KissMeData/396300/price/prices-20250101.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
20250124,161301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,-10,5,-0.42,128694525,55019,148.75,2340,2375,2280,3060,1650,2355,2339.08,1.17,0,-1815,2421,2387,2356,2322,2291,2372,2307,26,705,100,1640,5,1,26489500,621,9.77,0.88,12,0.21,240.00,2653.00,4360,20240216,-46.22,2000,20241210,17.25,2640,-11.17,20250114,2280,2.85,20250124,4360,-46.22,20240216,2000,17.25,20241210,3.25,N,396300,100,26 억,,310906,N,N,0,N,00,N
20250124,151300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,-15,5,-0.64,112305745,47987,129.74,2340,2375,2280,3060,1650,2355,2340.34,1.17,0,-2277,2421,2387,2356,2322,2291,2372,2307,26,705,100,1640,5,1,26489500,620,9.75,0.88,12,0.18,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2640,-11.36,20250114,2280,2.63,20250124,4360,-46.33,20240216,2000,17.00,20241210,3.25,N,396300,100,26 억,,310906,N,N,0,N,00,N
20250124,141259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,-15,5,-0.64,107514310,45932,124.18,2340,2375,2280,3060,1650,2355,2340.73,1.17,0,-2178,2421,2387,2356,2322,2291,2372,2307,26,705,100,1640,5,1,26489500,620,9.75,0.88,12,0.17,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2640,-11.36,20250114,2280,2.63,20250124,4360,-46.33,20240216,2000,17.00,20241210,3.25,N,396300,100,26 억,,310906,N,N,0,N,00,N
20250124,131302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-5,5,-0.21,96942655,41399,111.93,2340,2375,2280,3060,1650,2355,2341.67,1.17,0,-2233,2421,2387,2356,2322,2291,2372,2307,26,705,100,1640,5,1,26489500,623,9.79,0.89,12,0.16,240.00,2653.00,4360,20240216,-46.10,2000,20241210,17.50,2640,-10.98,20250114,2280,3.07,20250124,4360,-46.10,20240216,2000,17.50,20241210,3.25,N,396300,100,26 억,,310906,N,N,0,N,00,N
20250124,121257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-5,5,-0.21,93670885,40003,108.15,2340,2375,2280,3060,1650,2355,2341.60,1.17,0,-2303,2421,2387,2356,2322,2291,2372,2307,26,705,100,1640,5,1,26489500,623,9.79,0.89,12,0.15,240.00,2653.00,4360,20240216,-46.10,2000,20241210,17.50,2640,-10.98,20250114,2280,3.07,20250124,4360,-46.10,20240216,2000,17.50,20241210,3.25,N,396300,100,26 억,,310906,N,N,0,N,00,N
20250124,111259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,10,2,0.42,61858205,26286,71.07,2340,2375,2335,3060,1650,2355,2353.28,1.17,0,-4494,2421,2387,2356,2322,2291,2372,2307,26,705,100,1640,5,1,26489500,626,9.85,0.89,12,0.10,240.00,2653.00,4360,20240216,-45.76,2000,20241210,18.25,2640,-10.42,20250114,2280,3.73,20250102,4360,-45.76,20240216,2000,18.25,20241210,3.25,N,396300,100,26 억,,310906,N,N,0,N,00,N
20250124,101255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,5,2,0.21,52122785,22154,59.90,2340,2375,2335,3060,1650,2355,2352.75,1.17,0,-3481,2421,2387,2356,2322,2291,2372,2307,26,705,100,1640,5,1,26489500,625,9.83,0.89,12,0.08,240.00,2653.00,4360,20240216,-45.87,2000,20241210,18.00,2640,-10.61,20250114,2280,3.51,20250102,4360,-45.87,20240216,2000,18.00,20241210,3.25,N,396300,100,26 억,,310906,N,N,0,N,00,N
20250124,091304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,0,3,0.00,16977890,7243,19.58,2340,2370,2340,3060,1650,2355,2344.04,1.17,0,194,2421,2387,2356,2322,2291,2372,2307,26,705,100,1640,5,1,26489500,624,9.81,0.89,12,0.03,240.00,2653.00,4360,20240216,-45.99,2000,20241210,17.75,2640,-10.80,20250114,2280,3.29,20250102,4360,-45.99,20240216,2000,17.75,20241210,3.25,N,396300,100,26 억,,310906,N,N,0,N,00,N
20250123,161254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,-35,5,-1.46,86897230,36961,38.63,2365,2390,2325,3105,1675,2390,2351.03,1.23,0,-15197,2520,2455,2405,2340,2290,2430,2315,26,715,100,1670,5,1,26489500,624,9.81,0.89,12,0.14,240.00,2653.00,4360,20240216,-45.99,2000,20241210,17.75,2640,-10.80,20250114,2280,3.29,20250102,4360,-45.99,20240216,2000,17.75,20241210,3.23,N,396300,100,26 억,,326079,N,N,0,N,00,N
20250123,151252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,-45,5,-1.88,79548330,33838,35.37,2365,2390,2325,3105,1675,2390,2350.86,1.23,0,-14971,2520,2455,2405,2340,2290,2430,2315,26,715,100,1670,5,1,26489500,621,9.77,0.88,12,0.13,240.00,2653.00,4360,20240216,-46.22,2000,20241210,17.25,2640,-11.17,20250114,2280,2.85,20250102,4360,-46.22,20240216,2000,17.25,20241210,3.23,N,396300,100,26 억,,326079,N,N,0,N,00,N
20250123,141249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,-35,5,-1.46,69910510,29735,31.08,2365,2390,2325,3105,1675,2390,2351.12,1.23,0,-13232,2520,2455,2405,2340,2290,2430,2315,26,715,100,1670,5,1,26489500,624,9.81,0.89,12,0.11,240.00,2653.00,4360,20240216,-45.99,2000,20241210,17.75,2640,-10.80,20250114,2280,3.29,20250102,4360,-45.99,20240216,2000,17.75,20241210,3.23,N,396300,100,26 억,,326079,N,N,0,N,00,N
20250123,131251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,-50,5,-2.09,64028750,27224,28.46,2365,2390,2325,3105,1675,2390,2351.92,1.23,0,-13581,2520,2455,2405,2340,2290,2430,2315,26,715,100,1670,5,1,26489500,620,9.75,0.88,12,0.10,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2640,-11.36,20250114,2280,2.63,20250102,4360,-46.33,20240216,2000,17.00,20241210,3.23,N,396300,100,26 억,,326079,N,N,0,N,00,N
20250123,121253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-30,5,-1.26,49600300,21059,22.01,2365,2390,2335,3105,1675,2390,2355.30,1.23,0,-8829,2520,2455,2405,2340,2290,2430,2315,26,715,100,1670,5,1,26489500,625,9.83,0.89,12,0.08,240.00,2653.00,4360,20240216,-45.87,2000,20241210,18.00,2640,-10.61,20250114,2280,3.51,20250102,4360,-45.87,20240216,2000,18.00,20241210,3.23,N,396300,100,26 억,,326079,N,N,0,N,00,N
20250123,111242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-25,5,-1.05,35690630,15140,15.83,2365,2390,2335,3105,1675,2390,2357.37,1.23,0,-6555,2520,2455,2405,2340,2290,2430,2315,26,715,100,1670,5,1,26489500,626,9.85,0.89,12,0.06,240.00,2653.00,4360,20240216,-45.76,2000,20241210,18.25,2640,-10.42,20250114,2280,3.73,20250102,4360,-45.76,20240216,2000,18.25,20241210,3.23,N,396300,100,26 억,,326079,N,N,0,N,00,N
20250123,101250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-25,5,-1.05,27351705,11597,12.12,2365,2390,2335,3105,1675,2390,2358.52,1.23,0,-4992,2520,2455,2405,2340,2290,2430,2315,26,715,100,1670,5,1,26489500,626,9.85,0.89,12,0.04,240.00,2653.00,4360,20240216,-45.76,2000,20241210,18.25,2640,-10.42,20250114,2280,3.73,20250102,4360,-45.76,20240216,2000,18.25,20241210,3.23,N,396300,100,26 억,,326079,N,N,0,N,00,N
20250123,091253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-30,5,-1.26,13993645,5924,6.19,2365,2390,2350,3105,1675,2390,2362.20,1.23,0,-4137,2520,2455,2405,2340,2290,2430,2315,26,715,100,1670,5,1,26489500,625,9.83,0.89,12,0.02,240.00,2653.00,4360,20240216,-45.87,2000,20241210,18.00,2640,-10.61,20250114,2280,3.51,20250102,4360,-45.87,20240216,2000,18.00,20241210,3.23,N,396300,100,26 억,,326079,N,N,0,N,00,N
20250122,161242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-60,5,-2.45,229536400,95549,188.00,2465,2470,2355,3185,1715,2450,2402.34,1.21,0,5725,2566,2507,2461,2402,2356,2485,2380,26,735,100,1710,5,1,26489500,633,9.96,0.90,12,0.36,240.00,2653.00,4360,20240216,-45.18,2000,20241210,19.50,2640,-9.47,20250114,2280,4.82,20250102,4360,-45.18,20240216,2000,19.50,20241210,3.24,N,396300,100,26 억,,320357,N,N,0,N,00,N
