162 lines
67 KiB
CSV
162 lines
67 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
|
|
20240329,160949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1215,157,2,14.84,5817110184,5032182,273.60,1065,1340,1057,1375,741,1058,1155.82,1.84,0,80392,1178,1117,1078,1017,978,1098,998,378,317,500,740,1,1,75659350,919,-1.32,2.05,12,6.65,-917.00,592.00,5560,20230421,-78.15,1039,20240328,16.94,3135,-61.24,20240123,1039,16.94,20240328,5560,-78.15,20230421,1039,16.94,20240328,0.05,N,222810,500,378 억,,1391030,N,N,0,N,00,N
|
|
20240329,150952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,112,2,10.59,5503175258,4769024,259.29,1065,1340,1057,1375,741,1058,1153.94,1.84,0,108037,1178,1117,1078,1017,978,1098,998,378,317,500,740,1,1,75659350,885,-1.28,1.98,12,6.30,-917.00,592.00,5560,20230421,-78.96,1039,20240328,12.61,3135,-62.68,20240123,1039,12.61,20240328,5560,-78.96,20230421,1039,12.61,20240328,0.05,N,222810,500,378 억,,1391030,N,N,0,N,00,N
|
|
20240329,140947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1127,69,2,6.52,4921797563,4263041,231.78,1065,1340,1057,1375,741,1058,1154.53,1.84,0,-25084,1178,1117,1078,1017,978,1098,998,378,317,500,740,1,1,75659350,853,-1.23,1.90,12,5.63,-917.00,592.00,5560,20230421,-79.73,1039,20240328,8.47,3135,-64.05,20240123,1039,8.47,20240328,5560,-79.73,20230421,1039,8.47,20240328,0.05,N,222810,500,378 억,,1391030,N,N,0,N,00,N
|
|
20240329,130933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1130,72,2,6.81,4437346392,3835367,208.53,1065,1340,1057,1375,741,1058,1156.95,1.84,0,-79494,1178,1117,1078,1017,978,1098,998,378,317,500,740,1,1,75659350,855,-1.23,1.91,12,5.07,-917.00,592.00,5560,20230421,-79.68,1039,20240328,8.76,3135,-63.96,20240123,1039,8.76,20240328,5560,-79.68,20230421,1039,8.76,20240328,0.05,N,222810,500,378 억,,1391030,N,N,0,N,00,N
|
|
20240329,120943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1139,81,2,7.66,3577349568,3085743,167.77,1065,1340,1057,1375,741,1058,1159.32,1.84,0,-119473,1178,1117,1078,1017,978,1098,998,378,317,500,740,1,1,75659350,862,-1.24,1.92,12,4.08,-917.00,592.00,5560,20230421,-79.51,1039,20240328,9.62,3135,-63.67,20240123,1039,9.62,20240328,5560,-79.51,20230421,1039,9.62,20240328,0.05,N,222810,500,378 억,,1391030,N,N,0,N,00,N
|
|
20240329,110931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1071,13,2,1.23,789603943,729161,39.64,1065,1127,1057,1375,741,1058,1082.89,1.84,0,85212,1178,1117,1078,1017,978,1098,998,378,317,500,740,1,1,75659350,810,-1.17,1.81,12,0.96,-917.00,592.00,5560,20230421,-80.74,1039,20240328,3.08,3135,-65.84,20240123,1039,3.08,20240328,5560,-80.74,20230421,1039,3.08,20240328,0.05,N,222810,500,378 억,,1391030,N,N,0,N,00,N
|
|
20240329,100932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1078,20,2,1.89,615875471,567011,30.83,1065,1127,1057,1375,741,1058,1086.18,1.84,0,65923,1178,1117,1078,1017,978,1098,998,378,317,500,740,1,1,75659350,816,-1.18,1.82,12,0.75,-917.00,592.00,5560,20230421,-80.61,1039,20240328,3.75,3135,-65.61,20240123,1039,3.75,20240328,5560,-80.61,20230421,1039,3.75,20240328,0.05,N,222810,500,378 억,,1391030,N,N,0,N,00,N
|
|
20240329,090932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1060,2,2,0.19,65254800,61043,3.32,1065,1100,1058,1375,741,1058,1069.00,1.84,0,-21571,1178,1117,1078,1017,978,1098,998,378,317,500,740,1,1,75659350,802,-1.16,1.79,12,0.08,-917.00,592.00,5560,20230421,-80.94,1039,20240328,2.02,3135,-66.19,20240123,1039,2.02,20240328,5560,-80.94,20230421,1039,2.02,20240328,0.05,N,222810,500,378 억,,1391030,N,N,0,N,00,N
|
|
20240328,160938,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1058,-31,5,-2.85,1979378415,1816385,92.23,1089,1139,1039,1415,763,1089,1089.75,1.99,0,-112768,1159,1124,1097,1062,1035,1110,1048,378,326,500,760,1,1,75659350,800,-1.15,1.79,12,2.40,-917.00,592.00,5560,20230421,-80.97,1039,20240328,1.83,3135,-66.25,20240123,1039,1.83,20240328,5560,-80.97,20230421,1039,1.83,20240328,0.06,N,222810,500,378 억,,1503794,N,N,0,N,00,N
|
|
20240328,150939,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1055,-34,5,-3.12,1929399727,1769161,89.83,1089,1139,1039,1415,763,1089,1090.57,1.99,0,-126417,1159,1124,1097,1062,1035,1110,1048,378,326,500,760,1,1,75659350,798,-1.15,1.78,12,2.34,-917.00,592.00,5560,20230421,-81.03,1039,20240328,1.54,3135,-66.35,20240123,1039,1.54,20240328,5560,-81.03,20230421,1039,1.54,20240328,0.06,N,222810,500,378 억,,1503794,N,N,0,N,00,N
|
|
20240328,140926,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1048,-41,5,-3.76,1710602979,1560684,79.25,1089,1139,1047,1415,763,1089,1096.06,1.99,0,-144153,1159,1124,1097,1062,1035,1110,1048,378,326,500,760,1,1,75659350,793,-1.14,1.77,12,2.06,-917.00,592.00,5560,20230421,-81.15,1047,20240328,0.10,3135,-66.57,20240123,1047,0.10,20240328,5560,-81.15,20230421,1047,0.10,20240328,0.06,N,222810,500,378 억,,1503794,N,N,0,N,00,N
|
|
20240328,130926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1088,-1,5,-0.09,1254306222,1135308,57.65,1089,1139,1083,1415,763,1089,1104.82,1.99,0,-102846,1159,1124,1097,1062,1035,1110,1048,378,326,500,760,1,1,75659350,823,-1.19,1.84,12,1.50,-917.00,592.00,5560,20230421,-80.43,1070,20240327,1.68,3135,-65.30,20240123,1070,1.68,20240327,5560,-80.43,20230421,1070,1.68,20240327,0.06,N,222810,500,378 억,,1503794,N,N,0,N,00,N
|
|
20240328,120931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1089,0,3,0.00,1135771688,1026442,52.12,1089,1139,1083,1415,763,1089,1106.51,1.99,0,-66723,1159,1124,1097,1062,1035,1110,1048,378,326,500,760,1,1,75659350,824,-1.19,1.84,12,1.36,-917.00,592.00,5560,20230421,-80.41,1070,20240327,1.78,3135,-65.26,20240123,1070,1.78,20240327,5560,-80.41,20230421,1070,1.78,20240327,0.06,N,222810,500,378 억,,1503794,N,N,0,N,00,N
|
|
20240328,110934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1104,15,2,1.38,994065682,897038,45.55,1089,1139,1083,1415,763,1089,1108.16,1.99,0,-3675,1159,1124,1097,1062,1035,1110,1048,378,326,500,760,1,1,75659350,835,-1.20,1.86,12,1.19,-917.00,592.00,5560,20230421,-80.14,1070,20240327,3.18,3135,-64.78,20240123,1070,3.18,20240327,5560,-80.14,20230421,1070,3.18,20240327,0.06,N,222810,500,378 억,,1503794,N,N,0,N,00,N
|
|
20240328,100947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1114,25,2,2.30,559589417,507675,25.78,1089,1132,1083,1415,763,1089,1102.26,1.99,0,25831,1159,1124,1097,1062,1035,1110,1048,378,326,500,760,1,1,75659350,843,-1.21,1.88,12,0.67,-917.00,592.00,5560,20230421,-79.96,1070,20240327,4.11,3135,-64.47,20240123,1070,4.11,20240327,5560,-79.96,20230421,1070,4.11,20240327,0.06,N,222810,500,378 억,,1503794,N,N,0,N,00,N
|
|
20240328,090947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1093,4,2,0.37,162158137,147959,7.51,1089,1115,1083,1415,763,1089,1095.97,1.99,0,-18306,1159,1124,1097,1062,1035,1110,1048,378,326,500,760,1,1,75659350,827,-1.19,1.85,12,0.20,-917.00,592.00,5560,20230421,-80.34,1070,20240327,2.15,3135,-65.14,20240123,1070,2.15,20240327,5560,-80.34,20230421,1070,2.15,20240327,0.06,N,222810,500,378 억,,1503794,N,N,0,N,00,N
|
|
20240327,160942,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1089,-37,5,-3.29,2143404454,1962270,88.86,1111,1132,1070,1463,789,1126,1092.31,1.89,0,71535,1246,1186,1150,1090,1054,1168,1072,378,337,500,780,1,1,75659350,824,-1.19,1.84,12,2.59,-917.00,592.00,5560,20230421,-80.41,1070,20240327,1.78,3135,-65.26,20240123,1070,1.78,20240327,5560,-80.41,20230421,1070,1.78,20240327,0.06,N,222810,500,378 억,,1427024,N,N,0,N,00,N
|
|
20240327,150943,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1088,-38,5,-3.37,2070763775,1895525,85.84,1111,1132,1070,1463,789,1126,1092.45,1.89,0,62386,1246,1186,1150,1090,1054,1168,1072,378,337,500,780,1,1,75659350,823,-1.19,1.84,12,2.51,-917.00,592.00,5560,20230421,-80.43,1070,20240327,1.68,3135,-65.30,20240123,1070,1.68,20240327,5560,-80.43,20230421,1070,1.68,20240327,0.06,N,222810,500,378 억,,1427024,N,N,0,N,00,N
|
|
20240327,140943,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1086,-40,5,-3.55,1898909053,1737130,78.66,1111,1132,1070,1463,789,1126,1093.13,1.89,0,14318,1246,1186,1150,1090,1054,1168,1072,378,337,500,780,1,1,75659350,822,-1.18,1.83,12,2.30,-917.00,592.00,5560,20230421,-80.47,1070,20240327,1.50,3135,-65.36,20240123,1070,1.50,20240327,5560,-80.47,20230421,1070,1.50,20240327,0.06,N,222810,500,378 억,,1427024,N,N,0,N,00,N
|
|
20240327,130941,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1075,-51,5,-4.53,1721270144,1572433,71.21,1111,1132,1071,1463,789,1126,1094.65,1.89,0,13388,1246,1186,1150,1090,1054,1168,1072,378,337,500,780,1,1,75659350,813,-1.17,1.82,12,2.08,-917.00,592.00,5560,20230421,-80.67,1071,20240327,0.37,3135,-65.71,20240123,1071,0.37,20240327,5560,-80.67,20230421,1071,0.37,20240327,0.06,N,222810,500,378 억,,1427024,N,N,0,N,00,N
