170 lines
72 KiB
CSV
170 lines
72 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20241231,161302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,260,2,3.51,9296221690,1218414,84.84,7250,7740,7230,9620,5180,7400,7630.03,1.41,108380,102860,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2345,17.33,5.07,12,3.98,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9810,-21.92,20241219,2125,260.47,20240628,9810,-21.92,20241219,2125,260.47,20240628,7.43,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20241231,151246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,260,2,3.51,9296221690,1218414,84.84,7250,7740,7230,9620,5180,7400,7630.03,1.41,108380,102860,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2345,17.33,5.07,12,3.98,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9810,-21.92,20241219,2125,260.47,20240628,9810,-21.92,20241219,2125,260.47,20240628,7.43,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20241231,141301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,260,2,3.51,9296221690,1218414,84.84,7250,7740,7230,9620,5180,7400,7630.03,1.41,108380,102860,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2345,17.33,5.07,12,3.98,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9810,-21.92,20241219,2125,260.47,20240628,9810,-21.92,20241219,2125,260.47,20240628,7.43,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20241231,131302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,260,2,3.51,9296221690,1218414,84.84,7250,7740,7230,9620,5180,7400,7630.03,1.41,108380,102860,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2345,17.33,5.07,12,3.98,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9810,-21.92,20241219,2125,260.47,20240628,9810,-21.92,20241219,2125,260.47,20240628,7.43,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20241231,121301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,260,2,3.51,9296221690,1218414,84.84,7250,7740,7230,9620,5180,7400,7630.03,1.41,108380,102860,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2345,17.33,5.07,12,3.98,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9810,-21.92,20241219,2125,260.47,20240628,9810,-21.92,20241219,2125,260.47,20240628,7.43,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20241231,111300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,260,2,3.51,9296221690,1218414,84.84,7250,7740,7230,9620,5180,7400,7630.03,1.41,108380,102860,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2345,17.33,5.07,12,3.98,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9810,-21.92,20241219,2125,260.47,20240628,9810,-21.92,20241219,2125,260.47,20240628,7.43,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20241231,101254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,260,2,3.51,9296221690,1218414,84.84,7250,7740,7230,9620,5180,7400,7630.03,1.41,108380,102860,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2345,17.33,5.07,12,3.98,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9810,-21.92,20241219,2125,260.47,20240628,9810,-21.92,20241219,2125,260.47,20240628,7.43,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20241231,091257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,260,2,3.51,9296221690,1218414,84.84,7250,7740,7230,9620,5180,7400,7630.03,1.41,108380,102860,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2345,17.33,5.07,12,3.98,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9810,-21.92,20241219,2125,260.47,20240628,9810,-21.92,20241219,2125,260.47,20240628,7.43,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20241230,161253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,260,2,3.51,9008957210,1180722,82.21,7250,7740,7230,9620,5180,7400,7630.03,1.06,0,102860,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2345,17.33,5.07,12,3.86,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9810,-21.92,20241219,2125,260.47,20240628,9810,-21.92,20241219,2125,260.47,20240628,7.43,N,365330,500,153 억,,324611,N,N,0,N,00,N
|
|
20241230,151257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,280,2,3.78,8507198300,1115290,77.66,7250,7740,7230,9620,5180,7400,7627.87,1.06,0,106485,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2351,17.38,5.09,12,3.64,442.00,1510.00,9810,20241219,-21.71,2125,20240628,261.41,9810,-21.71,20241219,2125,261.41,20240628,9810,-21.71,20241219,2125,261.41,20240628,7.43,N,365330,500,153 억,,324611,N,N,0,N,00,N
|
|
20241230,141257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,290,2,3.92,7784363910,1021202,71.10,7250,7740,7230,9620,5180,7400,7622.83,1.06,0,118878,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2354,17.40,5.09,12,3.34,442.00,1510.00,9810,20241219,-21.61,2125,20240628,261.88,9810,-21.61,20241219,2125,261.88,20240628,9810,-21.61,20241219,2125,261.88,20240628,7.43,N,365330,500,153 억,,324611,N,N,0,N,00,N
|
|
20241230,131258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,280,2,3.78,6902382780,906379,63.11,7250,7740,7230,9620,5180,7400,7615.43,1.06,0,96715,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2351,17.38,5.09,12,2.96,442.00,1510.00,9810,20241219,-21.71,2125,20240628,261.41,9810,-21.71,20241219,2125,261.41,20240628,9810,-21.71,20241219,2125,261.41,20240628,7.43,N,365330,500,153 억,,324611,N,N,0,N,00,N
|
|
20241230,121254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,260,2,3.51,6442668060,846364,58.93,7250,7740,7230,9620,5180,7400,7612.26,1.06,0,84341,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2345,17.33,5.07,12,2.76,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9810,-21.92,20241219,2125,260.47,20240628,9810,-21.92,20241219,2125,260.47,20240628,7.43,N,365330,500,153 억,,324611,N,N,0,N,00,N
|
|
20241230,111255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,320,2,4.32,5481441740,721492,50.24,7250,7740,7230,9620,5180,7400,7597.47,1.06,0,82956,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2363,17.47,5.11,12,2.36,442.00,1510.00,9810,20241219,-21.30,2125,20240628,263.29,9810,-21.30,20241219,2125,263.29,20240628,9810,-21.30,20241219,2125,263.29,20240628,7.43,N,365330,500,153 억,,324611,N,N,0,N,00,N
|
|
20241230,101254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7560,160,2,2.16,4427880230,584077,40.67,7250,7730,7230,9620,5180,7400,7581.10,1.06,0,66688,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2314,17.10,5.01,12,1.91,442.00,1510.00,9810,20241219,-22.94,2125,20240628,255.76,9810,-22.94,20241219,2125,255.76,20240628,9810,-22.94,20241219,2125,255.76,20240628,7.43,N,365330,500,153 억,,324611,N,N,0,N,00,N
|
|
20241230,091258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,100,2,1.35,1098095760,147998,10.30,7250,7580,7230,9620,5180,7400,7419.72,1.06,0,10049,7753,7576,7413,7236,7073,7665,7325,153,2220,500,4580,10,1,30610000,2296,16.97,4.97,12,0.48,442.00,1510.00,9810,20241219,-23.55,2125,20240628,252.94,9810,-23.55,20241219,2125,252.94,20240628,9810,-23.55,20241219,2125,252.94,20240628,7.43,N,365330,500,153 억,,324611,N,N,0,N,00,N
|
|
20241227,161250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,-10,5,-0.13,10384142970,1399016,88.50,7330,7590,7250,9630,5190,7410,7422.54,1.19,0,-42211,7803,7606,7483,7286,7163,7545,7225,153,2220,500,4590,10,1,30610000,2265,16.74,4.90,12,4.57,442.00,1510.00,9810,20241219,-24.57,2125,20240628,248.24,9810,-24.57,20241219,2125,248.24,20240628,9810,-24.57,20241219,2125,248.24,20240628,7.76,N,365330,500,153 억,,365039,N,N,0,N,00,N
|
|
20241227,151249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7410,0,3,0.00,9953737580,1340879,84.83,7330,7590,7250,9630,5190,7410,7423.30,1.19,0,-43666,7803,7606,7483,7286,7163,7545,7225,153,2220,500,4590,10,1,30610000,2268,16.76,4.91,12,4.38,442.00,1510.00,9810,20241219,-24.46,2125,20240628,248.71,9810,-24.46,20241219,2125,248.71,20240628,9810,-24.46,20241219,2125,248.71,20240628,7.76,N,365330,500,153 억,,365039,N,N,0,N,00,N
|
|
20241227,141252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7450,40,2,0.54,8656703700,1166852,73.82,7330,7590,7250,9630,5190,7410,7418.86,1.19,0,-24602,7803,7606,7483,7286,7163,7545,7225,153,2220,500,4590,10,1,30610000,2280,16.86,4.93,12,3.81,442.00,1510.00,9810,20241219,-24.06,2125,20240628,250.59,9810,-24.06,20241219,2125,250.59,20240628,9810,-24.06,20241219,2125,250.59,20240628,7.76,N,365330,500,153 억,,365039,N,N,0,N,00,N
|
|
20241227,131249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7390,-20,5,-0.27,7721780830,1041061,65.86,7330,7590,7250,9630,5190,7410,7417.23,1.19,0,-31065,7803,7606,7483,7286,7163,7545,7225,153,2220,500,4590,10,1,30610000,2262,16.72,4.89,12,3.40,442.00,1510.00,9810,20241219,-24.67,2125,20240628,247.76,9810,-24.67,20241219,2125,247.76,20240628,9810,-24.67,20241219,2125,247.76,20240628,7.76,N,365330,500,153 억,,365039,N,N,0,N,00,N
|
|
20241227,121250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,-130,5,-1.75,7040076340,948843,60.02,7330,7590,7250,9630,5190,7410,7419.65,1.19,0,-27813,7803,7606,7483,7286,7163,7545,7225,153,2220,500,4590,10,1,30610000,2228,16.47,4.82,12,3.10,442.00,1510.00,9810,20241219,-25.79,2125,20240628,242.59,9810,-25.79,20241219,2125,242.59,20240628,9810,-25.79,20241219,2125,242.59,20240628,7.76,N,365330,500,153 억,,365039,N,N,0,N,00,N
|
|
