138 lines
58 KiB
CSV
138 lines
58 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
|
|
20250124,161238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,300,2,3.89,11859733780,1521101,69.01,7700,8040,7510,10020,5400,7710,7795.51,4.28,0,6754,8696,8202,7936,7442,7176,8070,7310,153,2310,500,4780,10,1,30610000,2452,18.12,5.30,12,4.97,442.00,1510.00,9810,20241219,-18.35,2125,20240628,276.94,9300,-13.87,20250113,7510,6.66,20250124,9810,-18.35,20241219,2125,276.94,20240628,8.58,N,365330,500,153 억,,1311127,N,N,0,N,00,N
|
|
20250124,151238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,280,2,3.63,10701193630,1376429,62.45,7700,8020,7510,10020,5400,7710,7774.70,4.28,0,1446,8696,8202,7936,7442,7176,8070,7310,153,2310,500,4780,10,1,30610000,2446,18.08,5.29,12,4.50,442.00,1510.00,9810,20241219,-18.55,2125,20240628,276.00,9300,-14.09,20250113,7510,6.39,20250124,9810,-18.55,20241219,2125,276.00,20240628,8.58,N,365330,500,153 억,,1311127,N,N,0,N,00,N
|
|
20250124,141236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,180,2,2.33,8404574570,1087230,49.33,7700,7920,7510,10020,5400,7710,7730.30,4.28,0,9206,8696,8202,7936,7442,7176,8070,7310,153,2310,500,4780,10,1,30610000,2415,17.85,5.23,12,3.55,442.00,1510.00,9810,20241219,-19.57,2125,20240628,271.29,9300,-15.16,20250113,7510,5.06,20250124,9810,-19.57,20241219,2125,271.29,20240628,8.58,N,365330,500,153 억,,1311127,N,N,0,N,00,N
|
|
20250124,131239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,-10,5,-0.13,5809865720,756755,34.33,7700,7790,7510,10020,5400,7710,7677.26,4.28,0,8831,8696,8202,7936,7442,7176,8070,7310,153,2310,500,4780,10,1,30610000,2357,17.42,5.10,12,2.47,442.00,1510.00,9810,20241219,-21.51,2125,20240628,262.35,9300,-17.20,20250113,7510,2.53,20250124,9810,-21.51,20241219,2125,262.35,20240628,8.58,N,365330,500,153 억,,1311127,N,N,0,N,00,N
|
|
20250124,121234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,50,2,0.65,5281422060,688434,31.23,7700,7790,7510,10020,5400,7710,7671.54,4.28,0,10382,8696,8202,7936,7442,7176,8070,7310,153,2310,500,4780,10,1,30610000,2375,17.56,5.14,12,2.25,442.00,1510.00,9810,20241219,-20.90,2125,20240628,265.18,9300,-16.56,20250113,7510,3.33,20250124,9810,-20.90,20241219,2125,265.18,20240628,8.58,N,365330,500,153 억,,1311127,N,N,0,N,00,N
|
|
20250124,111236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,-40,5,-0.52,4161398000,543657,24.67,7700,7790,7510,10020,5400,7710,7654.26,4.28,0,13003,8696,8202,7936,7442,7176,8070,7310,153,2310,500,4780,10,1,30610000,2348,17.35,5.08,12,1.78,442.00,1510.00,9810,20241219,-21.81,2125,20240628,260.94,9300,-17.53,20250113,7510,2.13,20250124,9810,-21.81,20241219,2125,260.94,20240628,8.58,N,365330,500,153 억,,1311127,N,N,0,N,00,N
|
|
