2025-02-06 23:16:41 +09:00
|
|
|
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
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,160210,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4335,-155,5,-3.45,591119880,134400,73.63,4415,4550,4305,5830,3145,4490,4398.32,4.98,0,-11941,4716,4602,4536,4422,4356,4570,4390,542,1340,1000,3230,5,1,54244482,2351,-46.12,0.59,12,0.25,-94.00,7367.00,10500,20240326,-58.71,3960,20250213,9.47,4780,-9.31,20250115,3960,9.47,20250213,10500,-58.71,20240326,3960,9.47,20250213,1.56,N,005160,1000,542 억,,2700745,N,N,228,N,00,N
|
|
|
|
|
20250228,150211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4335,-155,5,-3.45,532510975,120875,66.22,4415,4550,4320,5830,3145,4490,4405.47,4.98,0,-9764,4716,4602,4536,4422,4356,4570,4390,542,1340,1000,3230,5,1,54244482,2351,-46.12,0.59,12,0.22,-94.00,7367.00,10500,20240326,-58.71,3960,20250213,9.47,4780,-9.31,20250115,3960,9.47,20250213,10500,-58.71,20240326,3960,9.47,20250213,1.56,N,005160,1000,542 억,,2700745,N,N,861,N,00,N
|
|
|
|
|
20250228,140211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4350,-140,5,-3.12,482439490,109342,59.90,4415,4550,4320,5830,3145,4490,4412.21,4.98,0,-9131,4716,4602,4536,4422,4356,4570,4390,542,1340,1000,3230,5,1,54244482,2360,-46.28,0.59,12,0.20,-94.00,7367.00,10500,20240326,-58.57,3960,20250213,9.85,4780,-9.00,20250115,3960,9.85,20250213,10500,-58.57,20240326,3960,9.85,20250213,1.56,N,005160,1000,542 억,,2700745,N,N,861,N,00,N
|
|
|
|
|
20250228,130211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4350,-140,5,-3.12,416540485,94169,51.59,4415,4550,4340,5830,3145,4490,4423.33,4.98,0,-11553,4716,4602,4536,4422,4356,4570,4390,542,1340,1000,3230,5,1,54244482,2360,-46.28,0.59,12,0.17,-94.00,7367.00,10500,20240326,-58.57,3960,20250213,9.85,4780,-9.00,20250115,3960,9.85,20250213,10500,-58.57,20240326,3960,9.85,20250213,1.56,N,005160,1000,542 억,,2700745,N,N,861,N,00,N
|
|
|
|
|
20250228,120210,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4370,-120,5,-2.67,340074895,76626,41.98,4415,4550,4360,5830,3145,4490,4438.11,4.98,0,-11544,4716,4602,4536,4422,4356,4570,4390,542,1340,1000,3230,5,1,54244482,2370,-46.49,0.59,12,0.14,-94.00,7367.00,10500,20240326,-58.38,3960,20250213,10.35,4780,-8.58,20250115,3960,10.35,20250213,10500,-58.38,20240326,3960,10.35,20250213,1.56,N,005160,1000,542 억,,2700745,N,N,861,N,00,N
|
|
|
|
|
20250228,110210,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4400,-90,5,-2.00,263445255,59129,32.39,4415,4550,4360,5830,3145,4490,4455.43,4.98,0,-8545,4716,4602,4536,4422,4356,4570,4390,542,1340,1000,3230,5,1,54244482,2387,-46.81,0.60,12,0.11,-94.00,7367.00,10500,20240326,-58.10,3960,20250213,11.11,4780,-7.95,20250115,3960,11.11,20250213,10500,-58.10,20240326,3960,11.11,20250213,1.56,N,005160,1000,542 억,,2700745,N,N,861,N,00,N
|
|
|
|
|
20250228,100210,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4470,-20,5,-0.45,176859750,39523,21.65,4415,4550,4390,5830,3145,4490,4474.86,4.98,0,-3244,4716,4602,4536,4422,4356,4570,4390,542,1340,1000,3230,5,1,54244482,2425,-47.55,0.61,12,0.07,-94.00,7367.00,10500,20240326,-57.43,3960,20250213,12.88,4780,-6.49,20250115,3960,12.88,20250213,10500,-57.43,20240326,3960,12.88,20250213,1.56,N,005160,1000,542 억,,2700745,N,N,861,N,00,N
|
|
|
|
|
20250228,090211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4390,-100,5,-2.23,23926430,5424,2.97,4415,4465,4390,5830,3145,4490,4411.21,4.98,0,-2811,4716,4602,4536,4422,4356,4570,4390,542,1340,1000,3230,5,1,54244482,2381,-46.70,0.60,12,0.01,-94.00,7367.00,10500,20240326,-58.19,3960,20250213,10.86,4780,-8.16,20250115,3960,10.86,20250213,10500,-58.19,20240326,3960,10.86,20250213,1.56,N,005160,1000,542 억,,2700745,N,N,861,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4490,-65,5,-1.43,824688380,181271,143.46,4505,4650,4470,5920,3190,4555,4549.48,5.07,0,-46892,4681,4617,4526,4462,4371,4650,4495,542,1365,1000,3270,5,1,54244482,2436,-47.77,0.61,12,0.33,-94.00,7367.00,10500,20240326,-57.24,3960,20250213,13.38,4780,-6.07,20250115,3960,13.38,20250213,10500,-57.24,20240326,3960,13.38,20250213,1.61,N,005160,1000,542 억,,2747636,N,N,861,N,00,N
|
|
|
|
|
20250227,150209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4515,-40,5,-0.88,791737465,173940,137.66,4505,4650,4470,5920,3190,4555,4551.78,5.07,0,-44254,4681,4617,4526,4462,4371,4650,4495,542,1365,1000,3270,5,1,54244482,2449,-48.03,0.61,12,0.32,-94.00,7367.00,10500,20240326,-57.00,3960,20250213,14.02,4780,-5.54,20250115,3960,14.02,20250213,10500,-57.00,20240326,3960,14.02,20250213,1.61,N,005160,1000,542 억,,2747636,N,N,0,N,00,N
|
|
|
|
|
20250227,140210,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4485,-70,5,-1.54,752715215,165257,130.79,4505,4650,4470,5920,3190,4555,4554.82,5.07,0,-43541,4681,4617,4526,4462,4371,4650,4495,542,1365,1000,3270,5,1,54244482,2433,-47.71,0.61,12,0.30,-94.00,7367.00,10500,20240326,-57.29,3960,20250213,13.26,4780,-6.17,20250115,3960,13.26,20250213,10500,-57.29,20240326,3960,13.26,20250213,1.61,N,005160,1000,542 억,,2747636,N,N,0,N,00,N
|
|
|
|
|
20250227,130209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4505,-50,5,-1.10,675342795,148011,117.14,4505,4650,4470,5920,3190,4555,4562.79,5.07,0,-44412,4681,4617,4526,4462,4371,4650,4495,542,1365,1000,3270,5,1,54244482,2444,-47.93,0.61,12,0.27,-94.00,7367.00,10500,20240326,-57.10,3960,20250213,13.76,4780,-5.75,20250115,3960,13.76,20250213,10500,-57.10,20240326,3960,13.76,20250213,1.61,N,005160,1000,542 억,,2747636,N,N,0,N,00,N
|
|
|
|
|
20250227,120209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4535,-20,5,-0.44,613078630,134234,106.24,4505,4650,4470,5920,3190,4555,4567.24,5.07,0,-40112,4681,4617,4526,4462,4371,4650,4495,542,1365,1000,3270,5,1,54244482,2460,-48.24,0.62,12,0.25,-94.00,7367.00,10500,20240326,-56.81,3960,20250213,14.52,4780,-5.13,20250115,3960,14.52,20250213,10500,-56.81,20240326,3960,14.52,20250213,1.61,N,005160,1000,542 억,,2747636,N,N,0,N,00,N
|
|
|
|
|
20250227,110210,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4550,-5,5,-0.11,561298280,122820,97.20,4505,4650,4470,5920,3190,4555,4570.09,5.07,0,-36697,4681,4617,4526,4462,4371,4650,4495,542,1365,1000,3270,5,1,54244482,2468,-48.40,0.62,12,0.23,-94.00,7367.00,10500,20240326,-56.67,3960,20250213,14.90,4780,-4.81,20250115,3960,14.90,20250213,10500,-56.67,20240326,3960,14.90,20250213,1.61,N,005160,1000,542 억,,2747636,N,N,0,N,00,N
|
|
|
|
|
20250227,100216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4540,-15,5,-0.33,171816995,38146,30.19,4505,4560,4470,5920,3190,4555,4504.19,5.07,0,4352,4681,4617,4526,4462,4371,4650,4495,542,1365,1000,3270,5,1,54244482,2463,-48.30,0.62,12,0.07,-94.00,7367.00,10500,20240326,-56.76,3960,20250213,14.65,4780,-5.02,20250115,3960,14.65,20250213,10500,-56.76,20240326,3960,14.65,20250213,1.61,N,005160,1000,542 억,,2747636,N,N,0,N,00,N
|
|
|
|
|
20250227,090216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4505,-50,5,-1.10,27916230,6194,4.90,4505,4550,4505,5920,3190,4555,4506.94,5.07,0,838,4681,4617,4526,4462,4371,4650,4495,542,1365,1000,3270,5,1,54244482,2444,-47.93,0.61,12,0.01,-94.00,7367.00,10500,20240326,-57.10,3960,20250213,13.76,4780,-5.75,20250115,3960,13.76,20250213,10500,-57.10,20240326,3960,13.76,20250213,1.61,N,005160,1000,542 억,,2747636,N,N,0,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4555,70,2,1.56,570768305,126337,72.70,4485,4590,4435,5830,3140,4485,4517.92,5.04,0,12855,4655,4570,4495,4410,4335,4532,4372,542,1345,1000,3220,5,1,54244482,2471,-48.46,0.62,12,0.23,-94.00,7367.00,10500,20240326,-56.62,3960,20250213,15.03,4780,-4.71,20250115,3960,15.03,20250213,10500,-56.62,20240326,3960,15.03,20250213,1.65,N,005160,1000,542 억,,2734782,N,N,76,N,00,N
|
|
|
|
|
20250226,150209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4520,35,2,0.78,535934630,118667,68.29,4485,4590,4435,5830,3140,4485,4516.40,5.04,0,12211,4655,4570,4495,4410,4335,4532,4372,542,1345,1000,3220,5,1,54244482,2452,-48.09,0.61,12,0.22,-94.00,7367.00,10500,20240326,-56.95,3960,20250213,14.14,4780,-5.44,20250115,3960,14.14,20250213,10500,-56.95,20240326,3960,14.14,20250213,1.65,N,005160,1000,542 억,,2734782,N,N,76,N,00,N
|
|
|
|
|
