54,3135,-31.74,20240123,2025,5.68,20240102,5560,-61.51,20230421,1333,60.54,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240219,110847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-20,5,-0.92,356423865,166340,58.24,2165,2170,2120,2810,1520,2165,2142.74,0.00,0,11398,2258,2211,2188,2141,2118,2200,2130,378,645,500,1510,5,1,75659350,1623,-2.34,3.62,12,0.22,-917.00,592.00,5560,20230421,-61.42,1333,20230221,60.92,3135,-31.58,20240123,2025,5.93,20240102,5560,-61.42,20230421,1333,60.92,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240219,100843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-10,5,-0.46,147684090,68654,24.04,2165,2170,2145,2810,1520,2165,2151.14,0.00,0,4819,2258,2211,2188,2141,2118,2200,2130,378,645,500,1510,5,1,75659350,1630,-2.35,3.64,12,0.09,-917.00,592.00,5560,20230421,-61.24,1333,20230221,61.67,3135,-31.26,20240123,2025,6.42,20240102,5560,-61.24,20230421,1333,61.67,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240219,090843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,0,3,0.00,37087045,17207,6.02,2165,2165,2145,2810,1520,2165,2155.35,0.00,0,3314,2258,2211,2188,2141,2118,2200,2130,378,645,500,1510,5,1,75659350,1638,-2.36,3.66,12,0.02,-917.00,592.00,5560,20230421,-61.06,1333,20230221,62.42,3135,-30.94,20240123,2025,6.91,20240102,5560,-61.06,20230421,1333,62.42,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240216,160837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-45,5,-2.04,615512225,283093,110.98,2230,2235,2165,2870,1550,2210,2174.24,0.00,0,-13554,2266,2237,2211,2182,2156,2252,2197,378,660,500,1540,5,1,75659350,1638,-2.36,3.66,12,0.37,-917.00,592.00,5560,20230421,-61.06,1333,20230221,62.42,3135,-30.94,20240123,2025,6.91,20240102,5560,-61.06,20230421,1333,62.42,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240216,150844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-35,5,-1.58,494370350,227160,89.05,2230,2235,2165,2870,1550,2210,2176.31,0.00,0,-14078,2266,2237,2211,2182,2156,2252,2197,378,660,500,1540,5,1,75659350,1646,-2.37,3.67,12,0.30,-917.00,592.00,5560,20230421,-60.88,1333,20230221,63.17,3135,-30.62,20240123,2025,7.41,20240102,5560,-60.88,20230421,1333,63.17,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240216,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-30,5,-1.36,431703140,198379,77.77,2230,2235,2165,2870,1550,2210,2176.15,0.00,0,-19366,2266,2237,2211,2182,2156,2252,2197,378,660,500,1540,5,1,75659350,1649,-2.38,3.68,12,0.26,-917.00,592.00,5560,20230421,-60.79,1333,20230221,63.54,3135,-30.46,20240123,2025,7.65,20240102,5560,-60.79,20230421,1333,63.54,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240216,130840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-45,5,-2.04,381687900,175452,68.78,2230,2235,2165,2870,1550,2210,2175.45,0.00,0,-21155,2266,2237,2211,2182,2156,2252,2197,378,660,500,1540,5,1,75659350,1638,-2.36,3.66,12,0.23,-917.00,592.00,5560,20230421,-61.06,1333,20230221,62.42,3135,-30.94,20240123,2025,6.91,20240102,5560,-61.06,20230421,1333,62.42,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240216,120844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-30,5,-1.36,325331665,149470,58.59,2230,2235,2165,2870,1550,2210,2176.57,0.00,0,-11281,2266,2237,2211,2182,2156,2252,2197,378,660,500,1540,5,1,75659350,1649,-2.38,3.68,12,0.20,-917.00,592.00,5560,20230421,-60.79,1333,20230221,63.54,3135,-30.46,20240123,2025,7.65,20240102,5560,-60.79,20230421,1333,63.54,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240216,110850