|
|
20240327,120940,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1093,-33,5,-2.93,1281209421,1165692,52.79,1111,1132,1074,1463,789,1126,1099.10,1.89,0,73260,1246,1186,1150,1090,1054,1168,1072,378,337,500,780,1,1,75659350,827,-1.19,1.85,12,1.54,-917.00,592.00,5560,20230421,-80.34,1074,20240327,1.77,3135,-65.14,20240123,1074,1.77,20240327,5560,-80.34,20230421,1074,1.77,20240327,0.06,N,222810,500,378 억,,1427024,N,N,0,N,00,N
|
|
20240327,110940,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1097,-29,5,-2.58,1098942483,998875,45.23,1111,1132,1074,1463,789,1126,1100.18,1.89,0,73375,1246,1186,1150,1090,1054,1168,1072,378,337,500,780,1,1,75659350,830,-1.20,1.85,12,1.32,-917.00,592.00,5560,20230421,-80.27,1074,20240327,2.14,3135,-65.01,20240123,1074,2.14,20240327,5560,-80.27,20230421,1074,2.14,20240327,0.06,N,222810,500,378 억,,1427024,N,N,0,N,00,N
|
|
20240327,100937,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1104,-22,5,-1.95,935737180,850144,38.50,1111,1132,1074,1463,789,1126,1100.68,1.89,0,92249,1246,1186,1150,1090,1054,1168,1072,378,337,500,780,1,1,75659350,835,-1.20,1.86,12,1.12,-917.00,592.00,5560,20230421,-80.14,1074,20240327,2.79,3135,-64.78,20240123,1074,2.79,20240327,5560,-80.14,20230421,1074,2.79,20240327,0.06,N,222810,500,378 억,,1427024,N,N,0,N,00,N
|
|
20240327,090943,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1105,-21,5,-1.87,235588915,212118,9.61,1111,1132,1098,1463,789,1126,1110.65,1.89,0,31058,1246,1186,1150,1090,1054,1168,1072,378,337,500,780,1,1,75659350,836,-1.21,1.87,12,0.28,-917.00,592.00,5560,20230421,-80.13,1098,20240327,0.64,3135,-64.75,20240123,1098,0.64,20240327,5560,-80.13,20230421,1098,0.64,20240327,0.06,N,222810,500,378 억,,1427024,N,N,0,N,00,N
|
|
20240326,160836,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1126,-72,5,-6.01,2505443265,2192558,59.35,1210,1210,1114,1557,839,1198,1142.73,1.95,0,-47203,1317,1257,1187,1127,1057,1222,1092,378,359,500,830,1,1,75659350,852,-1.23,1.90,12,2.90,-917.00,592.00,5560,20230421,-79.75,1114,20240326,1.08,3135,-64.08,20240123,1114,1.08,20240326,5560,-79.75,20230421,1114,1.08,20240326,0.06,N,222810,500,378 억,,1475586,N,N,0,N,00,N
|
|
20240326,150930,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1117,-81,5,-6.76,2401761820,2100660,56.86,1210,1210,1114,1557,839,1198,1143.34,1.95,0,-78016,1317,1257,1187,1127,1057,1222,1092,378,359,500,830,1,1,75659350,845,-1.22,1.89,12,2.78,-917.00,592.00,5560,20230421,-79.91,1114,20240326,0.27,3135,-64.37,20240123,1114,0.27,20240326,5560,-79.91,20230421,1114,0.27,20240326,0.06,N,222810,500,378 억,,1475586,N,N,0,N,00,N
|
|
20240326,140927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1131,-67,5,-5.59,2024771225,1765385,47.78,1210,1210,1120,1557,839,1198,1146.93,1.95,0,-116040,1317,1257,1187,1127,1057,1222,1092,378,359,500,830,1,1,75659350,856,-1.23,1.91,12,2.33,-917.00,592.00,5560,20230421,-79.66,1117,20240325,1.25,3135,-63.92,20240123,1117,1.25,20240325,5560,-79.66,20230421,1117,1.25,20240325,0.06,N,222810,500,378 억,,1475586,N,N,0,N,00,N
|
|
20240326,130922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1136,-62,5,-5.18,1814748505,1580571,42.78,1210,1210,1120,1557,839,1198,1148.16,1.95,0,-145584,1317,1257,1187,1127,1057,1222,1092,378,359,500,830,1,1,75659350,859,-1.24,1.92,12,2.09,-917.00,592.00,5560,20230421,-79.57,1117,20240325,1.70,3135,-63.76,20240123,1117,1.70,20240325,5560,-79.57,20230421,1117,1.70,20240325,0.06,N,222810,500,378 억,,1475586,N,N,0,N,00,N
|
|
20240326,120923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1137,-61,5,-5.09,1649644021,1435225,38.85,1210,1210,1120,1557,839,1198,1149.40,1.95,0,-125342,1317,1257,1187,1127,1057,1222,1092,378,359,500,830,1,1,75659350,860,-1.24,1.92,12,1.90,-917.00,592.00,5560,20230421,-79.55,1117,20240325,1.79,3135,-63.73,20240123,1117,1.79,20240325,5560,-79.55,20230421,1117,1.79,20240325,0.06,N,222810,500,378 억,,1475586,N,N,0,N,00,N
|
|
20240326,110920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1125,-73,5,-6.09,1408569799,1222944,33.10,1210,1210,1120,1557,839,1198,1151.79,1.95,0,-86847,1317,1257,1187,1127,1057,1222,1092,378,359,500,830,1,1,75659350,851,-1.23,1.90,12,1.62,-917.00,592.00,5560,20230421,-79.77,1117,20240325,0.72,3135,-64.11,20240123,1117,0.72,20240325,5560,-79.77,20230421,1117,0.72,20240325,0.06,N,222810,500,378 억,,1475586,N,N,0,N,00,N
|
|
20240326,100931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1154,-44,5,-3.67,763260050,656460,17.77,1210,1210,1139,1557,839,1198,1162.69,1.95,0,-16104,1317,1257,1187,1127,1057,1222,1092,378,359,500,830,1,1,75659350,873,-1.26,1.95,12,0.87,-917.00,592.00,5560,20230421,-79.24,1117,20240325,3.31,3135,-63.19,20240123,1117,3.31,20240325,5560,-79.24,20230421,1117,3.31,20240325,0.06,N,222810,500,378 억,,1475586,N,N,0,N,00,N
|
|
20240326,090930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1176,-22,5,-1.84,158970724,134174,3.63,1210,1210,1170,1557,839,1198,1184.81,1.95,0,-7557,1317,1257,1187,1127,1057,1222,1092,378,359,500,830,1,1,75659350,890,-1.28,1.99,12,0.18,-917.00,592.00,5560,20230421,-78.85,1117,20240325,5.28,3135,-62.49,20240123,1117,5.28,20240325,5560,-78.85,20230421,1117,5.28,20240325,0.06,N,222810,500,378 억,,1475586,N,N,0,N,00,N
|
|
20240325,161001,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1198,-52,5,-4.16,4315461431,3684261,166.64,1240,1247,1117,1625,875,1250,1171.32,1.19,0,571715,1386,1318,1281,1213,1176,1299,1194,378,375,500,870,1,1,75659350,906,-1.31,2.02,12,4.87,-917.00,592.00,5560,20230421,-78.45,1117,20240325,7.25,3135,-61.79,20240123,1117,7.25,20240325,5560,-78.45,20230421,1117,7.25,20240325,0.06,N,222810,500,378 억,,899399,N,N,0,N,00,N
|
|
20240325,151003,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1180,-70,5,-5.60,4230912514,3613494,163.44,1240,1247,1117,1625,875,1250,1170.86,1.19,0,572058,1386,1318,1281,1213,1176,1299,1194,378,375,500,870,1,1,75659350,893,-1.29,1.99,12,4.78,-917.00,592.00,5560,20230421,-78.78,1117,20240325,5.64,3135,-62.36,20240123,1117,5.64,20240325,5560,-78.78,20230421,1117,5.64,20240325,0.06,N,222810,500,378 억,,899399,N,N,0,N,00,N
|
|
20240325,141001,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1200,-50,5,-4.00,3995388500,3415558,154.48,1240,1247,1117,1625,875,1250,1169.76,1.19,0,542135,1386,1318,1281,1213,1176,1299,1194,378,375,500,870,1,1,75659350,908,-1.31,2.03,12,4.51,-917.00,592.00,5560,20230421,-78.42,1117,20240325,7.43,3135,-61.72,20240123,1117,7.43,20240325,5560,-78.42,20230421,1117,7.43,20240325,0.06,N,222810,500,378 억,,899399,N,N,0,N,00,N
|
|
20240325,131002,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1177,-73,5,-5.84,3653102046,3128730,141.51,1240,1247,1117,1625,875,1250,1167.60,1.19,0,517349,1386,1318,1281,1213,1176,1299,1194,378,375,500,870,1,1,75659350,891,-1.28,1.99,12,4.14,-917.00,592.00,5560,20230421,-78.83,1117,20240325,5.37,3135,-62.46,20240123,1117,5.37,20240325,5560,-78.83,20230421,1117,5.37,20240325,0.06,N,222810,500,378 억,,899399,N,N,0,N,00,N
|
|
20240325,121004,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1193,-57,5,-4.56,3441838087,2950067,133.43,1240,1247,1117,1625,875,1250,1166.70,1.19,0,528788,1386,1318,1281,1213,1176,1299,1194,378,375,500,870,1,1,75659350,903,-1.30,2.02,12,3.90,-917.00,592.00,5560,20230421,-78.54,1117,20240325,6.80,3135,-61.95,20240123,1117,6.80,20240325,5560,-78.54,20230421,1117,6.80,20240325,0.06,N,222810,500,378 억,,899399,N,N,0,N,00,N
|
|
20240325,111003,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1152,-98,5,-7.84,3174167736,2722950,123.16,1240,1247,1117,1625,875,1250,1165.71,1.19,0,457215,1386,1318,1281,1213,1176,1299,1194,378,375,500,870,1,1,75659350,872,-1.26,1.95,12,3.60,-917.00,592.00,5560,20230421,-79.28,1117,20240325,3.13,3135,-63.25,20240123,1117,3.13,20240325,5560,-79.28,20230421,1117,3.13,20240325,0.06,N,222810,500,378 억,,899399,N,N,0,N,00,N
|
|
20240325,101003,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1168,-82,5,-6.56,2684036312,2303668,104.19,1240,1247,1117,1625,875,1250,1165.11,1.19,0,470193,1386,1318,1281,1213,1176,1299,1194,378,375,500,870,1,1,75659350,884,-1.27,1.97,12,3.04,-917.00,592.00,5560,20230421,-78.99,1117,20240325,4.57,3135,-62.74,20240123,1117,4.57,20240325,5560,-78.99,20230421,1117,4.57,20240325,0.06,N,222810,500,378 억,,899399,N,N,0,N,00,N
|
|
20240325,091006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-67,5,-5.36,518796709,432773,19.57,1240,1247,1172,1625,875,1250,1198.77,1.19,0,-30751,1386,1318,1281,1213,1176,1299,1194,378,375,500,870,1,1,75659350,895,-1.29,2.00,12,0.57,-917.00,592.00,5560,20230421,-78.72,1150,20240320,2.87,3135,-62.26,20240123,1150,2.87,20240320,5560,-78.72,20230421,1150,2.87,20240320,0.06,N,222810,500,378 억,,899399,N,N,0,N,00,N