20250122,151244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-60,5,-2.45,217976205,90710,178.48,2465,2470,2355,3185,1715,2450,2403.00,1.21,0,6419,2566,2507,2461,2402,2356,2485,2380,26,735,100,1710,5,1,26489500,633,9.96,0.90,12,0.34,240.00,2653.00,4360,20240216,-45.18,2000,20241210,19.50,2640,-9.47,20250114,2280,4.82,20250102,4360,-45.18,20240216,2000,19.50,20241210,3.24,N,396300,100,26 억,,320357,N,N,0,N,00,N
20250122,141242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-60,5,-2.45,210944345,87768,172.69,2465,2470,2355,3185,1715,2450,2403.43,1.21,0,6409,2566,2507,2461,2402,2356,2485,2380,26,735,100,1710,5,1,26489500,633,9.96,0.90,12,0.33,240.00,2653.00,4360,20240216,-45.18,2000,20241210,19.50,2640,-9.47,20250114,2280,4.82,20250102,4360,-45.18,20240216,2000,19.50,20241210,3.24,N,396300,100,26 억,,320357,N,N,0,N,00,N
20250122,131243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-25,5,-1.02,99759645,41318,81.29,2465,2470,2355,3185,1715,2450,2414.44,1.21,0,7645,2566,2507,2461,2402,2356,2485,2380,26,735,100,1710,5,1,26489500,642,10.10,0.91,12,0.16,240.00,2653.00,4360,20240216,-44.38,2000,20241210,21.25,2640,-8.14,20250114,2280,6.36,20250102,4360,-44.38,20240216,2000,21.25,20241210,3.24,N,396300,100,26 억,,320357,N,N,0,N,00,N
20250122,121242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-10,5,-0.41,86951115,36013,70.86,2465,2470,2355,3185,1715,2450,2414.44,1.21,0,6064,2566,2507,2461,2402,2356,2485,2380,26,735,100,1710,5,1,26489500,646,10.17,0.92,12,0.14,240.00,2653.00,4360,20240216,-44.04,2000,20241210,22.00,2640,-7.58,20250114,2280,7.02,20250102,4360,-44.04,20240216,2000,22.00,20241210,3.24,N,396300,100,26 억,,320357,N,N,0,N,00,N
20250122,111244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,5,2,0.20,80626135,33420,65.76,2465,2470,2355,3185,1715,2450,2412.51,1.21,0,6068,2566,2507,2461,2402,2356,2485,2380,26,735,100,1710,5,1,26489500,650,10.23,0.93,12,0.13,240.00,2653.00,4360,20240216,-43.69,2000,20241210,22.75,2640,-7.01,20250114,2280,7.68,20250102,4360,-43.69,20240216,2000,22.75,20241210,3.24,N,396300,100,26 억,,320357,N,N,0,N,00,N
20250122,101241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-10,5,-0.41,68480185,28460,56.00,2465,2470,2355,3185,1715,2450,2406.19,1.21,0,7694,2566,2507,2461,2402,2356,2485,2380,26,735,100,1710,5,1,26489500,646,10.17,0.92,12,0.11,240.00,2653.00,4360,20240216,-44.04,2000,20241210,22.00,2640,-7.58,20250114,2280,7.02,20250102,4360,-44.04,20240216,2000,22.00,20241210,3.24,N,396300,100,26 억,,320357,N,N,0,N,00,N
20250122,091245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-5,5,-0.20,5399135,2219,4.37,2465,2470,2400,3185,1715,2450,2433.14,1.21,0,825,2566,2507,2461,2402,2356,2485,2380,26,735,100,1710,5,1,26489500,648,10.19,0.92,12,0.01,240.00,2653.00,4360,20240216,-43.92,2000,20241210,22.25,2640,-7.39,20250114,2280,7.24,20250102,4360,-43.92,20240216,2000,22.25,20241210,3.24,N,396300,100,26 억,,320357,N,N,0,N,00,N
20250121,161233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-55,5,-2.20,124643165,50823,215.07,2485,2520,2415,3255,1755,2505,2452.49,1.28,0,-18928,2548,2526,2498,2476,2448,2537,2487,26,750,100,1750,5,1,26489500,649,10.21,0.92,12,0.19,240.00,2653.00,4360,20240216,-43.81,2000,20241210,22.50,2640,-7.20,20250114,2280,7.46,20250102,4360,-43.81,20240216,2000,22.50,20241210,3.26,N,396300,100,26 억,,339277,N,N,0,N,00,N
20250121,151237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-55,5,-2.20,120717015,49214,208.26,2485,2520,2415,3255,1755,2505,2452.90,1.28,0,-18949,2548,2526,2498,2476,2448,2537,2487,26,750,100,1750,5,1,26489500,649,10.21,0.92,12,0.19,240.00,2653.00,4360,20240216,-43.81,2000,20241210,22.50,2640,-7.20,20250114,2280,7.46,20250102,4360,-43.81,20240216,2000,22.50,20241210,3.26,N,396300,100,26 억,,339277,N,N,0,N,00,N
20250121,141238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-55,5,-2.20,113844950,46404,196.37,2485,2520,2415,3255,1755,2505,2453.34,1.28,0,-18670,2548,2526,2498,2476,2448,2537,2487,26,750,100,1750,5,1,26489500,649,10.21,0.92,12,0.18,240.00,2653.00,4360,20240216,-43.81,2000,20241210,22.50,2640,-7.20,20250114,2280,7.46,20250102,4360,-43.81,20240216,2000,22.50,20241210,3.26,N,396300,100,26 억,,339277,N,N,0,N,00,N
20250121,131236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-60,5,-2.40,104911405,42739,180.86,2485,2520,2415,3255,1755,2505,2454.70,1.28,0,-18884,2548,2526,2498,2476,2448,2537,2487,26,750,100,1750,5,1,26489500,648,10.19,0.92,12,0.16,240.00,2653.00,4360,20240216,-43.92,2000,20241210,22.25,2640,-7.39,20250114,2280,7.24,20250102,4360,-43.92,20240216,2000,22.25,20241210,3.26,N,396300,100,26 억,,339277,N,N,0,N,00,N
20250121,121218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-60,5,-2.40,100105345,40767,172.51,2485,2520,2415,3255,1755,2505,2455.55,1.28,0,-19055,2548,2526,2498,2476,2448,2537,2487,26,750,100,1750,5,1,26489500,648,10.19,0.92,12,0.15,240.00,2653.00,4360,20240216,-43.92,2000,20241210,22.25,2640,-7.39,20250114,2280,7.24,20250102,4360,-43.92,20240216,2000,22.25,20241210,3.26,N,396300,100,26 억,,339277,N,N,0,N,00,N
20250121,111132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-75,5,-2.99,98937875,40288,170.49,2485,2520,2415,3255,1755,2505,2455.77,1.28,0,-19115,2548,2526,2498,2476,2448,2537,2487,26,750,100,1750,5,1,26489500,644,10.12,0.92,12,0.15,240.00,2653.00,4360,20240216,-44.27,2000,20241210,21.50,2640,-7.95,20250114,2280,6.58,20250102,4360,-44.27,20240216,2000,21.50,20241210,3.26,N,396300,100,26 억,,339277,N,N,0,N,00,N
20250121,101124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-50,5,-2.00,58851110,23817,100.79,2485,2520,2440,3255,1755,2505,2470.97,1.28,0,-8424,2548,2526,2498,2476,2448,2537,2487,26,750,100,1750,5,1,26489500,650,10.23,0.93,12,0.09,240.00,2653.00,4360,20240216,-43.69,2000,20241210,22.75,2640,-7.01,20250114,2280,7.68,20250102,4360,-43.69,20240216,2000,22.75,20241210,3.26,N,396300,100,26 억,,339277,N,N,0,N,00,N
20250121,091237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,0,3,0.00,10940260,4392,18.59,2485,2505,2485,3255,1755,2505,2490.95,1.28,0,1160,2548,2526,2498,2476,2448,2537,2487,26,750,100,1750,5,1,26489500,664,10.44,0.94,12,0.02,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2640,-5.11,20250114,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.26,N,396300,100,26 억,,339277,N,N,0,N,00,N
20250120,161223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,10,2,0.40,58853550,23571,63.32,2470,2520,2470,3240,1750,2495,2496.86,1.27,0,2189,2548,2521,2498,2471,2448,2535,2485,26,745,100,1740,5,1,26489500,664,10.44,0.94,12,0.09,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2640,-5.11,20250114,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.27,N,396300,100,26 억,,337010,N,N,0,N,00,N
20250120,151237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,5,2,0.20,57255655,22933,61.60,2470,2520,2470,3240,1750,2495,2496.65,1.27,0,2208,2548,2521,2498,2471,2448,2535,2485,26,745,100,1740,5,1,26489500,662,10.42,0.94,12,0.09,240.00,2653.00,4360,20240216,-42.66,2000,20241210,25.00,2640,-5.30,20250114,2280,9.65,20250102,4360,-42.66,20240216,2000,25.00,20241210,3.27,N,396300,100,26 억,,337010,N,N,0,N,00,N