20250226,140210,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4525,40,2,0.89,510066335,112948,64.99,4485,4590,4435,5830,3140,4485,4516.05,5.04,0,13366,4655,4570,4495,4410,4335,4532,4372,542,1345,1000,3220,5,1,54244482,2455,-48.14,0.61,12,0.21,-94.00,7367.00,10500,20240326,-56.90,3960,20250213,14.27,4780,-5.33,20250115,3960,14.27,20250213,10500,-56.90,20240326,3960,14.27,20250213,1.65,N,005160,1000,542 억,,2734782,N,N,76,N,00,N
|
|
|
|
|
20250226,130210,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4530,45,2,1.00,453617200,100485,57.82,4485,4590,4435,5830,3140,4485,4514.39,5.04,0,13470,4655,4570,4495,4410,4335,4532,4372,542,1345,1000,3220,5,1,54244482,2457,-48.19,0.61,12,0.19,-94.00,7367.00,10500,20240326,-56.86,3960,20250213,14.39,4780,-5.23,20250115,3960,14.39,20250213,10500,-56.86,20240326,3960,14.39,20250213,1.65,N,005160,1000,542 억,,2734782,N,N,76,N,00,N
|
|
|
|
|
20250226,120209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4525,40,2,0.89,356178875,79051,45.49,4485,4590,4435,5830,3140,4485,4505.79,5.04,0,9993,4655,4570,4495,4410,4335,4532,4372,542,1345,1000,3220,5,1,54244482,2455,-48.14,0.61,12,0.15,-94.00,7367.00,10500,20240326,-56.90,3960,20250213,14.27,4780,-5.33,20250115,3960,14.27,20250213,10500,-56.90,20240326,3960,14.27,20250213,1.65,N,005160,1000,542 억,,2734782,N,N,76,N,00,N
|
|
|
|
|
20250226,110209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4540,55,2,1.23,281259700,62432,35.93,4485,4590,4435,5830,3140,4485,4505.19,5.04,0,1924,4655,4570,4495,4410,4335,4532,4372,542,1345,1000,3220,5,1,54244482,2463,-48.30,0.62,12,0.12,-94.00,7367.00,10500,20240326,-56.76,3960,20250213,14.65,4780,-5.02,20250115,3960,14.65,20250213,10500,-56.76,20240326,3960,14.65,20250213,1.65,N,005160,1000,542 억,,2734782,N,N,76,N,00,N
|
|
|
|
|
20250226,100209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4465,-20,5,-0.45,179472195,39778,22.89,4485,4590,4435,5830,3140,4485,4512.12,5.04,0,-6641,4655,4570,4495,4410,4335,4532,4372,542,1345,1000,3220,5,1,54244482,2422,-47.50,0.61,12,0.07,-94.00,7367.00,10500,20240326,-57.48,3960,20250213,12.75,4780,-6.59,20250115,3960,12.75,20250213,10500,-57.48,20240326,3960,12.75,20250213,1.65,N,005160,1000,542 억,,2734782,N,N,76,N,00,N
|
|
|
|
|
20250226,090211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4450,-35,5,-0.78,11260615,2518,1.45,4485,4495,4445,5830,3140,4485,4469.60,5.04,0,-1202,4655,4570,4495,4410,4335,4532,4372,542,1345,1000,3220,5,1,54244482,2414,-47.34,0.60,12,0.00,-94.00,7367.00,10500,20240326,-57.62,3960,20250213,12.37,4780,-6.90,20250115,3960,12.37,20250213,10500,-57.62,20240326,3960,12.37,20250213,1.65,N,005160,1000,542 억,,2734782,N,N,76,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4485,-80,5,-1.75,776471060,173532,36.81,4550,4580,4420,5930,3200,4565,4474.50,5.11,0,-36198,4815,4690,4530,4405,4245,4752,4467,542,1365,1000,3280,5,1,54244482,2433,-47.71,0.61,12,0.32,-94.00,7367.00,10500,20240326,-57.29,3960,20250213,13.26,4780,-6.17,20250115,3960,13.26,20250213,10500,-57.29,20240326,3960,13.26,20250213,1.64,N,005160,1000,542 억,,2771054,N,N,76,N,00,N
|
|
|
|
|
20250225,150208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4455,-110,5,-2.41,717624535,160365,34.02,4550,4580,4420,5930,3200,4565,4474.94,5.11,0,-32025,4815,4690,4530,4405,4245,4752,4467,542,1365,1000,3280,5,1,54244482,2417,-47.39,0.60,12,0.30,-94.00,7367.00,10500,20240326,-57.57,3960,20250213,12.50,4780,-6.80,20250115,3960,12.50,20250213,10500,-57.57,20240326,3960,12.50,20250213,1.64,N,005160,1000,542 억,,2771054,N,N,0,N,00,N
|
|
|
|
|
20250225,140208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4450,-115,5,-2.52,620431365,138470,29.38,4550,4580,4435,5930,3200,4565,4480.62,5.11,0,-34000,4815,4690,4530,4405,4245,4752,4467,542,1365,1000,3280,5,1,54244482,2414,-47.34,0.60,12,0.26,-94.00,7367.00,10500,20240326,-57.62,3960,20250213,12.37,4780,-6.90,20250115,3960,12.37,20250213,10500,-57.62,20240326,3960,12.37,20250213,1.64,N,005160,1000,542 억,,2771054,N,N,0,N,00,N
|
|
|
|
|
20250225,130208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4475,-90,5,-1.97,569998870,127157,26.98,4550,4580,4435,5930,3200,4565,4482.64,5.11,0,-35457,4815,4690,4530,4405,4245,4752,4467,542,1365,1000,3280,5,1,54244482,2427,-47.61,0.61,12,0.23,-94.00,7367.00,10500,20240326,-57.38,3960,20250213,13.01,4780,-6.38,20250115,3960,13.01,20250213,10500,-57.38,20240326,3960,13.01,20250213,1.64,N,005160,1000,542 억,,2771054,N,N,0,N,00,N
|
|
|
|
|
20250225,120208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4450,-115,5,-2.52,440009345,98010,20.79,4550,4580,4435,5930,3200,4565,4489.43,5.11,0,-37965,4815,4690,4530,4405,4245,4752,4467,542,1365,1000,3280,5,1,54244482,2414,-47.34,0.60,12,0.18,-94.00,7367.00,10500,20240326,-57.62,3960,20250213,12.37,4780,-6.90,20250115,3960,12.37,20250213,10500,-57.62,20240326,3960,12.37,20250213,1.64,N,005160,1000,542 억,,2771054,N,N,0,N,00,N
|
|
|
|
|
20250225,110208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4480,-85,5,-1.86,382915035,85249,18.09,4550,4580,4435,5930,3200,4565,4491.72,5.11,0,-26806,4815,4690,4530,4405,4245,4752,4467,542,1365,1000,3280,5,1,54244482,2430,-47.66,0.61,12,0.16,-94.00,7367.00,10500,20240326,-57.33,3960,20250213,13.13,4780,-6.28,20250115,3960,13.13,20250213,10500,-57.33,20240326,3960,13.13,20250213,1.64,N,005160,1000,542 억,,2771054,N,N,0,N,00,N
|
|
|
|
|
20250225,100207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4505,-60,5,-1.31,323262135,71913,15.26,4550,4580,4435,5930,3200,4565,4495.18,5.11,0,-22821,4815,4690,4530,4405,4245,4752,4467,542,1365,1000,3280,5,1,54244482,2444,-47.93,0.61,12,0.13,-94.00,7367.00,10500,20240326,-57.10,3960,20250213,13.76,4780,-5.75,20250115,3960,13.76,20250213,10500,-57.10,20240326,3960,13.76,20250213,1.64,N,005160,1000,542 억,,2771054,N,N,0,N,00,N
|
|
|
|
|
20250225,090208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4550,-15,5,-0.33,16107060,3551,0.75,4550,4550,4515,5930,3200,4565,4535.92,5.11,0,-2110,4815,4690,4530,4405,4245,4752,4467,542,1365,1000,3280,5,1,54244482,2468,-48.40,0.62,12,0.01,-94.00,7367.00,10500,20240326,-56.67,3960,20250213,14.90,4780,-4.81,20250115,3960,14.90,20250213,10500,-56.67,20240326,3960,14.90,20250213,1.64,N,005160,1000,542 억,,2771054,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4565,165,2,3.75,2100661910,464068,319.02,4400,4655,4370,5720,3080,4400,4526.49,5.10,0,1671,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2476,-48.56,0.62,12,0.86,-94.00,7367.00,10500,20240326,-56.52,3960,20250213,15.28,4780,-4.50,20250115,3960,15.28,20250213,10500,-56.52,20240326,3960,15.28,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
|
|
|
|
|
20250224,150207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4555,155,2,3.52,1948729555,430654,296.05,4400,4655,4370,5720,3080,4400,4525.05,5.10,0,-2467,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2471,-48.46,0.62,12,0.79,-94.00,7367.00,10500,20240326,-56.62,3960,20250213,15.03,4780,-4.71,20250115,3960,15.03,20250213,10500,-56.62,20240326,3960,15.03,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
|
|
|
|
|
20250224,140207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4570,170,2,3.86,1359677125,302473,207.93,4400,4595,4370,5720,3080,4400,4495.20,5.10,0,6855,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2479,-48.62,0.62,12,0.56,-94.00,7367.00,10500,20240326,-56.48,3960,20250213,15.40,4780,-4.39,20250115,3960,15.40,20250213,10500,-56.48,20240326,3960,15.40,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
|
|
|
|
|
20250224,130207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4460,60,2,1.36,845613715,189207,130.07,4400,4560,4370,5720,3080,4400,4469.25,5.10,0,-28602,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2419,-47.45,0.61,12,0.35,-94.00,7367.00,10500,20240326,-57.52,3960,20250213,12.63,4780,-6.69,20250115,3960,12.63,20250213,10500,-57.52,20240326,3960,12.63,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
|
|
|
|
|
20250224,120207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4435,35,2,0.80,700358120,156788,107.78,4400,4560,4370,5720,3080,4400,4466.91,5.10,0,-24262,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2406,-47.18,0.60,12,0.29,-94.00,7367.00,10500,20240326,-57.76,3960,20250213,11.99,4780,-7.22,20250115,3960,11.99,20250213,10500,-57.76,20240326,3960,11.99,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
|
|