20250124,101232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,-60,5,-0.78,3516886850,460015,20.87,7700,7790,7510,10020,5400,7710,7644.88,4.28,0,13755,8696,8202,7936,7442,7176,8070,7310,153,2310,500,4780,10,1,30610000,2342,17.31,5.07,12,1.50,442.00,1510.00,9810,20241219,-22.02,2125,20240628,260.00,9300,-17.74,20250113,7510,1.86,20250124,9810,-22.02,20241219,2125,260.00,20240628,8.58,N,365330,500,153 억,,1311127,N,N,0,N,00,N
|
|
20250124,091242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,-130,5,-1.69,1378407640,179232,8.13,7700,7790,7570,10020,5400,7710,7690.42,4.28,0,-2378,8696,8202,7936,7442,7176,8070,7310,153,2310,500,4780,10,1,30610000,2320,17.15,5.02,12,0.59,442.00,1510.00,9810,20241219,-22.73,2125,20240628,256.71,9300,-18.49,20250113,7520,0.80,20250102,9810,-22.73,20241219,2125,256.71,20240628,8.58,N,365330,500,153 억,,1311127,N,N,0,N,00,N
|
|
20250123,161231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7710,-620,5,-7.44,17054201150,2150196,120.14,8350,8430,7670,10820,5840,8330,7931.86,5.19,0,3943,8690,8510,8400,8220,8110,8455,8165,153,2490,500,5160,10,1,30610000,2360,17.44,5.11,12,7.02,442.00,1510.00,9810,20241219,-21.41,2125,20240628,262.82,9300,-17.10,20250113,7520,2.53,20250102,9810,-21.41,20241219,2125,262.82,20240628,8.08,N,365330,500,153 억,,1588338,N,N,0,N,00,N
|
|
20250123,151229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,-640,5,-7.68,16406722330,2066199,115.44,8350,8430,7670,10820,5840,8330,7940.10,5.19,0,5401,8690,8510,8400,8220,8110,8455,8165,153,2490,500,5160,10,1,30610000,2354,17.40,5.09,12,6.75,442.00,1510.00,9810,20241219,-21.61,2125,20240628,261.88,9300,-17.31,20250113,7520,2.26,20250102,9810,-21.61,20241219,2125,261.88,20240628,8.08,N,365330,500,153 억,,1588338,N,N,0,N,00,N
|
|
20250123,141229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7770,-560,5,-6.72,14128074210,1771319,98.97,8350,8430,7760,10820,5840,8330,7975.56,5.19,0,2440,8690,8510,8400,8220,8110,8455,8165,153,2490,500,5160,10,1,30610000,2378,17.58,5.15,12,5.79,442.00,1510.00,9810,20241219,-20.80,2125,20240628,265.65,9300,-16.45,20250113,7520,3.32,20250102,9810,-20.80,20241219,2125,265.65,20240628,8.08,N,365330,500,153 억,,1588338,N,N,0,N,00,N
|
|
20250123,131229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7830,-500,5,-6.00,12881059530,1611431,90.03,8350,8430,7760,10820,5840,8330,7993.07,5.19,0,6155,8690,8510,8400,8220,8110,8455,8165,153,2490,500,5160,10,1,30610000,2397,17.71,5.19,12,5.26,442.00,1510.00,9810,20241219,-20.18,2125,20240628,268.47,9300,-15.81,20250113,7520,4.12,20250102,9810,-20.18,20241219,2125,268.47,20240628,8.08,N,365330,500,153 억,,1588338,N,N,0,N,00,N
|
|
20250123,121230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,-530,5,-6.36,11466666500,1430496,79.93,8350,8430,7800,10820,5840,8330,8015.36,5.19,0,7506,8690,8510,8400,8220,8110,8455,8165,153,2490,500,5160,10,1,30610000,2388,17.65,5.17,12,4.67,442.00,1510.00,9810,20241219,-20.49,2125,20240628,267.06,9300,-16.13,20250113,7520,3.72,20250102,9810,-20.49,20241219,2125,267.06,20240628,8.08,N,365330,500,153 억,,1588338,N,N,0,N,00,N
|
|