20241227,111249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7350,-60,5,-0.81,6232988830,838496,53.04,7330,7590,7300,9630,5190,7410,7433.56,1.19,0,-26596,7803,7606,7483,7286,7163,7545,7225,153,2220,500,4590,10,1,30610000,2250,16.63,4.87,12,2.74,442.00,1510.00,9810,20241219,-25.08,2125,20240628,245.88,9810,-25.08,20241219,2125,245.88,20240628,9810,-25.08,20241219,2125,245.88,20240628,7.76,N,365330,500,153 억,,365039,N,N,0,N,00,N
|
|
20241227,101248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7520,110,2,1.48,4612541600,619466,39.19,7330,7590,7300,9630,5190,7410,7446.05,1.19,0,-50038,7803,7606,7483,7286,7163,7545,7225,153,2220,500,4590,10,1,30610000,2302,17.01,4.98,12,2.02,442.00,1510.00,9810,20241219,-23.34,2125,20240628,253.88,9810,-23.34,20241219,2125,253.88,20240628,9810,-23.34,20241219,2125,253.88,20240628,7.76,N,365330,500,153 억,,365039,N,N,0,N,00,N
|
|
20241227,091254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,-10,5,-0.13,1842810950,249656,15.79,7330,7450,7300,9630,5190,7410,7381.30,1.19,0,17915,7803,7606,7483,7286,7163,7545,7225,153,2220,500,4590,10,1,30610000,2265,16.74,4.90,12,0.82,442.00,1510.00,9810,20241219,-24.57,2125,20240628,248.24,9810,-24.57,20241219,2125,248.24,20240628,9810,-24.57,20241219,2125,248.24,20240628,7.76,N,365330,500,153 억,,365039,N,N,0,N,00,N
|
|
20241226,161243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7410,-330,5,-4.26,11350348320,1510822,67.64,7660,7680,7360,10060,5420,7740,7513.03,0.93,0,81370,8220,7980,7840,7600,7460,7910,7530,153,2320,500,4790,10,1,30610000,2268,16.76,4.91,12,4.94,442.00,1510.00,9810,20241219,-24.46,2125,20240628,248.71,9810,-24.46,20241219,2125,248.71,20240628,9810,-24.46,20241219,2125,248.71,20240628,6.87,N,365330,500,153 억,,285736,N,N,0,N,00,N
|
|
20241226,151241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7410,-330,5,-4.26,10662892000,1418074,63.49,7660,7680,7360,10060,5420,7740,7519.18,0.93,0,45481,8220,7980,7840,7600,7460,7910,7530,153,2320,500,4790,10,1,30610000,2268,16.76,4.91,12,4.63,442.00,1510.00,9810,20241219,-24.46,2125,20240628,248.71,9810,-24.46,20241219,2125,248.71,20240628,9810,-24.46,20241219,2125,248.71,20240628,6.87,N,365330,500,153 억,,285736,N,N,0,N,00,N
|
|
20241226,141239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,-270,5,-3.49,8834195180,1172319,52.48,7660,7680,7430,10060,5420,7740,7535.55,0.93,0,5267,8220,7980,7840,7600,7460,7910,7530,153,2320,500,4790,10,1,30610000,2287,16.90,4.95,12,3.83,442.00,1510.00,9810,20241219,-23.85,2125,20240628,251.53,9810,-23.85,20241219,2125,251.53,20240628,9810,-23.85,20241219,2125,251.53,20240628,6.87,N,365330,500,153 억,,285736,N,N,0,N,00,N
|
|
20241226,131240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-240,5,-3.10,7803442210,1034158,46.30,7660,7680,7450,10060,5420,7740,7545.58,0.93,0,-3322,8220,7980,7840,7600,7460,7910,7530,153,2320,500,4790,10,1,30610000,2296,16.97,4.97,12,3.38,442.00,1510.00,9810,20241219,-23.55,2125,20240628,252.94,9810,-23.55,20241219,2125,252.94,20240628,9810,-23.55,20241219,2125,252.94,20240628,6.87,N,365330,500,153 억,,285736,N,N,0,N,00,N
|
|
20241226,121237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7560,-180,5,-2.33,7356344220,974588,43.63,7660,7680,7450,10060,5420,7740,7548.04,0.93,0,-1229,8220,7980,7840,7600,7460,7910,7530,153,2320,500,4790,10,1,30610000,2314,17.10,5.01,12,3.18,442.00,1510.00,9810,20241219,-22.94,2125,20240628,255.76,9810,-22.94,20241219,2125,255.76,20240628,9810,-22.94,20241219,2125,255.76,20240628,6.87,N,365330,500,153 억,,285736,N,N,0,N,00,N
|
|
20241226,111236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7520,-220,5,-2.84,6547626580,867412,38.83,7660,7680,7450,10060,5420,7740,7548.32,0.93,0,24717,8220,7980,7840,7600,7460,7910,7530,153,2320,500,4790,10,1,30610000,2302,17.01,4.98,12,2.83,442.00,1510.00,9810,20241219,-23.34,2125,20240628,253.88,9810,-23.34,20241219,2125,253.88,20240628,9810,-23.34,20241219,2125,253.88,20240628,6.87,N,365330,500,153 억,,285736,N,N,0,N,00,N
|
|
20241226,101240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7560,-180,5,-2.33,4566532450,603246,27.01,7660,7680,7490,10060,5420,7740,7569.76,0.93,0,-2274,8220,7980,7840,7600,7460,7910,7530,153,2320,500,4790,10,1,30610000,2314,17.10,5.01,12,1.97,442.00,1510.00,9810,20241219,-22.94,2125,20240628,255.76,9810,-22.94,20241219,2125,255.76,20240628,9810,-22.94,20241219,2125,255.76,20240628,6.87,N,365330,500,153 억,,285736,N,N,0,N,00,N
|
|
20241226,091238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7520,-220,5,-2.84,2054946230,270956,12.13,7660,7680,7520,10060,5420,7740,7583.70,0.93,0,-11088,8220,7980,7840,7600,7460,7910,7530,153,2320,500,4790,10,1,30610000,2302,17.01,4.98,12,0.89,442.00,1510.00,9810,20241219,-23.34,2125,20240628,253.88,9810,-23.34,20241219,2125,253.88,20240628,9810,-23.34,20241219,2125,253.88,20240628,6.87,N,365330,500,153 억,,285736,N,N,0,N,00,N
|
|
20241224,161239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7740,-280,5,-3.49,16779947720,2139999,52.88,7990,8080,7700,10420,5620,8020,7841.04,0.16,0,238352,8926,8472,8246,7792,7566,8360,7680,153,2400,500,4970,10,1,30610000,2369,17.51,5.13,12,6.99,442.00,1510.00,9810,20241219,-21.10,2125,20240628,264.24,9810,-21.10,20241219,2125,264.24,20240628,9810,-21.10,20241219,2125,264.24,20240628,7.17,N,365330,500,153 억,,49960,N,N,0,N,00,N
|
|
20241224,151238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7740,-280,5,-3.49,15661078320,1995487,49.31,7990,8080,7700,10420,5620,8020,7847.58,0.16,0,201604,8926,8472,8246,7792,7566,8360,7680,153,2400,500,4970,10,1,30610000,2369,17.51,5.13,12,6.52,442.00,1510.00,9810,20241219,-21.10,2125,20240628,264.24,9810,-21.10,20241219,2125,264.24,20240628,9810,-21.10,20241219,2125,264.24,20240628,7.17,N,365330,500,153 억,,49960,N,N,0,N,00,N
|
|
20241224,141235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,-210,5,-2.62,14052155460,1788263,44.19,7990,8080,7700,10420,5620,8020,7857.28,0.16,0,151553,8926,8472,8246,7792,7566,8360,7680,153,2400,500,4970,10,1,30610000,2391,17.67,5.17,12,5.84,442.00,1510.00,9810,20241219,-20.39,2125,20240628,267.53,9810,-20.39,20241219,2125,267.53,20240628,9810,-20.39,20241219,2125,267.53,20240628,7.17,N,365330,500,153 억,,49960,N,N,0,N,00,N
|
|
20241224,131237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,-260,5,-3.24,12992592170,1651846,40.82,7990,8080,7700,10420,5620,8020,7864.77,0.16,0,122019,8926,8472,8246,7792,7566,8360,7680,153,2400,500,4970,10,1,30610000,2375,17.56,5.14,12,5.40,442.00,1510.00,9810,20241219,-20.90,2125,20240628,265.18,9810,-20.90,20241219,2125,265.18,20240628,9810,-20.90,20241219,2125,265.18,20240628,7.17,N,365330,500,153 억,,49960,N,N,0,N,00,N
|
|
20241224,121239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7840,-180,5,-2.24,11847781610,1504627,37.18,7990,8080,7700,10420,5620,8020,7873.48,0.16,0,126690,8926,8472,8246,7792,7566,8360,7680,153,2400,500,4970,10,1,30610000,2400,17.74,5.19,12,4.92,442.00,1510.00,9810,20241219,-20.08,2125,20240628,268.94,9810,-20.08,20241219,2125,268.94,20240628,9810,-20.08,20241219,2125,268.94,20240628,7.17,N,365330,500,153 억,,49960,N,N,0,N,00,N
|
|
20241224,111238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,-240,5,-2.99,11191774090,1420713,35.10,7990,8080,7700,10420,5620,8020,7876.79,0.16,0,112538,8926,8472,8246,7792,7566,8360,7680,153,2400,500,4970,10,1,30610000,2381,17.60,5.15,12,4.64,442.00,1510.00,9810,20241219,-20.69,2125,20240628,266.12,9810,-20.69,20241219,2125,266.12,20240628,9810,-20.69,20241219,2125,266.12,20240628,7.17,N,365330,500,153 억,,49960,N,N,0,N,00,N
|
|
20241224,101237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7850,-170,5,-2.12,9824919480,1245714,30.78,7990,8080,7700,10420,5620,8020,7886.14,0.16,0,125533,8926,8472,8246,7792,7566,8360,7680,153,2400,500,4970,10,1,30610000,2403,17.76,5.20,12,4.07,442.00,1510.00,9810,20241219,-19.98,2125,20240628,269.41,9810,-19.98,20241219,2125,269.41,20240628,9810,-19.98,20241219,2125,269.41,20240628,7.17,N,365330,500,153 억,,49960,N,N,0,N,00,N
|
|
20241224,091244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,40,2,0.50,2390209400,298297,7.37,7990,8080,7920,10420,5620,8020,8012.66,0.16,0,2587,8926,8472,8246,7792,7566,8360,7680,153,2400,500,4970,10,1,30610000,2467,18.24,5.34,12,0.97,442.00,1510.00,9810,20241219,-17.84,2125,20240628,279.29,9810,-17.84,20241219,2125,279.29,20240628,9810,-17.84,20241219,2125,279.29,20240628,7.17,N,365330,500,153 억,,49960,N,N,0,N,00,N
|
|
20241223,161228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,-800,5,-9.07,31826217300,3865500,44.75,8650,8700,8020,11460,6180,8820,8233.17,0.24,0,-28307,9913,9366,8943,8396,7973,9155,8185,153,2640,500,5460,10,1,30610000,2455,18.14,5.31,12,12.63,442.00,1510.00,9810,20241219,-18.25,2125,20240628,277.41,9810,-18.25,20241219,2125,277.41,20240628,9810,-18.25,20241219,2125,277.41,20240628,7.91,N,365330,500,153 억,,74949,N,N,0,N,00,N
|
|
20241223,151232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-760,5,-8.62,30058451130,3645834,42.20,8650,8700,8030,11460,6180,8820,8243.54,0.24,0,-30328,9913,9366,8943,8396,7973,9155,8185,153,2640,500,5460,10,1,30610000,2467,18.24,5.34,12,11.91,442.00,1510.00,9810,20241219,-17.84,2125,20240628,279.29,9810,-17.84,20241219,2125,279.29,20240628,9810,-17.84,20241219,2125,279.29,20240628,7.91,N,365330,500,153 억,,74949,N,N,0,N,00,N
|
|