|
|
|
20250224,110207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4395,-5,5,-0.11,653181740,146111,100.44,4400,4560,4370,5720,3080,4400,4470.45,5.10,0,-28609,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2384,-46.76,0.60,12,0.27,-94.00,7367.00,10500,20240326,-58.14,3960,20250213,10.98,4780,-8.05,20250115,3960,10.98,20250213,10500,-58.14,20240326,3960,10.98,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
|
|
|
|
|
20250224,100207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4420,20,2,0.45,574999795,128432,88.29,4400,4560,4370,5720,3080,4400,4477.08,5.10,0,-16029,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2398,-47.02,0.60,12,0.24,-94.00,7367.00,10500,20240326,-57.90,3960,20250213,11.62,4780,-7.53,20250115,3960,11.62,20250213,10500,-57.90,20240326,3960,11.62,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
|
|
|
|
|
20250224,090208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4415,15,2,0.34,36575785,8329,5.73,4400,4425,4370,5720,3080,4400,4391.38,5.10,0,-4019,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2395,-46.97,0.60,12,0.02,-94.00,7367.00,10500,20240326,-57.95,3960,20250213,11.49,4780,-7.64,20250115,3960,11.49,20250213,10500,-57.95,20240326,3960,11.49,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4400,105,2,2.44,628079025,143582,148.14,4340,4490,4295,5580,3010,4295,4374.35,5.09,0,10454,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2387,-46.81,0.60,12,0.26,-94.00,7367.00,10500,20240326,-58.10,3960,20250213,11.11,4780,-7.95,20250115,3960,11.11,20250213,10500,-58.10,20240326,3960,11.11,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,135,N,00,N
|
|
|
|
|
20250221,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4390,95,2,2.21,522966940,119728,123.53,4340,4490,4295,5580,3010,4295,4367.97,5.09,0,929,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2381,-46.70,0.60,12,0.22,-94.00,7367.00,10500,20240326,-58.19,3960,20250213,10.86,4780,-8.16,20250115,3960,10.86,20250213,10500,-58.19,20240326,3960,10.86,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,N,00,N
|
|
|
|
|
20250221,140206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4335,40,2,0.93,446841575,102239,105.49,4340,4490,4295,5580,3010,4295,4370.57,5.09,0,-6921,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2351,-46.12,0.59,12,0.19,-94.00,7367.00,10500,20240326,-58.71,3960,20250213,9.47,4780,-9.31,20250115,3960,9.47,20250213,10500,-58.71,20240326,3960,9.47,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,N,00,N
|
|
|
|
|
20250221,130206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4360,65,2,1.51,411484765,94105,97.09,4340,4490,4295,5580,3010,4295,4372.63,5.09,0,-6196,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2365,-46.38,0.59,12,0.17,-94.00,7367.00,10500,20240326,-58.48,3960,20250213,10.10,4780,-8.79,20250115,3960,10.10,20250213,10500,-58.48,20240326,3960,10.10,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,N,00,N
|
|
|
|
|
20250221,120207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4335,40,2,0.93,375118210,85729,88.45,4340,4490,4295,5580,3010,4295,4375.64,5.09,0,-7390,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2351,-46.12,0.59,12,0.16,-94.00,7367.00,10500,20240326,-58.71,3960,20250213,9.47,4780,-9.31,20250115,3960,9.47,20250213,10500,-58.71,20240326,3960,9.47,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,N,00,N
|
|
|
|
|
20250221,110206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4325,30,2,0.70,353379680,80699,83.26,4340,4490,4295,5580,3010,4295,4379.00,5.09,0,-7173,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2346,-46.01,0.59,12,0.15,-94.00,7367.00,10500,20240326,-58.81,3960,20250213,9.22,4780,-9.52,20250115,3960,9.22,20250213,10500,-58.81,20240326,3960,9.22,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,N,00,N
|
|
|
|
|
20250221,100207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4360,65,2,1.51,306852025,69973,72.20,4340,4490,4295,5580,3010,4295,4385.31,5.09,0,-3170,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2365,-46.38,0.59,12,0.13,-94.00,7367.00,10500,20240326,-58.48,3960,20250213,10.10,4780,-8.79,20250115,3960,10.10,20250213,10500,-58.48,20240326,3960,10.10,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,N,00,N
|
|
|
|
|
20250221,090207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4335,40,2,0.93,14629320,3401,3.51,4340,4340,4295,5580,3010,4295,4301.50,5.09,0,-3098,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2351,-46.12,0.59,12,0.01,-94.00,7367.00,10500,20240326,-58.71,3960,20250213,9.47,4780,-9.31,20250115,3960,9.47,20250213,10500,-58.71,20240326,3960,9.47,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4295,-45,5,-1.04,415859340,96326,44.02,4340,4390,4240,5640,3040,4340,4317.22,5.09,0,-224,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2330,-45.69,0.58,12,0.18,-94.00,7367.00,10500,20240326,-59.10,3960,20250213,8.46,4780,-10.15,20250115,3960,8.46,20250213,10500,-59.10,20240326,3960,8.46,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,20,N,00,N
|
|
|
|
|
20250220,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4300,-40,5,-0.92,371713880,86025,39.31,4340,4390,4240,5640,3040,4340,4321.00,5.09,0,678,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2333,-45.74,0.58,12,0.16,-94.00,7367.00,10500,20240326,-59.05,3960,20250213,8.59,4780,-10.04,20250115,3960,8.59,20250213,10500,-59.05,20240326,3960,8.59,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
|
|
|
|
|
20250220,140207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4295,-45,5,-1.04,346363740,80115,36.61,4340,4390,4240,5640,3040,4340,4323.33,5.09,0,943,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2330,-45.69,0.58,12,0.15,-94.00,7367.00,10500,20240326,-59.10,3960,20250213,8.46,4780,-10.15,20250115,3960,8.46,20250213,10500,-59.10,20240326,3960,8.46,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
|
|
|
|
|
20250220,130206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4315,-25,5,-0.58,317917590,73491,33.58,4340,4390,4240,5640,3040,4340,4325.94,5.09,0,4640,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2341,-45.90,0.59,12,0.14,-94.00,7367.00,10500,20240326,-58.90,3960,20250213,8.96,4780,-9.73,20250115,3960,8.96,20250213,10500,-58.90,20240326,3960,8.96,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
|
|
|
|
|
20250220,120206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4355,15,2,0.35,286065850,66117,30.21,4340,4390,4240,5640,3040,4340,4326.66,5.09,0,7870,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2362,-46.33,0.59,12,0.12,-94.00,7367.00,10500,20240326,-58.52,3960,20250213,9.97,4780,-8.89,20250115,3960,9.97,20250213,10500,-58.52,20240326,3960,9.97,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
|
|
|
|
|
20250220,110206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4340,0,3,0.00,264825150,61228,27.98,4340,4390,4240,5640,3040,4340,4325.23,5.09,0,8539,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2354,-46.17,0.59,12,0.11,-94.00,7367.00,10500,20240326,-58.67,3960,20250213,9.60,4780,-9.21,20250115,3960,9.60,20250213,10500,-58.67,20240326,3960,9.60,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
|
|
|
|
|
20250220,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4345,5,2,0.12,165301060,38131,17.42,4340,4390,4240,5640,3040,4340,4335.08,5.09,0,17,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2357,-46.22,0.59,12,0.07,-94.00,7367.00,10500,20240326,-58.62,3960,20250213,9.72,4780,-9.10,20250115,3960,9.72,20250213,10500,-58.62,20240326,3960,9.72,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
|
|
|
|
|
20250220,090206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4275,-65,5,-1.50,6993115,1623,0.74,4340,4340,4260,5640,3040,4340,4308.76,5.09,0,-881,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2319,-45.48,0.58,12,0.00,-94.00,7367.00,10500,20240326,-59.29,3960,20250213,7.95,4780,-10.56,20250115,3960,7.95,20250213,10500,-59.29,20240326,3960,7.95,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4340,205,2,4.96,935435650,216677,352.05,4140,4410,4140,5370,2895,4135,4317.13,5.06,0,14654,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2354,-46.17,0.59,12,0.40,-94.00,7367.00,10500,20240326,-58.67,3960,20250213,9.60,4780,-9.21,20250115,3960,9.60,20250213,10500,-58.67,20240326,3960,9.60,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