20250120,141234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,0,3,0.00,50972650,20416,54.84,2470,2520,2470,3240,1750,2495,2496.70,1.27,0,2309,2548,2521,2498,2471,2448,2535,2485,26,745,100,1740,5,1,26489500,661,10.40,0.94,12,0.08,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2640,-5.49,20250114,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.27,N,396300,100,26 억,,337010,N,N,0,N,00,N
20250120,131233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,0,3,0.00,48150790,19285,51.81,2470,2520,2470,3240,1750,2495,2496.80,1.27,0,2829,2548,2521,2498,2471,2448,2535,2485,26,745,100,1740,5,1,26489500,661,10.40,0.94,12,0.07,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2640,-5.49,20250114,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.27,N,396300,100,26 억,,337010,N,N,0,N,00,N
20250120,121237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,20,2,0.80,41685050,16703,44.87,2470,2520,2470,3240,1750,2495,2495.66,1.27,0,2178,2548,2521,2498,2471,2448,2535,2485,26,745,100,1740,5,1,26489500,666,10.48,0.95,12,0.06,240.00,2653.00,4360,20240216,-42.32,2000,20241210,25.75,2640,-4.73,20250114,2280,10.31,20250102,4360,-42.32,20240216,2000,25.75,20241210,3.27,N,396300,100,26 억,,337010,N,N,0,N,00,N
20250120,111236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,0,3,0.00,25880620,10363,27.84,2470,2520,2470,3240,1750,2495,2497.41,1.27,0,725,2548,2521,2498,2471,2448,2535,2485,26,745,100,1740,5,1,26489500,661,10.40,0.94,12,0.04,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2640,-5.49,20250114,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.27,N,396300,100,26 억,,337010,N,N,0,N,00,N
20250120,101235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,10,2,0.40,17236005,6901,18.54,2470,2520,2470,3240,1750,2495,2497.61,1.27,0,1584,2548,2521,2498,2471,2448,2535,2485,26,745,100,1740,5,1,26489500,664,10.44,0.94,12,0.03,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2640,-5.11,20250114,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.27,N,396300,100,26 억,,337010,N,N,0,N,00,N
20250120,091236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-5,5,-0.20,899090,363,0.98,2470,2490,2470,3240,1750,2495,2476.83,1.27,0,169,2548,2521,2498,2471,2448,2535,2485,26,745,100,1740,5,1,26489500,660,10.38,0.94,12,0.00,240.00,2653.00,4360,20240216,-42.89,2000,20241210,24.50,2640,-5.68,20250114,2280,9.21,20250102,4360,-42.89,20240216,2000,24.50,20241210,3.27,N,396300,100,26 억,,337010,N,N,0,N,00,N
20250117,161229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,5,2,0.20,91554235,36639,119.47,2490,2525,2475,3235,1745,2490,2498.82,1.26,0,3441,2533,2511,2498,2476,2463,2522,2487,26,745,100,1740,5,1,26489500,661,10.40,0.94,12,0.14,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2640,-5.49,20250114,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.26,N,396300,100,26 억,,333569,N,N,0,N,00,N
20250117,151226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,5,2,0.20,86443240,34585,112.77,2490,2525,2475,3235,1745,2490,2499.44,1.26,0,2066,2533,2511,2498,2476,2463,2522,2487,26,745,100,1740,5,1,26489500,661,10.40,0.94,12,0.13,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2640,-5.49,20250114,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.26,N,396300,100,26 억,,333569,N,N,0,N,00,N
20250117,141234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,15,2,0.60,76055465,30418,99.18,2490,2525,2475,3235,1745,2490,2500.34,1.26,0,954,2533,2511,2498,2476,2463,2522,2487,26,745,100,1740,5,1,26489500,664,10.44,0.94,12,0.11,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2640,-5.11,20250114,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.26,N,396300,100,26 억,,333569,N,N,0,N,00,N
20250117,131233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,10,2,0.40,74271275,29701,96.84,2490,2525,2475,3235,1745,2490,2500.63,1.26,0,676,2533,2511,2498,2476,2463,2522,2487,26,745,100,1740,5,1,26489500,662,10.42,0.94,12,0.11,240.00,2653.00,4360,20240216,-42.66,2000,20241210,25.00,2640,-5.30,20250114,2280,9.65,20250102,4360,-42.66,20240216,2000,25.00,20241210,3.26,N,396300,100,26 억,,333569,N,N,0,N,00,N
20250117,121234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,20,2,0.80,55232115,22068,71.96,2490,2525,2475,3235,1745,2490,2502.81,1.26,0,3907,2533,2511,2498,2476,2463,2522,2487,26,745,100,1740,5,1,26489500,665,10.46,0.95,12,0.08,240.00,2653.00,4360,20240216,-42.43,2000,20241210,25.50,2640,-4.92,20250114,2280,10.09,20250102,4360,-42.43,20240216,2000,25.50,20241210,3.26,N,396300,100,26 억,,333569,N,N,0,N,00,N
20250117,111236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,15,2,0.60,47034090,18810,61.33,2490,2520,2475,3235,1745,2490,2500.48,1.26,0,4816,2533,2511,2498,2476,2463,2522,2487,26,745,100,1740,5,1,26489500,664,10.44,0.94,12,0.07,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2640,-5.11,20250114,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.26,N,396300,100,26 억,,333569,N,N,0,N,00,N
20250117,101234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,5,2,0.20,29546520,11823,38.55,2490,2520,2475,3235,1745,2490,2499.07,1.26,0,2109,2533,2511,2498,2476,2463,2522,2487,26,745,100,1740,5,1,26489500,661,10.40,0.94,12,0.04,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2640,-5.49,20250114,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.26,N,396300,100,26 억,,333569,N,N,0,N,00,N
20250117,091234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,10,2,0.40,14948740,6000,19.56,2490,2505,2475,3235,1745,2490,2491.46,1.26,0,-1434,2533,2511,2498,2476,2463,2522,2487,26,745,100,1740,5,1,26489500,662,10.42,0.94,12,0.02,240.00,2653.00,4360,20240216,-42.66,2000,20241210,25.00,2640,-5.30,20250114,2280,9.65,20250102,4360,-42.66,20240216,2000,25.00,20241210,3.26,N,396300,100,26 억,,333569,N,N,0,N,00,N
20250116,161225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,10,2,0.40,76187365,30466,44.55,2485,2520,2485,3220,1740,2480,2500.74,1.25,0,1571,2603,2541,2503,2441,2403,2522,2422,26,740,100,1730,5,1,26489500,660,10.38,0.94,12,0.12,240.00,2653.00,4360,20240216,-42.89,2000,20241210,24.50,2640,-5.68,20250114,2280,9.21,20250102,4360,-42.89,20240216,2000,24.50,20241210,3.33,N,396300,100,26 억,,331959,N,N,0,N,00,N
20250116,151124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,20,2,0.81,74922840,29959,43.81,2485,2520,2485,3220,1740,2480,2500.85,1.25,0,1546,2603,2541,2503,2441,2403,2522,2422,26,740,100,1730,5,1,26489500,662,10.42,0.94,12,0.11,240.00,2653.00,4360,20240216,-42.66,2000,20241210,25.00,2640,-5.30,20250114,2280,9.65,20250102,4360,-42.66,20240216,2000,25.00,20241210,3.33,N,396300,100,26 억,,331959,N,N,0,N,00,N
20250116,141230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,15,2,0.60,57313350,22887,33.47,2485,2520,2485,3220,1740,2480,2504.19,1.25,0,-320,2603,2541,2503,2441,2403,2522,2422,26,740,100,1730,5,1,26489500,661,10.40,0.94,12,0.09,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2640,-5.49,20250114,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.33,N,396300,100,26 억,,331959,N,N,0,N,00,N