20241223,141228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-700,5,-7.94,26199707010,3168616,36.68,8650,8700,8070,11460,6180,8820,8267.33,0.24,0,18904,9913,9366,8943,8396,7973,9155,8185,153,2640,500,5460,10,1,30610000,2486,18.37,5.38,12,10.35,442.00,1510.00,9810,20241219,-17.23,2125,20240628,282.12,9810,-17.23,20241219,2125,282.12,20240628,9810,-17.23,20241219,2125,282.12,20240628,7.91,N,365330,500,153 억,,74949,N,N,0,N,00,N
|
|
20241223,131227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,-610,5,-6.92,23558430490,2844740,32.93,8650,8700,8070,11460,6180,8820,8280.13,0.24,0,33473,9913,9366,8943,8396,7973,9155,8185,153,2640,500,5460,10,1,30610000,2513,18.57,5.44,12,9.29,442.00,1510.00,9810,20241219,-16.31,2125,20240628,286.35,9810,-16.31,20241219,2125,286.35,20240628,9810,-16.31,20241219,2125,286.35,20240628,7.91,N,365330,500,153 억,,74949,N,N,0,N,00,N
|
|
20241223,121231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8260,-560,5,-6.35,21732228370,2622383,30.36,8650,8700,8070,11460,6180,8820,8285.84,0.24,0,36458,9913,9366,8943,8396,7973,9155,8185,153,2640,500,5460,10,1,30610000,2528,18.69,5.47,12,8.57,442.00,1510.00,9810,20241219,-15.80,2125,20240628,288.71,9810,-15.80,20241219,2125,288.71,20240628,9810,-15.80,20241219,2125,288.71,20240628,7.91,N,365330,500,153 억,,74949,N,N,0,N,00,N
|
|
20241223,111226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8310,-510,5,-5.78,20300508690,2448904,28.35,8650,8700,8070,11460,6180,8820,8288.18,0.24,0,42473,9913,9366,8943,8396,7973,9155,8185,153,2640,500,5460,10,1,30610000,2544,18.80,5.50,12,8.00,442.00,1510.00,9810,20241219,-15.29,2125,20240628,291.06,9810,-15.29,20241219,2125,291.06,20240628,9810,-15.29,20241219,2125,291.06,20240628,7.91,N,365330,500,153 억,,74949,N,N,0,N,00,N
|
|
20241223,101220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,-660,5,-7.48,15215428320,1827923,21.16,8650,8700,8080,11460,6180,8820,8322.06,0.24,0,60776,9913,9366,8943,8396,7973,9155,8185,153,2640,500,5460,10,1,30610000,2498,18.46,5.40,12,5.97,442.00,1510.00,9810,20241219,-16.82,2125,20240628,284.00,9810,-16.82,20241219,2125,284.00,20240628,9810,-16.82,20241219,2125,284.00,20240628,7.91,N,365330,500,153 억,,74949,N,N,0,N,00,N
|
|
20241223,091226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8500,-320,5,-3.63,4348482040,506491,5.86,8650,8700,8490,11460,6180,8820,8582.36,0.24,0,64478,9913,9366,8943,8396,7973,9155,8185,153,2640,500,5460,10,1,30610000,2602,19.23,5.63,12,1.65,442.00,1510.00,9810,20241219,-13.35,2125,20240628,300.00,9810,-13.35,20241219,2125,300.00,20240628,9810,-13.35,20241219,2125,300.00,20240628,7.91,N,365330,500,153 억,,74949,N,N,0,N,00,N
|
|
20241220,161221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8820,-300,5,-3.29,77701289440,8534872,40.35,9260,9490,8520,11850,6390,9120,9104.39,0.88,0,-203823,10586,9852,9076,8342,7566,10220,8710,153,2730,500,5650,10,1,30610000,2700,19.95,5.84,12,27.88,442.00,1510.00,9810,20241219,-10.09,2125,20240628,315.06,9810,-10.09,20241219,2125,315.06,20240628,9810,-10.09,20241219,2125,315.06,20240628,8.07,N,365330,500,153 억,,269967,N,N,0,N,00,N
|
|
20241220,151224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8680,-440,5,-4.82,75924167350,8332643,39.39,9260,9490,8520,11850,6390,9120,9111.61,0.88,0,-209095,10586,9852,9076,8342,7566,10220,8710,153,2730,500,5650,10,1,30610000,2657,19.64,5.75,12,27.22,442.00,1510.00,9810,20241219,-11.52,2125,20240628,308.47,9810,-11.52,20241219,2125,308.47,20240628,9810,-11.52,20241219,2125,308.47,20240628,8.07,N,365330,500,153 억,,269967,N,N,0,N,00,N
|
|
20241220,141222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8760,-360,5,-3.95,72741954260,7964842,37.65,9260,9490,8520,11850,6390,9120,9132.95,0.88,0,-214335,10586,9852,9076,8342,7566,10220,8710,153,2730,500,5650,10,1,30610000,2681,19.82,5.80,12,26.02,442.00,1510.00,9810,20241219,-10.70,2125,20240628,312.24,9810,-10.70,20241219,2125,312.24,20240628,9810,-10.70,20241219,2125,312.24,20240628,8.07,N,365330,500,153 억,,269967,N,N,0,N,00,N
|
|
20241220,131221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8830,-290,5,-3.18,70777712370,7740801,36.59,9260,9490,8520,11850,6390,9120,9143.59,0.88,0,-218774,10586,9852,9076,8342,7566,10220,8710,153,2730,500,5650,10,1,30610000,2703,19.98,5.85,12,25.29,442.00,1510.00,9810,20241219,-9.99,2125,20240628,315.53,9810,-9.99,20241219,2125,315.53,20240628,9810,-9.99,20241219,2125,315.53,20240628,8.07,N,365330,500,153 억,,269967,N,N,0,N,00,N
|
|
20241220,121219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8580,-540,5,-5.92,66133585170,7211661,34.09,9260,9490,8550,11850,6390,9120,9170.67,0.88,0,-212325,10586,9852,9076,8342,7566,10220,8710,153,2730,500,5650,10,1,30610000,2626,19.41,5.68,12,23.56,442.00,1510.00,9810,20241219,-12.54,2125,20240628,303.76,9810,-12.54,20241219,2125,303.76,20240628,9810,-12.54,20241219,2125,303.76,20240628,8.07,N,365330,500,153 억,,269967,N,N,0,N,00,N
|
|
20241220,111219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9070,-50,5,-0.55,57216942080,6202496,29.32,9260,9490,8820,11850,6390,9120,9225.55,0.88,0,-214752,10586,9852,9076,8342,7566,10220,8710,153,2730,500,5650,10,1,30610000,2776,20.52,6.01,12,20.26,442.00,1510.00,9810,20241219,-7.54,2125,20240628,326.82,9810,-7.54,20241219,2125,326.82,20240628,9810,-7.54,20241219,2125,326.82,20240628,8.07,N,365330,500,153 억,,269967,N,N,0,N,00,N
|
|
20241220,101221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9320,200,2,2.19,34291421420,3737370,17.67,9260,9380,8820,11850,6390,9120,9175.91,0.88,0,-216029,10586,9852,9076,8342,7566,10220,8710,153,2730,500,5650,10,1,30610000,2853,21.09,6.17,12,12.21,442.00,1510.00,9810,20241219,-4.99,2125,20240628,338.59,9810,-4.99,20241219,2125,338.59,20240628,9810,-4.99,20241219,2125,338.59,20240628,8.07,N,365330,500,153 억,,269967,N,N,0,N,00,N
|
|
20241220,091222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9120,0,3,0.00,14474866220,1566627,7.41,9260,9370,9080,11850,6390,9120,9242.83,0.88,0,-63777,10586,9852,9076,8342,7566,10220,8710,153,2730,500,5650,10,1,30610000,2792,20.63,6.04,12,5.12,442.00,1510.00,9810,20241219,-7.03,2125,20240628,329.18,9810,-7.03,20241219,2125,329.18,20240628,9810,-7.03,20241219,2125,329.18,20240628,8.07,N,365330,500,153 억,,269967,N,N,0,N,00,N
|
|
20241219,161216,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9120,520,2,6.05,191506332490,20773809,689.61,8330,9810,8300,11180,6020,8600,9218.61,0.12,0,241137,8980,8790,8620,8430,8260,8885,8525,153,2580,500,5330,10,1,30610000,2792,20.63,6.04,12,67.87,442.00,1510.00,9810,20241219,-7.03,2125,20240628,329.18,9810,-7.03,20241219,2125,329.18,20240628,9810,-7.03,20241219,2125,329.18,20240628,7.64,N,365330,500,153 억,,37464,N,N,0,N,00,N
|
|
20241219,151215,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9130,530,2,6.16,186330517550,20210908,670.93,8330,9810,8300,11180,6020,8600,9219.44,0.12,0,211846,8980,8790,8620,8430,8260,8885,8525,153,2580,500,5330,10,1,30610000,2795,20.66,6.05,12,66.03,442.00,1510.00,9810,20241219,-6.93,2125,20240628,329.65,9810,-6.93,20241219,2125,329.65,20240628,9810,-6.93,20241219,2125,329.65,20240628,7.64,N,365330,500,153 억,,37464,N,N,0,N,00,N
|
|
20241219,141217,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9450,850,2,9.88,159844734400,17353997,576.09,8330,9810,8300,11180,6020,8600,9210.98,0.12,0,45328,8980,8790,8620,8430,8260,8885,8525,153,2580,500,5330,10,1,30610000,2893,21.38,6.26,12,56.69,442.00,1510.00,9810,20241219,-3.67,2125,20240628,344.71,9810,-3.67,20241219,2125,344.71,20240628,9810,-3.67,20241219,2125,344.71,20240628,7.64,N,365330,500,153 억,,37464,N,N,0,N,00,N
|
|
20241219,131216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8990,390,2,4.53,55560594600,6289388,208.78,8330,9020,8300,11180,6020,8600,8834.18,0.12,0,15462,8980,8790,8620,8430,8260,8885,8525,153,2580,500,5330,10,1,30610000,2752,20.34,5.95,12,20.55,442.00,1510.00,9770,20241127,-7.98,2125,20240628,323.06,9770,-7.98,20241127,2125,323.06,20240628,9770,-7.98,20241127,2125,323.06,20240628,7.64,N,365330,500,153 억,,37464,N,N,0,N,00,N
|
|
20241219,121219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8780,180,2,2.09,40024947490,4553220,151.15,8330,8960,8300,11180,6020,8600,8790.65,0.12,0,44600,8980,8790,8620,8430,8260,8885,8525,153,2580,500,5330,10,1,30610000,2688,19.86,5.81,12,14.87,442.00,1510.00,9770,20241127,-10.13,2125,20240628,313.18,9770,-10.13,20241127,2125,313.18,20240628,9770,-10.13,20241127,2125,313.18,20240628,7.64,N,365330,500,153 억,,37464,N,N,0,N,00,N
|
|
20241219,111215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8840,240,2,2.79,35656161540,4058139,134.71,8330,8960,8300,11180,6020,8600,8786.53,0.12,0,66352,8980,8790,8620,8430,8260,8885,8525,153,2580,500,5330,10,1,30610000,2706,20.00,5.85,12,13.26,442.00,1510.00,9770,20241127,-9.52,2125,20240628,316.00,9770,-9.52,20241127,2125,316.00,20240628,9770,-9.52,20241127,2125,316.00,20240628,7.64,N,365330,500,153 억,,37464,N,N,0,N,00,N
|
|
20241219,101208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8830,230,2,2.67,26969747660,3075772,102.10,8330,8950,8300,11180,6020,8600,8768.68,0.12,0,77938,8980,8790,8620,8430,8260,8885,8525,153,2580,500,5330,10,1,30610000,2703,19.98,5.85,12,10.05,442.00,1510.00,9770,20241127,-9.62,2125,20240628,315.53,9770,-9.62,20241127,2125,315.53,20240628,9770,-9.62,20241127,2125,315.53,20240628,7.64,N,365330,500,153 억,,37464,N,N,0,N,00,N