|
|
20240322,161006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1250,-80,5,-6.02,2834510368,2207571,128.04,1328,1349,1244,1729,931,1330,1284.10,1.28,0,-79736,1422,1376,1338,1292,1254,1357,1273,378,399,500,930,1,1,75659350,946,-1.36,2.11,12,2.92,-917.00,592.00,5560,20230421,-77.52,1150,20240320,8.70,3135,-60.13,20240123,1150,8.70,20240320,5560,-77.52,20230421,1150,8.70,20240320,0.06,N,222810,500,378 억,,969041,N,N,0,N,00,N
|
|
20240322,151006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1253,-77,5,-5.79,2744025277,2135282,123.85,1328,1349,1244,1729,931,1330,1285.09,1.28,0,-80170,1422,1376,1338,1292,1254,1357,1273,378,399,500,930,1,1,75659350,948,-1.37,2.12,12,2.82,-917.00,592.00,5560,20230421,-77.46,1150,20240320,8.96,3135,-60.03,20240123,1150,8.96,20240320,5560,-77.46,20230421,1150,8.96,20240320,0.06,N,222810,500,378 억,,969041,N,N,0,N,00,N
|
|
20240322,140955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1251,-79,5,-5.94,2347428634,1817971,105.45,1328,1349,1245,1729,931,1330,1291.23,1.28,0,-120047,1422,1376,1338,1292,1254,1357,1273,378,399,500,930,1,1,75659350,946,-1.36,2.11,12,2.40,-917.00,592.00,5560,20230421,-77.50,1150,20240320,8.78,3135,-60.10,20240123,1150,8.78,20240320,5560,-77.50,20230421,1150,8.78,20240320,0.06,N,222810,500,378 억,,969041,N,N,0,N,00,N
|
|
20240322,131000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1259,-71,5,-5.34,1852543428,1423412,82.56,1328,1349,1249,1729,931,1330,1301.48,1.28,0,-194037,1422,1376,1338,1292,1254,1357,1273,378,399,500,930,1,1,75659350,953,-1.37,2.13,12,1.88,-917.00,592.00,5560,20230421,-77.36,1150,20240320,9.48,3135,-59.84,20240123,1150,9.48,20240320,5560,-77.36,20230421,1150,9.48,20240320,0.06,N,222810,500,378 억,,969041,N,N,0,N,00,N
|
|
20240322,120956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1292,-38,5,-2.86,1540673686,1179411,68.41,1328,1349,1277,1729,931,1330,1306.31,1.28,0,-153303,1422,1376,1338,1292,1254,1357,1273,378,399,500,930,1,1,75659350,978,-1.41,2.18,12,1.56,-917.00,592.00,5560,20230421,-76.76,1150,20240320,12.35,3135,-58.79,20240123,1150,12.35,20240320,5560,-76.76,20230421,1150,12.35,20240320,0.06,N,222810,500,378 억,,969041,N,N,0,N,00,N
|
|
20240322,111005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1277,-53,5,-3.98,1298313150,991622,57.52,1328,1349,1277,1729,931,1330,1309.28,1.28,0,-162958,1422,1376,1338,1292,1254,1357,1273,378,399,500,930,1,1,75659350,966,-1.39,2.16,12,1.31,-917.00,592.00,5560,20230421,-77.03,1150,20240320,11.04,3135,-59.27,20240123,1150,11.04,20240320,5560,-77.03,20230421,1150,11.04,20240320,0.06,N,222810,500,378 억,,969041,N,N,0,N,00,N
|
|
20240322,100955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,-10,5,-0.75,706077844,535699,31.07,1328,1349,1305,1729,931,1330,1318.05,1.28,0,-86140,1422,1376,1338,1292,1254,1357,1273,378,399,500,930,1,1,75659350,999,-1.44,2.23,12,0.71,-917.00,592.00,5560,20230421,-76.26,1150,20240320,14.78,3135,-57.89,20240123,1150,14.78,20240320,5560,-76.26,20230421,1150,14.78,20240320,0.06,N,222810,500,378 억,,969041,N,N,0,N,00,N
|
|
20240322,090955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1322,-8,5,-0.60,170278080,128022,7.43,1328,1349,1311,1729,931,1330,1330.07,1.28,0,-37504,1422,1376,1338,1292,1254,1357,1273,378,399,500,930,1,1,75659350,1000,-1.44,2.23,12,0.17,-917.00,592.00,5560,20230421,-76.22,1150,20240320,14.96,3135,-57.83,20240123,1150,14.96,20240320,5560,-76.22,20230421,1150,14.96,20240320,0.06,N,222810,500,378 억,,969041,N,N,0,N,00,N
|
|
20240321,161002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,-2,5,-0.15,2305620834,1710169,28.87,1341,1384,1300,1731,933,1332,1348.21,0.98,0,229375,1517,1424,1287,1194,1057,1471,1241,378,399,500,930,1,1,75659350,1006,-1.45,2.25,12,2.26,-917.00,592.00,5560,20230421,-76.08,1150,20240320,15.65,3135,-57.58,20240123,1150,15.65,20240320,5560,-76.08,20230421,1150,15.65,20240320,0.05,N,222810,500,378 억,,743801,N,N,0,N,00,N
|
|
20240321,150956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1326,-6,5,-0.45,2236197022,1657898,27.99,1341,1384,1300,1731,933,1332,1348.83,0.98,0,217072,1517,1424,1287,1194,1057,1471,1241,378,399,500,930,1,1,75659350,1003,-1.45,2.24,12,2.19,-917.00,592.00,5560,20230421,-76.15,1150,20240320,15.30,3135,-57.70,20240123,1150,15.30,20240320,5560,-76.15,20230421,1150,15.30,20240320,0.05,N,222810,500,378 억,,743801,N,N,0,N,00,N
|
|
20240321,140956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1360,28,2,2.10,1706164506,1264282,21.34,1341,1384,1300,1731,933,1332,1349.54,0.98,0,243554,1517,1424,1287,1194,1057,1471,1241,378,399,500,930,1,1,75659350,1029,-1.48,2.30,12,1.67,-917.00,592.00,5560,20230421,-75.54,1150,20240320,18.26,3135,-56.62,20240123,1150,18.26,20240320,5560,-75.54,20230421,1150,18.26,20240320,0.05,N,222810,500,378 억,,743801,N,N,0,N,00,N
|
|
20240321,130945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1366,34,2,2.55,1471848387,1092483,18.44,1341,1384,1300,1731,933,1332,1347.28,0.98,0,210478,1517,1424,1287,1194,1057,1471,1241,378,399,500,930,1,1,75659350,1034,-1.49,2.31,12,1.44,-917.00,592.00,5560,20230421,-75.43,1150,20240320,18.78,3135,-56.43,20240123,1150,18.78,20240320,5560,-75.43,20230421,1150,18.78,20240320,0.05,N,222810,500,378 억,,743801,N,N,0,N,00,N
|
|
20240321,120959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1357,25,2,1.88,1225213471,912367,15.40,1341,1384,1300,1731,933,1332,1342.92,0.98,0,129360,1517,1424,1287,1194,1057,1471,1241,378,399,500,930,1,1,75659350,1027,-1.48,2.29,12,1.21,-917.00,592.00,5560,20230421,-75.59,1150,20240320,18.00,3135,-56.71,20240123,1150,18.00,20240320,5560,-75.59,20230421,1150,18.00,20240320,0.05,N,222810,500,378 억,,743801,N,N,0,N,00,N
|
|
20240321,110955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1355,23,2,1.73,1087956422,811333,13.70,1341,1384,1300,1731,933,1332,1340.97,0.98,0,107270,1517,1424,1287,1194,1057,1471,1241,378,399,500,930,1,1,75659350,1025,-1.48,2.29,12,1.07,-917.00,592.00,5560,20230421,-75.63,1150,20240320,17.83,3135,-56.78,20240123,1150,17.83,20240320,5560,-75.63,20230421,1150,17.83,20240320,0.05,N,222810,500,378 억,,743801,N,N,0,N,00,N
|
|
20240321,101000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1360,28,2,2.10,612951143,463167,7.82,1341,1365,1300,1731,933,1332,1323.36,0.98,0,77244,1517,1424,1287,1194,1057,1471,1241,378,399,500,930,1,1,75659350,1029,-1.48,2.30,12,0.61,-917.00,592.00,5560,20230421,-75.54,1150,20240320,18.26,3135,-56.62,20240123,1150,18.26,20240320,5560,-75.54,20230421,1150,18.26,20240320,0.05,N,222810,500,378 억,,743801,N,N,0,N,00,N
|
|
20240321,091003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1326,-6,5,-0.45,154515599,117036,1.98,1341,1341,1300,1731,933,1332,1320.06,0.98,0,-29979,1517,1424,1287,1194,1057,1471,1241,378,399,500,930,1,1,75659350,1003,-1.45,2.24,12,0.15,-917.00,592.00,5560,20230421,-76.15,1150,20240320,15.30,3135,-57.70,20240123,1150,15.30,20240320,5560,-76.15,20230421,1150,15.30,20240320,0.05,N,222810,500,378 억,,743801,N,N,0,N,00,N
|
|
20240320,160948,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1332,-78,5,-5.53,7532080344,5896460,171.15,1220,1380,1150,1833,987,1410,1277.33,0.33,0,467493,1648,1528,1447,1327,1246,1589,1388,378,423,500,980,1,1,75659350,1008,-1.45,2.25,12,7.79,-917.00,592.00,5560,20230421,-76.04,1150,20240320,15.83,3135,-57.51,20240123,1150,15.83,20240320,5560,-76.04,20230421,1150,15.83,20240320,0.06,N,222810,500,378 억,,250683,N,N,0,N,00,N
|
|
20240320,150949,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1324,-86,5,-6.10,7402478007,5799183,168.32,1220,1380,1150,1833,987,1410,1276.47,0.33,0,460565,1648,1528,1447,1327,1246,1589,1388,378,423,500,980,1,1,75659350,1002,-1.44,2.24,12,7.66,-917.00,592.00,5560,20230421,-76.19,1150,20240320,15.13,3135,-57.77,20240123,1150,15.13,20240320,5560,-76.19,20230421,1150,15.13,20240320,0.06,N,222810,500,378 억,,250683,N,N,0,N,00,N
|
|
20240320,140954,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1330,-80,5,-5.67,7063824694,5543174,160.89,1220,1380,1150,1833,987,1410,1274.33,0.33,0,429836,1648,1528,1447,1327,1246,1589,1388,378,423,500,980,1,1,75659350,1006,-1.45,2.25,12,7.33,-917.00,592.00,5560,20230421,-76.08,1150,20240320,15.65,3135,-57.58,20240123,1150,15.65,20240320,5560,-76.08,20230421,1150,15.65,20240320,0.06,N,222810,500,378 억,,250683,N,N,0,N,00,N
|
|
20240320,130955,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1342,-68,5,-4.82,6629322872,5217610,151.44,1220,1380,1150,1833,987,1410,1270.57,0.33,0,420328,1648,1528,1447,1327,1246,1589,1388,378,423,500,980,1,1,75659350,1015,-1.46,2.27,12,6.90,-917.00,592.00,5560,20230421,-75.86,1150,20240320,16.70,3135,-57.19,20240123,1150,16.70,20240320,5560,-75.86,20230421,1150,16.70,20240320,0.06,N,222810,500,378 억,,250683,N,N,0,N,00,N