|
|
|
|
|
20250219,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4310,175,2,4.23,883227680,204625,332.46,4140,4410,4140,5370,2895,4135,4316.33,5.06,0,14694,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2338,-45.85,0.59,12,0.38,-94.00,7367.00,10500,20240326,-58.95,3960,20250213,8.84,4780,-9.83,20250115,3960,8.84,20250213,10500,-58.95,20240326,3960,8.84,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
|
|
|
|
|
20250219,140205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4330,195,2,4.72,824764820,191102,310.49,4140,4410,4140,5370,2895,4135,4315.84,5.06,0,11753,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2349,-46.06,0.59,12,0.35,-94.00,7367.00,10500,20240326,-58.76,3960,20250213,9.34,4780,-9.41,20250115,3960,9.34,20250213,10500,-58.76,20240326,3960,9.34,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
|
|
|
|
|
20250219,130205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4315,180,2,4.35,776190455,179874,292.25,4140,4410,4140,5370,2895,4135,4315.19,5.06,0,11512,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2341,-45.90,0.59,12,0.33,-94.00,7367.00,10500,20240326,-58.90,3960,20250213,8.96,4780,-9.73,20250115,3960,8.96,20250213,10500,-58.90,20240326,3960,8.96,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
|
|
|
|
|
20250219,120205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4330,195,2,4.72,736250450,170654,277.27,4140,4410,4140,5370,2895,4135,4314.29,5.06,0,11118,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2349,-46.06,0.59,12,0.31,-94.00,7367.00,10500,20240326,-58.76,3960,20250213,9.34,4780,-9.41,20250115,3960,9.34,20250213,10500,-58.76,20240326,3960,9.34,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
|
|
|
|
|
20250219,110206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4380,245,2,5.93,626808140,145488,236.38,4140,4410,4140,5370,2895,4135,4308.32,5.06,0,22357,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2376,-46.60,0.59,12,0.27,-94.00,7367.00,10500,20240326,-58.29,3960,20250213,10.61,4780,-8.37,20250115,3960,10.61,20250213,10500,-58.29,20240326,3960,10.61,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
|
|
|
|
|
20250219,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4320,185,2,4.47,319385530,74823,121.57,4140,4320,4140,5370,2895,4135,4268.55,5.06,0,17256,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2343,-45.96,0.59,12,0.14,-94.00,7367.00,10500,20240326,-58.86,3960,20250213,9.09,4780,-9.62,20250115,3960,9.09,20250213,10500,-58.86,20240326,3960,9.09,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
|
|
|
|
|
20250219,090205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4140,5,2,0.12,567170,137,0.22,4140,4140,4140,5370,2895,4135,4140.00,5.06,0,-99,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2246,-44.04,0.56,12,0.00,-94.00,7367.00,10500,20240326,-60.57,3960,20250213,4.55,4780,-13.39,20250115,3960,4.55,20250213,10500,-60.57,20240326,3960,4.55,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4135,-20,5,-0.48,252220160,61234,69.24,4160,4175,4090,5400,2910,4155,4118.45,5.09,0,-17476,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2243,-43.99,0.56,12,0.11,-94.00,7367.00,10500,20240326,-60.62,3960,20250213,4.42,4780,-13.49,20250115,3960,4.42,20250213,10500,-60.62,20240326,3960,4.42,20250213,1.54,N,005160,1000,542 억,,2761919,N,N,0,N,00,N
|
|
|
|
|
20250218,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4155,0,3,0.00,226856820,55103,62.31,4160,4175,4090,5400,2910,4155,4116.96,5.09,0,-18887,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2254,-44.20,0.56,12,0.10,-94.00,7367.00,10500,20240326,-60.43,3960,20250213,4.92,4780,-13.08,20250115,3960,4.92,20250213,10500,-60.43,20240326,3960,4.92,20250213,1.54,N,005160,1000,542 억,,2761919,N,N,0,N,00,N
|
|
|
|
|
20250218,140205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4150,-5,5,-0.12,220449750,53559,60.57,4160,4175,4090,5400,2910,4155,4116.02,5.09,0,-19405,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2251,-44.15,0.56,12,0.10,-94.00,7367.00,10500,20240326,-60.48,3960,20250213,4.80,4780,-13.18,20250115,3960,4.80,20250213,10500,-60.48,20240326,3960,4.80,20250213,1.54,N,005160,1000,542 억,,2761919,N,N,0,N,00,N
|
|
|
|
|
20250218,130205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4105,-50,5,-1.20,195952155,47639,53.87,4160,4175,4090,5400,2910,4155,4113.27,5.09,0,-20892,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2227,-43.67,0.56,12,0.09,-94.00,7367.00,10500,20240326,-60.90,3960,20250213,3.66,4780,-14.12,20250115,3960,3.66,20250213,10500,-60.90,20240326,3960,3.66,20250213,1.54,N,005160,1000,542 억,,2761919,N,N,0,N,00,N
|
|
|
|
|
20250218,120205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4120,-35,5,-0.84,189241680,46007,52.03,4160,4175,4090,5400,2910,4155,4113.32,5.09,0,-20396,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2235,-43.83,0.56,12,0.08,-94.00,7367.00,10500,20240326,-60.76,3960,20250213,4.04,4780,-13.81,20250115,3960,4.04,20250213,10500,-60.76,20240326,3960,4.04,20250213,1.54,N,005160,1000,542 억,,2761919,N,N,0,N,00,N
|
|
|
|
|
20250218,110205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4090,-65,5,-1.56,181290740,44069,49.83,4160,4175,4090,5400,2910,4155,4113.79,5.09,0,-20324,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2219,-43.51,0.56,12,0.08,-94.00,7367.00,10500,20240326,-61.05,3960,20250213,3.28,4780,-14.44,20250115,3960,3.28,20250213,10500,-61.05,20240326,3960,3.28,20250213,1.54,N,005160,1000,542 억,,2761919,N,N,0,N,00,N
|
|
|
|
|
20250218,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4105,-50,5,-1.20,92596060,22464,25.40,4160,4175,4100,5400,2910,4155,4121.98,5.09,0,-6551,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2227,-43.67,0.56,12,0.04,-94.00,7367.00,10500,20240326,-60.90,3960,20250213,3.66,4780,-14.12,20250115,3960,3.66,20250213,10500,-60.90,20240326,3960,3.66,20250213,1.54,N,005160,1000,542 억,,2761919,N,N,0,N,00,N
|
|
|
|
|
20250218,090205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4175,20,2,0.48,7075030,1701,1.92,4160,4175,4150,5400,2910,4155,4159.34,5.09,0,-1011,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2265,-44.41,0.57,12,0.00,-94.00,7367.00,10500,20240326,-60.24,3960,20250213,5.43,4780,-12.66,20250115,3960,5.43,20250213,10500,-60.24,20240326,3960,5.43,20250213,1.54,N,005160,1000,542 억,,2761919,N,N,0,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4155,55,2,1.34,364054920,87637,116.60,4175,4240,4050,5330,2870,4100,4154.12,5.06,0,14679,4203,4151,4103,4051,4003,4127,4027,542,1230,1000,2950,5,1,54244482,2254,-44.20,0.56,12,0.16,-94.00,7367.00,10500,20240326,-60.43,3960,20250213,4.92,4780,-13.08,20250115,3960,4.92,20250213,10500,-60.43,20240326,3960,4.92,20250213,1.55,N,005160,1000,542 억,,2746765,N,N,0,N,00,N
|
|
|
|
|
20250217,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4185,85,2,2.07,348905050,83998,111.76,4175,4240,4050,5330,2870,4100,4153.73,5.06,0,15290,4203,4151,4103,4051,4003,4127,4027,542,1230,1000,2950,5,1,54244482,2270,-44.52,0.57,12,0.15,-94.00,7367.00,10500,20240326,-60.14,3960,20250213,5.68,4780,-12.45,20250115,3960,5.68,20250213,10500,-60.14,20240326,3960,5.68,20250213,1.55,N,005160,1000,542 억,,2746765,N,N,0,N,00,N
|
|
|
|
|
20250217,140204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4185,85,2,2.07,335421270,80769,107.46,4175,4240,4050,5330,2870,4100,4152.85,5.06,0,14920,4203,4151,4103,4051,4003,4127,4027,542,1230,1000,2950,5,1,54244482,2270,-44.52,0.57,12,0.15,-94.00,7367.00,10500,20240326,-60.14,3960,20250213,5.68,4780,-12.45,20250115,3960,5.68,20250213,10500,-60.14,20240326,3960,5.68,20250213,1.55,N,005160,1000,542 억,,2746765,N,N,0,N,00,N
|
|
|
|
|
20250217,130205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4175,75,2,1.83,309338025,74526,99.15,4175,4240,4050,5330,2870,4100,4150.74,5.06,0,11077,4203,4151,4103,4051,4003,4127,4027,542,1230,1000,2950,5,1,54244482,2265,-44.41,0.57,12,0.14,-94.00,7367.00,10500,20240326,-60.24,3960,20250213,5.43,4780,-12.66,20250115,3960,5.43,20250213,10500,-60.24,20240326,3960,5.43,20250213,1.55,N,005160,1000,542 억,,2746765,N,N,0,N,00,N
|
|
|
|
|