20250123,111219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7940,-390,5,-4.68,9886939410,1230009,68.72,8350,8430,7870,10820,5840,8330,8037.56,5.19,0,18214,8690,8510,8400,8220,8110,8455,8165,153,2490,500,5160,10,1,30610000,2430,17.96,5.26,12,4.02,442.00,1510.00,9810,20241219,-19.06,2125,20240628,273.65,9300,-14.62,20250113,7520,5.59,20250102,9810,-19.06,20241219,2125,273.65,20240628,8.08,N,365330,500,153 억,,1588338,N,N,0,N,00,N
|
|
20250123,101228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7940,-390,5,-4.68,8961666190,1113444,62.21,8350,8430,7870,10820,5840,8330,8048.02,5.19,0,18336,8690,8510,8400,8220,8110,8455,8165,153,2490,500,5160,10,1,30610000,2430,17.96,5.26,12,3.64,442.00,1510.00,9810,20241219,-19.06,2125,20240628,273.65,9300,-14.62,20250113,7520,5.59,20250102,9810,-19.06,20241219,2125,273.65,20240628,8.08,N,365330,500,153 억,,1588338,N,N,0,N,00,N
|
|
20250123,091230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8350,20,2,0.24,1243101740,148430,8.29,8350,8430,8330,10820,5840,8330,8375.71,5.19,0,4500,8690,8510,8400,8220,8110,8455,8165,153,2490,500,5160,10,1,30610000,2556,18.89,5.53,12,0.48,442.00,1510.00,9810,20241219,-14.88,2125,20240628,292.94,9300,-10.22,20250113,7520,11.04,20250102,9810,-14.88,20241219,2125,292.94,20240628,8.08,N,365330,500,153 억,,1588338,N,N,0,N,00,N
|
|
20250122,161220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-130,5,-1.54,14648077410,1735186,27.91,8490,8580,8290,10990,5930,8460,8442.01,6.12,0,-3893,9446,8952,8706,8212,7966,8830,8090,153,2530,500,5240,10,1,30610000,2550,18.85,5.52,12,5.67,442.00,1510.00,9810,20241219,-15.09,2125,20240628,292.00,9300,-10.43,20250113,7520,10.77,20250102,9810,-15.09,20241219,2125,292.00,20240628,7.82,N,365330,500,153 억,,1874535,N,N,0,N,00,N
|
|
20250122,151222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,-100,5,-1.18,13822820010,1636197,26.32,8490,8580,8290,10990,5930,8460,8448.10,6.12,0,-3721,9446,8952,8706,8212,7966,8830,8090,153,2530,500,5240,10,1,30610000,2559,18.91,5.54,12,5.35,442.00,1510.00,9810,20241219,-14.78,2125,20240628,293.41,9300,-10.11,20250113,7520,11.17,20250102,9810,-14.78,20241219,2125,293.41,20240628,7.82,N,365330,500,153 억,,1874535,N,N,0,N,00,N
|
|
20250122,141219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8480,20,2,0.24,11487356520,1357875,21.84,8490,8580,8300,10990,5930,8460,8459.80,6.12,0,1151,9446,8952,8706,8212,7966,8830,8090,153,2530,500,5240,10,1,30610000,2596,19.19,5.62,12,4.44,442.00,1510.00,9810,20241219,-13.56,2125,20240628,299.06,9300,-8.82,20250113,7520,12.77,20250102,9810,-13.56,20241219,2125,299.06,20240628,7.82,N,365330,500,153 억,,1874535,N,N,0,N,00,N
|
|
20250122,131221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8500,40,2,0.47,10397771950,1229331,19.77,8490,8580,8300,10990,5930,8460,8458.07,6.12,0,866,9446,8952,8706,8212,7966,8830,8090,153,2530,500,5240,10,1,30610000,2602,19.23,5.63,12,4.02,442.00,1510.00,9810,20241219,-13.35,2125,20240628,300.00,9300,-8.60,20250113,7520,13.03,20250102,9810,-13.35,20241219,2125,300.00,20240628,7.82,N,365330,500,153 억,,1874535,N,N,0,N,00,N