|
|
20241219,091219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8730,130,2,1.51,6131779370,713730,23.69,8330,8750,8300,11180,6020,8600,8591.12,0.12,0,83514,8980,8790,8620,8430,8260,8885,8525,153,2580,500,5330,10,1,30610000,2672,19.75,5.78,12,2.33,442.00,1510.00,9770,20241127,-10.64,2125,20240628,310.82,9770,-10.64,20241127,2125,310.82,20240628,9770,-10.64,20241127,2125,310.82,20240628,7.64,N,365330,500,153 억,,37464,N,N,0,N,00,N
|
|
20241218,161212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8600,130,2,1.53,25119488260,2913330,45.09,8460,8810,8450,11010,5930,8470,8622.70,0.15,0,-7761,9263,8866,8643,8246,8023,8755,8135,153,2540,500,5250,10,1,30610000,2632,19.46,5.70,12,9.52,442.00,1510.00,9770,20241127,-11.98,2125,20240628,304.71,9770,-11.98,20241127,2125,304.71,20240628,9770,-11.98,20241127,2125,304.71,20240628,7.64,N,365330,500,153 억,,45476,N,N,0,N,00,N
|
|
20241218,151216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8630,160,2,1.89,23962106120,2778698,43.01,8460,8810,8450,11010,5930,8470,8623.87,0.15,0,-7540,9263,8866,8643,8246,8023,8755,8135,153,2540,500,5250,10,1,30610000,2642,19.52,5.72,12,9.08,442.00,1510.00,9770,20241127,-11.67,2125,20240628,306.12,9770,-11.67,20241127,2125,306.12,20240628,9770,-11.67,20241127,2125,306.12,20240628,7.64,N,365330,500,153 억,,45476,N,N,0,N,00,N
|
|
20241218,141211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8590,120,2,1.42,21990064620,2548862,39.45,8460,8810,8450,11010,5930,8470,8627.81,0.15,0,5346,9263,8866,8643,8246,8023,8755,8135,153,2540,500,5250,10,1,30610000,2629,19.43,5.69,12,8.33,442.00,1510.00,9770,20241127,-12.08,2125,20240628,304.24,9770,-12.08,20241127,2125,304.24,20240628,9770,-12.08,20241127,2125,304.24,20240628,7.64,N,365330,500,153 억,,45476,N,N,0,N,00,N
|
|
20241218,131215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8540,70,2,0.83,19492918580,2258959,34.97,8460,8810,8450,11010,5930,8470,8629.63,0.15,0,-9435,9263,8866,8643,8246,8023,8755,8135,153,2540,500,5250,10,1,30610000,2614,19.32,5.66,12,7.38,442.00,1510.00,9770,20241127,-12.59,2125,20240628,301.88,9770,-12.59,20241127,2125,301.88,20240628,9770,-12.59,20241127,2125,301.88,20240628,7.64,N,365330,500,153 억,,45476,N,N,0,N,00,N
|
|
20241218,121207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,100,2,1.18,18552787170,2148939,33.26,8460,8810,8450,11010,5930,8470,8633.97,0.15,0,-7034,9263,8866,8643,8246,8023,8755,8135,153,2540,500,5250,10,1,30610000,2623,19.39,5.68,12,7.02,442.00,1510.00,9770,20241127,-12.28,2125,20240628,303.29,9770,-12.28,20241127,2125,303.29,20240628,9770,-12.28,20241127,2125,303.29,20240628,7.64,N,365330,500,153 억,,45476,N,N,0,N,00,N
|
|
20241218,111206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8610,140,2,1.65,17553428550,2032366,31.46,8460,8810,8450,11010,5930,8470,8637.49,0.15,0,-9107,9263,8866,8643,8246,8023,8755,8135,153,2540,500,5250,10,1,30610000,2636,19.48,5.70,12,6.64,442.00,1510.00,9770,20241127,-11.87,2125,20240628,305.18,9770,-11.87,20241127,2125,305.18,20240628,9770,-11.87,20241127,2125,305.18,20240628,7.64,N,365330,500,153 억,,45476,N,N,0,N,00,N
|
|
20241218,101214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,100,2,1.18,15175287710,1756077,27.18,8460,8810,8450,11010,5930,8470,8642.23,0.15,0,-1392,9263,8866,8643,8246,8023,8755,8135,153,2540,500,5250,10,1,30610000,2623,19.39,5.68,12,5.74,442.00,1510.00,9770,20241127,-12.28,2125,20240628,303.29,9770,-12.28,20241127,2125,303.29,20240628,9770,-12.28,20241127,2125,303.29,20240628,7.64,N,365330,500,153 억,,45476,N,N,0,N,00,N
|
|
20241218,091218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8630,160,2,1.89,9472439050,1090292,16.88,8460,8810,8450,11010,5930,8470,8689.31,0.15,0,33446,9263,8866,8643,8246,8023,8755,8135,153,2540,500,5250,10,1,30610000,2642,19.52,5.72,12,3.56,442.00,1510.00,9770,20241127,-11.67,2125,20240628,306.12,9770,-11.67,20241127,2125,306.12,20240628,9770,-11.67,20241127,2125,306.12,20240628,7.64,N,365330,500,153 억,,45476,N,N,0,N,00,N
|
|
20241217,161209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8470,-100,5,-1.17,55372706580,6367826,114.10,8770,9040,8420,11140,6000,8570,8696.25,0.36,0,-53732,9163,8866,8383,8086,7603,9015,8235,153,2570,500,5310,10,1,30610000,2593,19.16,5.61,12,20.80,442.00,1510.00,9770,20241127,-13.31,2125,20240628,298.59,9770,-13.31,20241127,2125,298.59,20240628,9770,-13.31,20241127,2125,298.59,20240628,7.00,N,365330,500,153 억,,110139,N,N,0,N,00,N
|
|
20241217,151214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8500,-70,5,-0.82,54199117410,6229561,111.63,8770,9040,8420,11140,6000,8570,8700.34,0.36,0,-59067,9163,8866,8383,8086,7603,9015,8235,153,2570,500,5310,10,1,30610000,2602,19.23,5.63,12,20.35,442.00,1510.00,9770,20241127,-13.00,2125,20240628,300.00,9770,-13.00,20241127,2125,300.00,20240628,9770,-13.00,20241127,2125,300.00,20240628,7.00,N,365330,500,153 억,,110139,N,N,0,N,00,N
|
|
20241217,141205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8580,10,2,0.12,51808821910,5949228,106.60,8770,9040,8420,11140,6000,8570,8708.53,0.36,0,-49015,9163,8866,8383,8086,7603,9015,8235,153,2570,500,5310,10,1,30610000,2626,19.41,5.68,12,19.44,442.00,1510.00,9770,20241127,-12.18,2125,20240628,303.76,9770,-12.18,20241127,2125,303.76,20240628,9770,-12.18,20241127,2125,303.76,20240628,7.00,N,365330,500,153 억,,110139,N,N,0,N,00,N
|
|
20241217,131200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8500,-70,5,-0.82,46644450640,5351772,95.90,8770,9040,8420,11140,6000,8570,8715.74,0.36,0,-39566,9163,8866,8383,8086,7603,9015,8235,153,2570,500,5310,10,1,30610000,2602,19.23,5.63,12,17.48,442.00,1510.00,9770,20241127,-13.00,2125,20240628,300.00,9770,-13.00,20241127,2125,300.00,20240628,9770,-13.00,20241127,2125,300.00,20240628,7.00,N,365330,500,153 억,,110139,N,N,0,N,00,N
|
|
20241217,121128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,0,3,0.00,43680572700,5003105,89.65,8770,9040,8500,11140,6000,8570,8730.74,0.36,0,-34943,9163,8866,8383,8086,7603,9015,8235,153,2570,500,5310,10,1,30610000,2623,19.39,5.68,12,16.34,442.00,1510.00,9770,20241127,-12.28,2125,20240628,303.29,9770,-12.28,20241127,2125,303.29,20240628,9770,-12.28,20241127,2125,303.29,20240628,7.00,N,365330,500,153 억,,110139,N,N,0,N,00,N
|
|
20241217,111149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,0,3,0.00,42136265940,4823225,86.43,8770,9040,8500,11140,6000,8570,8736.17,0.36,0,-29875,9163,8866,8383,8086,7603,9015,8235,153,2570,500,5310,10,1,30610000,2623,19.39,5.68,12,15.76,442.00,1510.00,9770,20241127,-12.28,2125,20240628,303.29,9770,-12.28,20241127,2125,303.29,20240628,9770,-12.28,20241127,2125,303.29,20240628,7.00,N,365330,500,153 억,,110139,N,N,0,N,00,N
|
|
20241217,101155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8680,110,2,1.28,37273511320,4259462,76.32,8770,9040,8500,11140,6000,8570,8750.82,0.36,0,9977,9163,8866,8383,8086,7603,9015,8235,153,2570,500,5310,10,1,30610000,2657,19.64,5.75,12,13.92,442.00,1510.00,9770,20241127,-11.16,2125,20240628,308.47,9770,-11.16,20241127,2125,308.47,20240628,9770,-11.16,20241127,2125,308.47,20240628,7.00,N,365330,500,153 억,,110139,N,N,0,N,00,N
|
|
20241217,091212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8680,110,2,1.28,21611639990,2451604,43.93,8770,9040,8600,11140,6000,8570,8815.45,0.36,0,40672,9163,8866,8383,8086,7603,9015,8235,153,2570,500,5310,10,1,30610000,2657,19.64,5.75,12,8.01,442.00,1510.00,9770,20241127,-11.16,2125,20240628,308.47,9770,-11.16,20241127,2125,308.47,20240628,9770,-11.16,20241127,2125,308.47,20240628,7.00,N,365330,500,153 억,,110139,N,N,0,N,00,N
|
|
20241216,161201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,450,2,5.54,43365040840,5179423,62.54,7930,8680,7900,10550,5690,8120,8366.48,0.29,0,20164,8600,8360,8230,7990,7860,8295,7925,153,2430,500,5030,10,1,30610000,2623,19.39,5.68,12,16.92,442.00,1510.00,9770,20241127,-12.28,2125,20240628,303.29,9770,-12.28,20241127,2125,303.29,20240628,9770,-12.28,20241127,2125,303.29,20240628,7.49,N,365330,500,153 억,,88917,N,N,0,N,00,N
|
|
20241216,151211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8510,390,2,4.80,38895336700,4659271,56.26,7930,8680,7900,10550,5690,8120,8348.04,0.29,0,-8204,8600,8360,8230,7990,7860,8295,7925,153,2430,500,5030,10,1,30610000,2605,19.25,5.64,12,15.22,442.00,1510.00,9770,20241127,-12.90,2125,20240628,300.47,9770,-12.90,20241127,2125,300.47,20240628,9770,-12.90,20241127,2125,300.47,20240628,7.49,N,365330,500,153 억,,88917,N,N,0,N,00,N
|
|
20241216,141209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,180,2,2.22,18756312200,2291368,27.67,7930,8380,7900,10550,5690,8120,8185.70,0.29,0,-45570,8600,8360,8230,7990,7860,8295,7925,153,2430,500,5030,10,1,30610000,2541,18.78,5.50,12,7.49,442.00,1510.00,9770,20241127,-15.05,2125,20240628,290.59,9770,-15.05,20241127,2125,290.59,20240628,9770,-15.05,20241127,2125,290.59,20240628,7.49,N,365330,500,153 억,,88917,N,N,0,N,00,N
|
|
20241216,131211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,-10,5,-0.12,9670702810,1195869,14.44,7930,8180,7900,10550,5690,8120,8086.70,0.29,0,7973,8600,8360,8230,7990,7860,8295,7925,153,2430,500,5030,10,1,30610000,2482,18.35,5.37,12,3.91,442.00,1510.00,9770,20241127,-16.99,2125,20240628,281.65,9770,-16.99,20241127,2125,281.65,20240628,9770,-16.99,20241127,2125,281.65,20240628,7.49,N,365330,500,153 억,,88917,N,N,0,N,00,N