20250116,131230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,25,2,1.01,56605150,22603,33.05,2485,2520,2485,3220,1740,2480,2504.32,1.25,0,-396,2603,2541,2503,2441,2403,2522,2422,26,740,100,1730,5,1,26489500,664,10.44,0.94,12,0.09,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2640,-5.11,20250114,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.33,N,396300,100,26 억,,331959,N,N,0,N,00,N
20250116,121230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,20,2,0.81,50317025,20088,29.37,2485,2520,2485,3220,1740,2480,2504.83,1.25,0,1917,2603,2541,2503,2441,2403,2522,2422,26,740,100,1730,5,1,26489500,662,10.42,0.94,12,0.08,240.00,2653.00,4360,20240216,-42.66,2000,20241210,25.00,2640,-5.30,20250114,2280,9.65,20250102,4360,-42.66,20240216,2000,25.00,20241210,3.33,N,396300,100,26 억,,331959,N,N,0,N,00,N
20250116,111231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,15,2,0.60,48089025,19196,28.07,2485,2520,2485,3220,1740,2480,2505.16,1.25,0,1824,2603,2541,2503,2441,2403,2522,2422,26,740,100,1730,5,1,26489500,661,10.40,0.94,12,0.07,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2640,-5.49,20250114,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.33,N,396300,100,26 억,,331959,N,N,0,N,00,N
20250116,101233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,35,2,1.41,29639440,11822,17.29,2485,2520,2485,3220,1740,2480,2507.14,1.25,0,1648,2603,2541,2503,2441,2403,2522,2422,26,740,100,1730,5,1,26489500,666,10.48,0.95,12,0.04,240.00,2653.00,4360,20240216,-42.32,2000,20241210,25.75,2640,-4.73,20250114,2280,10.31,20250102,4360,-42.32,20240216,2000,25.75,20241210,3.33,N,396300,100,26 억,,331959,N,N,0,N,00,N
20250116,091234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,40,2,1.61,7736250,3086,4.51,2485,2520,2485,3220,1740,2480,2506.89,1.25,0,2063,2603,2541,2503,2441,2403,2522,2422,26,740,100,1730,5,1,26489500,668,10.50,0.95,12,0.01,240.00,2653.00,4360,20240216,-42.20,2000,20241210,26.00,2640,-4.55,20250114,2280,10.53,20250102,4360,-42.20,20240216,2000,26.00,20241210,3.33,N,396300,100,26 억,,331959,N,N,0,N,00,N
20250115,161227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-80,5,-3.12,169538010,67975,60.20,2535,2565,2465,3325,1795,2560,2494.12,1.29,0,-10395,2756,2657,2541,2442,2326,2707,2492,26,765,100,1790,5,1,26489500,657,10.33,0.93,12,0.26,240.00,2653.00,4360,20240216,-43.12,2000,20241210,24.00,2640,-6.06,20250114,2280,8.77,20250102,4360,-43.12,20240216,2000,24.00,20241210,3.40,N,396300,100,26 억,,342357,N,N,0,N,00,N
20250115,151228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-70,5,-2.73,156034755,62515,55.36,2535,2565,2465,3325,1795,2560,2495.96,1.29,0,-9501,2756,2657,2541,2442,2326,2707,2492,26,765,100,1790,5,1,26489500,660,10.38,0.94,12,0.24,240.00,2653.00,4360,20240216,-42.89,2000,20241210,24.50,2640,-5.68,20250114,2280,9.21,20250102,4360,-42.89,20240216,2000,24.50,20241210,3.40,N,396300,100,26 억,,342357,N,N,0,N,00,N
20250115,141222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,-85,5,-3.32,133516895,53396,47.29,2535,2565,2465,3325,1795,2560,2500.50,1.29,0,-8901,2756,2657,2541,2442,2326,2707,2492,26,765,100,1790,5,1,26489500,656,10.31,0.93,12,0.20,240.00,2653.00,4360,20240216,-43.23,2000,20241210,23.75,2640,-6.25,20250114,2280,8.55,20250102,4360,-43.23,20240216,2000,23.75,20241210,3.40,N,396300,100,26 억,,342357,N,N,0,N,00,N
20250115,131230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-75,5,-2.93,107678230,42943,38.03,2535,2565,2470,3325,1795,2560,2507.47,1.29,0,-9258,2756,2657,2541,2442,2326,2707,2492,26,765,100,1790,5,1,26489500,658,10.35,0.94,12,0.16,240.00,2653.00,4360,20240216,-43.00,2000,20241210,24.25,2640,-5.87,20250114,2280,8.99,20250102,4360,-43.00,20240216,2000,24.25,20241210,3.40,N,396300,100,26 억,,342357,N,N,0,N,00,N
20250115,121214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-80,5,-3.12,98100080,39080,34.61,2535,2565,2470,3325,1795,2560,2510.24,1.29,0,-11425,2756,2657,2541,2442,2326,2707,2492,26,765,100,1790,5,1,26489500,657,10.33,0.93,12,0.15,240.00,2653.00,4360,20240216,-43.12,2000,20241210,24.00,2640,-6.06,20250114,2280,8.77,20250102,4360,-43.12,20240216,2000,24.00,20241210,3.40,N,396300,100,26 억,,342357,N,N,0,N,00,N
20250115,111226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-75,5,-2.93,88008090,35016,31.01,2535,2565,2470,3325,1795,2560,2513.37,1.29,0,-10611,2756,2657,2541,2442,2326,2707,2492,26,765,100,1790,5,1,26489500,658,10.35,0.94,12,0.13,240.00,2653.00,4360,20240216,-43.00,2000,20241210,24.25,2640,-5.87,20250114,2280,8.99,20250102,4360,-43.00,20240216,2000,24.25,20241210,3.40,N,396300,100,26 억,,342357,N,N,0,N,00,N
20250115,101225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-45,5,-1.76,50239075,19855,17.58,2535,2565,2505,3325,1795,2560,2530.30,1.29,0,-1312,2756,2657,2541,2442,2326,2707,2492,26,765,100,1790,5,1,26489500,666,10.48,0.95,12,0.07,240.00,2653.00,4360,20240216,-42.32,2000,20241210,25.75,2640,-4.73,20250114,2280,10.31,20250102,4360,-42.32,20240216,2000,25.75,20241210,3.40,N,396300,100,26 억,,342357,N,N,0,N,00,N
20250115,091231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-15,5,-0.59,22243805,8755,7.75,2535,2565,2530,3325,1795,2560,2540.70,1.29,0,4196,2756,2657,2541,2442,2326,2707,2492,26,765,100,1790,5,1,26489500,674,10.60,0.96,12,0.03,240.00,2653.00,4360,20240216,-41.63,2000,20241210,27.25,2640,-3.60,20250114,2280,11.62,20250102,4360,-41.63,20240216,2000,27.25,20241210,3.40,N,396300,100,26 억,,342357,N,N,0,N,00,N
20250114,161207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,110,2,4.49,286123220,112792,112.54,2425,2640,2425,3185,1715,2450,2536.73,1.22,0,16685,2576,2512,2481,2417,2386,2497,2402,26,735,100,1710,5,1,26489500,678,10.67,0.96,12,0.43,240.00,2653.00,4360,20240216,-41.28,2000,20241210,28.00,2640,-3.03,20250114,2280,12.28,20250102,4360,-41.28,20240216,2000,28.00,20241210,3.46,N,396300,100,26 억,,324414,N,N,0,N,00,N
20250114,151226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,75,2,3.06,272280780,107364,107.12,2425,2640,2425,3185,1715,2450,2536.05,1.22,0,15022,2576,2512,2481,2417,2386,2497,2402,26,735,100,1710,5,1,26489500,669,10.52,0.95,12,0.41,240.00,2653.00,4360,20240216,-42.09,2000,20241210,26.25,2640,-4.36,20250114,2280,10.75,20250102,4360,-42.09,20240216,2000,26.25,20241210,3.46,N,396300,100,26 억,,324414,N,N,0,N,00,N
20250114,141221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,55,2,2.24,99718155,40282,40.19,2425,2515,2425,3185,1715,2450,2475.50,1.22,0,19647,2576,2512,2481,2417,2386,2497,2402,26,735,100,1710,5,1,26489500,664,10.44,0.94,12,0.15,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2585,-3.09,20250107,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.46,N,396300,100,26 억,,324414,N,N,0,N,00,N
20250114,131220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,45,2,1.84,86836270,35145,35.07,2425,2510,2425,3185,1715,2450,2470.80,1.22,0,15657,2576,2512,2481,2417,2386,2497,2402,26,735,100,1710,5,1,26489500,661,10.40,0.94,12,0.13,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2585,-3.48,20250107,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.46,N,396300,100,26 억,,324414,N,N,0,N,00,N