|
|
20240320,120948,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1304,-106,5,-7.52,5896446881,4665004,135.40,1220,1380,1150,1833,987,1410,1263.97,0.33,0,416809,1648,1528,1447,1327,1246,1589,1388,378,423,500,980,1,1,75659350,987,-1.42,2.20,12,6.17,-917.00,592.00,5560,20230421,-76.55,1150,20240320,13.39,3135,-58.41,20240123,1150,13.39,20240320,5560,-76.55,20230421,1150,13.39,20240320,0.06,N,222810,500,378 억,,250683,N,N,0,N,00,N
|
|
20240320,110949,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1270,-140,5,-9.93,4903161176,3903231,113.29,1220,1315,1150,1833,987,1410,1256.18,0.33,0,192200,1648,1528,1447,1327,1246,1589,1388,378,423,500,980,1,1,75659350,961,-1.38,2.15,12,5.16,-917.00,592.00,5560,20230421,-77.16,1150,20240320,10.43,3135,-59.49,20240123,1150,10.43,20240320,5560,-77.16,20230421,1150,10.43,20240320,0.06,N,222810,500,378 억,,250683,N,N,0,N,00,N
|
|
20240320,100944,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1270,-140,5,-9.93,4156613958,3315692,96.24,1220,1315,1150,1833,987,1410,1253.62,0.33,0,111786,1648,1528,1447,1327,1246,1589,1388,378,423,500,980,1,1,75659350,961,-1.38,2.15,12,4.38,-917.00,592.00,5560,20230421,-77.16,1150,20240320,10.43,3135,-59.49,20240123,1150,10.43,20240320,5560,-77.16,20230421,1150,10.43,20240320,0.06,N,222810,500,378 억,,250683,N,N,0,N,00,N
|
|
20240320,090949,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1286,-124,5,-8.79,1436018122,1160446,33.68,1220,1295,1150,1833,987,1410,1237.46,0.33,0,49206,1648,1528,1447,1327,1246,1589,1388,378,423,500,980,1,1,75659350,973,-1.40,2.17,12,1.53,-917.00,592.00,5560,20230421,-76.87,1150,20240320,11.83,3135,-58.98,20240123,1150,11.83,20240320,5560,-76.87,20230421,1150,11.83,20240320,0.06,N,222810,500,378 억,,250683,N,N,0,N,00,N
|
|
20240319,160938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,28,2,2.03,4965010654,3363410,205.99,1382,1567,1366,1796,968,1382,1476.39,0.24,0,98811,1442,1412,1374,1344,1306,1393,1325,378,414,500,960,1,1,75659350,1067,-1.54,2.38,12,4.45,-917.00,592.00,5560,20230421,-74.64,1336,20240318,5.54,3135,-55.02,20240123,1336,5.54,20240318,5560,-74.64,20230421,1336,5.54,20240318,0.06,N,222810,500,378 억,,183323,N,N,0,N,00,N
|
|
20240319,150948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1399,17,2,1.23,4833673490,3269470,200.24,1382,1567,1366,1796,968,1382,1478.43,0.24,0,127820,1442,1412,1374,1344,1306,1393,1325,378,414,500,960,1,1,75659350,1058,-1.53,2.36,12,4.32,-917.00,592.00,5560,20230421,-74.84,1336,20240318,4.72,3135,-55.37,20240123,1336,4.72,20240318,5560,-74.84,20230421,1336,4.72,20240318,0.06,N,222810,500,378 억,,183323,N,N,0,N,00,N
|
|
20240319,140948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1418,36,2,2.60,4525961092,3051030,186.86,1382,1567,1366,1796,968,1382,1483.42,0.24,0,181873,1442,1412,1374,1344,1306,1393,1325,378,414,500,960,1,1,75659350,1073,-1.55,2.40,12,4.03,-917.00,592.00,5560,20230421,-74.50,1336,20240318,6.14,3135,-54.77,20240123,1336,6.14,20240318,5560,-74.50,20230421,1336,6.14,20240318,0.06,N,222810,500,378 억,,183323,N,N,0,N,00,N
|
|
20240319,130916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1455,73,2,5.28,4188885813,2815747,172.45,1382,1567,1366,1796,968,1382,1487.66,0.24,0,171157,1442,1412,1374,1344,1306,1393,1325,378,414,500,960,1,1,75659350,1101,-1.59,2.46,12,3.72,-917.00,592.00,5560,20230421,-73.83,1336,20240318,8.91,3135,-53.59,20240123,1336,8.91,20240318,5560,-73.83,20230421,1336,8.91,20240318,0.06,N,222810,500,378 억,,183323,N,N,0,N,00,N
|
|
20240319,120941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1454,72,2,5.21,4052587919,2722208,166.72,1382,1567,1366,1796,968,1382,1488.71,0.24,0,181158,1442,1412,1374,1344,1306,1393,1325,378,414,500,960,1,1,75659350,1100,-1.59,2.46,12,3.60,-917.00,592.00,5560,20230421,-73.85,1336,20240318,8.83,3135,-53.62,20240123,1336,8.83,20240318,5560,-73.85,20230421,1336,8.83,20240318,0.06,N,222810,500,378 억,,183323,N,N,0,N,00,N
|
|
20240319,110944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1474,92,2,6.66,3867263337,2595836,158.98,1382,1567,1366,1796,968,1382,1489.79,0.24,0,187965,1442,1412,1374,1344,1306,1393,1325,378,414,500,960,1,1,75659350,1115,-1.61,2.49,12,3.43,-917.00,592.00,5560,20230421,-73.49,1336,20240318,10.33,3135,-52.98,20240123,1336,10.33,20240318,5560,-73.49,20230421,1336,10.33,20240318,0.06,N,222810,500,378 억,,183323,N,N,0,N,00,N
|
|
20240319,100947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1490,108,2,7.81,3422210764,2296579,140.65,1382,1567,1366,1796,968,1382,1490.13,0.24,0,180903,1442,1412,1374,1344,1306,1393,1325,378,414,500,960,1,1,75659350,1127,-1.62,2.52,12,3.04,-917.00,592.00,5560,20230421,-73.20,1336,20240318,11.53,3135,-52.47,20240123,1336,11.53,20240318,5560,-73.20,20230421,1336,11.53,20240318,0.06,N,222810,500,378 억,,183323,N,N,0,N,00,N
|
|
20240319,090947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1428,46,2,3.33,275170110,196508,12.04,1382,1444,1366,1796,968,1382,1400.30,0.24,0,10501,1442,1412,1374,1344,1306,1393,1325,378,414,500,960,1,1,75659350,1080,-1.56,2.41,12,0.26,-917.00,592.00,5560,20230421,-74.32,1336,20240318,6.89,3135,-54.45,20240123,1336,6.89,20240318,5560,-74.32,20230421,1336,6.89,20240318,0.06,N,222810,500,378 억,,183323,N,N,0,N,00,N
|
|
20240318,160940,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1382,-10,5,-0.72,2234763375,1630175,105.76,1386,1404,1336,1809,975,1392,1370.87,0.06,0,136292,1448,1419,1379,1350,1310,1400,1331,378,417,500,970,1,1,75659350,1046,-1.51,2.33,12,2.15,-917.00,592.00,5560,20230421,-75.14,1336,20240318,3.44,3135,-55.92,20240123,1336,3.44,20240318,5560,-75.14,20230421,1336,3.44,20240318,0.06,N,222810,500,378 억,,41710,N,N,0,N,00,N
|
|
20240318,150940,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1380,-12,5,-0.86,2189633986,1597510,103.64,1386,1404,1336,1809,975,1392,1370.65,0.06,0,132181,1448,1419,1379,1350,1310,1400,1331,378,417,500,970,1,1,75659350,1044,-1.50,2.33,12,2.11,-917.00,592.00,5560,20230421,-75.18,1336,20240318,3.29,3135,-55.98,20240123,1336,3.29,20240318,5560,-75.18,20230421,1336,3.29,20240318,0.06,N,222810,500,378 억,,41710,N,N,0,N,00,N
|
|
20240318,140940,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1376,-16,5,-1.15,1940662030,1417522,91.96,1386,1404,1336,1809,975,1392,1369.05,0.06,0,65345,1448,1419,1379,1350,1310,1400,1331,378,417,500,970,1,1,75659350,1041,-1.50,2.32,12,1.87,-917.00,592.00,5560,20230421,-75.25,1336,20240318,2.99,3135,-56.11,20240123,1336,2.99,20240318,5560,-75.25,20230421,1336,2.99,20240318,0.06,N,222810,500,378 억,,41710,N,N,0,N,00,N
|
|
20240318,130939,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1393,1,2,0.07,1793785003,1310994,85.05,1386,1404,1336,1809,975,1392,1368.26,0.06,0,45628,1448,1419,1379,1350,1310,1400,1331,378,417,500,970,1,1,75659350,1054,-1.52,2.35,12,1.73,-917.00,592.00,5560,20230421,-74.95,1336,20240318,4.27,3135,-55.57,20240123,1336,4.27,20240318,5560,-74.95,20230421,1336,4.27,20240318,0.06,N,222810,500,378 억,,41710,N,N,0,N,00,N
|
|
20240318,120933,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1360,-32,5,-2.30,1437178722,1050258,68.14,1386,1404,1336,1809,975,1392,1368.41,0.06,0,8091,1448,1419,1379,1350,1310,1400,1331,378,417,500,970,1,1,75659350,1029,-1.48,2.30,12,1.39,-917.00,592.00,5560,20230421,-75.54,1336,20240318,1.80,3135,-56.62,20240123,1336,1.80,20240318,5560,-75.54,20230421,1336,1.80,20240318,0.06,N,222810,500,378 억,,41710,N,N,0,N,00,N
|
|
20240318,110942,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1375,-17,5,-1.22,1176305431,859709,55.77,1386,1404,1336,1809,975,1392,1368.26,0.06,0,2954,1448,1419,1379,1350,1310,1400,1331,378,417,500,970,1,1,75659350,1040,-1.50,2.32,12,1.14,-917.00,592.00,5560,20230421,-75.27,1336,20240318,2.92,3135,-56.14,20240123,1336,2.92,20240318,5560,-75.27,20230421,1336,2.92,20240318,0.06,N,222810,500,378 억,,41710,N,N,0,N,00,N
|
|
20240318,100940,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1379,-13,5,-0.93,966709886,706676,45.85,1386,1404,1336,1809,975,1392,1367.97,0.06,0,38894,1448,1419,1379,1350,1310,1400,1331,378,417,500,970,1,1,75659350,1043,-1.50,2.33,12,0.93,-917.00,592.00,5560,20230421,-75.20,1336,20240318,3.22,3135,-56.01,20240123,1336,3.22,20240318,5560,-75.20,20230421,1336,3.22,20240318,0.06,N,222810,500,378 억,,41710,N,N,0,N,00,N
|
|