|
|
20241216,121209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,-10,5,-0.12,8287724630,1025898,12.39,7930,8180,7900,10550,5690,8120,8078.42,0.29,0,14679,8600,8360,8230,7990,7860,8295,7925,153,2430,500,5030,10,1,30610000,2482,18.35,5.37,12,3.35,442.00,1510.00,9770,20241127,-16.99,2125,20240628,281.65,9770,-16.99,20241127,2125,281.65,20240628,9770,-16.99,20241127,2125,281.65,20240628,7.49,N,365330,500,153 억,,88917,N,N,0,N,00,N
|
|
20241216,111209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8150,30,2,0.37,7366759100,912693,11.02,7930,8180,7900,10550,5690,8120,8071.34,0.29,0,31306,8600,8360,8230,7990,7860,8295,7925,153,2430,500,5030,10,1,30610000,2495,18.44,5.40,12,2.98,442.00,1510.00,9770,20241127,-16.58,2125,20240628,283.53,9770,-16.58,20241127,2125,283.53,20240628,9770,-16.58,20241127,2125,283.53,20240628,7.49,N,365330,500,153 억,,88917,N,N,0,N,00,N
|
|
20241216,101210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8090,-30,5,-0.37,6030243110,747905,9.03,7930,8180,7900,10550,5690,8120,8062.69,0.29,0,38084,8600,8360,8230,7990,7860,8295,7925,153,2430,500,5030,10,1,30610000,2476,18.30,5.36,12,2.44,442.00,1510.00,9770,20241127,-17.20,2125,20240628,280.71,9770,-17.20,20241127,2125,280.71,20240628,9770,-17.20,20241127,2125,280.71,20240628,7.49,N,365330,500,153 억,,88917,N,N,0,N,00,N
|
|
20241216,091210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8090,-30,5,-0.37,3046372100,380373,4.59,7930,8160,7900,10550,5690,8120,8008.31,0.29,0,45954,8600,8360,8230,7990,7860,8295,7925,153,2430,500,5030,10,1,30610000,2476,18.30,5.36,12,1.24,442.00,1510.00,9770,20241127,-17.20,2125,20240628,280.71,9770,-17.20,20241127,2125,280.71,20240628,9770,-17.20,20241127,2125,280.71,20240628,7.49,N,365330,500,153 억,,88917,N,N,0,N,00,N
|
|
20241213,161201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,240,2,3.05,67558823970,8168376,209.30,8170,8470,8100,10240,5520,7880,8271.08,0.81,0,-157694,8293,8086,7803,7596,7313,7945,7455,153,2360,500,4880,10,1,30610000,2486,18.37,5.38,12,26.69,442.00,1510.00,9770,20241127,-16.89,2125,20240628,282.12,9770,-16.89,20241127,2125,282.12,20240628,9770,-16.89,20241127,2125,282.12,20240628,6.53,N,365330,500,153 억,,246472,N,N,0,N,00,N
|
|
20241213,151207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8180,300,2,3.81,65959384120,7971660,204.26,8170,8470,8100,10240,5520,7880,8274.23,0.81,0,-197654,8293,8086,7803,7596,7313,7945,7455,153,2360,500,4880,10,1,30610000,2504,18.51,5.42,12,26.04,442.00,1510.00,9770,20241127,-16.27,2125,20240628,284.94,9770,-16.27,20241127,2125,284.94,20240628,9770,-16.27,20241127,2125,284.94,20240628,6.53,N,365330,500,153 억,,246472,N,N,0,N,00,N
|
|
20241213,141207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,340,2,4.31,62265910820,7521436,192.72,8170,8470,8100,10240,5520,7880,8278.46,0.81,0,-202527,8293,8086,7803,7596,7313,7945,7455,153,2360,500,4880,10,1,30610000,2516,18.60,5.44,12,24.57,442.00,1510.00,9770,20241127,-15.86,2125,20240628,286.82,9770,-15.86,20241127,2125,286.82,20240628,9770,-15.86,20241127,2125,286.82,20240628,6.53,N,365330,500,153 억,,246472,N,N,0,N,00,N
|
|
20241213,131207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,230,2,2.92,59492744210,7183152,184.05,8170,8470,8100,10240,5520,7880,8282.26,0.81,0,-203126,8293,8086,7803,7596,7313,7945,7455,153,2360,500,4880,10,1,30610000,2482,18.35,5.37,12,23.47,442.00,1510.00,9770,20241127,-16.99,2125,20240628,281.65,9770,-16.99,20241127,2125,281.65,20240628,9770,-16.99,20241127,2125,281.65,20240628,6.53,N,365330,500,153 억,,246472,N,N,0,N,00,N
|
|
20241213,121207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,240,2,3.05,57794289570,6973972,178.69,8170,8470,8100,10240,5520,7880,8287.14,0.81,0,-202071,8293,8086,7803,7596,7313,7945,7455,153,2360,500,4880,10,1,30610000,2486,18.37,5.38,12,22.78,442.00,1510.00,9770,20241127,-16.89,2125,20240628,282.12,9770,-16.89,20241127,2125,282.12,20240628,9770,-16.89,20241127,2125,282.12,20240628,6.53,N,365330,500,153 억,,246472,N,N,0,N,00,N
|
|
20241213,111205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8180,300,2,3.81,54718920910,6596917,169.03,8170,8470,8100,10240,5520,7880,8294.62,0.81,0,-183278,8293,8086,7803,7596,7313,7945,7455,153,2360,500,4880,10,1,30610000,2504,18.51,5.42,12,21.55,442.00,1510.00,9770,20241127,-16.27,2125,20240628,284.94,9770,-16.27,20241127,2125,284.94,20240628,9770,-16.27,20241127,2125,284.94,20240628,6.53,N,365330,500,153 억,,246472,N,N,0,N,00,N
|
|
20241213,101157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8190,310,2,3.93,50360935420,6066272,155.44,8170,8470,8100,10240,5520,7880,8301.79,0.81,0,-182673,8293,8086,7803,7596,7313,7945,7455,153,2360,500,4880,10,1,30610000,2507,18.53,5.42,12,19.82,442.00,1510.00,9770,20241127,-16.17,2125,20240628,285.41,9770,-16.17,20241127,2125,285.41,20240628,9770,-16.17,20241127,2125,285.41,20240628,6.53,N,365330,500,153 억,,246472,N,N,0,N,00,N
|
|
20241213,091159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8340,460,2,5.84,24467234110,2944531,75.45,8170,8450,8100,10240,5520,7880,8309.38,0.81,0,-69724,8293,8086,7803,7596,7313,7945,7455,153,2360,500,4880,10,1,30610000,2553,18.87,5.52,12,9.62,442.00,1510.00,9770,20241127,-14.64,2125,20240628,292.47,9770,-14.64,20241127,2125,292.47,20240628,9770,-14.64,20241127,2125,292.47,20240628,6.53,N,365330,500,153 억,,246472,N,N,0,N,00,N
|
|
20241212,161205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,-120,5,-1.50,25688556330,3295554,38.60,7900,8010,7520,10400,5600,8000,7794.15,0.56,0,64622,8513,8256,7983,7726,7453,8385,7855,153,2400,500,4960,10,1,30610000,2412,17.83,5.22,12,10.77,442.00,1510.00,9770,20241127,-19.34,2125,20240628,270.82,9770,-19.34,20241127,2125,270.82,20240628,9770,-19.34,20241127,2125,270.82,20240628,6.58,N,365330,500,153 억,,172361,N,N,0,N,00,N
|
|
20241212,151158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,-30,5,-0.38,23855676360,3064010,35.89,7900,8010,7520,10400,5600,8000,7785.62,0.56,0,99470,8513,8256,7983,7726,7453,8385,7855,153,2400,500,4960,10,1,30610000,2440,18.03,5.28,12,10.01,442.00,1510.00,9770,20241127,-18.42,2125,20240628,275.06,9770,-18.42,20241127,2125,275.06,20240628,9770,-18.42,20241127,2125,275.06,20240628,6.58,N,365330,500,153 억,,172361,N,N,0,N,00,N
|
|
20241212,141156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,-280,5,-3.50,17280331240,2230125,26.12,7900,7970,7520,10400,5600,8000,7748.36,0.56,0,123402,8513,8256,7983,7726,7453,8385,7855,153,2400,500,4960,10,1,30610000,2363,17.47,5.11,12,7.29,442.00,1510.00,9770,20241127,-20.98,2125,20240628,263.29,9770,-20.98,20241127,2125,263.29,20240628,9770,-20.98,20241127,2125,263.29,20240628,6.58,N,365330,500,153 억,,172361,N,N,0,N,00,N
|
|
20241212,131144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,-340,5,-4.25,16225038570,2093250,24.52,7900,7970,7520,10400,5600,8000,7750.87,0.56,0,99643,8513,8256,7983,7726,7453,8385,7855,153,2400,500,4960,10,1,30610000,2345,17.33,5.07,12,6.84,442.00,1510.00,9770,20241127,-21.60,2125,20240628,260.47,9770,-21.60,20241127,2125,260.47,20240628,9770,-21.60,20241127,2125,260.47,20240628,6.58,N,365330,500,153 억,,172361,N,N,0,N,00,N
|
|
20241212,121138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,-430,5,-5.38,15073170380,1942390,22.75,7900,7970,7520,10400,5600,8000,7759.86,0.56,0,69737,8513,8256,7983,7726,7453,8385,7855,153,2400,500,4960,10,1,30610000,2317,17.13,5.01,12,6.35,442.00,1510.00,9770,20241127,-22.52,2125,20240628,256.24,9770,-22.52,20241127,2125,256.24,20240628,9770,-22.52,20241127,2125,256.24,20240628,6.58,N,365330,500,153 억,,172361,N,N,0,N,00,N
|
|
20241212,111149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,-280,5,-3.50,12018745060,1541780,18.06,7900,7970,7630,10400,5600,8000,7795.09,0.56,0,3720,8513,8256,7983,7726,7453,8385,7855,153,2400,500,4960,10,1,30610000,2363,17.47,5.11,12,5.04,442.00,1510.00,9770,20241127,-20.98,2125,20240628,263.29,9770,-20.98,20241127,2125,263.29,20240628,9770,-20.98,20241127,2125,263.29,20240628,6.58,N,365330,500,153 억,,172361,N,N,0,N,00,N
|
|
20241212,101147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,-350,5,-4.38,10622439110,1361096,15.94,7900,7970,7630,10400,5600,8000,7804.03,0.56,0,1398,8513,8256,7983,7726,7453,8385,7855,153,2400,500,4960,10,1,30610000,2342,17.31,5.07,12,4.45,442.00,1510.00,9770,20241127,-21.70,2125,20240628,260.00,9770,-21.70,20241127,2125,260.00,20240628,9770,-21.70,20241127,2125,260.00,20240628,6.58,N,365330,500,153 억,,172361,N,N,0,N,00,N
|
|
20241212,091158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,-120,5,-1.50,3278022410,418409,4.90,7900,7920,7760,10400,5600,8000,7833.66,0.56,0,58383,8513,8256,7983,7726,7453,8385,7855,153,2400,500,4960,10,1,30610000,2412,17.83,5.22,12,1.37,442.00,1510.00,9770,20241127,-19.34,2125,20240628,270.82,9770,-19.34,20241127,2125,270.82,20240628,9770,-19.34,20241127,2125,270.82,20240628,6.58,N,365330,500,153 억,,172361,N,N,0,N,00,N
|
|
20241211,161151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,120,2,1.52,67212202640,8449647,37.11,7850,8240,7710,10240,5520,7880,7954.60,1.31,0,-248333,8740,8310,7550,7120,6360,8525,7335,153,2360,500,4880,10,1,30610000,2449,18.10,5.30,12,27.60,442.00,1510.00,9770,20241127,-18.12,2125,20240628,276.47,9770,-18.12,20241127,2125,276.47,20240628,9770,-18.12,20241127,2125,276.47,20240628,6.53,N,365330,500,153 억,,401691,N,N,0,N,00,N