20250114,121215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,15,2,0.61,40395990,16475,16.44,2425,2490,2425,3185,1715,2450,2451.96,1.22,0,6462,2576,2512,2481,2417,2386,2497,2402,26,735,100,1710,5,1,26489500,653,10.27,0.93,12,0.06,240.00,2653.00,4360,20240216,-43.46,2000,20241210,23.25,2585,-4.64,20250107,2280,8.11,20250102,4360,-43.46,20240216,2000,23.25,20241210,3.46,N,396300,100,26 억,,324414,N,N,0,N,00,N
20250114,111214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,20,2,0.82,38807765,15830,15.79,2425,2490,2425,3185,1715,2450,2451.53,1.22,0,5912,2576,2512,2481,2417,2386,2497,2402,26,735,100,1710,5,1,26489500,654,10.29,0.93,12,0.06,240.00,2653.00,4360,20240216,-43.35,2000,20241210,23.50,2585,-4.45,20250107,2280,8.33,20250102,4360,-43.35,20240216,2000,23.50,20241210,3.46,N,396300,100,26 억,,324414,N,N,0,N,00,N
20250114,101214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,10,2,0.41,21442500,8764,8.74,2425,2490,2425,3185,1715,2450,2446.66,1.22,0,779,2576,2512,2481,2417,2386,2497,2402,26,735,100,1710,5,1,26489500,652,10.25,0.93,12,0.03,240.00,2653.00,4360,20240216,-43.58,2000,20241210,23.00,2585,-4.84,20250107,2280,7.89,20250102,4360,-43.58,20240216,2000,23.00,20241210,3.46,N,396300,100,26 억,,324414,N,N,0,N,00,N
20250114,091219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,20,2,0.82,11546855,4743,4.73,2425,2490,2425,3185,1715,2450,2434.50,1.22,0,662,2576,2512,2481,2417,2386,2497,2402,26,735,100,1710,5,1,26489500,654,10.29,0.93,12,0.02,240.00,2653.00,4360,20240216,-43.35,2000,20241210,23.50,2585,-4.45,20250107,2280,8.33,20250102,4360,-43.35,20240216,2000,23.50,20241210,3.46,N,396300,100,26 억,,324414,N,N,0,N,00,N
20250113,161201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-85,5,-3.35,248909415,100141,101.12,2510,2545,2450,3295,1775,2535,2485.93,1.28,0,-15893,2625,2580,2515,2470,2405,2602,2492,26,760,100,1770,5,1,26489500,649,10.21,0.92,12,0.38,240.00,2653.00,4360,20240216,-43.81,2000,20241210,22.50,2585,-5.22,20250107,2280,7.46,20250102,4360,-43.81,20240216,2000,22.50,20241210,3.48,N,396300,100,26 억,,340310,N,N,0,N,00,N
20250113,151209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-80,5,-3.16,239383920,96255,97.19,2510,2545,2450,3295,1775,2535,2486.98,1.28,0,-14359,2625,2580,2515,2470,2405,2602,2492,26,760,100,1770,5,1,26489500,650,10.23,0.93,12,0.36,240.00,2653.00,4360,20240216,-43.69,2000,20241210,22.75,2585,-5.03,20250107,2280,7.68,20250102,4360,-43.69,20240216,2000,22.75,20241210,3.48,N,396300,100,26 억,,340310,N,N,0,N,00,N
20250113,141144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-70,5,-2.76,213772655,85806,86.64,2510,2545,2450,3295,1775,2535,2491.35,1.28,0,-14143,2625,2580,2515,2470,2405,2602,2492,26,760,100,1770,5,1,26489500,653,10.27,0.93,12,0.32,240.00,2653.00,4360,20240216,-43.46,2000,20241210,23.25,2585,-4.64,20250107,2280,8.11,20250102,4360,-43.46,20240216,2000,23.25,20241210,3.48,N,396300,100,26 억,,340310,N,N,0,N,00,N
20250113,131150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-65,5,-2.56,194765015,78078,78.84,2510,2545,2455,3295,1775,2535,2494.49,1.28,0,-12740,2625,2580,2515,2470,2405,2602,2492,26,760,100,1770,5,1,26489500,654,10.29,0.93,12,0.29,240.00,2653.00,4360,20240216,-43.35,2000,20241210,23.50,2585,-4.45,20250107,2280,8.33,20250102,4360,-43.35,20240216,2000,23.50,20241210,3.48,N,396300,100,26 억,,340310,N,N,0,N,00,N
20250113,121155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-65,5,-2.56,183731560,73596,74.31,2510,2545,2465,3295,1775,2535,2496.49,1.28,0,-12088,2625,2580,2515,2470,2405,2602,2492,26,760,100,1770,5,1,26489500,654,10.29,0.93,12,0.28,240.00,2653.00,4360,20240216,-43.35,2000,20241210,23.50,2585,-4.45,20250107,2280,8.33,20250102,4360,-43.35,20240216,2000,23.50,20241210,3.48,N,396300,100,26 억,,340310,N,N,0,N,00,N
20250113,111151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-35,5,-1.38,72667380,28928,29.21,2510,2545,2490,3295,1775,2535,2512.01,1.28,0,-3420,2625,2580,2515,2470,2405,2602,2492,26,760,100,1770,5,1,26489500,662,10.42,0.94,12,0.11,240.00,2653.00,4360,20240216,-42.66,2000,20241210,25.00,2585,-3.29,20250107,2280,9.65,20250102,4360,-42.66,20240216,2000,25.00,20241210,3.48,N,396300,100,26 억,,340310,N,N,0,N,00,N
20250113,101152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-40,5,-1.58,49970610,19845,20.04,2510,2545,2490,3295,1775,2535,2518.05,1.28,0,-2939,2625,2580,2515,2470,2405,2602,2492,26,760,100,1770,5,1,26489500,661,10.40,0.94,12,0.07,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2585,-3.48,20250107,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.48,N,396300,100,26 억,,340310,N,N,0,N,00,N
20250113,091158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-40,5,-1.58,6138610,2452,2.48,2510,2510,2490,3295,1775,2535,2503.51,1.28,0,773,2625,2580,2515,2470,2405,2602,2492,26,760,100,1770,5,1,26489500,661,10.40,0.94,12,0.01,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2585,-3.48,20250107,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.48,N,396300,100,26 억,,340310,N,N,0,N,00,N
20250110,161131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,10,2,0.40,238210405,95049,216.53,2510,2560,2450,3280,1770,2525,2506.08,1.26,0,5956,2575,2550,2500,2475,2425,2562,2487,26,755,100,1760,5,1,26489500,672,10.56,0.96,12,0.36,240.00,2653.00,4360,20240216,-41.86,2000,20241210,26.75,2585,-1.93,20250107,2280,11.18,20250102,4360,-41.86,20240216,2000,26.75,20241210,3.46,N,396300,100,26 억,,333761,N,N,0,N,00,N
20250110,151140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-15,5,-0.59,230956350,92183,210.00,2510,2560,2450,3280,1770,2525,2505.40,1.26,0,6156,2575,2550,2500,2475,2425,2562,2487,26,755,100,1760,5,1,26489500,665,10.46,0.95,12,0.35,240.00,2653.00,4360,20240216,-42.43,2000,20241210,25.50,2585,-2.90,20250107,2280,10.09,20250102,4360,-42.43,20240216,2000,25.50,20241210,3.46,N,396300,100,26 억,,333761,N,N,0,N,00,N
20250110,141145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-20,5,-0.79,69068290,27755,63.23,2510,2525,2450,3280,1770,2525,2488.42,1.26,0,-6170,2575,2550,2500,2475,2425,2562,2487,26,755,100,1760,5,1,26489500,664,10.44,0.94,12,0.10,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2585,-3.09,20250107,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.46,N,396300,100,26 억,,333761,N,N,0,N,00,N
20250110,131146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-15,5,-0.59,66102855,26573,60.54,2510,2525,2450,3280,1770,2525,2487.51,1.26,0,-6496,2575,2550,2500,2475,2425,2562,2487,26,755,100,1760,5,1,26489500,665,10.46,0.95,12,0.10,240.00,2653.00,4360,20240216,-42.43,2000,20241210,25.50,2585,-2.90,20250107,2280,10.09,20250102,4360,-42.43,20240216,2000,25.50,20241210,3.46,N,396300,100,26 억,,333761,N,N,0,N,00,N
20250110,121147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-25,5,-0.99,63318590,25461,58.00,2510,2525,2450,3280,1770,2525,2486.80,1.26,0,-6641,2575,2550,2500,2475,2425,2562,2487,26,755,100,1760,5,1,26489500,662,10.42,0.94,12,0.10,240.00,2653.00,4360,20240216,-42.66,2000,20241210,25.00,2585,-3.29,20250107,2280,9.65,20250102,4360,-42.66,20240216,2000,25.00,20241210,3.46,N,396300,100,26 억,,333761,N,N,0,N,00,N