20250217,120205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4200,100,2,2.44,286680580,69114,91.95,4175,4240,4050,5330,2870,4100,4147.94,5.06,0,12196,4203,4151,4103,4051,4003,4127,4027,542,1230,1000,2950,5,1,54244482,2278,-44.68,0.57,12,0.13,-94.00,7367.00,10500,20240326,-60.00,3960,20250213,6.06,4780,-12.13,20250115,3960,6.06,20250213,10500,-60.00,20240326,3960,6.06,20250213,1.55,N,005160,1000,542 억,,2746765,N,N,0,N,00,N
|
|
|
|
|
20250217,110205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,70,2,1.71,191544615,46526,61.90,4175,4190,4050,5330,2870,4100,4116.94,5.06,0,14293,4203,4151,4103,4051,4003,4127,4027,542,1230,1000,2950,5,1,54244482,2262,-44.36,0.57,12,0.09,-94.00,7367.00,10500,20240326,-60.29,3960,20250213,5.30,4780,-12.76,20250115,3960,5.30,20250213,10500,-60.29,20240326,3960,5.30,20250213,1.55,N,005160,1000,542 억,,2746765,N,N,0,N,00,N
|
|
|
|
|
20250217,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4095,-5,5,-0.12,91729660,22393,29.79,4175,4175,4050,5330,2870,4100,4096.35,5.06,0,-1712,4203,4151,4103,4051,4003,4127,4027,542,1230,1000,2950,5,1,54244482,2221,-43.56,0.56,12,0.04,-94.00,7367.00,10500,20240326,-61.00,3960,20250213,3.41,4780,-14.33,20250115,3960,3.41,20250213,10500,-61.00,20240326,3960,3.41,20250213,1.55,N,005160,1000,542 억,,2746765,N,N,0,N,00,N
|
|
|
|
|
20250217,090204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4100,0,3,0.00,19349220,4681,6.23,4175,4175,4095,5330,2870,4100,4133.57,5.06,0,-2323,4203,4151,4103,4051,4003,4127,4027,542,1230,1000,2950,5,1,54244482,2224,-43.62,0.56,12,0.01,-94.00,7367.00,10500,20240326,-60.95,3960,20250213,3.54,4780,-14.23,20250115,3960,3.54,20250213,10500,-60.95,20240326,3960,3.54,20250213,1.55,N,005160,1000,542 억,,2746765,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4100,-25,5,-0.61,308308200,75014,62.44,4115,4155,4055,5360,2890,4125,4110.02,5.08,0,-7863,4261,4192,4076,4007,3891,4227,4042,542,1235,1000,2970,5,1,54244482,2224,-43.62,0.56,12,0.14,-94.00,7367.00,10500,20240326,-60.95,3960,20250213,3.54,4780,-14.23,20250115,3960,3.54,20250213,10500,-60.95,20240326,3960,3.54,20250213,1.54,N,005160,1000,542 억,,2754593,N,N,53,N,00,N
|
|
|
|
|
20250214,150204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4105,-20,5,-0.48,279881585,68075,56.67,4115,4155,4055,5360,2890,4125,4111.37,5.08,0,-7140,4261,4192,4076,4007,3891,4227,4042,542,1235,1000,2970,5,1,54244482,2227,-43.67,0.56,12,0.13,-94.00,7367.00,10500,20240326,-60.90,3960,20250213,3.66,4780,-14.12,20250115,3960,3.66,20250213,10500,-60.90,20240326,3960,3.66,20250213,1.54,N,005160,1000,542 억,,2754593,N,N,53,N,00,N
|
|
|
|
|
20250214,140204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4135,10,2,0.24,234043475,56946,47.40,4115,4155,4055,5360,2890,4125,4109.92,5.08,0,-5044,4261,4192,4076,4007,3891,4227,4042,542,1235,1000,2970,5,1,54244482,2243,-43.99,0.56,12,0.10,-94.00,7367.00,10500,20240326,-60.62,3960,20250213,4.42,4780,-13.49,20250115,3960,4.42,20250213,10500,-60.62,20240326,3960,4.42,20250213,1.54,N,005160,1000,542 억,,2754593,N,N,53,N,00,N
|
|
|
|
|
20250214,130204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4135,10,2,0.24,196003480,47760,39.76,4115,4155,4055,5360,2890,4125,4103.92,5.08,0,-3659,4261,4192,4076,4007,3891,4227,4042,542,1235,1000,2970,5,1,54244482,2243,-43.99,0.56,12,0.09,-94.00,7367.00,10500,20240326,-60.62,3960,20250213,4.42,4780,-13.49,20250115,3960,4.42,20250213,10500,-60.62,20240326,3960,4.42,20250213,1.54,N,005160,1000,542 억,,2754593,N,N,53,N,00,N
|
|
|
|
|
20250214,120204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4105,-20,5,-0.48,177514530,43268,36.02,4115,4155,4055,5360,2890,4125,4102.67,5.08,0,-6903,4261,4192,4076,4007,3891,4227,4042,542,1235,1000,2970,5,1,54244482,2227,-43.67,0.56,12,0.08,-94.00,7367.00,10500,20240326,-60.90,3960,20250213,3.66,4780,-14.12,20250115,3960,3.66,20250213,10500,-60.90,20240326,3960,3.66,20250213,1.54,N,005160,1000,542 억,,2754593,N,N,53,N,00,N
|
|
|
|
|
20250214,110204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4065,-60,5,-1.45,155799265,37951,31.59,4115,4155,4055,5360,2890,4125,4105.27,5.08,0,-10442,4261,4192,4076,4007,3891,4227,4042,542,1235,1000,2970,5,1,54244482,2205,-43.24,0.55,12,0.07,-94.00,7367.00,10500,20240326,-61.29,3960,20250213,2.65,4780,-14.96,20250115,3960,2.65,20250213,10500,-61.29,20240326,3960,2.65,20250213,1.54,N,005160,1000,542 억,,2754593,N,N,53,N,00,N
|
|
|
|
|
20250214,100204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4090,-35,5,-0.85,118975320,28889,24.05,4115,4155,4055,5360,2890,4125,4118.36,5.08,0,-12980,4261,4192,4076,4007,3891,4227,4042,542,1235,1000,2970,5,1,54244482,2219,-43.51,0.56,12,0.05,-94.00,7367.00,10500,20240326,-61.05,3960,20250213,3.28,4780,-14.44,20250115,3960,3.28,20250213,10500,-61.05,20240326,3960,3.28,20250213,1.54,N,005160,1000,542 억,,2754593,N,N,53,N,00,N
|
|
|
|
|
20250214,090204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4105,-20,5,-0.48,3819800,928,0.77,4115,4125,4105,5360,2890,4125,4116.07,5.08,0,-388,4261,4192,4076,4007,3891,4227,4042,542,1235,1000,2970,5,1,54244482,2227,-43.67,0.56,12,0.00,-94.00,7367.00,10500,20240326,-60.90,3960,20250213,3.66,4780,-14.12,20250115,3960,3.66,20250213,10500,-60.90,20240326,3960,3.66,20250213,1.54,N,005160,1000,542 억,,2754593,N,N,53,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4125,135,2,3.38,487416445,119831,87.85,3960,4145,3960,5180,2795,3990,4067.10,4.98,0,51914,4086,4037,4001,3952,3916,4020,3935,542,1190,1000,2870,5,1,54244482,2238,-43.88,0.56,12,0.22,-94.00,7367.00,10500,20240326,-60.71,3960,20250213,4.17,4780,-13.70,20250115,3960,4.17,20250213,10500,-60.71,20240326,3960,4.17,20250213,1.53,N,005160,1000,542 억,,2703581,N,N,53,N,00,N
|
|
|
|
|
20250213,150203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4115,125,2,3.13,389798875,96181,70.51,3960,4115,3960,5180,2795,3990,4052.76,4.98,0,39013,4086,4037,4001,3952,3916,4020,3935,542,1190,1000,2870,5,1,54244482,2232,-43.78,0.56,12,0.18,-94.00,7367.00,10500,20240326,-60.81,3960,20250213,3.91,4780,-13.91,20250115,3960,3.91,20250213,10500,-60.81,20240326,3960,3.91,20250213,1.53,N,005160,1000,542 억,,2703581,N,N,0,N,00,N
|
|
|
|
|
20250213,140203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4095,105,2,2.63,337979210,83544,61.25,3960,4100,3960,5180,2795,3990,4045.52,4.98,0,36621,4086,4037,4001,3952,3916,4020,3935,542,1190,1000,2870,5,1,54244482,2221,-43.56,0.56,12,0.15,-94.00,7367.00,10500,20240326,-61.00,3960,20250213,3.41,4780,-14.33,20250115,3960,3.41,20250213,10500,-61.00,20240326,3960,3.41,20250213,1.53,N,005160,1000,542 억,,2703581,N,N,0,N,00,N
|
|
|
|
|
20250213,130203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4055,65,2,1.63,248313305,61528,45.11,3960,4085,3960,5180,2795,3990,4035.78,4.98,0,19811,4086,4037,4001,3952,3916,4020,3935,542,1190,1000,2870,5,1,54244482,2200,-43.14,0.55,12,0.11,-94.00,7367.00,10500,20240326,-61.38,3960,20250213,2.40,4780,-15.17,20250115,3960,2.40,20250213,10500,-61.38,20240326,3960,2.40,20250213,1.53,N,005160,1000,542 억,,2703581,N,N,0,N,00,N
|
|
|
|
|
20250213,120203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4040,50,2,1.25,219744080,54470,39.93,3960,4085,3960,5180,2795,3990,4034.22,4.98,0,16063,4086,4037,4001,3952,3916,4020,3935,542,1190,1000,2870,5,1,54244482,2191,-42.98,0.55,12,0.10,-94.00,7367.00,10500,20240326,-61.52,3960,20250213,2.02,4780,-15.48,20250115,3960,2.02,20250213,10500,-61.52,20240326,3960,2.02,20250213,1.53,N,005160,1000,542 억,,2703581,N,N,0,N,00,N
|
|
|
|
|
20250213,110202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4060,70,2,1.75,198220645,49146,36.03,3960,4085,3960,5180,2795,3990,4033.30,4.98,0,17536,4086,4037,4001,3952,3916,4020,3935,542,1190,1000,2870,5,1,54244482,2202,-43.19,0.55,12,0.09,-94.00,7367.00,10500,20240326,-61.33,3960,20250213,2.53,4780,-15.06,20250115,3960,2.53,20250213,10500,-61.33,20240326,3960,2.53,20250213,1.53,N,005160,1000,542 억,,2703581,N,N,0,N,00,N
|
|
|
|
|
20250213,100203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4070,80,2,2.01,172557310,42796,31.37,3960,4085,3960,5180,2795,3990,4032.09,4.98,0,19104,4086,4037,4001,3952,3916,4020,3935,542,1190,1000,2870,5,1,54244482,2208,-43.30,0.55,12,0.08,-94.00,7367.00,10500,20240326,-61.24,3960,20250213,2.78,4780,-14.85,20250115,3960,2.78,20250213,10500,-61.24,20240326,3960,2.78,20250213,1.53,N,005160,1000,542 억,,2703581,N,N,0,N,00,N