|
|
20241211,151112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7940,60,2,0.76,65194135200,8195928,36.00,7850,8240,7710,10240,5520,7880,7954.75,1.31,0,-272676,8740,8310,7550,7120,6360,8525,7335,153,2360,500,4880,10,1,30610000,2430,17.96,5.26,12,26.78,442.00,1510.00,9770,20241127,-18.73,2125,20240628,273.65,9770,-18.73,20241127,2125,273.65,20240628,9770,-18.73,20241127,2125,273.65,20240628,6.53,N,365330,500,153 억,,401691,N,N,0,N,00,N
|
|
20241211,141159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7950,70,2,0.89,62680249270,7878294,34.60,7850,8240,7710,10240,5520,7880,7956.38,1.31,0,-289236,8740,8310,7550,7120,6360,8525,7335,153,2360,500,4880,10,1,30610000,2433,17.99,5.26,12,25.74,442.00,1510.00,9770,20241127,-18.63,2125,20240628,274.12,9770,-18.63,20241127,2125,274.12,20240628,9770,-18.63,20241127,2125,274.12,20240628,6.53,N,365330,500,153 억,,401691,N,N,0,N,00,N
|
|
20241211,131201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,100,2,1.27,59256659070,7446681,32.71,7850,8240,7710,10240,5520,7880,7957.80,1.31,0,-329743,8740,8310,7550,7120,6360,8525,7335,153,2360,500,4880,10,1,30610000,2443,18.05,5.28,12,24.33,442.00,1510.00,9770,20241127,-18.32,2125,20240628,275.53,9770,-18.32,20241127,2125,275.53,20240628,9770,-18.32,20241127,2125,275.53,20240628,6.53,N,365330,500,153 억,,401691,N,N,0,N,00,N
|
|
20241211,121202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7940,60,2,0.76,56858640600,7145050,31.38,7850,8240,7710,10240,5520,7880,7958.12,1.31,0,-317438,8740,8310,7550,7120,6360,8525,7335,153,2360,500,4880,10,1,30610000,2430,17.96,5.26,12,23.34,442.00,1510.00,9770,20241127,-18.73,2125,20240628,273.65,9770,-18.73,20241127,2125,273.65,20240628,9770,-18.73,20241127,2125,273.65,20240628,6.53,N,365330,500,153 억,,401691,N,N,0,N,00,N
|
|
20241211,111157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,140,2,1.78,50814446580,6388187,28.06,7850,8240,7710,10240,5520,7880,7954.82,1.31,0,-276562,8740,8310,7550,7120,6360,8525,7335,153,2360,500,4880,10,1,30610000,2455,18.14,5.31,12,20.87,442.00,1510.00,9770,20241127,-17.91,2125,20240628,277.41,9770,-17.91,20241127,2125,277.41,20240628,9770,-17.91,20241127,2125,277.41,20240628,6.53,N,365330,500,153 억,,401691,N,N,0,N,00,N
|
|
20241211,101158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,-60,5,-0.76,19939750550,2548684,11.19,7850,7970,7710,10240,5520,7880,7822.82,1.31,0,-44679,8740,8310,7550,7120,6360,8525,7335,153,2360,500,4880,10,1,30610000,2394,17.69,5.18,12,8.33,442.00,1510.00,9770,20241127,-19.96,2125,20240628,268.00,9770,-19.96,20241127,2125,268.00,20240628,9770,-19.96,20241127,2125,268.00,20240628,6.53,N,365330,500,153 억,,401691,N,N,0,N,00,N
|
|
20241211,091204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7900,20,2,0.25,7141519810,914152,4.02,7850,7900,7730,10240,5520,7880,7809.68,1.31,0,-21075,8740,8310,7550,7120,6360,8525,7335,153,2360,500,4880,10,1,30610000,2418,17.87,5.23,12,2.99,442.00,1510.00,9770,20241127,-19.14,2125,20240628,271.76,9770,-19.14,20241127,2125,271.76,20240628,9770,-19.14,20241127,2125,271.76,20240628,6.53,N,365330,500,153 억,,401691,N,N,0,N,00,N
|
|
20241210,161148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,1410,2,21.79,168399594500,22561320,617.33,6970,7980,6790,8410,4530,6470,7463.16,3.14,0,-541663,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2412,17.83,5.22,12,73.71,442.00,1510.00,9770,20241127,-19.34,2125,20240628,270.82,9770,-19.34,20241127,2125,270.82,20240628,9770,-19.34,20241127,2125,270.82,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
|
|
20241210,151150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,1410,2,21.79,161597407990,21693371,593.58,6970,7980,6790,8410,4530,6470,7449.16,3.14,0,-547788,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2412,17.83,5.22,12,70.87,442.00,1510.00,9770,20241127,-19.34,2125,20240628,270.82,9770,-19.34,20241127,2125,270.82,20240628,9770,-19.34,20241127,2125,270.82,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
|
|
20241210,141150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,1130,2,17.47,145621409950,19623119,536.93,6970,7980,6790,8410,4530,6470,7420.91,3.14,0,-568430,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2326,17.19,5.03,12,64.11,442.00,1510.00,9770,20241127,-22.21,2125,20240628,257.65,9770,-22.21,20241127,2125,257.65,20240628,9770,-22.21,20241127,2125,257.65,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
|
|
20241210,131152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7830,1360,2,21.02,127438810130,17263438,472.37,6970,7860,6790,8410,4530,6470,7382.01,3.14,0,-593635,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2397,17.71,5.19,12,56.40,442.00,1510.00,9770,20241127,-19.86,2125,20240628,268.47,9770,-19.86,20241127,2125,268.47,20240628,9770,-19.86,20241127,2125,268.47,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
|
|
20241210,121149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,740,2,11.44,103150766740,14051942,384.49,6970,7860,6790,8410,4530,6470,7340.68,3.14,0,-357936,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2207,16.31,4.77,12,45.91,442.00,1510.00,9770,20241127,-26.20,2125,20240628,239.29,9770,-26.20,20241127,2125,239.29,20240628,9770,-26.20,20241127,2125,239.29,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
|
|
20241210,111149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,1190,2,18.39,89634667780,12245781,335.07,6970,7860,6790,8410,4530,6470,7319.64,3.14,0,-329836,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2345,17.33,5.07,12,40.01,442.00,1510.00,9770,20241127,-21.60,2125,20240628,260.47,9770,-21.60,20241127,2125,260.47,20240628,9770,-21.60,20241127,2125,260.47,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
|
|
20241210,101150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,730,2,11.28,48732694120,6870555,187.99,6970,7360,6790,8410,4530,6470,7092.98,3.14,0,-479284,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2204,16.29,4.77,12,22.45,442.00,1510.00,9770,20241127,-26.31,2125,20240628,238.82,9770,-26.31,20241127,2125,238.82,20240628,9770,-26.31,20241127,2125,238.82,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
|
|
20241210,091157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,470,2,7.26,14717761670,2128256,58.23,6970,7030,6790,8410,4530,6470,6915.41,3.14,0,-319541,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2124,15.70,4.60,12,6.95,442.00,1510.00,9770,20241127,-28.97,2125,20240628,226.59,9770,-28.97,20241127,2125,226.59,20240628,9770,-28.97,20241127,2125,226.59,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
|
|
20241209,161146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,-430,5,-6.23,20436960890,3050791,120.58,7050,7140,6400,8970,4830,6900,6693.36,2.95,0,54166,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,1980,14.64,4.28,12,9.97,442.00,1510.00,9770,20241127,-33.78,2125,20240628,204.47,9770,-33.78,20241127,2125,204.47,20240628,9770,-33.78,20241127,2125,204.47,20240628,6.97,N,365330,500,153 억,,903885,N,N,0,N,00,N
|
|
20241209,151148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,-350,5,-5.07,19420450160,2894369,114.39,7050,7140,6400,8970,4830,6900,6703.52,2.95,0,-22037,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,2005,14.82,4.34,12,9.46,442.00,1510.00,9770,20241127,-32.96,2125,20240628,208.24,9770,-32.96,20241127,2125,208.24,20240628,9770,-32.96,20241127,2125,208.24,20240628,6.97,N,365330,500,153 억,,903885,N,N,0,N,00,N
|
|
20241209,141147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,-450,5,-6.52,17305957850,2570175,101.58,7050,7140,6400,8970,4830,6900,6727.22,2.95,0,-113920,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,1974,14.59,4.27,12,8.40,442.00,1510.00,9770,20241127,-33.98,2125,20240628,203.53,9770,-33.98,20241127,2125,203.53,20240628,9770,-33.98,20241127,2125,203.53,20240628,6.97,N,365330,500,153 억,,903885,N,N,0,N,00,N
|
|
20241209,131151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,-400,5,-5.80,15814458750,2338984,92.44,7050,7140,6460,8970,4830,6900,6755.59,2.95,0,-195238,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,1990,14.71,4.30,12,7.64,442.00,1510.00,9770,20241127,-33.47,2125,20240628,205.88,9770,-33.47,20241127,2125,205.88,20240628,9770,-33.47,20241127,2125,205.88,20240628,6.97,N,365330,500,153 억,,903885,N,N,0,N,00,N
|
|
20241209,121147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,-320,5,-4.64,14649177240,2160449,85.39,7050,7140,6480,8970,4830,6900,6775.33,2.95,0,-237362,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,2014,14.89,4.36,12,7.06,442.00,1510.00,9770,20241127,-32.65,2125,20240628,209.65,9770,-32.65,20241127,2125,209.65,20240628,9770,-32.65,20241127,2125,209.65,20240628,6.97,N,365330,500,153 억,,903885,N,N,0,N,00,N
|
|
20241209,111148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6520,-380,5,-5.51,13543856520,1991347,78.70,7050,7140,6500,8970,4830,6900,6796.60,2.95,0,-281331,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,1996,14.75,4.32,12,6.51,442.00,1510.00,9770,20241127,-33.27,2125,20240628,206.82,9770,-33.27,20241127,2125,206.82,20240628,9770,-33.27,20241127,2125,206.82,20240628,6.97,N,365330,500,153 억,,903885,N,N,0,N,00,N
|
|