20250110,111144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-35,5,-1.39,61358395,24676,56.21,2510,2525,2450,3280,1770,2525,2486.47,1.26,0,-6216,2575,2550,2500,2475,2425,2562,2487,26,755,100,1760,5,1,26489500,660,10.38,0.94,12,0.09,240.00,2653.00,4360,20240216,-42.89,2000,20241210,24.50,2585,-3.68,20250107,2280,9.21,20250102,4360,-42.89,20240216,2000,24.50,20241210,3.46,N,396300,100,26 억,,333761,N,N,0,N,00,N
20250110,101141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-25,5,-0.99,32150790,12930,29.46,2510,2525,2450,3280,1770,2525,2486.36,1.26,0,192,2575,2550,2500,2475,2425,2562,2487,26,755,100,1760,5,1,26489500,662,10.42,0.94,12,0.05,240.00,2653.00,4360,20240216,-42.66,2000,20241210,25.00,2585,-3.29,20250107,2280,9.65,20250102,4360,-42.66,20240216,2000,25.00,20241210,3.46,N,396300,100,26 억,,333761,N,N,0,N,00,N
20250110,091147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-75,5,-2.97,15783160,6360,14.49,2510,2525,2450,3280,1770,2525,2481.24,1.26,0,417,2575,2550,2500,2475,2425,2562,2487,26,755,100,1760,5,1,26489500,649,10.21,0.92,12,0.02,240.00,2653.00,4360,20240216,-43.81,2000,20241210,22.50,2585,-5.22,20250107,2280,7.46,20250102,4360,-43.81,20240216,2000,22.50,20241210,3.46,N,396300,100,26 억,,333761,N,N,0,N,00,N
20250109,161133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,20,2,0.80,108863325,43872,41.12,2490,2525,2450,3255,1755,2505,2481.38,1.23,0,8215,2615,2560,2480,2425,2345,2587,2452,26,750,100,1750,5,1,26489500,669,10.52,0.95,12,0.17,240.00,2653.00,4360,20240216,-42.09,2000,20241210,26.25,2585,-2.32,20250107,2280,10.75,20250102,4360,-42.09,20240216,2000,26.25,20241210,3.49,N,396300,100,26 억,,325547,N,N,0,N,00,N
20250109,151131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,10,2,0.40,102926960,41515,38.91,2490,2515,2450,3255,1755,2505,2479.27,1.23,0,8118,2615,2560,2480,2425,2345,2587,2452,26,750,100,1750,5,1,26489500,666,10.48,0.95,12,0.16,240.00,2653.00,4360,20240216,-42.32,2000,20241210,25.75,2585,-2.71,20250107,2280,10.31,20250102,4360,-42.32,20240216,2000,25.75,20241210,3.49,N,396300,100,26 억,,325547,N,N,0,N,00,N
20250109,141139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-15,5,-0.60,84983165,34337,32.18,2490,2510,2450,3255,1755,2505,2474.97,1.23,0,6073,2615,2560,2480,2425,2345,2587,2452,26,750,100,1750,5,1,26489500,660,10.38,0.94,12,0.13,240.00,2653.00,4360,20240216,-42.89,2000,20241210,24.50,2585,-3.68,20250107,2280,9.21,20250102,4360,-42.89,20240216,2000,24.50,20241210,3.49,N,396300,100,26 억,,325547,N,N,0,N,00,N
20250109,131138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-5,5,-0.20,68013575,27513,25.79,2490,2510,2450,3255,1755,2505,2472.05,1.23,0,6343,2615,2560,2480,2425,2345,2587,2452,26,750,100,1750,5,1,26489500,662,10.42,0.94,12,0.10,240.00,2653.00,4360,20240216,-42.66,2000,20241210,25.00,2585,-3.29,20250107,2280,9.65,20250102,4360,-42.66,20240216,2000,25.00,20241210,3.49,N,396300,100,26 억,,325547,N,N,0,N,00,N
20250109,121138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,-30,5,-1.20,57626420,23334,21.87,2490,2510,2450,3255,1755,2505,2469.63,1.23,0,4236,2615,2560,2480,2425,2345,2587,2452,26,750,100,1750,5,1,26489500,656,10.31,0.93,12,0.09,240.00,2653.00,4360,20240216,-43.23,2000,20241210,23.75,2585,-4.26,20250107,2280,8.55,20250102,4360,-43.23,20240216,2000,23.75,20241210,3.49,N,396300,100,26 억,,325547,N,N,0,N,00,N
20250109,111142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-35,5,-1.40,54008005,21868,20.50,2490,2510,2450,3255,1755,2505,2469.73,1.23,0,4448,2615,2560,2480,2425,2345,2587,2452,26,750,100,1750,5,1,26489500,654,10.29,0.93,12,0.08,240.00,2653.00,4360,20240216,-43.35,2000,20241210,23.50,2585,-4.45,20250107,2280,8.33,20250102,4360,-43.35,20240216,2000,23.50,20241210,3.49,N,396300,100,26 억,,325547,N,N,0,N,00,N
20250109,101140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-10,5,-0.40,47572985,19260,18.05,2490,2510,2450,3255,1755,2505,2470.04,1.23,0,4460,2615,2560,2480,2425,2345,2587,2452,26,750,100,1750,5,1,26489500,661,10.40,0.94,12,0.07,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2585,-3.48,20250107,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.49,N,396300,100,26 억,,325547,N,N,0,N,00,N
20250109,091144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-35,5,-1.40,15883495,6448,6.04,2490,2495,2455,3255,1755,2505,2463.32,1.23,0,2146,2615,2560,2480,2425,2345,2587,2452,26,750,100,1750,5,1,26489500,654,10.29,0.93,12,0.02,240.00,2653.00,4360,20240216,-43.35,2000,20241210,23.50,2585,-4.45,20250107,2280,8.33,20250102,4360,-43.35,20240216,2000,23.50,20241210,3.49,N,396300,100,26 억,,325547,N,N,0,N,00,N
20250108,161127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,25,2,1.01,260456410,105200,179.86,2435,2535,2400,3220,1740,2480,2475.82,1.08,0,37535,2626,2552,2511,2437,2396,2537,2422,26,740,100,1730,5,1,26489500,664,10.44,0.94,12,0.40,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2585,-3.09,20250107,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.53,N,396300,100,26 억,,286947,N,N,0,N,00,N
20250108,151132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,25,2,1.01,217228390,87591,149.75,2435,2535,2420,3220,1740,2480,2480.03,1.08,0,37126,2626,2552,2511,2437,2396,2537,2422,26,740,100,1730,5,1,26489500,664,10.44,0.94,12,0.33,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2585,-3.09,20250107,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.53,N,396300,100,26 억,,286947,N,N,0,N,00,N
20250108,141136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,30,2,1.21,213809905,86227,147.42,2435,2535,2420,3220,1740,2480,2479.62,1.08,0,36347,2626,2552,2511,2437,2396,2537,2422,26,740,100,1730,5,1,26489500,665,10.46,0.95,12,0.33,240.00,2653.00,4360,20240216,-42.43,2000,20241210,25.50,2585,-2.90,20250107,2280,10.09,20250102,4360,-42.43,20240216,2000,25.50,20241210,3.53,N,396300,100,26 억,,286947,N,N,0,N,00,N
20250108,131133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,15,2,0.60,209376990,84458,144.39,2435,2535,2420,3220,1740,2480,2479.07,1.08,0,35251,2626,2552,2511,2437,2396,2537,2422,26,740,100,1730,5,1,26489500,661,10.40,0.94,12,0.32,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2585,-3.48,20250107,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.53,N,396300,100,26 억,,286947,N,N,0,N,00,N
20250108,121130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,25,2,1.01,181936585,73469,125.61,2435,2535,2420,3220,1740,2480,2476.37,1.08,0,27965,2626,2552,2511,2437,2396,2537,2422,26,740,100,1730,5,1,26489500,664,10.44,0.94,12,0.28,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2585,-3.09,20250107,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.53,N,396300,100,26 억,,286947,N,N,0,N,00,N
20250108,111132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,20,2,0.81,161149825,65221,111.51,2435,2530,2420,3220,1740,2480,2470.83,1.08,0,31736,2626,2552,2511,2437,2396,2537,2422,26,740,100,1730,5,1,26489500,662,10.42,0.94,12,0.25,240.00,2653.00,4360,20240216,-42.66,2000,20241210,25.00,2585,-3.29,20250107,2280,9.65,20250102,4360,-42.66,20240216,2000,25.00,20241210,3.53,N,396300,100,26 억,,286947,N,N,0,N,00,N