|
|
20250122,121219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8460,0,3,0.00,9629385400,1138653,18.32,8490,8580,8300,10990,5930,8460,8456.81,6.12,0,263,9446,8952,8706,8212,7966,8830,8090,153,2530,500,5240,10,1,30610000,2590,19.14,5.60,12,3.72,442.00,1510.00,9810,20241219,-13.76,2125,20240628,298.12,9300,-9.03,20250113,7520,12.50,20250102,9810,-13.76,20241219,2125,298.12,20240628,7.82,N,365330,500,153 억,,1874535,N,N,0,N,00,N
|
|
20250122,111221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8480,20,2,0.24,8138581490,963130,15.49,8490,8580,8300,10990,5930,8460,8450.09,6.12,0,6402,9446,8952,8706,8212,7966,8830,8090,153,2530,500,5240,10,1,30610000,2596,19.19,5.62,12,3.15,442.00,1510.00,9810,20241219,-13.56,2125,20240628,299.06,9300,-8.82,20250113,7520,12.77,20250102,9810,-13.56,20241219,2125,299.06,20240628,7.82,N,365330,500,153 억,,1874535,N,N,0,N,00,N
|
|
20250122,101219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8560,100,2,1.18,6393175990,757963,12.19,8490,8580,8300,10990,5930,8460,8434.52,6.12,0,12318,9446,8952,8706,8212,7966,8830,8090,153,2530,500,5240,10,1,30610000,2620,19.37,5.67,12,2.48,442.00,1510.00,9810,20241219,-12.74,2125,20240628,302.82,9300,-7.96,20250113,7520,13.83,20250102,9810,-12.74,20241219,2125,302.82,20240628,7.82,N,365330,500,153 억,,1874535,N,N,0,N,00,N
|
|
20250122,091222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8340,-120,5,-1.42,2507312050,298985,4.81,8490,8510,8300,10990,5930,8460,8384.84,6.12,0,25902,9446,8952,8706,8212,7966,8830,8090,153,2530,500,5240,10,1,30610000,2553,18.87,5.52,12,0.98,442.00,1510.00,9810,20241219,-14.98,2125,20240628,292.47,9300,-10.32,20250113,7520,10.90,20250102,9810,-14.98,20241219,2125,292.47,20240628,7.82,N,365330,500,153 억,,1874535,N,N,0,N,00,N
|
|
20250121,161211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8460,-360,5,-4.08,54652384160,6135719,148.50,9050,9200,8460,11460,6180,8820,8908.36,9.91,0,-3027,9020,8920,8720,8620,8420,8970,8670,153,2640,500,5460,10,1,30610000,2590,19.14,5.60,12,20.04,442.00,1510.00,9810,20241219,-13.76,2125,20240628,298.12,9300,-9.03,20250113,7520,12.50,20250102,9810,-13.76,20241219,2125,298.12,20240628,8.09,N,365330,500,153 억,,3031949,N,N,0,N,00,N
|
|
20250121,151214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8520,-300,5,-3.40,53448723560,5993859,145.06,9050,9200,8500,11460,6180,8820,8917.77,9.91,0,-7868,9020,8920,8720,8620,8420,8970,8670,153,2640,500,5460,10,1,30610000,2608,19.28,5.64,12,19.58,442.00,1510.00,9810,20241219,-13.15,2125,20240628,300.94,9300,-8.39,20250113,7520,13.30,20250102,9810,-13.15,20241219,2125,300.94,20240628,8.09,N,365330,500,153 억,,3031949,N,N,0,N,00,N
|
|