20241209,101144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-220,5,-3.19,11507901830,1681080,66.44,7050,7140,6560,8970,4830,6900,6842.40,2.95,0,-312700,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,2045,15.11,4.42,12,5.49,442.00,1510.00,9770,20241127,-31.63,2125,20240628,214.35,9770,-31.63,20241127,2125,214.35,20240628,9770,-31.63,20241127,2125,214.35,20240628,6.97,N,365330,500,153 억,,903885,N,N,0,N,00,N
|
|
20241209,091138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-100,5,-1.45,7236702260,1041404,41.16,7050,7140,6690,8970,4830,6900,6953.71,2.95,0,-298387,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,2081,15.38,4.50,12,3.40,442.00,1510.00,9770,20241127,-30.40,2125,20240628,220.00,9770,-30.40,20241127,2125,220.00,20240628,9770,-30.40,20241127,2125,220.00,20240628,6.97,N,365330,500,153 억,,903885,N,N,0,N,00,N
|
|
20241206,161137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-30,5,-0.43,16496295500,2437783,48.57,6820,7000,6550,9000,4860,6930,6766.49,1.92,0,318308,7670,7300,7040,6670,6410,7170,6540,153,2070,500,4290,10,1,30610000,2112,15.61,4.57,12,7.96,442.00,1510.00,9770,20241127,-29.38,2125,20240628,224.71,9770,-29.38,20241127,2125,224.71,20240628,9770,-29.38,20241127,2125,224.71,20240628,6.94,N,365330,500,153 억,,587366,N,N,0,N,00,N
|
|
20241206,151142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6770,-160,5,-2.31,14245798270,2109667,42.03,6820,7000,6550,9000,4860,6930,6752.62,1.92,0,353868,7670,7300,7040,6670,6410,7170,6540,153,2070,500,4290,10,1,30610000,2072,15.32,4.48,12,6.89,442.00,1510.00,9770,20241127,-30.71,2125,20240628,218.59,9770,-30.71,20241127,2125,218.59,20240628,9770,-30.71,20241127,2125,218.59,20240628,6.94,N,365330,500,153 억,,587366,N,N,0,N,00,N
|
|
20241206,141139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,-220,5,-3.17,12654158000,1874913,37.36,6820,7000,6550,9000,4860,6930,6749.19,1.92,0,326282,7670,7300,7040,6670,6410,7170,6540,153,2070,500,4290,10,1,30610000,2054,15.18,4.44,12,6.13,442.00,1510.00,9770,20241127,-31.32,2125,20240628,215.76,9770,-31.32,20241127,2125,215.76,20240628,9770,-31.32,20241127,2125,215.76,20240628,6.94,N,365330,500,153 억,,587366,N,N,0,N,00,N
|
|
20241206,131139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-230,5,-3.32,11773993570,1744000,34.75,6820,7000,6550,9000,4860,6930,6751.13,1.92,0,304313,7670,7300,7040,6670,6410,7170,6540,153,2070,500,4290,10,1,30610000,2051,15.16,4.44,12,5.70,442.00,1510.00,9770,20241127,-31.42,2125,20240628,215.29,9770,-31.42,20241127,2125,215.29,20240628,9770,-31.42,20241127,2125,215.29,20240628,6.94,N,365330,500,153 억,,587366,N,N,0,N,00,N
|
|
20241206,121130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,-170,5,-2.45,11000645510,1628894,32.45,6820,7000,6550,9000,4860,6930,6753.43,1.92,0,281599,7670,7300,7040,6670,6410,7170,6540,153,2070,500,4290,10,1,30610000,2069,15.29,4.48,12,5.32,442.00,1510.00,9770,20241127,-30.81,2125,20240628,218.12,9770,-30.81,20241127,2125,218.12,20240628,9770,-30.81,20241127,2125,218.12,20240628,6.94,N,365330,500,153 억,,587366,N,N,0,N,00,N
|
|
20241206,111129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,-180,5,-2.60,9803655550,1452472,28.94,6820,7000,6550,9000,4860,6930,6749.62,1.92,0,281940,7670,7300,7040,6670,6410,7170,6540,153,2070,500,4290,10,1,30610000,2066,15.27,4.47,12,4.75,442.00,1510.00,9770,20241127,-30.91,2125,20240628,217.65,9770,-30.91,20241127,2125,217.65,20240628,9770,-30.91,20241127,2125,217.65,20240628,6.94,N,365330,500,153 억,,587366,N,N,0,N,00,N
|
|
20241206,101129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-250,5,-3.61,5401140840,790328,15.75,6820,7000,6650,9000,4860,6930,6834.04,1.92,0,78027,7670,7300,7040,6670,6410,7170,6540,153,2070,500,4290,10,1,30610000,2045,15.11,4.42,12,2.58,442.00,1510.00,9770,20241127,-31.63,2125,20240628,214.35,9770,-31.63,20241127,2125,214.35,20240628,9770,-31.63,20241127,2125,214.35,20240628,6.94,N,365330,500,153 억,,587366,N,N,0,N,00,N
|
|
20241206,091139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,-80,5,-1.15,1148564190,167769,3.34,6820,6920,6800,9000,4860,6930,6846.06,1.92,0,-22052,7670,7300,7040,6670,6410,7170,6540,153,2070,500,4290,10,1,30610000,2097,15.50,4.54,12,0.55,442.00,1510.00,9770,20241127,-29.89,2125,20240628,222.35,9770,-29.89,20241127,2125,222.35,20240628,9770,-29.89,20241127,2125,222.35,20240628,6.94,N,365330,500,153 억,,587366,N,N,0,N,00,N
|
|
20241205,161114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,-170,5,-2.39,34930231620,4908349,178.58,7130,7410,6780,9230,4970,7100,7116.68,2.91,0,-302421,7740,7420,7200,6880,6660,7310,6770,153,2130,500,4400,10,1,30610000,2121,15.68,4.59,12,16.04,442.00,1510.00,9770,20241127,-29.07,2125,20240628,226.12,9770,-29.07,20241127,2125,226.12,20240628,9770,-29.07,20241127,2125,226.12,20240628,6.76,N,365330,500,153 억,,890779,N,N,0,N,00,N
|
|
20241205,151123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-200,5,-2.82,34174338660,4798986,174.60,7130,7410,6780,9230,4970,7100,7121.24,2.91,0,-337857,7740,7420,7200,6880,6660,7310,6770,153,2130,500,4400,10,1,30610000,2112,15.61,4.57,12,15.68,442.00,1510.00,9770,20241127,-29.38,2125,20240628,224.71,9770,-29.38,20241127,2125,224.71,20240628,9770,-29.38,20241127,2125,224.71,20240628,6.76,N,365330,500,153 억,,890779,N,N,0,N,00,N
|
|
20241205,141107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,-150,5,-2.11,31896243210,4469812,162.63,7130,7410,6780,9230,4970,7100,7136.08,2.91,0,-423403,7740,7420,7200,6880,6660,7310,6770,153,2130,500,4400,10,1,30610000,2127,15.72,4.60,12,14.60,442.00,1510.00,9770,20241127,-28.86,2125,20240628,227.06,9770,-28.86,20241127,2125,227.06,20240628,9770,-28.86,20241127,2125,227.06,20240628,6.76,N,365330,500,153 억,,890779,N,N,0,N,00,N
|
|
20241205,131118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,10,2,0.14,29763253480,4166487,151.59,7130,7410,6780,9230,4970,7100,7143.69,2.91,0,-442794,7740,7420,7200,6880,6660,7310,6770,153,2130,500,4400,10,1,30610000,2176,16.09,4.71,12,13.61,442.00,1510.00,9770,20241127,-27.23,2125,20240628,234.59,9770,-27.23,20241127,2125,234.59,20240628,9770,-27.23,20241127,2125,234.59,20240628,6.76,N,365330,500,153 억,,890779,N,N,0,N,00,N
|
|
20241205,121117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,50,2,0.70,27807073280,3891744,141.59,7130,7410,6780,9230,4970,7100,7145.37,2.91,0,-408800,7740,7420,7200,6880,6660,7310,6770,153,2130,500,4400,10,1,30610000,2189,16.18,4.74,12,12.71,442.00,1510.00,9770,20241127,-26.82,2125,20240628,236.47,9770,-26.82,20241127,2125,236.47,20240628,9770,-26.82,20241127,2125,236.47,20240628,6.76,N,365330,500,153 억,,890779,N,N,0,N,00,N
|
|
20241205,111116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7080,-20,5,-0.28,13291239030,1889949,68.76,7130,7240,6780,9230,4970,7100,7031.90,2.91,0,-247867,7740,7420,7200,6880,6660,7310,6770,153,2130,500,4400,10,1,30610000,2167,16.02,4.69,12,6.17,442.00,1510.00,9770,20241127,-27.53,2125,20240628,233.18,9770,-27.53,20241127,2125,233.18,20240628,9770,-27.53,20241127,2125,233.18,20240628,6.76,N,365330,500,153 억,,890779,N,N,0,N,00,N
|
|
20241205,101115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-200,5,-2.82,5983653540,861559,31.35,7130,7130,6780,9230,4970,7100,6941.61,2.91,0,-12380,7740,7420,7200,6880,6660,7310,6770,153,2130,500,4400,10,1,30610000,2112,15.61,4.57,12,2.81,442.00,1510.00,9770,20241127,-29.38,2125,20240628,224.71,9770,-29.38,20241127,2125,224.71,20240628,9770,-29.38,20241127,2125,224.71,20240628,6.76,N,365330,500,153 억,,890779,N,N,0,N,00,N
|
|
20241205,091122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6960,-140,5,-1.97,2021877670,287281,10.45,7130,7130,6950,9230,4970,7100,7033.52,2.91,0,-48685,7740,7420,7200,6880,6660,7310,6770,153,2130,500,4400,10,1,30610000,2130,15.75,4.61,12,0.94,442.00,1510.00,9770,20241127,-28.76,2125,20240628,227.53,9770,-28.76,20241127,2125,227.53,20240628,9770,-28.76,20241127,2125,227.53,20240628,6.76,N,365330,500,153 억,,890779,N,N,0,N,00,N
|
|
20241204,161056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,-470,5,-6.21,19071672840,2655606,78.15,7380,7520,6980,9840,5300,7570,7182.03,1.29,0,493327,8036,7802,7586,7352,7136,7920,7470,153,2270,500,4690,10,1,30610000,2173,16.06,4.70,12,8.68,442.00,1510.00,9770,20241127,-27.33,2125,20240628,234.12,9770,-27.33,20241127,2125,234.12,20240628,9770,-27.33,20241127,2125,234.12,20240628,6.43,N,365330,500,153 억,,395843,N,N,0,N,00,N
|
|
20241204,151058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7080,-490,5,-6.47,18133814480,2523410,74.26,7380,7520,6980,9840,5300,7570,7186.23,1.29,0,461682,8036,7802,7586,7352,7136,7920,7470,153,2270,500,4690,10,1,30610000,2167,16.02,4.69,12,8.24,442.00,1510.00,9770,20241127,-27.53,2125,20240628,233.18,9770,-27.53,20241127,2125,233.18,20240628,9770,-27.53,20241127,2125,233.18,20240628,6.43,N,365330,500,153 억,,395843,N,N,0,N,00,N
|
|
20241204,141100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6990,-580,5,-7.66,16642331170,2311855,68.04,7380,7520,6980,9840,5300,7570,7198.69,1.29,0,438385,8036,7802,7586,7352,7136,7920,7470,153,2270,500,4690,10,1,30610000,2140,15.81,4.63,12,7.55,442.00,1510.00,9770,20241127,-28.45,2125,20240628,228.94,9770,-28.45,20241127,2125,228.94,20240628,9770,-28.45,20241127,2125,228.94,20240628,6.43,N,365330,500,153 억,,395843,N,N,0,N,00,N
|
|