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-30,5,-1.36,257958475,118416,46.42,2230,2235,2165,2870,1550,2210,2178.41,0.00,0,-9890,2266,2237,2211,2182,2156,2252,2197,378,660,500,1540,5,1,75659350,1649,-2.38,3.68,12,0.16,-917.00,592.00,5560,20230421,-60.79,1333,20230221,63.54,3135,-30.46,20240123,2025,7.65,20240102,5560,-60.79,20230421,1333,63.54,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240216,100844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-40,5,-1.81,195732230,89809,35.21,2230,2235,2165,2870,1550,2210,2179.43,0.00,0,-2529,2266,2237,2211,2182,2156,2252,2197,378,660,500,1540,5,1,75659350,1642,-2.37,3.67,12,0.12,-917.00,592.00,5560,20230421,-60.97,1333,20230221,62.79,3135,-30.78,20240123,2025,7.16,20240102,5560,-60.97,20230421,1333,62.79,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240216,090837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-10,5,-0.45,60424720,27568,10.81,2230,2235,2185,2870,1550,2210,2191.84,0.00,0,460,2266,2237,2211,2182,2156,2252,2197,378,660,500,1540,5,1,75659350,1665,-2.40,3.72,12,0.04,-917.00,592.00,5560,20230421,-60.43,1333,20230221,65.04,3135,-29.82,20240123,2025,8.64,20240102,5560,-60.43,20230421,1333,65.04,20230221,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240215,160836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,10,2,0.45,562326395,254875,53.77,2195,2240,2185,2860,1540,2200,2206.28,0.00,0,21740,2300,2250,2200,2150,2100,2225,2125,378,660,500,1540,5,1,75659350,1672,-2.41,3.73,12,0.34,-917.00,592.00,5560,20230421,-60.25,1333,20230221,65.79,3135,-29.51,20240123,2025,9.14,20240102,5560,-60.25,20230421,1333,65.79,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240215,150842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,0,3,0.00,553312025,250777,52.91,2195,2240,2185,2860,1540,2200,2206.39,0.00,0,21740,2300,2250,2200,2150,2100,2225,2125,378,660,500,1540,5,1,75659350,1665,-2.40,3.72,12,0.33,-917.00,592.00,5560,20230421,-60.43,1333,20230221,65.04,3135,-29.82,20240123,2025,8.64,20240102,5560,-60.43,20230421,1333,65.04,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240215,140836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,15,2,0.68,519571795,235459,49.68,2195,2240,2185,2860,1540,2200,2206.63,0.00,0,19221,2300,2250,2200,2150,2100,2225,2125,378,660,500,1540,5,1,75659350,1676,-2.42,3.74,12,0.31,-917.00,592.00,5560,20230421,-60.16,1333,20230221,66.17,3135,-29.35,20240123,2025,9.38,20240102,5560,-60.16,20230421,1333,66.17,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240215,130818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-5,5,-0.23,384897485,174202,36.75,2195,2240,2185,2860,1540,2200,2209.49,0.00,0,8995,2300,2250,2200,2150,2100,2225,2125,378,660,500,1540,5,1,75659350,1661,-2.39,3.71,12,0.23,-917.00,592.00,5560,20230421,-60.52,1333,20230221,64.67,3135,-29.98,20240123,2025,8.40,20240102,5560,-60.52,20230421,1333,64.67,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240215,120837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-15,5,-0.68,334092860,151037,31.86,2195,2240,2185,2860,1540,2200,2211.99,0.00,0,10268,2300,2250,2200,2150,2100,2225,2125,378,660,500,1540,5,1,75659350,1653,-2.38,3.69,12,0.20,-917.00,592.00,5560,20230421,-60.70,1333,20230221,63.92,3135,-30.30,20240123,2025,7.90,20240102,5560,-60.70,20230421,1333,63.92,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240215,110830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-5,5,-0.23,295786805,133610,28.19,2195,2240,2185,2860,1540,2200,2213.81,0.00,0,9853