20250121,141215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8550,-270,5,-3.06,51538242630,5769940,139.64,9050,9200,8530,11460,6180,8820,8932.82,9.91,0,-6661,9020,8920,8720,8620,8420,8970,8670,153,2640,500,5460,10,1,30610000,2617,19.34,5.66,12,18.85,442.00,1510.00,9810,20241219,-12.84,2125,20240628,302.35,9300,-8.06,20250113,7520,13.70,20250102,9810,-12.84,20241219,2125,302.35,20240628,8.09,N,365330,500,153 억,,3031949,N,N,0,N,00,N
|
|
20250121,131214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8630,-190,5,-2.15,49514034040,5534256,133.94,9050,9200,8550,11460,6180,8820,8947.56,9.91,0,-6546,9020,8920,8720,8620,8420,8970,8670,153,2640,500,5460,10,1,30610000,2642,19.52,5.72,12,18.08,442.00,1510.00,9810,20241219,-12.03,2125,20240628,306.12,9300,-7.20,20250113,7520,14.76,20250102,9810,-12.03,20241219,2125,306.12,20240628,8.09,N,365330,500,153 억,,3031949,N,N,0,N,00,N
|
|
20250121,121156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8630,-190,5,-2.15,48017216980,5361412,129.76,9050,9200,8550,11460,6180,8820,8956.89,9.91,0,-5860,9020,8920,8720,8620,8420,8970,8670,153,2640,500,5460,10,1,30610000,2642,19.52,5.72,12,17.52,442.00,1510.00,9810,20241219,-12.03,2125,20240628,306.12,9300,-7.20,20250113,7520,14.76,20250102,9810,-12.03,20241219,2125,306.12,20240628,8.09,N,365330,500,153 억,,3031949,N,N,0,N,00,N
|
|
20250121,111112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8750,-70,5,-0.79,44185106740,4918889,119.05,9050,9200,8670,11460,6180,8820,8983.80,9.91,0,13197,9020,8920,8720,8620,8420,8970,8670,153,2640,500,5460,10,1,30610000,2678,19.80,5.79,12,16.07,442.00,1510.00,9810,20241219,-10.81,2125,20240628,311.76,9300,-5.91,20250113,7520,16.36,20250102,9810,-10.81,20241219,2125,311.76,20240628,8.09,N,365330,500,153 억,,3031949,N,N,0,N,00,N
|
|
20250121,101104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8880,60,2,0.68,38345502670,4253867,102.95,9050,9200,8820,11460,6180,8820,9015.74,9.91,0,-896,9020,8920,8720,8620,8420,8970,8670,153,2640,500,5460,10,1,30610000,2718,20.09,5.88,12,13.90,442.00,1510.00,9810,20241219,-9.48,2125,20240628,317.88,9300,-4.52,20250113,7520,18.09,20250102,9810,-9.48,20241219,2125,317.88,20240628,8.09,N,365330,500,153 억,,3031949,N,N,0,N,00,N
|
|
20250121,091215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8990,170,2,1.93,16121542330,1783282,43.16,9050,9200,8850,11460,6180,8820,9044.39,9.91,0,7287,9020,8920,8720,8620,8420,8970,8670,153,2640,500,5460,10,1,30610000,2752,20.34,5.95,12,5.83,442.00,1510.00,9810,20241219,-8.36,2125,20240628,323.06,9300,-3.33,20250113,7520,19.55,20250102,9810,-8.36,20241219,2125,323.06,20240628,8.09,N,365330,500,153 억,,3031949,N,N,0,N,00,N
|
|
20250120,161201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8820,0,3,0.00,8974824440,1039360,63.41,8680,8820,8520,11460,6180,8820,8632.79,0.18,0,-25254,9153,8986,8673,8506,8193,9070,8590,153,2640,500,5460,10,1,30610000,2700,19.95,5.84,12,3.40,442.00,1510.00,9810,20241219,-10.09,2125,20240628,315.06,9300,-5.16,20250113,7520,17.29,20250102,9810,-10.09,20241219,2125,315.06,20240628,7.99,N,365330,500,153 억,,56032,N,N,0,N,00,N