20240318,090940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1375,-17,5,-1.22,195990700,142221,9.23,1386,1390,1374,1809,975,1392,1378.07,0.06,0,37080,1448,1419,1379,1350,1310,1400,1331,378,417,500,970,1,1,75659350,1040,-1.50,2.32,12,0.19,-917.00,592.00,5560,20230421,-75.27,1339,20240315,2.69,3135,-56.14,20240123,1339,2.69,20240315,5560,-75.27,20230421,1339,2.69,20240315,0.06,N,222810,500,378 억,,41710,N,N,0,N,00,N
|
|
20240315,160930,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1392,-14,5,-1.00,2077811668,1516528,113.93,1400,1408,1339,1827,985,1406,1370.10,0.00,0,238414,1460,1433,1393,1366,1326,1413,1346,378,421,500,980,1,1,75659350,1053,-1.52,2.35,12,2.00,-917.00,592.00,5560,20230421,-74.96,1339,20240315,3.96,3135,-55.60,20240123,1339,3.96,20240315,5560,-74.96,20230421,1339,3.96,20240315,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240315,150900,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1408,2,2,0.14,1948950442,1424296,107.00,1400,1408,1339,1827,985,1406,1368.36,0.00,0,229780,1460,1433,1393,1366,1326,1413,1346,378,421,500,980,1,1,75659350,1065,-1.54,2.38,12,1.88,-917.00,592.00,5560,20230421,-74.68,1339,20240315,5.15,3135,-55.09,20240123,1339,5.15,20240315,5560,-74.68,20230421,1339,5.15,20240315,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240315,140841,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1348,-58,5,-4.13,1427196518,1046710,78.63,1400,1402,1339,1827,985,1406,1363.51,0.00,0,27852,1460,1433,1393,1366,1326,1413,1346,378,421,500,980,1,1,75659350,1020,-1.47,2.28,12,1.38,-917.00,592.00,5560,20230421,-75.76,1339,20240315,0.67,3135,-57.00,20240123,1339,0.67,20240315,5560,-75.76,20230421,1339,0.67,20240315,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240315,130931,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1351,-55,5,-3.91,1095009066,800020,60.10,1400,1402,1350,1827,985,1406,1368.73,0.00,0,17743,1460,1433,1393,1366,1326,1413,1346,378,421,500,980,1,1,75659350,1022,-1.47,2.28,12,1.06,-917.00,592.00,5560,20230421,-75.70,1350,20240315,0.07,3135,-56.91,20240123,1350,0.07,20240315,5560,-75.70,20230421,1350,0.07,20240315,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240315,120930,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1365,-41,5,-2.92,729722573,530741,39.87,1400,1402,1350,1827,985,1406,1374.91,0.00,0,36586,1460,1433,1393,1366,1326,1413,1346,378,421,500,980,1,1,75659350,1033,-1.49,2.31,12,0.70,-917.00,592.00,5560,20230421,-75.45,1350,20240315,1.11,3135,-56.46,20240123,1350,1.11,20240315,5560,-75.45,20230421,1350,1.11,20240315,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240315,110927,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1364,-42,5,-2.99,571952737,415381,31.21,1400,1402,1350,1827,985,1406,1376.94,0.00,0,24021,1460,1433,1393,1366,1326,1413,1346,378,421,500,980,1,1,75659350,1032,-1.49,2.30,12,0.55,-917.00,592.00,5560,20230421,-75.47,1350,20240315,1.04,3135,-56.49,20240123,1350,1.04,20240315,5560,-75.47,20230421,1350,1.04,20240315,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240315,100929,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1383,-23,5,-1.64,390245489,282896,21.25,1400,1402,1350,1827,985,1406,1379.47,0.00,0,28545,1460,1433,1393,1366,1326,1413,1346,378,421,500,980,1,1,75659350,1046,-1.51,2.34,12,0.37,-917.00,592.00,5560,20230421,-75.13,1350,20240315,2.44,3135,-55.89,20240123,1350,2.44,20240315,5560,-75.13,20230421,1350,2.44,20240315,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240315,090935,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1377,-29,5,-2.06,114405464,83011,6.24,1400,1400,1350,1827,985,1406,1378.20,0.00,0,15102,1460,1433,1393,1366,1326,1413,1346,378,421,500,980,1,1,75659350,1042,-1.50,2.33,12,0.11,-917.00,592.00,5560,20230421,-75.23,1350,20240315,2.00,3135,-56.08,20240123,1350,2.00,20240315,5560,-75.23,20230421,1350,2.00,20240315,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240314,160920,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1406,-6,5,-0.42,1840611677,1325092,93.30,1411,1420,1353,1835,989,1412,1389.04,0.00,0,73265,1492,1452,1427,1387,1362,1439,1374,378,423,500,980,1,1,75659350,1064,-1.53,2.38,12,1.75,-917.00,592.00,5560,20230421,-74.71,1353,20240314,3.92,3135,-55.15,20240123,1353,3.92,20240314,5560,-74.71,20230421,1353,3.92,20240314,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240314,150925,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1413,1,2,0.07,1800322474,1296460,91.28,1411,1420,1353,1835,989,1412,1388.64,0.00,0,67212,1492,1452,1427,1387,1362,1439,1374,378,423,500,980,1,1,75659350,1069,-1.54,2.39,12,1.71,-917.00,592.00,5560,20230421,-74.59,1353,20240314,4.43,3135,-54.93,20240123,1353,4.43,20240314,5560,-74.59,20230421,1353,4.43,20240314,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240314,140923,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1405,-7,5,-0.50,1574265896,1134833,79.90,1411,1420,1353,1835,989,1412,1387.22,0.00,0,17798,1492,1452,1427,1387,1362,1439,1374,378,423,500,980,1,1,75659350,1063,-1.53,2.37,12,1.50,-917.00,592.00,5560,20230421,-74.73,1353,20240314,3.84,3135,-55.18,20240123,1353,3.84,20240314,5560,-74.73,20230421,1353,3.84,20240314,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240314,130921,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1394,-18,5,-1.27,1385555626,1000108,70.41,1411,1420,1353,1835,989,1412,1385.41,0.00,0,-20193,1492,1452,1427,1387,1362,1439,1374,378,423,500,980,1,1,75659350,1055,-1.52,2.35,12,1.32,-917.00,592.00,5560,20230421,-74.93,1353,20240314,3.03,3135,-55.53,20240123,1353,3.03,20240314,5560,-74.93,20230421,1353,3.03,20240314,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240314,120922,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1359,-53,5,-3.75,1120605702,808156,56.90,1411,1420,1353,1835,989,1412,1386.62,0.00,0,-66602,1492,1452,1427,1387,1362,1439,1374,378,423,500,980,1,1,75659350,1028,-1.48,2.30,12,1.07,-917.00,592.00,5560,20230421,-75.56,1353,20240314,0.44,3135,-56.65,20240123,1353,0.44,20240314,5560,-75.56,20230421,1353,0.44,20240314,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240314,110923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1385,-27,5,-1.91,728358352,522579,36.79,1411,1420,1381,1835,989,1412,1393.78,0.00,0,7484,1492,1452,1427,1387,1362,1439,1374,378,423,500,980,1,1,75659350,1048,-1.51,2.34,12,0.69,-917.00,592.00,5560,20230421,-75.09,1359,20230403,1.91,3135,-55.82,20240123,1366,1.39,20240311,5560,-75.09,20230421,1359,1.91,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240314,100929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1395,-17,5,-1.20,578779865,414670,29.20,1411,1420,1381,1835,989,1412,1395.76,0.00,0,27393,1492,1452,1427,1387,1362,1439,1374,378,423,500,980,1,1,75659350,1055,-1.52,2.36,12,0.55,-917.00,592.00,5560,20230421,-74.91,1359,20230403,2.65,3135,-55.50,20240123,1366,2.12,20240311,5560,-74.91,20230421,1359,2.65,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240314,090927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1393,-19,5,-1.35,190927016,136553,9.61,1411,1420,1381,1835,989,1412,1398.19,0.00,0,32519,1492,1452,1427,1387,1362,1439,1374,378,423,500,980,1,1,75659350,1054,-1.52,2.35,12,0.18,-917.00,592.00,5560,20230421,-74.95,1359,20230403,2.50,3135,-55.57,20240123,1366,1.98,20240311,5560,-74.95,20230421,1359,2.50,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240313,160912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1412,-38,5,-2.62,2009783735,1413525,33.57,1438,1467,1402,1885,1015,1450,1421.83,0.00,0,32604,1636,1542,1466,1372,1296,1505,1335,378,435,500,1010,1,1,75659350,1068,-1.54,2.39,12,1.87,-917.00,592.00,5560,20230421,-74.60,1359,20230403,3.90,3135,-54.96,20240123,1366,3.37,20240311,5560,-74.60,20230421,1359,3.90,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240313,150914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1408,-42,5,-2.90,1947735675,1369487,32.53,1438,1467,1402,1885,1015,1450,1422.23,0.00,0,21975,1636,1542,1466,1372,1296,1505,1335,378,435,500,1010,1,1,75659350,1065,-1.54,2.38,12,1.81,-917.00,592.00,5560,20230421,-74.68,1359,20230403,3.61,3135,-55.09,20240123,1366,3.07,20240311,5560,-74.68,20230421,1359,3.61,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240313,140913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1414,-36,5,-2.48,1818813495,1277931,30.35,1438,1467,1402,1885,1015,1450,1423.25,0.00,0,12909,1636,1542,1466,1372,1296,1505,1335,378,435,500,1010,1,1,75659350,1070,-1.54,2.39,12,1.69,-917.00,592.00,5560,20230421,-74.57,1359,20230403,4.05,3135,-54.90,20240123,1366,3.51,20240311,5560,-74.57,20230421,1359,4.05,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240313,130922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,-40,5,-2.76,1567772030,1099414,26.11,1438,1467,1403,1885,1015,1450,1426.00,0.00,0,-30270,1636,1542,1466,1372