,2300,2250,2200,2150,2100,2225,2125,378,660,500,1540,5,1,75659350,1661,-2.39,3.71,12,0.18,-917.00,592.00,5560,20230421,-60.52,1333,20230221,64.67,3135,-29.98,20240123,2025,8.40,20240102,5560,-60.52,20230421,1333,64.67,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240215,100831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,20,2,0.91,236402875,106659,22.50,2195,2240,2185,2860,1540,2200,2216.44,0.00,0,6661,2300,2250,2200,2150,2100,2225,2125,378,660,500,1540,5,1,75659350,1680,-2.42,3.75,12,0.14,-917.00,592.00,5560,20230421,-60.07,1333,20230221,66.54,3135,-29.19,20240123,2025,9.63,20240102,5560,-60.07,20230421,1333,66.54,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240215,090833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,10,2,0.45,66699575,29970,6.32,2195,2240,2195,2860,1540,2200,2225.54,0.00,0,-13323,2300,2250,2200,2150,2100,2225,2125,378,660,500,1540,5,1,75659350,1672,-2.41,3.73,12,0.04,-917.00,592.00,5560,20230421,-60.25,1333,20230221,65.79,3135,-29.51,20240123,2025,9.14,20240102,5560,-60.25,20230421,1333,65.79,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240214,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-40,5,-1.79,1034662975,472832,142.25,2250,2250,2150,2910,1570,2240,2188.23,0.00,0,-18152,2326,2282,2251,2207,2176,2267,2192,378,670,500,1560,5,1,75659350,1665,-2.40,3.72,12,0.62,-917.00,592.00,5560,20230421,-60.43,1333,20230221,65.04,3135,-29.82,20240123,2025,8.64,20240102,5560,-60.43,20230421,1333,65.04,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240214,150829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-40,5,-1.79,1001601145,457811,137.73,2250,2250,2150,2910,1570,2240,2187.80,0.00,0,-18947,2326,2282,2251,2207,2176,2267,2192,378,670,500,1560,5,1,75659350,1665,-2.40,3.72,12,0.61,-917.00,592.00,5560,20230421,-60.43,1333,20230221,65.04,3135,-29.82,20240123,2025,8.64,20240102,5560,-60.43,20230421,1333,65.04,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240214,140824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-80,5,-3.57,705936375,323286,97.26,2250,2250,2150,2910,1570,2240,2183.63,0.00,0,-48975,2326,2282,2251,2207,2176,2267,2192,378,670,500,1560,5,1,75659350,1634,-2.36,3.65,12,0.43,-917.00,592.00,5560,20230421,-61.15,1333,20230221,62.04,3135,-31.10,20240123,2025,6.67,20240102,5560,-61.15,20230421,1333,62.04,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240214,130828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-70,5,-3.12,502636555,229152,68.94,2250,2250,2160,2910,1570,2240,2193.46,0.00,0,-37705,2326,2282,2251,2207,2176,2267,2192,378,670,500,1560,5,1,75659350,1642,-2.37,3.67,12,0.30,-917.00,592.00,5560,20230421,-60.97,1333,20230221,62.79,3135,-30.78,20240123,2025,7.16,20240102,5560,-60.97,20230421,1333,62.79,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240214,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-70,5,-3.12,392642355,178435,53.68,2250,2250,2160,2910,1570,2240,2200.48,0.00,0,-35328,2326,2282,2251,2207,2176,2267,2192,378,670,500,1560,5,1,75659350,1642,-2.37,3.67,12,0.24,-917.00,592.00,5560,20230421,-60.97,1333,20230221,62.79,3135,-30.78,20240123,2025,7.16,20240102,5560,-60.97,20230421,1333,62.79,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240214,110827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-60,5,-2.68,326079415,147816,44.47,2250,2250,2160,2910,1570,2240,2205.98,0.00,0,-29862,2326,2282,2251,2207,2176,2267,2192,378,670,500,1560,5,1,75659350,1649,-2.38,3.68,12,0.20,-917.00,592.00,5560,20230421,-60.79,1333,20230221