|
|
|
|
|
20250213,090203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4045,55,2,1.38,57954735,14530,10.65,3960,4070,3960,5180,2795,3990,3988.63,4.98,0,7035,4086,4037,4001,3952,3916,4020,3935,542,1190,1000,2870,5,1,54244482,2194,-43.03,0.55,12,0.03,-94.00,7367.00,10500,20240326,-61.48,3960,20250213,2.15,4780,-15.38,20250115,3960,2.15,20250213,10500,-61.48,20240326,3960,2.15,20250213,1.53,N,005160,1000,542 억,,2703581,N,N,0,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3990,-45,5,-1.12,542785160,136085,149.54,4050,4050,3965,5240,2825,4035,3988.57,4.99,0,-1877,4215,4125,4080,3990,3945,4102,3967,542,1205,1000,2900,5,1,54244482,2164,-42.45,0.54,12,0.25,-94.00,7367.00,10500,20240326,-62.00,3965,20250212,0.63,4780,-16.53,20250115,3965,0.63,20250212,10500,-62.00,20240326,3965,0.63,20250212,1.54,N,005160,1000,542 억,,2705441,N,N,184,N,00,N
|
|
|
|
|
20250212,150202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3980,-55,5,-1.36,489168185,122602,134.72,4050,4050,3965,5240,2825,4035,3989.89,4.99,0,601,4215,4125,4080,3990,3945,4102,3967,542,1205,1000,2900,5,1,54244482,2159,-42.34,0.54,12,0.23,-94.00,7367.00,10500,20240326,-62.10,3965,20250212,0.38,4780,-16.74,20250115,3965,0.38,20250212,10500,-62.10,20240326,3965,0.38,20250212,1.54,N,005160,1000,542 억,,2705441,N,N,184,N,00,N
|
|
|
|
|
20250212,140202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3985,-50,5,-1.24,379253525,94950,104.33,4050,4050,3965,5240,2825,4035,3994.24,4.99,0,2686,4215,4125,4080,3990,3945,4102,3967,542,1205,1000,2900,5,1,54244482,2162,-42.39,0.54,12,0.18,-94.00,7367.00,10500,20240326,-62.05,3965,20250212,0.50,4780,-16.63,20250115,3965,0.50,20250212,10500,-62.05,20240326,3965,0.50,20250212,1.54,N,005160,1000,542 억,,2705441,N,N,184,N,00,N
|
|
|
|
|
20250212,130202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3985,-50,5,-1.24,323431435,80928,88.93,4050,4050,3965,5240,2825,4035,3996.53,4.99,0,8796,4215,4125,4080,3990,3945,4102,3967,542,1205,1000,2900,5,1,54244482,2162,-42.39,0.54,12,0.15,-94.00,7367.00,10500,20240326,-62.05,3965,20250212,0.50,4780,-16.63,20250115,3965,0.50,20250212,10500,-62.05,20240326,3965,0.50,20250212,1.54,N,005160,1000,542 억,,2705441,N,N,184,N,00,N
|
|
|
|
|
20250212,120202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4010,-25,5,-0.62,206023980,51506,56.60,4050,4050,3965,5240,2825,4035,4000.00,4.99,0,3681,4215,4125,4080,3990,3945,4102,3967,542,1205,1000,2900,5,1,54244482,2175,-42.66,0.54,12,0.09,-94.00,7367.00,10500,20240326,-61.81,3965,20250212,1.13,4780,-16.11,20250115,3965,1.13,20250212,10500,-61.81,20240326,3965,1.13,20250212,1.54,N,005160,1000,542 억,,2705441,N,N,184,N,00,N
|
|
|
|
|
20250212,110202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4030,-5,5,-0.12,174240670,43578,47.89,4050,4050,3965,5240,2825,4035,3998.36,4.99,0,3904,4215,4125,4080,3990,3945,4102,3967,542,1205,1000,2900,5,1,54244482,2186,-42.87,0.55,12,0.08,-94.00,7367.00,10500,20240326,-61.62,3965,20250212,1.64,4780,-15.69,20250115,3965,1.64,20250212,10500,-61.62,20240326,3965,1.64,20250212,1.54,N,005160,1000,542 억,,2705441,N,N,184,N,00,N
|
|
|
|
|
20250212,100203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4020,-15,5,-0.37,155362415,38882,42.73,4050,4050,3965,5240,2825,4035,3995.74,4.99,0,6067,4215,4125,4080,3990,3945,4102,3967,542,1205,1000,2900,5,1,54244482,2181,-42.77,0.55,12,0.07,-94.00,7367.00,10500,20240326,-61.71,3965,20250212,1.39,4780,-15.90,20250115,3965,1.39,20250212,10500,-61.71,20240326,3965,1.39,20250212,1.54,N,005160,1000,542 억,,2705441,N,N,184,N,00,N
|
|
|
|
|
20250212,090203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4030,-5,5,-0.12,3761325,932,1.02,4050,4050,4030,5240,2825,4035,4035.76,4.99,0,-878,4215,4125,4080,3990,3945,4102,3967,542,1205,1000,2900,5,1,54244482,2186,-42.87,0.55,12,0.00,-94.00,7367.00,10500,20240326,-61.62,3985,20250210,1.13,4780,-15.69,20250115,3985,1.13,20250210,10500,-61.62,20240326,3985,1.13,20250210,1.54,N,005160,1000,542 억,,2705441,N,N,184,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4035,-115,5,-2.77,371339625,90941,91.92,4155,4170,4035,5390,2905,4150,4083.31,5.05,0,-33802,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2189,-42.93,0.55,12,0.17,-94.00,7367.00,10500,20240326,-61.57,3985,20250210,1.25,4780,-15.59,20250115,3985,1.25,20250210,10500,-61.57,20240326,3985,1.25,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,184,N,00,N
|
|
|
|
|
20250211,150202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,-95,5,-2.29,335249120,82004,82.89,4155,4170,4045,5390,2905,4150,4088.20,5.05,0,-30971,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2200,-43.14,0.55,12,0.15,-94.00,7367.00,10500,20240326,-61.38,3985,20250210,1.76,4780,-15.17,20250115,3985,1.76,20250210,10500,-61.38,20240326,3985,1.76,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
|
|
|
|
|
20250211,140203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4095,-55,5,-1.33,308814810,75484,76.30,4155,4170,4045,5390,2905,4150,4091.13,5.05,0,-27404,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2221,-43.56,0.56,12,0.14,-94.00,7367.00,10500,20240326,-61.00,3985,20250210,2.76,4780,-14.33,20250115,3985,2.76,20250210,10500,-61.00,20240326,3985,2.76,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
|
|
|
|
|
20250211,130200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4065,-85,5,-2.05,273238990,66730,67.45,4155,4170,4045,5390,2905,4150,4094.69,5.05,0,-27725,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2205,-43.24,0.55,12,0.12,-94.00,7367.00,10500,20240326,-61.29,3985,20250210,2.01,4780,-14.96,20250115,3985,2.01,20250210,10500,-61.29,20240326,3985,2.01,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
|
|
|
|
|
20250211,120202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,-95,5,-2.29,245198720,59814,60.46,4155,4170,4050,5390,2905,4150,4099.35,5.05,0,-22311,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2200,-43.14,0.55,12,0.11,-94.00,7367.00,10500,20240326,-61.38,3985,20250210,1.76,4780,-15.17,20250115,3985,1.76,20250210,10500,-61.38,20240326,3985,1.76,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
|
|
|
|
|
20250211,110201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4085,-65,5,-1.57,194285970,47297,47.81,4155,4170,4075,5390,2905,4150,4107.79,5.05,0,-14007,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2216,-43.46,0.55,12,0.09,-94.00,7367.00,10500,20240326,-61.10,3985,20250210,2.51,4780,-14.54,20250115,3985,2.51,20250210,10500,-61.10,20240326,3985,2.51,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
|
|
|
|
|
20250211,100202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4120,-30,5,-0.72,107595550,26112,26.39,4155,4170,4080,5390,2905,4150,4120.54,5.05,0,-4032,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2235,-43.83,0.56,12,0.05,-94.00,7367.00,10500,20240326,-60.76,3985,20250210,3.39,4780,-13.81,20250115,3985,3.39,20250210,10500,-60.76,20240326,3985,3.39,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
|
|
|
|
|
20250211,090202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4135,-15,5,-0.36,26246610,6323,6.39,4155,4170,4135,5390,2905,4150,4150.97,5.05,0,-5499,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2243,-43.99,0.56,12,0.01,-94.00,7367.00,10500,20240326,-60.62,3985,20250210,3.76,4780,-13.49,20250115,3985,3.76,20250210,10500,-60.62,20240326,3985,3.76,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160201,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4150,40,2,0.97,401761275,98871,76.68,4100,4150,3985,5340,2880,4110,4063.39,4.99,0,30072,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2251,-44.15,0.56,12,0.18,-94.00,7367.00,10500,20240326,-60.48,3985,20250210,4.14,4780,-13.18,20250115,3985,4.14,20250210,10500,-60.48,20240326,3985,4.14,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,127,N,00,N
|
|
|
|
|
20250210,150201,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4135,25,2,0.61,355415370,87682,68.00,4100,4135,3985,5340,2880,4110,4053.45,4.99,0,33148,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2243,-43.99,0.56,12,0.16,-94.00,7367.00,10500,20240326,-60.62,3985,20250210,3.76,4780,-13.49,20250115,3985,3.76,20250210,10500,-60.62,20240326,3985,3.76,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,10,N,00,N