,1296,1505,1335,378,435,500,1010,1,1,75659350,1067,-1.54,2.38,12,1.45,-917.00,592.00,5560,20230421,-74.64,1359,20230403,3.75,3135,-55.02,20240123,1366,3.22,20240311,5560,-74.64,20230421,1359,3.75,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240313,120915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1412,-38,5,-2.62,1281980774,896550,21.29,1438,1467,1409,1885,1015,1450,1429.90,0.00,0,-3132,1636,1542,1466,1372,1296,1505,1335,378,435,500,1010,1,1,75659350,1068,-1.54,2.39,12,1.18,-917.00,592.00,5560,20230421,-74.60,1359,20230403,3.90,3135,-54.96,20240123,1366,3.37,20240311,5560,-74.60,20230421,1359,3.90,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240313,110913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1442,-8,5,-0.55,953657710,665256,15.80,1438,1467,1412,1885,1015,1450,1433.52,0.00,0,65068,1636,1542,1466,1372,1296,1505,1335,378,435,500,1010,1,1,75659350,1091,-1.57,2.44,12,0.88,-917.00,592.00,5560,20230421,-74.06,1359,20230403,6.11,3135,-54.00,20240123,1366,5.56,20240311,5560,-74.06,20230421,1359,6.11,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240313,100909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1430,-20,5,-1.38,743553265,518174,12.31,1438,1467,1412,1885,1015,1450,1434.95,0.00,0,22331,1636,1542,1466,1372,1296,1505,1335,378,435,500,1010,1,1,75659350,1082,-1.56,2.42,12,0.68,-917.00,592.00,5560,20230421,-74.28,1359,20230403,5.22,3135,-54.39,20240123,1366,4.69,20240311,5560,-74.28,20230421,1359,5.22,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240313,090918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,-30,5,-2.07,252201113,176769,4.20,1438,1450,1412,1885,1015,1450,1426.71,0.00,0,39056,1636,1542,1466,1372,1296,1505,1335,378,435,500,1010,1,1,75659350,1074,-1.55,2.40,12,0.23,-917.00,592.00,5560,20230421,-74.46,1359,20230403,4.49,3135,-54.70,20240123,1366,3.95,20240311,5560,-74.46,20230421,1359,4.49,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240312,160903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1450,-22,5,-1.49,6140668849,4195594,12.60,1454,1560,1390,1913,1031,1472,1463.61,0.00,0,-48810,2193,1832,1599,1238,1005,1716,1122,378,441,500,1030,1,1,75659350,1097,-1.58,2.45,12,5.55,-917.00,592.00,5560,20230421,-73.92,1359,20230403,6.70,3135,-53.75,20240123,1366,6.15,20240311,5560,-73.92,20230421,1359,6.70,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240312,150902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1452,-20,5,-1.36,6044459250,4129211,12.40,1454,1560,1390,1913,1031,1472,1463.83,0.00,0,-41387,2193,1832,1599,1238,1005,1716,1122,378,441,500,1030,1,1,75659350,1099,-1.58,2.45,12,5.46,-917.00,592.00,5560,20230421,-73.88,1359,20230403,6.84,3135,-53.68,20240123,1366,6.30,20240311,5560,-73.88,20230421,1359,6.84,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240312,140853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1431,-41,5,-2.79,5773605720,3941021,11.84,1454,1560,1390,1913,1031,1472,1465.00,0.00,0,-65274,2193,1832,1599,1238,1005,1716,1122,378,441,500,1030,1,1,75659350,1083,-1.56,2.42,12,5.21,-917.00,592.00,5560,20230421,-74.26,1359,20230403,5.30,3135,-54.35,20240123,1366,4.76,20240311,5560,-74.26,20230421,1359,5.30,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240312,130820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1425,-47,5,-3.19,5348717171,3641962,10.94,1454,1560,1390,1913,1031,1472,1468.64,0.00,0,-90554,2193,1832,1599,1238,1005,1716,1122,378,441,500,1030,1,1,75659350,1078,-1.55,2.41,12,4.81,-917.00,592.00,5560,20230421,-74.37,1359,20230403,4.86,3135,-54.55,20240123,1366,4.32,20240311,5560,-74.37,20230421,1359,4.86,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240312,120906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1447,-25,5,-1.70,4899345594,3328700,10.00,1454,1560,1390,1913,1031,1472,1471.85,0.00,0,-84023,2193,1832,1599,1238,1005,1716,1122,378,441,500,1030,1,1,75659350,1095,-1.58,2.44,12,4.40,-917.00,592.00,5560,20230421,-73.97,1359,20230403,6.48,3135,-53.84,20240123,1366,5.93,20240311,5560,-73.97,20230421,1359,6.48,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240312,110901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1473,1,2,0.07,4551432599,3089358,9.28,1454,1560,1390,1913,1031,1472,1473.26,0.00,0,-49994,2193,1832,1599,1238,1005,1716,1122,378,441,500,1030,1,1,75659350,1114,-1.61,2.49,12,4.08,-917.00,592.00,5560,20230421,-73.51,1359,20230403,8.39,3135,-53.01,20240123,1366,7.83,20240311,5560,-73.51,20230421,1359,8.39,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240312,100904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1473,1,2,0.07,3592521818,2438721,7.32,1454,1560,1390,1913,1031,1472,1473.12,0.00,0,-22521,2193,1832,1599,1238,1005,1716,1122,378,441,500,1030,1,1,75659350,1114,-1.61,2.49,12,3.22,-917.00,592.00,5560,20230421,-73.51,1359,20230403,8.39,3135,-53.01,20240123,1366,7.83,20240311,5560,-73.51,20230421,1359,8.39,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240312,090902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1411,-61,5,-4.14,896432427,630767,1.89,1454,1465,1390,1913,1031,1472,1421.11,0.00,0,381,2193,1832,1599,1238,1005,1716,1122,378,441,500,1030,1,1,75659350,1068,-1.54,2.38,12,0.83,-917.00,592.00,5560,20230421,-74.62,1359,20230403,3.83,3135,-54.99,20240123,1366,3.29,20240311,5560,-74.62,20230421,1359,3.83,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240311,160859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1472,-479,5,-24.55,49739037921,33185126,3914.26,1960,1960,1366,2535,1366,1951,1498.86,0.00,0,-93145,2107,2029,1972,1894,1837,2000,1865,378,584,500,1360,1,1,75659350,1114,-1.61,2.49,12,43.86,-917.00,592.00,5560,20230421,-73.53,1359,20230403,8.31,3135,-53.05,20240123,1366,7.76,20240311,5560,-73.53,20230421,1359,8.31,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240311,150857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,-439,5,-22.50,48319373270,32224938,3801.01,1960,1960,1366,2535,1366,1951,1499.44,0.00,0,-186228,2107,2029,1972,1894,1837,2000,1865,378,584,500,1360,1,1,75659350,1144,-1.65,2.55,12,42.59,-917.00,592.00,5560,20230421,-72.81,1359,20230403,11.26,3135,-51.77,20240123,1366,10.69,20240311,5560,-72.81,20230421,1359,11.26,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240311,140856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1547,-404,5,-20.71,46079881520,30765271,3628.84,1960,1960,1366,2535,1366,1951,1497.79,0.00,0,-198156,2107,2029,1972,1894,1837,2000,1865,378,584,500,1360,1,1,75659350,1170,-1.69,2.61,12,40.66,-917.00,592.00,5560,20230421,-72.18,1359,20230403,13.83,3135,-50.65,20240123,1366,13.25,20240311,5560,-72.18,20230421,1359,13.83,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240311,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1541,-410,5,-21.01,43765982213,29271860,3452.68,1960,1960,1366,2535,1366,1951,1495.16,0.00,0,-167682,2107,2029,1972,1894,1837,2000,1865,378,584,500,1360,1,1,75659350,1166,-1.68,2.60,12,38.69,-917.00,592.00,5560,20230421,-72.28,1359,20230403,13.39,3135,-50.85,20240123,1366,12.81,20240311,5560,-72.28,20230421,1359,13.39,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240311,120859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1589,-362,5,-18.55,39862690014,26807292,3161.98,1960,1960,1366,2535,1366,1951,1487.01,0.00,0,-185094,2107,2029,1972,1894,1837,2000,1865,378,584,500,1360,1,1,75659350,1202,-1.73,2.68,12,35.43,-917.00,592.00,5560,20230421,-71.42,1359,20230403,16.92,3135,-49.31,20240123,1366,16.33,20240311,5560,-71.42,20230421,1359,16.92,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240311,110855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1411,-540,5,-27.68,24658118620,17112039,2018.41,1960,1960,1366,2535,1366,1951,1440.98,0.00,0,-24955,2107,2029,1972,1894,1837,2000,1865,378,584,500,1360,1,1,75659350,1068,-1.54,2.38,12,22.62,-917.00,592.00,5560,20230421,-74.62,1359,20230403,3.83,3135,-54.99,20240123,1366,3.29,20240311,5560,-74.62,20230421,1359,3.83,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240311,100845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1366,-585,4,-29.98,5023781365,3288717,387.91,1960,1960,1366,2535,1366,1951,1527.58,0.00,0,258735,2107,2029,1972,1894,1837,2000,1865,378,584,500,1360,1,1,75659350,1034,-1.49,2.31,12,4.35,-917.00,592.00,5560,20230421,-75.43,1359,20230403,0.52,3135,-56.43,20240123,1366,0.00,20240311,5560,-75.43,20230421,1359,0.52,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240311,090850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1765,-186,5,-9.53,163665951,85431,10.08,1960,1960,1765,2535,1366,1951,1915.77,0.00,0,-8309,2107,2029,1972,1894,1837,2000,1865,378,584,500,1360,1,1,75659350,1335,-1.92,2.98,12,0.11,-917.00,592.00,5560,20230421,-68.26,1359,20230403,29.87,3135,-43.70,20240123,1765,0.00,20240311,5560,-68.26,20230421,1359,29.87,20230403,0.06,N,222810,500,378 억,,0,Y,N,0,N,00,N