,63.54,3135,-30.46,20240123,2025,7.65,20240102,5560,-60.79,20230421,1333,63.54,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240214,090817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-10,5,-0.45,11187340,5015,1.51,2250,2250,2220,2910,1570,2240,2230.78,0.00,0,-1868,2326,2282,2251,2207,2176,2267,2192,378,670,500,1560,5,1,75659350,1687,-2.43,3.77,12,0.01,-917.00,592.00,5560,20230421,-59.89,1333,20230221,67.29,3135,-28.87,20240123,2025,10.12,20240102,5560,-59.89,20230421,1333,67.29,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240213,160817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-30,5,-1.32,744939970,330134,121.09,2275,2295,2220,2950,1590,2270,2256.48,0.00,0,2812,2373,2321,2278,2226,2183,2347,2252,378,680,500,1580,5,1,75659350,1695,-2.44,3.78,12,0.44,-917.00,592.00,5560,20230421,-59.71,1333,20230221,68.04,3135,-28.55,20240123,2025,10.62,20240102,5560,-59.71,20230421,1333,68.04,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240213,150814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-20,5,-0.88,676723480,299664,109.91,2275,2295,2225,2950,1590,2270,2258.27,0.00,0,9162,2373,2321,2278,2226,2183,2347,2252,378,680,500,1580,5,1,75659350,1702,-2.45,3.80,12,0.40,-917.00,592.00,5560,20230421,-59.53,1333,20230221,68.79,3135,-28.23,20240123,2025,11.11,20240102,5560,-59.53,20230421,1333,68.79,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240213,140823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-15,5,-0.66,485828180,214547,78.69,2275,2295,2245,2950,1590,2270,2264.44,0.00,0,28955,2373,2321,2278,2226,2183,2347,2252,378,680,500,1580,5,1,75659350,1706,-2.46,3.81,12,0.28,-917.00,592.00,5560,20230421,-59.44,1333,20230221,69.17,3135,-28.07,20240123,2025,11.36,20240102,5560,-59.44,20230421,1333,69.17,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240213,130812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-10,5,-0.44,359268990,158410,58.10,2275,2295,2250,2950,1590,2270,2267.97,0.00,0,34832,2373,2321,2278,2226,2183,2347,2252,378,680,500,1580,5,1,75659350,1710,-2.46,3.82,12,0.21,-917.00,592.00,5560,20230421,-59.35,1333,20230221,69.54,3135,-27.91,20240123,2025,11.60,20240102,5560,-59.35,20230421,1333,69.54,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240213,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,0,3,0.00,293550890,129454,47.48,2275,2295,2250,2950,1590,2270,2267.61,0.00,0,24928,2373,2321,2278,2226,2183,2347,2252,378,680,500,1580,5,1,75659350,1717,-2.48,3.83,12,0.17,-917.00,592.00,5560,20230421,-59.17,1333,20230221,70.29,3135,-27.59,20240123,2025,12.10,20240102,5560,-59.17,20230421,1333,70.29,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240213,110843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,0,3,0.00,205024775,90525,33.20,2275,2295,2250,2950,1590,2270,2264.84,0.00,0,20675,2373,2321,2278,2226,2183,2347,2252,378,680,500,1580,5,1,75659350,1717,-2.48,3.83,12,0.12,-917.00,592.00,5560,20230421,-59.17,1333,20230221,70.29,3135,-27.59,20240123,2025,12.10,20240102,5560,-59.17,20230421,1333,70.29,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240213,100656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,0,3,0.00,155112385,68458,25.11,2275,2295,2250,2950,1590,2270,2265.80,0.00,0,16080,2373,2321,2278,2226,2183,2347,2252,378,680,500,1580,5,1,75659350,1717,-2.48,3.83,12,0.09,-917.00,592.00,5560,20230421,-59.17,1333,20230221,70.29,3135,-27.59,20240123,2025,12.10,20240102,5560,-59.17,20230421,1333,70.29,20230221,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|