|
|
|
|
|
20250210,140202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4080,-30,5,-0.73,306038160,75664,58.68,4100,4100,3985,5340,2880,4110,4044.69,4.99,0,27823,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2213,-43.40,0.55,12,0.14,-94.00,7367.00,10500,20240326,-61.14,3985,20250210,2.38,4780,-14.64,20250115,3985,2.38,20250210,10500,-61.14,20240326,3985,2.38,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,10,N,00,N
|
|
|
|
|
20250210,130201,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4060,-50,5,-1.22,242393135,60002,46.53,4100,4100,3985,5340,2880,4110,4039.74,4.99,0,15436,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2202,-43.19,0.55,12,0.11,-94.00,7367.00,10500,20240326,-61.33,3985,20250210,1.88,4780,-15.06,20250115,3985,1.88,20250210,10500,-61.33,20240326,3985,1.88,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,10,N,00,N
|
|
|
|
|
20250210,120201,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4080,-30,5,-0.73,195705880,48490,37.61,4100,4100,3985,5340,2880,4110,4035.99,4.99,0,8281,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2213,-43.40,0.55,12,0.09,-94.00,7367.00,10500,20240326,-61.14,3985,20250210,2.38,4780,-14.64,20250115,3985,2.38,20250210,10500,-61.14,20240326,3985,2.38,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,10,N,00,N
|
|
|
|
|
20250210,110200,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4065,-45,5,-1.09,164940450,40943,31.75,4100,4100,3985,5340,2880,4110,4028.52,4.99,0,3633,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2205,-43.24,0.55,12,0.08,-94.00,7367.00,10500,20240326,-61.29,3985,20250210,2.01,4780,-14.96,20250115,3985,2.01,20250210,10500,-61.29,20240326,3985,2.01,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,10,N,00,N
|
|
|
|
|
20250210,100200,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4040,-70,5,-1.70,107541005,26815,20.80,4100,4100,3985,5340,2880,4110,4010.45,4.99,0,-4488,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2191,-42.98,0.55,12,0.05,-94.00,7367.00,10500,20240326,-61.52,3985,20250210,1.38,4780,-15.48,20250115,3985,1.38,20250210,10500,-61.52,20240326,3985,1.38,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,10,N,00,N
|
|
|
|
|
20250210,090201,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4045,-65,5,-1.58,9854170,2419,1.88,4100,4100,4040,5340,2880,4110,4073.52,4.99,0,-654,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2194,-43.03,0.55,12,0.00,-94.00,7367.00,10500,20240326,-61.48,4040,20250210,0.12,4780,-15.38,20250115,4040,0.12,20250210,10500,-61.48,20240326,4040,0.12,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,10,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4110,-85,5,-2.03,535860495,128940,134.46,4180,4260,4110,5450,2940,4195,4156.08,5.04,0,-24838,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2229,-43.72,0.56,12,0.24,-94.00,7367.00,10500,20240326,-60.86,4040,20250203,1.73,4780,-14.02,20250115,4040,1.73,20250203,10500,-60.86,20240326,4040,1.73,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,10,N,00,N
|
|
|
|
|
20250207,150201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4125,-70,5,-1.67,476355200,114488,119.39,4180,4260,4110,5450,2940,4195,4160.74,5.04,0,-19348,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2238,-43.88,0.56,12,0.21,-94.00,7367.00,10500,20240326,-60.71,4040,20250203,2.10,4780,-13.70,20250115,4040,2.10,20250203,10500,-60.71,20240326,4040,2.10,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N
|
|
|
|
|
20250207,140159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4125,-70,5,-1.67,410953455,98618,102.84,4180,4260,4115,5450,2940,4195,4167.12,5.04,0,-22124,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2238,-43.88,0.56,12,0.18,-94.00,7367.00,10500,20240326,-60.71,4040,20250203,2.10,4780,-13.70,20250115,4040,2.10,20250203,10500,-60.71,20240326,4040,2.10,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N
|
|
|
|
|
20250207,130159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4120,-75,5,-1.79,381097130,91377,95.29,4180,4260,4115,5450,2940,4195,4170.60,5.04,0,-20454,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2235,-43.83,0.56,12,0.17,-94.00,7367.00,10500,20240326,-60.76,4040,20250203,1.98,4780,-13.81,20250115,4040,1.98,20250203,10500,-60.76,20240326,4040,1.98,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N
|
|
|
|
|
20250207,120200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4150,-45,5,-1.07,349817685,83794,87.38,4180,4260,4120,5450,2940,4195,4174.73,5.04,0,-21202,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2251,-44.15,0.56,12,0.15,-94.00,7367.00,10500,20240326,-60.48,4040,20250203,2.72,4780,-13.18,20250115,4040,2.72,20250203,10500,-60.48,20240326,4040,2.72,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N
|
|
|
|
|
20250207,110159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4155,-40,5,-0.95,271453400,64862,67.64,4180,4260,4140,5450,2940,4195,4185.09,5.04,0,-13976,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2254,-44.20,0.56,12,0.12,-94.00,7367.00,10500,20240326,-60.43,4040,20250203,2.85,4780,-13.08,20250115,4040,2.85,20250203,10500,-60.43,20240326,4040,2.85,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N
|
|
|
|
|
20250207,100200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,-25,5,-0.60,216870410,51755,53.97,4180,4260,4140,5450,2940,4195,4190.33,5.04,0,-5620,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2262,-44.36,0.57,12,0.10,-94.00,7367.00,10500,20240326,-60.29,4040,20250203,3.22,4780,-12.76,20250115,4040,3.22,20250203,10500,-60.29,20240326,4040,3.22,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N
|
|
|
|
|
20250207,090200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4200,5,2,0.12,2178910,520,0.54,4180,4230,4180,5450,2940,4195,4190.21,5.04,0,-86,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2278,-44.68,0.57,12,0.00,-94.00,7367.00,10500,20240326,-60.00,4040,20250203,3.96,4780,-12.13,20250115,4040,3.96,20250203,10500,-60.00,20240326,4040,3.96,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4195,15,2,0.36,394354385,94638,106.00,4180,4235,4120,5430,2930,4180,4166.94,5.05,0,-5771,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2276,-44.63,0.57,12,0.17,-94.00,7367.00,10500,20240326,-60.05,4040,20250203,3.84,4780,-12.24,20250115,4040,3.84,20250203,10500,-60.05,20240326,4040,3.84,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N
|
|
|
|
|
20250206,150157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4180,0,3,0.00,358340645,86074,96.40,4180,4220,4120,5430,2930,4180,4163.12,5.05,0,-6716,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2267,-44.47,0.57,12,0.16,-94.00,7367.00,10500,20240326,-60.19,4040,20250203,3.47,4780,-12.55,20250115,4040,3.47,20250203,10500,-60.19,20240326,4040,3.47,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N
|
|
|
|
|
20250206,140158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,-10,5,-0.24,263339065,63296,70.89,4180,4220,4120,5430,2930,4180,4160.36,5.05,0,-7315,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2262,-44.36,0.57,12,0.12,-94.00,7367.00,10500,20240326,-60.29,4040,20250203,3.22,4780,-12.76,20250115,4040,3.22,20250203,10500,-60.29,20240326,4040,3.22,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N
|
|
|
|
|
20250206,130157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4160,-20,5,-0.48,197751070,47502,53.20,4180,4220,4120,5430,2930,4180,4162.92,5.05,0,-6672,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2257,-44.26,0.56,12,0.09,-94.00,7367.00,10500,20240326,-60.38,4040,20250203,2.97,4780,-12.97,20250115,4040,2.97,20250203,10500,-60.38,20240326,4040,2.97,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N
|
|
|
|
|
20250206,120156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4165,-15,5,-0.36,166259750,39935,44.73,4180,4220,4120,5430,2930,4180,4163.16,5.05,0,-8438,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2259,-44.31,0.57,12,0.07,-94.00,7367.00,10500,20240326,-60.33,4040,20250203,3.09,4780,-12.87,20250115,4040,3.09,20250203,10500,-60.33,20240326,4040,3.09,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N
|
|
|
|
|