|
|
20240308,160855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,-79,5,-3.89,1655805257,837842,224.47,2050,2050,1915,2635,1425,2030,1976.28,0.10,0,-214131,2074,2052,2023,2001,1972,2063,2012,378,605,500,1420,1,1,75659350,1476,-2.13,3.30,12,1.11,-917.00,592.00,5560,20230421,-64.91,1359,20230403,43.56,3135,-37.77,20240123,1915,1.88,20240308,5560,-64.91,20230421,1359,43.56,20230403,0.06,N,222810,500,378 억,,77137,N,N,0,N,00,N
|
|
20240308,150855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1938,-92,5,-4.53,1580711410,799340,214.15,2050,2050,1915,2635,1425,2030,1977.52,0.10,0,-202046,2074,2052,2023,2001,1972,2063,2012,378,605,500,1420,1,1,75659350,1466,-2.11,3.27,12,1.06,-917.00,592.00,5560,20230421,-65.14,1359,20230403,42.60,3135,-38.18,20240123,1915,1.20,20240308,5560,-65.14,20230421,1359,42.60,20230403,0.06,N,222810,500,378 억,,77137,N,N,0,N,00,N
|
|
20240308,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1961,-69,5,-3.40,1117631076,560937,150.28,2050,2050,1957,2635,1425,2030,1992.44,0.10,0,-149547,2074,2052,2023,2001,1972,2063,2012,378,605,500,1420,1,1,75659350,1484,-2.14,3.31,12,0.74,-917.00,592.00,5560,20230421,-64.73,1359,20230403,44.30,3135,-37.45,20240123,1957,0.20,20240308,5560,-64.73,20230421,1359,44.30,20230403,0.06,N,222810,500,378 억,,77137,N,N,0,N,00,N
|
|
20240308,130845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1990,-40,5,-1.97,626115247,312757,83.79,2050,2050,1985,2635,1425,2030,2001.92,0.10,0,-76920,2074,2052,2023,2001,1972,2063,2012,378,605,500,1420,1,1,75659350,1506,-2.17,3.36,12,0.41,-917.00,592.00,5560,20230421,-64.21,1359,20230403,46.43,3135,-36.52,20240123,1980,0.51,20240304,5560,-64.21,20230421,1359,46.43,20230403,0.06,N,222810,500,378 억,,77137,N,N,0,N,00,N
|
|
20240308,120846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-30,5,-1.48,380423524,189643,50.81,2050,2050,1999,2635,1425,2030,2006.00,0.10,0,-37733,2074,2052,2023,2001,1972,2063,2012,378,605,500,1420,5,1,75659350,1513,-2.18,3.38,12,0.25,-917.00,592.00,5560,20230421,-64.03,1359,20230403,47.17,3135,-36.20,20240123,1980,1.01,20240304,5560,-64.03,20230421,1359,47.17,20230403,0.06,N,222810,500,378 억,,77137,N,N,0,N,00,N
|
|
20240308,110848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-30,5,-1.48,281519215,140289,37.59,2050,2050,2000,2635,1425,2030,2006.71,0.10,0,-29306,2074,2052,2023,2001,1972,2063,2012,378,605,500,1420,5,1,75659350,1513,-2.18,3.38,12,0.19,-917.00,592.00,5560,20230421,-64.03,1359,20230403,47.17,3135,-36.20,20240123,1980,1.01,20240304,5560,-64.03,20230421,1359,47.17,20230403,0.06,N,222810,500,378 억,,77137,N,N,0,N,00,N
|
|
20240308,100843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-25,5,-1.23,137011530,68118,18.25,2050,2050,2000,2635,1425,2030,2011.39,0.10,0,-18590,2074,2052,2023,2001,1972,2063,2012,378,605,500,1420,5,1,75659350,1517,-2.19,3.39,12,0.09,-917.00,592.00,5560,20230421,-63.94,1359,20230403,47.53,3135,-36.04,20240123,1980,1.26,20240304,5560,-63.94,20230421,1359,47.53,20230403,0.06,N,222810,500,378 억,,77137,N,N,0,N,00,N
|
|
20240308,090844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-5,5,-0.25,12581570,6218,1.67,2050,2050,2015,2635,1425,2030,2023.41,0.10,0,-2792,2074,2052,2023,2001,1972,2063,2012,378,605,500,1420,5,1,75659350,1532,-2.21,3.42,12,0.01,-917.00,592.00,5560,20230421,-63.58,1359,20230403,49.01,3135,-35.41,20240123,1980,2.27,20240304,5560,-63.58,20230421,1359,49.01,20230403,0.06,N,222810,500,378 억,,77137,N,N,0,N,00,N
|
|
20240307,160844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,15,2,0.74,752204420,373192,94.45,2025,2045,1994,2615,1415,2015,2015.60,0.03,0,56212,2125,2070,2035,1980,1945,2052,1962,378,600,500,1410,5,1,75659350,1536,-2.21,3.43,12,0.49,-917.00,592.00,5560,20230421,-63.49,1359,20230403,49.37,3135,-35.25,20240123,1980,2.53,20240304,5560,-63.49,20230421,1359,49.37,20230403,0.06,N,222810,500,378 억,,20925,N,N,0,N,00,N
|
|
20240307,150825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,0,3,0.00,742918665,368594,93.29,2025,2045,1994,2615,1415,2015,2015.55,0.03,0,56242,2125,2070,2035,1980,1945,2052,1962,378,600,500,1410,5,1,75659350,1525,-2.20,3.40,12,0.49,-917.00,592.00,5560,20230421,-63.76,1359,20230403,48.27,3135,-35.73,20240123,1980,1.77,20240304,5560,-63.76,20230421,1359,48.27,20230403,0.06,N,222810,500,378 억,,20925,N,N,0,N,00,N
|
|
20240307,140829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,5,2,0.25,643344965,319118,80.77,2025,2045,1994,2615,1415,2015,2016.01,0.03,0,45140,2125,2070,2035,1980,1945,2052,1962,378,600,500,1410,5,1,75659350,1528,-2.20,3.41,12,0.42,-917.00,592.00,5560,20230421,-63.67,1359,20230403,48.64,3135,-35.57,20240123,1980,2.02,20240304,5560,-63.67,20230421,1359,48.64,20230403,0.06,N,222810,500,378 억,,20925,N,N,0,N,00,N
|
|
20240307,130834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,15,2,0.74,627912040,311490,78.84,2025,2045,1994,2615,1415,2015,2015.83,0.03,0,42907,2125,2070,2035,1980,1945,2052,1962,378,600,500,1410,5,1,75659350,1536,-2.21,3.43,12,0.41,-917.00,592.00,5560,20230421,-63.49,1359,20230403,49.37,3135,-35.25,20240123,1980,2.53,20240304,5560,-63.49,20230421,1359,49.37,20230403,0.06,N,222810,500,378 억,,20925,N,N,0,N,00,N
|
|
20240307,120838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,5,2,0.25,577294870,286530,72.52,2025,2045,1994,2615,1415,2015,2014.78,0.03,0,44783,2125,2070,2035,1980,1945,2052,1962,378,600,500,1410,5,1,75659350,1528,-2.20,3.41,12,0.38,-917.00,592.00,5560,20230421,-63.67,1359,20230403,48.64,3135,-35.57,20240123,1980,2.02,20240304,5560,-63.67,20230421,1359,48.64,20230403,0.06,N,222810,500,378 억,,20925,N,N,0,N,00,N
|
|
20240307,110843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,15,2,0.74,406631280,202117,51.16,2025,2030,1994,2615,1415,2015,2011.86,0.03,0,-8844,2125,2070,2035,1980,1945,2052,1962,378,600,500,1410,5,1,75659350,1536,-2.21,3.43,12,0.27,-917.00,592.00,5560,20230421,-63.49,1359,20230403,49.37,3135,-35.25,20240123,1980,2.53,20240304,5560,-63.49,20230421,1359,49.37,20230403,0.06,N,222810,500,378 억,,20925,N,N,0,N,00,N
|
|
20240307,100836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1998,-17,5,-0.84,244618442,121886,30.85,2025,2030,1994,2615,1415,2015,2006.94,0.03,0,-33467,2125,2070,2035,1980,1945,2052,1962,378,600,500,1410,1,1,75659350,1512,-2.18,3.38,12,0.16,-917.00,592.00,5560,20230421,-64.06,1359,20230403,47.02,3135,-36.27,20240123,1980,0.91,20240304,5560,-64.06,20230421,1359,47.02,20230403,0.06,N,222810,500,378 억,,20925,N,N,0,N,00,N
|
|
20240307,090839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,10,2,0.50,35328175,17464,4.42,2025,2030,2015,2615,1415,2015,2022.91,0.03,0,-13004,2125,2070,2035,1980,1945,2052,1962,378,600,500,1410,5,1,75659350,1532,-2.21,3.42,12,0.02,-917.00,592.00,5560,20230421,-63.58,1359,20230403,49.01,3135,-35.41,20240123,1980,2.27,20240304,5560,-63.58,20230421,1359,49.01,20230403,0.06,N,222810,500,378 억,,20925,N,N,0,N,00,N
|
|
20240306,160833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-10,5,-0.49,799239575,392928,214.43,2025,2090,2000,2630,1420,2025,2034.06,0.00,0,78483,2063,2044,2021,2002,1979,2053,2011,378,605,500,1410,5,1,75659350,1525,-2.20,3.40,12,0.52,-917.00,592.00,5560,20230421,-63.76,1359,20230403,48.27,3135,-35.73,20240123,1980,1.77,20240304,5560,-63.76,20230421,1359,48.27,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240306,150834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-5,5,-0.25,778992285,382882,208.95,2025,2090,2000,2630,1420,2025,2034.55,0.00,0,83163,2063,2044,2021,2002,1979,2053,2011,378,605,500,1410,5,1,75659350,1528,-2.20,3.41,12,0.51,-917.00,592.00,5560,20230421,-63.67,1359,20230403,48.64,3135,-35.57,20240123,1980,2.02,20240304,5560,-63.67,20230421,1359,48.64,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240306,140839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-5,5,-0.25,746113030,366594,200.06,2025,2090,2000,2630,1420,2025,2035.26,0.00,0,89727,2063,2044,2021,2002,1979,2053,2011,378,605,500,1410,5,1,75659350,1528,-2.20,3.41,12,0.48,-917.00,592.00,5560,20230421,-63.67,1359,20230403,48.64,3135,-35.57,20240123,1980,2.02,20240304,5560,-63.67,20230421,1359,48.64,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240306,130840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-5,5,-0.25,630999010,309276,168.78,2025,2090,2000,2630,1420,2025,2040.25,0.00,0,115691,2063,2044,2021,2002,1979,2053,2011,378,605,500,1410,5,1,75659350,1528,-2.20,3.41,12,0.41,-917.00,592.00,5560,