|
|
20250120,151215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8610,-210,5,-2.38,7567464630,878711,53.61,8680,8750,8520,11460,6180,8820,8611.16,0.18,0,-24663,9153,8986,8673,8506,8193,9070,8590,153,2640,500,5460,10,1,30610000,2636,19.48,5.70,12,2.87,442.00,1510.00,9810,20241219,-12.23,2125,20240628,305.18,9300,-7.42,20250113,7520,14.49,20250102,9810,-12.23,20241219,2125,305.18,20240628,7.99,N,365330,500,153 억,,56032,N,N,0,N,00,N
|
|
20250120,141212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8600,-220,5,-2.49,6250483060,725885,44.29,8680,8730,8520,11460,6180,8820,8609.82,0.18,0,-19329,9153,8986,8673,8506,8193,9070,8590,153,2640,500,5460,10,1,30610000,2632,19.46,5.70,12,2.37,442.00,1510.00,9810,20241219,-12.33,2125,20240628,304.71,9300,-7.53,20250113,7520,14.36,20250102,9810,-12.33,20241219,2125,304.71,20240628,7.99,N,365330,500,153 억,,56032,N,N,0,N,00,N
|
|
20250120,131211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8670,-150,5,-1.70,5375053510,624170,38.08,8680,8730,8520,11460,6180,8820,8610.33,0.18,0,-8489,9153,8986,8673,8506,8193,9070,8590,153,2640,500,5460,10,1,30610000,2654,19.62,5.74,12,2.04,442.00,1510.00,9810,20241219,-11.62,2125,20240628,308.00,9300,-6.77,20250113,7520,15.29,20250102,9810,-11.62,20241219,2125,308.00,20240628,7.99,N,365330,500,153 억,,56032,N,N,0,N,00,N
|
|
20250120,121215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8600,-220,5,-2.49,4822300270,560291,34.18,8680,8730,8520,11460,6180,8820,8605.42,0.18,0,-18413,9153,8986,8673,8506,8193,9070,8590,153,2640,500,5460,10,1,30610000,2632,19.46,5.70,12,1.83,442.00,1510.00,9810,20241219,-12.33,2125,20240628,304.71,9300,-7.53,20250113,7520,14.36,20250102,9810,-12.33,20241219,2125,304.71,20240628,7.99,N,365330,500,153 억,,56032,N,N,0,N,00,N
|
|
20250120,111214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8630,-190,5,-2.15,4125455480,479345,29.25,8680,8730,8520,11460,6180,8820,8604.85,0.18,0,-16409,9153,8986,8673,8506,8193,9070,8590,153,2640,500,5460,10,1,30610000,2642,19.52,5.72,12,1.57,442.00,1510.00,9810,20241219,-12.03,2125,20240628,306.12,9300,-7.20,20250113,7520,14.76,20250102,9810,-12.03,20241219,2125,306.12,20240628,7.99,N,365330,500,153 억,,56032,N,N,0,N,00,N
|
|
20250120,101213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,-250,5,-2.83,3161838410,367461,22.42,8680,8730,8520,11460,6180,8820,8602.46,0.18,0,-24032,9153,8986,8673,8506,8193,9070,8590,153,2640,500,5460,10,1,30610000,2623,19.39,5.68,12,1.20,442.00,1510.00,9810,20241219,-12.64,2125,20240628,303.29,9300,-7.85,20250113,7520,13.96,20250102,9810,-12.64,20241219,2125,303.29,20240628,7.99,N,365330,500,153 억,,56032,N,N,0,N,00,N
|
|
20250120,091214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8640,-180,5,-2.04,1644650190,191130,11.66,8680,8690,8520,11460,6180,8820,8600.81,0.18,0,4275,9153,8986,8673,8506,8193,9070,8590,153,2640,500,5460,10,1,30610000,2645,19.55,5.72,12,0.62,442.00,1510.00,9810,20241219,-11.93,2125,20240628,306.59,9300,-7.10,20250113,7520,14.89,20250102,9810,-11.93,20241219,2125,306.59,20240628,7.99,N,365330,500,153 억,,56032,N,N,0,N,00,N