20250206,110151,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4165,-15,5,-0.36,141454260,33994,38.07,4180,4220,4120,5430,2930,4180,4161.02,5.05,0,-10168,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2259,-44.31,0.57,12,0.06,-94.00,7367.00,10500,20240326,-60.33,4040,20250203,3.09,4780,-12.87,20250115,4040,3.09,20250203,10500,-60.33,20240326,4040,3.09,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N
|
|
|
|
|
20250206,100157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,-10,5,-0.24,102214070,24594,27.55,4180,4220,4120,5430,2930,4180,4155.82,5.05,0,-6758,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2262,-44.36,0.57,12,0.05,-94.00,7367.00,10500,20240326,-60.29,4040,20250203,3.22,4780,-12.76,20250115,4040,3.22,20250203,10500,-60.29,20240326,4040,3.22,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N
|
|
|
|
|
20250206,090157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4200,20,2,0.48,2294260,548,0.61,4180,4200,4180,5430,2930,4180,4191.72,5.05,0,4,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2278,-44.68,0.57,12,0.00,-94.00,7367.00,10500,20240326,-60.00,4040,20250203,3.96,4780,-12.13,20250115,4040,3.96,20250203,10500,-60.00,20240326,4040,3.96,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N
|
|
|
|
|
20250205,160156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4180,40,2,0.97,369608775,88421,75.32,4110,4220,4110,5380,2900,4140,4180.10,5.00,0,28678,4230,4185,4125,4080,4020,4207,4102,542,1240,1000,2980,5,1,54244482,2267,-44.47,0.57,12,0.16,-94.00,7367.00,10500,20240326,-60.19,4040,20250203,3.47,4780,-12.55,20250115,4040,3.47,20250203,10500,-60.19,20240326,4040,3.47,20250203,1.53,N,005160,1000,542 억,,2710638,N,N,39,N,00,N
|
|
|
|
|
20250205,150156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,30,2,0.72,349177710,83526,71.15,4110,4220,4110,5380,2900,4140,4180.47,5.00,0,28148,4230,4185,4125,4080,4020,4207,4102,542,1240,1000,2980,5,1,54244482,2262,-44.36,0.57,12,0.15,-94.00,7367.00,10500,20240326,-60.29,4040,20250203,3.22,4780,-12.76,20250115,4040,3.22,20250203,10500,-60.29,20240326,4040,3.22,20250203,1.53,N,005160,1000,542 억,,2710638,N,N,0,N,00,N
|
|
|
|
|
20250205,140156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4190,50,2,1.21,314861095,75312,64.15,4110,4220,4110,5380,2900,4140,4180.76,5.00,0,27018,4230,4185,4125,4080,4020,4207,4102,542,1240,1000,2980,5,1,54244482,2273,-44.57,0.57,12,0.14,-94.00,7367.00,10500,20240326,-60.10,4040,20250203,3.71,4780,-12.34,20250115,4040,3.71,20250203,10500,-60.10,20240326,4040,3.71,20250203,1.53,N,005160,1000,542 억,,2710638,N,N,0,N,00,N
|
|
|
|
|
20250205,130156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4180,40,2,0.97,281836710,67412,57.42,4110,4220,4110,5380,2900,4140,4180.81,5.00,0,24805,4230,4185,4125,4080,4020,4207,4102,542,1240,1000,2980,5,1,54244482,2267,-44.47,0.57,12,0.12,-94.00,7367.00,10500,20240326,-60.19,4040,20250203,3.47,4780,-12.55,20250115,4040,3.47,20250203,10500,-60.19,20240326,4040,3.47,20250203,1.53,N,005160,1000,542 억,,2710638,N,N,0,N,00,N
|
|
|
|
|
20250205,120157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4200,60,2,1.45,239667380,57353,48.86,4110,4220,4110,5380,2900,4140,4178.81,5.00,0,21169,4230,4185,4125,4080,4020,4207,4102,542,1240,1000,2980,5,1,54244482,2278,-44.68,0.57,12,0.11,-94.00,7367.00,10500,20240326,-60.00,4040,20250203,3.96,4780,-12.13,20250115,4040,3.96,20250203,10500,-60.00,20240326,4040,3.96,20250203,1.53,N,005160,1000,542 억,,2710638,N,N,0,N,00,N
|
|
|
|
|
20250205,110155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4155,15,2,0.36,200492735,47980,40.87,4110,4220,4110,5380,2900,4140,4178.67,5.00,0,20512,4230,4185,4125,4080,4020,4207,4102,542,1240,1000,2980,5,1,54244482,2254,-44.20,0.56,12,0.09,-94.00,7367.00,10500,20240326,-60.43,4040,20250203,2.85,4780,-13.08,20250115,4040,2.85,20250203,10500,-60.43,20240326,4040,2.85,20250203,1.53,N,005160,1000,542 억,,2710638,N,N,0,N,00,N
|
|
|
|
|
20250205,100157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4150,10,2,0.24,171165120,40920,34.86,4110,4220,4110,5380,2900,4140,4182.92,5.00,0,19478,4230,4185,4125,4080,4020,4207,4102,542,1240,1000,2980,5,1,54244482,2251,-44.15,0.56,12,0.08,-94.00,7367.00,10500,20240326,-60.48,4040,20250203,2.72,4780,-13.18,20250115,4040,2.72,20250203,10500,-60.48,20240326,4040,2.72,20250203,1.53,N,005160,1000,542 억,,2710638,N,N,0,N,00,N
|
|
|
|
|
20250205,090158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4160,20,2,0.48,22704860,5513,4.70,4110,4160,4110,5380,2900,4140,4118.42,5.00,0,1818,4230,4185,4125,4080,4020,4207,4102,542,1240,1000,2980,5,1,54244482,2257,-44.26,0.56,12,0.01,-94.00,7367.00,10500,20240326,-60.38,4040,20250203,2.97,4780,-12.97,20250115,4040,2.97,20250203,10500,-60.38,20240326,4040,2.97,20250203,1.53,N,005160,1000,542 억,,2710638,N,N,0,N,00,N
|
|
|
|
|
20250204,160154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4140,80,2,1.97,468905475,113750,69.32,4065,4170,4065,5270,2845,4060,4122.17,4.93,0,36740,4313,4186,4113,3986,3913,4150,3950,542,1210,1000,2920,5,1,54244482,2246,-44.04,0.56,12,0.21,-94.00,7367.00,10500,20240326,-60.57,4040,20250203,2.48,4780,-13.39,20250115,4040,2.48,20250203,10500,-60.57,20240326,4040,2.48,20250203,1.53,N,005160,1000,542 억,,2674336,N,N,148,N,00,N
|
|
|
|
|
20250204,150155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4115,55,2,1.35,394514890,95673,58.30,4065,4170,4065,5270,2845,4060,4123.58,4.93,0,36062,4313,4186,4113,3986,3913,4150,3950,542,1210,1000,2920,5,1,54244482,2232,-43.78,0.56,12,0.18,-94.00,7367.00,10500,20240326,-60.81,4040,20250203,1.86,4780,-13.91,20250115,4040,1.86,20250203,10500,-60.81,20240326,4040,1.86,20250203,1.53,N,005160,1000,542 억,,2674336,N,N,148,N,00,N
|
|
|
|
|
20250204,140155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4160,100,2,2.46,265888085,64367,39.22,4065,4170,4065,5270,2845,4060,4130.81,4.93,0,34710,4313,4186,4113,3986,3913,4150,3950,542,1210,1000,2920,5,1,54244482,2257,-44.26,0.56,12,0.12,-94.00,7367.00,10500,20240326,-60.38,4040,20250203,2.97,4780,-12.97,20250115,4040,2.97,20250203,10500,-60.38,20240326,4040,2.97,20250203,1.53,N,005160,1000,542 억,,2674336,N,N,148,N,00,N
|
|
|
|
|
20250204,130154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4155,95,2,2.34,250518545,60669,36.97,4065,4170,4065,5270,2845,4060,4129.27,4.93,0,31457,4313,4186,4113,3986,3913,4150,3950,542,1210,1000,2920,5,1,54244482,2254,-44.20,0.56,12,0.11,-94.00,7367.00,10500,20240326,-60.43,4040,20250203,2.85,4780,-13.08,20250115,4040,2.85,20250203,10500,-60.43,20240326,4040,2.85,20250203,1.53,N,005160,1000,542 억,,2674336,N,N,148,N,00,N
|
|
|
|
|
20250204,120156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4160,100,2,2.46,236310770,57246,34.89,4065,4170,4065,5270,2845,4060,4127.99,4.93,0,30073,4313,4186,4113,3986,3913,4150,3950,542,1210,1000,2920,5,1,54244482,2257,-44.26,0.56,12,0.11,-94.00,7367.00,10500,20240326,-60.38,4040,20250203,2.97,4780,-12.97,20250115,4040,2.97,20250203,10500,-60.38,20240326,4040,2.97,20250203,1.53,N,005160,1000,542 억,,2674336,N,N,148,N,00,N
|
|
|
|
|
20250204,110152,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4125,65,2,1.60,215124150,52146,31.78,4065,4170,4065,5270,2845,4060,4125.42,4.93,0,26709,4313,4186,4113,3986,3913,4150,3950,542,1210,1000,2920,5,1,54244482,2238,-43.88,0.56,12,0.10,-94.00,7367.00,10500,20240326,-60.71,4040,20250203,2.10,4780,-13.70,20250115,4040,2.10,20250203,10500,-60.71,20240326,4040,2.10,20250203,1.53,N,005160,1000,542 억,,2674336,N,N,148,N,00,N
|
|
|
|
|
20250204,100155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,110,2,2.71,154029335,37364,22.77,4065,4170,4065,5270,2845,4060,4122.40,4.93,0,22847,4313,4186,4113,3986,3913,4150,3950,542,1210,1000,2920,5,1,54244482,2262,-44.36,0.57,12,0.07,-94.00,7367.00,10500,20240326,-60.29,4040,20250203,3.22,4780,-12.76,20250115,4040,3.22,20250203,10500,-60.29,20240326,4040,3.22,20250203,1.53,N,005160,1000,542 억,,2674336,N,N,148,N,00,N
|
|
|
|
|
20250204,090155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4140,80,2,1.97,15508440,3809,2.32,4065,4140,4065,5270,2845,4060,4071.53,4.93,0,688,4313,4186,4113,3986,3913,4150,3950,542,1210,1000,2920,5,1,54244482,2246,-44.04,0.56,12,0.01,-94.00,7367.00,10500,20240326,-60.57,4040,20250203,2.48,4780,-13.39,20250115,4040,2.48,20250203,10500,-60.57,20240326,4040,2.48,20250203,1.53,N,005160,1000,542 억,,2674336,N,N,148,N,00,N
|