20250108,101133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,0,3,0.00,147842370,59883,102.38,2435,2530,2420,3220,1740,2480,2468.85,1.08,0,31212,2626,2552,2511,2437,2396,2537,2422,26,740,100,1730,5,1,26489500,657,10.33,0.93,12,0.23,240.00,2653.00,4360,20240216,-43.12,2000,20241210,24.00,2585,-4.06,20250107,2280,8.77,20250102,4360,-43.12,20240216,2000,24.00,20241210,3.53,N,396300,100,26 억,,286947,N,N,0,N,00,N
20250108,091132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,15,2,0.60,116449615,47248,80.78,2435,2530,2420,3220,1740,2480,2464.65,1.08,0,29231,2626,2552,2511,2437,2396,2537,2422,26,740,100,1730,5,1,26489500,661,10.40,0.94,12,0.18,240.00,2653.00,4360,20240216,-42.78,2000,20241210,24.75,2585,-3.48,20250107,2280,9.43,20250102,4360,-42.78,20240216,2000,24.75,20241210,3.53,N,396300,100,26 억,,286947,N,N,0,N,00,N
20250107,161121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-25,5,-1.00,147026770,58460,86.62,2480,2585,2470,3255,1755,2505,2515.04,1.12,0,-8854,2591,2547,2486,2442,2381,2570,2465,26,750,100,1750,5,1,26489500,657,10.33,0.93,12,0.22,240.00,2653.00,4360,20240216,-43.12,2000,20241210,24.00,2585,-4.06,20250107,2280,8.77,20250102,4360,-43.12,20240216,2000,24.00,20241210,3.54,N,396300,100,26 억,,295714,N,N,0,N,00,N
20250107,151125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-15,5,-0.60,138697210,55102,81.65,2480,2585,2470,3255,1755,2505,2517.10,1.12,0,-8370,2591,2547,2486,2442,2381,2570,2465,26,750,100,1750,5,1,26489500,660,10.38,0.94,12,0.21,240.00,2653.00,4360,20240216,-42.89,2000,20241210,24.50,2585,-3.68,20250107,2280,9.21,20250102,4360,-42.89,20240216,2000,24.50,20241210,3.54,N,396300,100,26 억,,295714,N,N,0,N,00,N
20250107,141122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,5,2,0.20,130580330,51836,76.81,2480,2585,2480,3255,1755,2505,2519.11,1.12,0,-8620,2591,2547,2486,2442,2381,2570,2465,26,750,100,1750,5,1,26489500,665,10.46,0.95,12,0.20,240.00,2653.00,4360,20240216,-42.43,2000,20241210,25.50,2585,-2.90,20250107,2280,10.09,20250102,4360,-42.43,20240216,2000,25.50,20241210,3.54,N,396300,100,26 억,,295714,N,N,0,N,00,N
20250107,131123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,0,3,0.00,115127385,45644,67.63,2480,2585,2480,3255,1755,2505,2522.29,1.12,0,-10478,2591,2547,2486,2442,2381,2570,2465,26,750,100,1750,5,1,26489500,664,10.44,0.94,12,0.17,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2585,-3.09,20250107,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.54,N,396300,100,26 억,,295714,N,N,0,N,00,N
20250107,121125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,5,2,0.20,111109830,44042,65.26,2480,2585,2480,3255,1755,2505,2522.82,1.12,0,-10569,2591,2547,2486,2442,2381,2570,2465,26,750,100,1750,5,1,26489500,665,10.46,0.95,12,0.17,240.00,2653.00,4360,20240216,-42.43,2000,20241210,25.50,2585,-2.90,20250107,2280,10.09,20250102,4360,-42.43,20240216,2000,25.50,20241210,3.54,N,396300,100,26 억,,295714,N,N,0,N,00,N
20250107,111118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,15,2,0.60,104493075,41400,61.34,2480,2585,2480,3255,1755,2505,2523.99,1.12,0,-10784,2591,2547,2486,2442,2381,2570,2465,26,750,100,1750,5,1,26489500,668,10.50,0.95,12,0.16,240.00,2653.00,4360,20240216,-42.20,2000,20241210,26.00,2585,-2.51,20250107,2280,10.53,20250102,4360,-42.20,20240216,2000,26.00,20241210,3.54,N,396300,100,26 억,,295714,N,N,0,N,00,N
20250107,101125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,10,2,0.40,71025750,28122,41.67,2480,2585,2480,3255,1755,2505,2525.63,1.12,0,-11412,2591,2547,2486,2442,2381,2570,2465,26,750,100,1750,5,1,26489500,666,10.48,0.95,12,0.11,240.00,2653.00,4360,20240216,-42.32,2000,20241210,25.75,2585,-2.71,20250107,2280,10.31,20250102,4360,-42.32,20240216,2000,25.75,20241210,3.54,N,396300,100,26 억,,295714,N,N,0,N,00,N
20250107,091127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,0,3,0.00,8338235,3343,4.95,2480,2530,2480,3255,1755,2505,2494.24,1.12,0,330,2591,2547,2486,2442,2381,2570,2465,26,750,100,1750,5,1,26489500,664,10.44,0.94,12,0.01,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2530,0.00,20250106,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.54,N,396300,100,26 억,,295714,N,N,0,N,00,N
20250106,161109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,55,2,2.24,164788990,66162,89.97,2425,2530,2425,3185,1715,2450,2490.62,1.04,0,20617,2533,2491,2423,2381,2313,2512,2402,26,735,100,1710,5,1,26489500,664,10.44,0.94,12,0.25,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2530,-0.99,20250106,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.55,N,396300,100,26 억,,274512,N,N,0,N,00,N
20250106,151109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,60,2,2.45,147329035,59194,80.50,2425,2530,2425,3185,1715,2450,2488.92,1.04,0,18585,2533,2491,2423,2381,2313,2512,2402,26,735,100,1710,5,1,26489500,665,10.46,0.95,12,0.22,240.00,2653.00,4360,20240216,-42.43,2000,20241210,25.50,2530,-0.79,20250106,2280,10.09,20250102,4360,-42.43,20240216,2000,25.50,20241210,3.55,N,396300,100,26 억,,274512,N,N,0,N,00,N
20250106,141110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,55,2,2.24,111611910,44985,61.17,2425,2505,2425,3185,1715,2450,2481.09,1.04,0,11617,2533,2491,2423,2381,2313,2512,2402,26,735,100,1710,5,1,26489500,664,10.44,0.94,12,0.17,240.00,2653.00,4360,20240216,-42.55,2000,20241210,25.25,2505,0.00,20250106,2280,9.87,20250102,4360,-42.55,20240216,2000,25.25,20241210,3.55,N,396300,100,26 억,,274512,N,N,0,N,00,N
20250106,131059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,40,2,1.63,102535005,41355,56.24,2425,2505,2425,3185,1715,2450,2479.39,1.04,0,10928,2533,2491,2423,2381,2313,2512,2402,26,735,100,1710,5,1,26489500,660,10.38,0.94,12,0.16,240.00,2653.00,4360,20240216,-42.89,2000,20241210,24.50,2505,-0.60,20250106,2280,9.21,20250102,4360,-42.89,20240216,2000,24.50,20241210,3.55,N,396300,100,26 억,,274512,N,N,0,N,00,N
20250106,121107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,40,2,1.63,91045230,36741,49.96,2425,2505,2425,3185,1715,2450,2478.03,1.04,0,8965,2533,2491,2423,2381,2313,2512,2402,26,735,100,1710,5,1,26489500,660,10.38,0.94,12,0.14,240.00,2653.00,4360,20240216,-42.89,2000,20241210,24.50,2505,-0.60,20250106,2280,9.21,20250102,4360,-42.89,20240216,2000,24.50,20241210,3.55,N,396300,100,26 억,,274512,N,N,0,N,00,N
20250106,111104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,35,2,1.43,59101225,23949,32.57,2425,2490,2425,3185,1715,2450,2467.80,1.04,0,10350,2533,2491,2423,2381,2313,2512,2402,26,735,100,1710,5,1,26489500,658,10.35,0.94,12,0.09,240.00,2653.00,4360,20240216,-43.00,2000,20241210,24.25,2490,-0.20,20250106,2280,8.99,20250102,4360,-43.00,20240216,2000,24.25,20241210,3.55,N,396300,100,26 억,,274512,N,N,0,N,00,N
20250106,101059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,20,2,0.82,30195820,12273,16.69,2425,2480,2425,3185,1715,2450,2460.35,1.04,0,4099,2533,2491,2423,2381,2313,2512,2402,26,735,100,1710,5,1,26489500,654,10.29,0.93,12,0.05,240.00,2653.00,4360,20240216,-43.35,2000,20241210,23.50,2480,-0.40,20250106,2280,8.33,20250102,4360,-43.35,20240216,2000,23.50,20241210,3.55,N,396300,100,26 억,,274512,N,N,0,N,00,N