|
|
20250117,161207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8820,30,2,0.34,13675757230,1592133,94.56,8750,8840,8360,11420,6160,8790,8587.37,0.11,0,24071,9136,8962,8846,8672,8556,8905,8615,153,2630,500,5440,10,1,30610000,2700,19.95,5.84,12,5.20,442.00,1510.00,9810,20241219,-10.09,2125,20240628,315.06,9300,-5.16,20250113,7520,17.29,20250102,9810,-10.09,20241219,2125,315.06,20240628,7.88,N,365330,500,153 억,,32542,N,N,0,N,00,N
|
|
20250117,151204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8820,30,2,0.34,12232650180,1428227,84.82,8750,8840,8360,11420,6160,8790,8564.73,0.11,0,34986,9136,8962,8846,8672,8556,8905,8615,153,2630,500,5440,10,1,30610000,2700,19.95,5.84,12,4.67,442.00,1510.00,9810,20241219,-10.09,2125,20240628,315.06,9300,-5.16,20250113,7520,17.29,20250102,9810,-10.09,20241219,2125,315.06,20240628,7.88,N,365330,500,153 억,,32542,N,N,0,N,00,N
|
|
20250117,141212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8440,-350,5,-3.98,7800010840,918420,54.55,8750,8760,8360,11420,6160,8790,8492.46,0.11,0,-4734,9136,8962,8846,8672,8556,8905,8615,153,2630,500,5440,10,1,30610000,2583,19.10,5.59,12,3.00,442.00,1510.00,9810,20241219,-13.97,2125,20240628,297.18,9300,-9.25,20250113,7520,12.23,20250102,9810,-13.97,20241219,2125,297.18,20240628,7.88,N,365330,500,153 억,,32542,N,N,0,N,00,N
|
|
20250117,131211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8460,-330,5,-3.75,7328680200,862673,51.24,8750,8760,8360,11420,6160,8790,8494.90,0.11,0,-624,9136,8962,8846,8672,8556,8905,8615,153,2630,500,5440,10,1,30610000,2590,19.14,5.60,12,2.82,442.00,1510.00,9810,20241219,-13.76,2125,20240628,298.12,9300,-9.03,20250113,7520,12.50,20250102,9810,-13.76,20241219,2125,298.12,20240628,7.88,N,365330,500,153 억,,32542,N,N,0,N,00,N
|
|
20250117,121213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8450,-340,5,-3.87,6897225160,811497,48.20,8750,8760,8360,11420,6160,8790,8498.94,0.11,0,-2248,9136,8962,8846,8672,8556,8905,8615,153,2630,500,5440,10,1,30610000,2587,19.12,5.60,12,2.65,442.00,1510.00,9810,20241219,-13.86,2125,20240628,297.65,9300,-9.14,20250113,7520,12.37,20250102,9810,-13.86,20241219,2125,297.65,20240628,7.88,N,365330,500,153 억,,32542,N,N,0,N,00,N
|
|
20250117,111214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8450,-340,5,-3.87,6032615170,709363,42.13,8750,8760,8360,11420,6160,8790,8503.77,0.11,0,7958,9136,8962,8846,8672,8556,8905,8615,153,2630,500,5440,10,1,30610000,2587,19.12,5.60,12,2.32,442.00,1510.00,9810,20241219,-13.86,2125,20240628,297.65,9300,-9.14,20250113,7520,12.37,20250102,9810,-13.86,20241219,2125,297.65,20240628,7.88,N,365330,500,153 억,,32542,N,N,0,N,00,N
|
|