20241204,131053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-420,5,-5.55,15102573090,2093646,61.62,7380,7520,6980,9840,5300,7570,7213.53,1.29,0,370084,8036,7802,7586,7352,7136,7920,7470,153,2270,500,4690,10,1,30610000,2189,16.18,4.74,12,6.84,442.00,1510.00,9770,20241127,-26.82,2125,20240628,236.47,9770,-26.82,20241127,2125,236.47,20240628,9770,-26.82,20241127,2125,236.47,20240628,6.43,N,365330,500,153 억,,395843,N,N,0,N,00,N
|
|
20241204,121048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-460,5,-6.08,13884083310,1922814,56.59,7380,7520,6980,9840,5300,7570,7220.71,1.29,0,365518,8036,7802,7586,7352,7136,7920,7470,153,2270,500,4690,10,1,30610000,2176,16.09,4.71,12,6.28,442.00,1510.00,9770,20241127,-27.23,2125,20240628,234.59,9770,-27.23,20241127,2125,234.59,20240628,9770,-27.23,20241127,2125,234.59,20240628,6.43,N,365330,500,153 억,,395843,N,N,0,N,00,N
|
|
20241204,111038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,-470,5,-6.21,11917426480,1643680,48.37,7380,7520,7010,9840,5300,7570,7250.45,1.29,0,303062,8036,7802,7586,7352,7136,7920,7470,153,2270,500,4690,10,1,30610000,2173,16.06,4.70,12,5.37,442.00,1510.00,9770,20241127,-27.33,2125,20240628,234.12,9770,-27.33,20241127,2125,234.12,20240628,9770,-27.33,20241127,2125,234.12,20240628,6.43,N,365330,500,153 억,,395843,N,N,0,N,00,N
|
|
20241204,101040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,-280,5,-3.70,9954292180,1369654,40.31,7380,7520,7010,9840,5300,7570,7267.74,1.29,0,254930,8036,7802,7586,7352,7136,7920,7470,153,2270,500,4690,10,1,30610000,2231,16.49,4.83,12,4.47,442.00,1510.00,9770,20241127,-25.38,2125,20240628,243.06,9770,-25.38,20241127,2125,243.06,20240628,9770,-25.38,20241127,2125,243.06,20240628,6.43,N,365330,500,153 억,,395843,N,N,0,N,00,N
|
|
20241204,091100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7410,-160,5,-2.11,3396635030,458453,13.49,7380,7520,7330,9840,5300,7570,7408.91,1.29,0,110687,8036,7802,7586,7352,7136,7920,7470,153,2270,500,4690,10,1,30610000,2268,16.76,4.91,12,1.50,442.00,1510.00,9770,20241127,-24.16,2125,20240628,248.71,9770,-24.16,20241127,2125,248.71,20240628,9770,-24.16,20241127,2125,248.71,20240628,6.43,N,365330,500,153 억,,395843,N,N,0,N,00,N
|
|
20241203,161145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,20,2,0.26,25266663450,3316470,116.34,7380,7820,7370,9810,5290,7550,7618.75,1.78,0,-147578,8110,7830,7660,7380,7210,7745,7295,153,2260,500,4680,10,1,30610000,2317,17.13,5.01,12,10.83,442.00,1510.00,9770,20241127,-22.52,2125,20240628,256.24,9770,-22.52,20241127,2125,256.24,20240628,9770,-22.52,20241127,2125,256.24,20240628,6.81,N,365330,500,153 억,,544574,N,N,0,N,00,N
|
|
20241203,151229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,50,2,0.66,24219545820,3178237,111.49,7380,7820,7370,9810,5290,7550,7620.44,1.78,0,-145634,8110,7830,7660,7380,7210,7745,7295,153,2260,500,4680,10,1,30610000,2326,17.19,5.03,12,10.38,442.00,1510.00,9770,20241127,-22.21,2125,20240628,257.65,9770,-22.21,20241127,2125,257.65,20240628,9770,-22.21,20241127,2125,257.65,20240628,6.81,N,365330,500,153 억,,544574,N,N,0,N,00,N
|
|
20241203,141205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,70,2,0.93,22806728960,2992098,104.96,7380,7820,7370,9810,5290,7550,7622.32,1.78,0,-186791,8110,7830,7660,7380,7210,7745,7295,153,2260,500,4680,10,1,30610000,2332,17.24,5.05,12,9.77,442.00,1510.00,9770,20241127,-22.01,2125,20240628,258.59,9770,-22.01,20241127,2125,258.59,20240628,9770,-22.01,20241127,2125,258.59,20240628,6.81,N,365330,500,153 억,,544574,N,N,0,N,00,N
|
|
20241203,131204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7710,160,2,2.12,18019271940,2362842,82.89,7380,7820,7370,9810,5290,7550,7626.11,1.78,0,-108541,8110,7830,7660,7380,7210,7745,7295,153,2260,500,4680,10,1,30610000,2360,17.44,5.11,12,7.72,442.00,1510.00,9770,20241127,-21.08,2125,20240628,262.82,9770,-21.08,20241127,2125,262.82,20240628,9770,-21.08,20241127,2125,262.82,20240628,6.81,N,365330,500,153 억,,544574,N,N,0,N,00,N
|
|
20241203,121224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,-40,5,-0.53,12365205260,1629339,57.16,7380,7820,7370,9810,5290,7550,7589.10,1.78,0,143038,8110,7830,7660,7380,7210,7745,7295,153,2260,500,4680,10,1,30610000,2299,16.99,4.97,12,5.32,442.00,1510.00,9770,20241127,-23.13,2125,20240628,253.41,9770,-23.13,20241127,2125,253.41,20240628,9770,-23.13,20241127,2125,253.41,20240628,6.81,N,365330,500,153 억,,544574,N,N,0,N,00,N
|
|
20241203,111155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,-80,5,-1.06,11608599530,1528632,53.62,7380,7820,7370,9810,5290,7550,7594.12,1.78,0,149617,8110,7830,7660,7380,7210,7745,7295,153,2260,500,4680,10,1,30610000,2287,16.90,4.95,12,4.99,442.00,1510.00,9770,20241127,-23.54,2125,20240628,251.53,9770,-23.54,20241127,2125,251.53,20240628,9770,-23.54,20241127,2125,251.53,20240628,6.81,N,365330,500,153 억,,544574,N,N,0,N,00,N
|
|
20241203,101143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,30,2,0.40,9324799750,1224064,42.94,7380,7820,7370,9810,5290,7550,7617.91,1.78,0,120173,8110,7830,7660,7380,7210,7745,7295,153,2260,500,4680,10,1,30610000,2320,17.15,5.02,12,4.00,442.00,1510.00,9770,20241127,-22.42,2125,20240628,256.71,9770,-22.42,20241127,2125,256.71,20240628,9770,-22.42,20241127,2125,256.71,20240628,6.81,N,365330,500,153 억,,544574,N,N,0,N,00,N
|
|
20241203,091132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,20,2,0.26,2768505240,370495,13.00,7380,7570,7370,9810,5290,7550,7472.41,1.78,0,88426,8110,7830,7660,7380,7210,7745,7295,153,2260,500,4680,10,1,30610000,2317,17.13,5.01,12,1.21,442.00,1510.00,9770,20241127,-22.52,2125,20240628,256.24,9770,-22.52,20241127,2125,256.24,20240628,9770,-22.52,20241127,2125,256.24,20240628,6.81,N,365330,500,153 억,,544574,N,N,0,N,00,N
|
|
20241202,161113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7550,-200,5,-2.58,21051534550,2715847,69.47,7750,7940,7490,10070,5430,7750,7751.76,1.89,0,-33067,8503,8126,7893,7516,7283,8010,7400,153,2320,500,4800,10,1,30610000,2311,17.08,5.00,12,8.87,442.00,1510.00,9770,20241127,-22.72,2125,20240628,255.29,9770,-22.72,20241127,2125,255.29,20240628,9770,-22.72,20241127,2125,255.29,20240628,6.43,N,365330,500,153 억,,577684,N,N,0,N,00,N
|
|
20241202,151316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,-170,5,-2.19,20074285060,2586717,66.17,7750,7940,7490,10070,5430,7750,7760.70,1.89,0,-31201,8503,8126,7893,7516,7283,8010,7400,153,2320,500,4800,10,1,30610000,2320,17.15,5.02,12,8.45,442.00,1510.00,9770,20241127,-22.42,2125,20240628,256.71,9770,-22.42,20241127,2125,256.71,20240628,9770,-22.42,20241127,2125,256.71,20240628,6.43,N,365330,500,153 억,,577684,N,N,0,N,00,N
|
|
20241202,141207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,-150,5,-1.94,16953532950,2173924,55.61,7750,7940,7580,10070,5430,7750,7799.53,1.89,0,-73306,8503,8126,7893,7516,7283,8010,7400,153,2320,500,4800,10,1,30610000,2326,17.19,5.03,12,7.10,442.00,1510.00,9770,20241127,-22.21,2125,20240628,257.65,9770,-22.21,20241127,2125,257.65,20240628,9770,-22.21,20241127,2125,257.65,20240628,6.43,N,365330,500,153 억,,577684,N,N,0,N,00,N
|
|
20241202,131129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7790,40,2,0.52,14139430850,1808239,46.25,7750,7940,7670,10070,5430,7750,7821.07,1.89,0,-118544,8503,8126,7893,7516,7283,8010,7400,153,2320,500,4800,10,1,30610000,2385,17.62,5.16,12,5.91,442.00,1510.00,9770,20241127,-20.27,2125,20240628,266.59,9770,-20.27,20241127,2125,266.59,20240628,9770,-20.27,20241127,2125,266.59,20240628,6.43,N,365330,500,153 억,,577684,N,N,0,N,00,N
|
|
20241202,121201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7860,110,2,1.42,10880657680,1394130,35.66,7750,7930,7670,10070,5430,7750,7806.29,1.89,0,5549,8503,8126,7893,7516,7283,8010,7400,153,2320,500,4800,10,1,30610000,2406,17.78,5.21,12,4.55,442.00,1510.00,9770,20241127,-19.55,2125,20240628,269.88,9770,-19.55,20241127,2125,269.88,20240628,9770,-19.55,20241127,2125,269.88,20240628,6.43,N,365330,500,153 억,,577684,N,N,0,N,00,N
|
|
20241202,111055,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,10,2,0.13,9578078650,1227424,31.40,7750,7930,7670,10070,5430,7750,7805.26,1.89,0,22104,8503,8126,7893,7516,7283,8010,7400,153,2320,500,4800,10,1,30610000,2375,17.56,5.14,12,4.01,442.00,1510.00,9770,20241127,-20.57,2125,20240628,265.18,9770,-20.57,20241127,2125,265.18,20240628,9770,-20.57,20241127,2125,265.18,20240628,6.43,N,365330,500,153 억,,577684,N,N,0,N,00,N
|
|
20241202,101106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7840,90,2,1.16,7624067980,975709,24.96,7750,7930,7670,10070,5430,7750,7816.70,1.89,0,32533,8503,8126,7893,7516,7283,8010,7400,153,2320,500,4800,10,1,30610000,2400,17.74,5.19,12,3.19,442.00,1510.00,9770,20241127,-19.75,2125,20240628,268.94,9770,-19.75,20241127,2125,268.94,20240628,9770,-19.75,20241127,2125,268.94,20240628,6.43,N,365330,500,153 억,,577684,N,N,0,N,00,N
|
|
20241202,091101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,140,2,1.81,3812367830,489019,12.51,7750,7930,7670,10070,5430,7750,7800.19,1.89,0,70400,8503,8126,7893,7516,7283,8010,7400,153,2320,500,4800,10,1,30610000,2415,17.85,5.23,12,1.60,442.00,1510.00,9770,20241127,-19.24,2125,20240628,271.29,9770,-19.24,20241127,2125,271.29,20240628,9770,-19.24,20241127,2125,271.29,20240628,6.43,N,365330,500,153 억,,577684,N,N,0,N,00,N
|