20250106,091100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,20,2,0.82,10588660,4322,5.88,2425,2470,2425,3185,1715,2450,2449.94,1.04,0,-1620,2533,2491,2423,2381,2313,2512,2402,26,735,100,1710,5,1,26489500,654,10.29,0.93,12,0.02,240.00,2653.00,4360,20240216,-43.35,2000,20241210,23.50,2470,0.00,20250106,2280,8.33,20250102,4360,-43.35,20240216,2000,23.50,20241210,3.55,N,396300,100,26 억,,274512,N,N,0,N,00,N
20250103,161055,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,65,2,2.73,178810545,73528,153.22,2355,2465,2355,3100,1670,2385,2431.86,1.01,0,6150,2455,2420,2350,2315,2245,2437,2332,26,715,100,1660,5,1,26489500,649,10.21,0.92,12,0.28,240.00,2653.00,4360,20240216,-43.81,2000,20241210,22.50,2465,-0.61,20250103,2280,7.46,20250102,4360,-43.81,20240216,2000,22.50,20241210,3.58,N,396300,100,26 억,,268864,N,N,0,N,00,N
20250103,151058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,50,2,2.10,171480385,70532,146.98,2355,2465,2355,3100,1670,2385,2431.24,1.01,0,6002,2455,2420,2350,2315,2245,2437,2332,26,715,100,1660,5,1,26489500,645,10.15,0.92,12,0.27,240.00,2653.00,4360,20240216,-44.15,2000,20241210,21.75,2465,-1.22,20250103,2280,6.80,20250102,4360,-44.15,20240216,2000,21.75,20241210,3.58,N,396300,100,26 억,,268864,N,N,0,N,00,N
20250103,141058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,45,2,1.89,151996195,62563,130.37,2355,2465,2355,3100,1670,2385,2429.49,1.01,0,7179,2455,2420,2350,2315,2245,2437,2332,26,715,100,1660,5,1,26489500,644,10.12,0.92,12,0.24,240.00,2653.00,4360,20240216,-44.27,2000,20241210,21.50,2465,-1.42,20250103,2280,6.58,20250102,4360,-44.27,20240216,2000,21.50,20241210,3.58,N,396300,100,26 억,,268864,N,N,0,N,00,N
20250103,131059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,65,2,2.73,141655790,58316,121.52,2355,2465,2355,3100,1670,2385,2429.11,1.01,0,7298,2455,2420,2350,2315,2245,2437,2332,26,715,100,1660,5,1,26489500,649,10.21,0.92,12,0.22,240.00,2653.00,4360,20240216,-43.81,2000,20241210,22.50,2465,-0.61,20250103,2280,7.46,20250102,4360,-43.81,20240216,2000,22.50,20241210,3.58,N,396300,100,26 억,,268864,N,N,0,N,00,N
20250103,121058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,55,2,2.31,106091555,43788,91.25,2355,2445,2355,3100,1670,2385,2422.85,1.01,0,6555,2455,2420,2350,2315,2245,2437,2332,26,715,100,1660,5,1,26489500,646,10.17,0.92,12,0.17,240.00,2653.00,4360,20240216,-44.04,2000,20241210,22.00,2445,-0.20,20250103,2280,7.02,20250102,4360,-44.04,20240216,2000,22.00,20241210,3.58,N,396300,100,26 억,,268864,N,N,0,N,00,N
20250103,111059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,40,2,1.68,92626170,38263,79.73,2355,2445,2355,3100,1670,2385,2420.78,1.01,0,3296,2455,2420,2350,2315,2245,2437,2332,26,715,100,1660,5,1,26489500,642,10.10,0.91,12,0.14,240.00,2653.00,4360,20240216,-44.38,2000,20241210,21.25,2445,-0.82,20250103,2280,6.36,20250102,4360,-44.38,20240216,2000,21.25,20241210,3.58,N,396300,100,26 억,,268864,N,N,0,N,00,N
20250103,101055,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,35,2,1.47,43474640,18055,37.62,2355,2420,2355,3100,1670,2385,2407.90,1.01,0,6562,2455,2420,2350,2315,2245,2437,2332,26,715,100,1660,5,1,26489500,641,10.08,0.91,12,0.07,240.00,2653.00,4360,20240216,-44.50,2000,20241210,21.00,2420,0.00,20250103,2280,6.14,20250102,4360,-44.50,20240216,2000,21.00,20241210,3.58,N,396300,100,26 억,,268864,N,N,0,N,00,N
20250103,091058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,30,2,1.26,15324255,6402,13.34,2355,2415,2355,3100,1670,2385,2393.67,1.01,0,3538,2455,2420,2350,2315,2245,2437,2332,26,715,100,1660,5,1,26489500,640,10.06,0.91,12,0.02,240.00,2653.00,4360,20240216,-44.61,2000,20241210,20.75,2415,0.00,20250103,2280,5.92,20250102,4360,-44.61,20240216,2000,20.75,20241210,3.58,N,396300,100,26 억,,268864,N,N,0,N,00,N
20250102,161045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,85,2,3.70,106719420,45333,82.18,2280,2385,2280,2990,1610,2300,2354.12,1.02,0,1452,2390,2345,2300,2255,2210,2367,2277,26,690,100,1610,5,1,26489500,632,9.94,0.90,12,0.17,240.00,2653.00,4360,20240216,-45.30,2000,20241210,19.25,2385,0.00,20250102,2280,4.61,20250102,4360,-45.30,20240216,2000,19.25,20241210,3.61,N,396300,100,26 억,,268994,N,N,0,N,00,N
20250102,151047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,65,2,2.83,75600145,32265,58.49,2280,2370,2280,2990,1610,2300,2343.10,1.02,0,1049,2390,2345,2300,2255,2210,2367,2277,26,690,100,1610,5,1,26489500,626,9.85,0.89,12,0.12,240.00,2653.00,4360,20240216,-45.76,2000,20241210,18.25,2370,-0.21,20250102,2280,3.73,20250102,4360,-45.76,20240216,2000,18.25,20241210,3.61,N,396300,100,26 억,,268994,N,N,0,N,00,N
20250102,141044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,50,2,2.17,54384610,23279,42.20,2280,2360,2280,2990,1610,2300,2336.21,1.02,0,-2521,2390,2345,2300,2255,2210,2367,2277,26,690,100,1610,5,1,26489500,623,9.79,0.89,12,0.09,240.00,2653.00,4360,20240216,-46.10,2000,20241210,17.50,2360,-0.42,20250102,2280,3.07,20250102,4360,-46.10,20240216,2000,17.50,20241210,3.61,N,396300,100,26 억,,268994,N,N,0,N,00,N
20250102,131049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,45,2,1.96,49780725,21317,38.64,2280,2360,2280,2990,1610,2300,2335.26,1.02,0,-2377,2390,2345,2300,2255,2210,2367,2277,26,690,100,1610,5,1,26489500,621,9.77,0.88,12,0.08,240.00,2653.00,4360,20240216,-46.22,2000,20241210,17.25,2360,-0.64,20250102,2280,2.85,20250102,4360,-46.22,20240216,2000,17.25,20241210,3.61,N,396300,100,26 억,,268994,N,N,0,N,00,N
20250102,121045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,45,2,1.96,47308960,20260,36.73,2280,2360,2280,2990,1610,2300,2335.09,1.02,0,-2715,2390,2345,2300,2255,2210,2367,2277,26,690,100,1610,5,1,26489500,621,9.77,0.88,12,0.08,240.00,2653.00,4360,20240216,-46.22,2000,20241210,17.25,2360,-0.64,20250102,2280,2.85,20250102,4360,-46.22,20240216,2000,17.25,20241210,3.61,N,396300,100,26 억,,268994,N,N,0,N,00,N
20250102,111036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,40,2,1.74,18350560,7895,14.31,2280,2345,2280,2990,1610,2300,2324.33,1.02,0,-619,2390,2345,2300,2255,2210,2367,2277,26,690,100,1610,5,1,26489500,620,9.75,0.88,12,0.03,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2345,-0.21,20250102,2280,2.63,20250102,4360,-46.33,20240216,2000,17.00,20241210,3.61,N,396300,100,26 억,,268994,N,N,0,N,00,N
20250102,101043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,25,2,1.09,2611735,1142,2.07,2280,2325,2280,2990,1610,2300,2286.98,1.02,0,523,2390,2345,2300,2255,2210,2367,2277,26,690,100,1610,5,1,26489500,616,9.69,0.88,12,0.00,240.00,2653.00,4360,20240216,-46.67,2000,20241210,16.25,2325,0.00,20250102,2280,1.97,20250102,4360,-46.67,20240216,2000,16.25,20241210,3.61,N,396300,100,26 억,,268994,N,N,0,N,00,N
20250102,091032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,1.02,0,0,2390,2345,2300,2255,2210,2367,2277,26,690,100,1610,5,1,26489500,609,9.58,0.87,12,0.00,240.00,2653.00,4360,20240216,-47.25,2000,20241210,15.00,0,0.00,0,0,0.00,0,4360,-47.25,20240216,2000,15.00,20241210,3.61,N,396300,100,26 억,,268994,N,N,0,N,00,N