20230421,-63.67,1359,20230403,48.64,3135,-35.57,20240123,1980,2.02,20240304,5560,-63.67,20230421,1359,48.64,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240306,120837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,10,2,0.49,514420425,251490,137.24,2025,2090,2000,2630,1420,2025,2045.49,0.00,0,85413,2063,2044,2021,2002,1979,2053,2011,378,605,500,1410,5,1,75659350,1540,-2.22,3.44,12,0.33,-917.00,592.00,5560,20230421,-63.40,1359,20230403,49.74,3135,-35.09,20240123,1980,2.78,20240304,5560,-63.40,20230421,1359,49.74,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240306,110835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,50,2,2.47,351651430,171196,93.43,2025,2090,2020,2630,1420,2025,2054.09,0.00,0,79383,2063,2044,2021,2002,1979,2053,2011,378,605,500,1410,5,1,75659350,1570,-2.26,3.51,12,0.23,-917.00,592.00,5560,20230421,-62.68,1359,20230403,52.69,3135,-33.81,20240123,1980,4.80,20240304,5560,-62.68,20230421,1359,52.69,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240306,100816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,40,2,1.98,199265115,97348,53.13,2025,2075,2020,2630,1420,2025,2046.94,0.00,0,43134,2063,2044,2021,2002,1979,2053,2011,378,605,500,1410,5,1,75659350,1562,-2.25,3.49,12,0.13,-917.00,592.00,5560,20230421,-62.86,1359,20230403,51.95,3135,-34.13,20240123,1980,4.29,20240304,5560,-62.86,20230421,1359,51.95,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240306,090833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,5,2,0.25,59916265,29545,16.12,2025,2055,2025,2630,1420,2025,2027.97,0.00,0,-5792,2063,2044,2021,2002,1979,2053,2011,378,605,500,1410,5,1,75659350,1536,-2.21,3.43,12,0.04,-917.00,592.00,5560,20230421,-63.49,1359,20230403,49.37,3135,-35.25,20240123,1980,2.53,20240304,5560,-63.49,20230421,1359,49.37,20230403,0.06,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240305,160829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-25,5,-1.22,368203671,183072,22.77,2020,2040,1998,2665,1435,2050,2011.25,0.00,0,45697,2136,2092,2036,1992,1936,2065,1965,378,615,500,1430,5,1,75659350,1532,-2.21,3.42,12,0.24,-917.00,592.00,5560,20230421,-63.58,1359,20230403,49.01,3135,-35.41,20240123,1980,2.27,20240304,5560,-63.58,20230421,1359,49.01,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240305,150829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-20,5,-0.98,362562321,180286,22.42,2020,2040,1998,2665,1435,2050,2011.04,0.00,0,46843,2136,2092,2036,1992,1936,2065,1965,378,615,500,1430,5,1,75659350,1536,-2.21,3.43,12,0.24,-917.00,592.00,5560,20230421,-63.49,1359,20230403,49.37,3135,-35.25,20240123,1980,2.53,20240304,5560,-63.49,20230421,1359,49.37,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240305,140817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-30,5,-1.46,339162041,168701,20.98,2020,2040,1998,2665,1435,2050,2010.43,0.00,0,47077,2136,2092,2036,1992,1936,2065,1965,378,615,500,1430,5,1,75659350,1528,-2.20,3.41,12,0.22,-917.00,592.00,5560,20230421,-63.67,1359,20230403,48.64,3135,-35.57,20240123,1980,2.02,20240304,5560,-63.67,20230421,1359,48.64,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240305,130819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-20,5,-0.98,308056106,153335,19.07,2020,2040,1998,2665,1435,2050,2009.04,0.00,0,46765,2136,2092,2036,1992,1936,2065,1965,378,615,500,1430,5,1,75659350,1536,-2.21,3.43,12,0.20,-917.00,592.00,5560,20230421,-63.49,1359,20230403,49.37,3135,-35.25,20240123,1980,2.53,20240304,5560,-63.49,20230421,1359,49.37,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240305,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-15,5,-0.73,293175506,146007,18.16,2020,2040,1998,2665,1435,2050,2007.96,0.00,0,47445,2136,2092,2036,1992,1936,2065,1965,378,615,500,1430,5,1,75659350,1540,-2.22,3.44,12,0.19,-917.00,592.00,5560,20230421,-63.40,1359,20230403,49.74,3135,-35.09,20240123,1980,2.78,20240304,5560,-63.40,20230421,1359,49.74,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240305,110822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-30,5,-1.46,266404956,132759,16.51,2020,2040,1998,2665,1435,2050,2006.68,0.00,0,48531,2136,2092,2036,1992,1936,2065,1965,378,615,500,1430,5,1,75659350,1528,-2.20,3.41,12,0.18,-917.00,592.00,5560,20230421,-63.67,1359,20230403,48.64,3135,-35.57,20240123,1980,2.02,20240304,5560,-63.67,20230421,1359,48.64,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240305,100820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-35,5,-1.71,100039459,49822,6.20,2020,2040,1998,2665,1435,2050,2007.94,0.00,0,-2695,2136,2092,2036,1992,1936,2065,1965,378,615,500,1430,5,1,75659350,1525,-2.20,3.40,12,0.07,-917.00,592.00,5560,20230421,-63.76,1359,20230403,48.27,3135,-35.73,20240123,1980,1.77,20240304,5560,-63.76,20230421,1359,48.27,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240305,090819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-50,5,-2.44,31470906,15653,1.95,2020,2040,1998,2665,1435,2050,2010.54,0.00,0,2031,2136,2092,2036,1992,1936,2065,1965,378,615,500,1430,5,1,75659350,1513,-2.18,3.38,12,0.02,-917.00,592.00,5560,20230421,-64.03,1359,20230403,47.17,3135,-36.20,20240123,1980,1.01,20240304,5560,-64.03,20230421,1359,47.17,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240304,160821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,0,3,0.00,1617764773,803820,210.48,2065,2080,1980,2665,1435,2050,2012.56,0.00,0,-93389,2160,2105,2070,2015,1980,2087,1997,378,615,500,1430,5,1,75659350,1551,-2.24,3.46,12,1.06,-917.00,592.00,5560,20230421,-63.13,1359,20230403,50.85,3135,-34.61,20240123,1980,3.54,20240304,5560,-63.13,20230421,1359,50.85,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240304,150816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-25,5,-1.22,1519078793,754950,197.68,2065,2080,1980,2665,1435,2050,2012.16,0.00,0,-95812,2160,2105,2070,2015,1980,2087,1997,378,615,500,1430,5,1,75659350,1532,-2.21,3.42,12,1.00,-917.00,592.00,5560,20230421,-63.58,1359,20230403,49.01,3135,-35.41,20240123,1980,2.27,20240304,5560,-63.58,20230421,1359,49.01,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240304,140745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-30,5,-1.46,1366378713,680022,178.06,2065,2080,1980,2665,1435,2050,2009.32,0.00,0,-103710,2160,2105,2070,2015,1980,2087,1997,378,615,500,1430,5,1,75659350,1528,-2.20,3.41,12,0.90,-917.00,592.00,5560,20230421,-63.67,1359,20230403,48.64,3135,-35.57,20240123,1980,2.02,20240304,5560,-63.67,20230421,1359,48.64,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240304,130811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-45,5,-2.20,1084507160,539144,141.17,2065,2080,1980,2665,1435,2050,2011.54,0.00,0,-105743,2160,2105,2070,2015,1980,2087,1997,378,615,500,1430,5,1,75659350,1517,-2.19,3.39,12,0.71,-917.00,592.00,5560,20230421,-63.94,1359,20230403,47.53,3135,-36.04,20240123,1980,1.26,20240304,5560,-63.94,20230421,1359,47.53,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240304,120747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-30,5,-1.46,785671181,389993,102.12,2065,2080,1980,2665,1435,2050,2014.58,0.00,0,-95985,2160,2105,2070,2015,1980,2087,1997,378,615,500,1430,5,1,75659350,1528,-2.20,3.41,12,0.52,-917.00,592.00,5560,20230421,-63.67,1359,20230403,48.64,3135,-35.57,20240123,1980,2.02,20240304,5560,-63.67,20230421,1359,48.64,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240304,110804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-25,5,-1.22,627848930,311459,81.55,2065,2080,1980,2665,1435,2050,2015.83,0.00,0,-96464,2160,2105,2070,2015,1980,2087,1997,378,615,500,1430,5,1,75659350,1532,-2.21,3.42,12,0.41,-917.00,592.00,5560,20230421,-63.58,1359,20230403,49.01,3135,-35.41,20240123,1980,2.27,20240304,5560,-63.58,20230421,1359,49.01,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240304,100804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-30,5,-1.46,235550030,115550,30.26,2065,2080,2010,2665,1435,2050,2038.51,0.00,0,-42104,2160,2105,2070,2015,1980,2087,1997,378,615,500,1430,5,1,75659350,1528,-2.20,3.41,12,0.15,-917.00,592.00,5560,20230421,-63.67,1359,20230403,48.64,3135,-35.57,20240123,2005,0.75,20240226,5560,-63.67,20230421,1359,48.64,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|
|
20240304,090807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,5,2,0.24,37856180,18338,4.80,2065,2080,2055,2665,1435,2050,2064.36,0.00,0,-10461,2160,2105,2070,2015,1980,2087,1997,378,615,500,1430,5,1,75659350,1555,-2.24,3.47,12,0.02,-917.00,592.00,5560,20230421,-63.04,1359,20230403,51.21,3135,-34.45,20240123,2005,2.49,20240226,5560,-63.04,20230421,1359,51.21,20230403,0.05,N,222810,500,378 억,,0,N,N,0,N,00,N
|