20250117,101212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8440,-350,5,-3.98,4632285450,542991,32.25,8750,8760,8420,11420,6160,8790,8530.47,0.11,0,10124,9136,8962,8846,8672,8556,8905,8615,153,2630,500,5440,10,1,30610000,2583,19.10,5.59,12,1.77,442.00,1510.00,9810,20241219,-13.97,2125,20240628,297.18,9300,-9.25,20250113,7520,12.23,20250102,9810,-13.97,20241219,2125,297.18,20240628,7.88,N,365330,500,153 억,,32542,N,N,0,N,00,N
|
|
20250117,091212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8460,-330,5,-3.75,2027319180,235998,14.02,8750,8760,8460,11420,6160,8790,8589.36,0.11,0,8907,9136,8962,8846,8672,8556,8905,8615,153,2630,500,5440,10,1,30610000,2590,19.14,5.60,12,0.77,442.00,1510.00,9810,20241219,-13.76,2125,20240628,298.12,9300,-9.03,20250113,7520,12.50,20250102,9810,-13.76,20241219,2125,298.12,20240628,7.88,N,365330,500,153 억,,32542,N,N,0,N,00,N
|
|
20250116,161203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8790,-60,5,-0.68,14384403210,1626831,96.82,8830,9020,8730,11500,6200,8850,8841.97,0.33,0,-68624,9123,8986,8743,8606,8363,9055,8675,153,2650,500,5480,10,1,30610000,2691,19.89,5.82,12,5.31,442.00,1510.00,9810,20241219,-10.40,2125,20240628,313.65,9300,-5.48,20250113,7520,16.89,20250102,9810,-10.40,20241219,2125,313.65,20240628,7.76,N,365330,500,153 억,,100485,N,N,0,N,00,N
|
|
20250116,151104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8780,-70,5,-0.79,13769098870,1556855,92.66,8830,9020,8730,11500,6200,8850,8844.11,0.33,0,-64278,9123,8986,8743,8606,8363,9055,8675,153,2650,500,5480,10,1,30610000,2688,19.86,5.81,12,5.09,442.00,1510.00,9810,20241219,-10.50,2125,20240628,313.18,9300,-5.59,20250113,7520,16.76,20250102,9810,-10.50,20241219,2125,313.18,20240628,7.76,N,365330,500,153 억,,100485,N,N,0,N,00,N
|
|
20250116,141208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8790,-60,5,-0.68,12615228800,1425221,84.82,8830,9020,8730,11500,6200,8850,8851.44,0.33,0,-56126,9123,8986,8743,8606,8363,9055,8675,153,2650,500,5480,10,1,30610000,2691,19.89,5.82,12,4.66,442.00,1510.00,9810,20241219,-10.40,2125,20240628,313.65,9300,-5.48,20250113,7520,16.89,20250102,9810,-10.40,20241219,2125,313.65,20240628,7.76,N,365330,500,153 억,,100485,N,N,0,N,00,N
|
|
20250116,131208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8880,30,2,0.34,10392393040,1172773,69.80,8830,9020,8730,11500,6200,8850,8861.56,0.33,0,-44999,9123,8986,8743,8606,8363,9055,8675,153,2650,500,5480,10,1,30610000,2718,20.09,5.88,12,3.83,442.00,1510.00,9810,20241219,-9.48,2125,20240628,317.88,9300,-4.52,20250113,7520,18.09,20250102,9810,-9.48,20241219,2125,317.88,20240628,7.76,N,365330,500,153 억,,100485,N,N,0,N,00,N
|
|
20250116,121208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8940,90,2,1.02,9099186260,1027306,61.14,8830,9020,8730,11500,6200,8850,8857.46,0.33,0,-38214,9123,8986,8743,8606,8363,9055,8675,153,2650,500,5480,10,1,30610000,2737,20.23,5.92,12,3.36,442.00,1510.00,9810,20241219,-8.87,2125,20240628,320.71,9300,-3.87,20250113,7520,18.88,20250102,9810,-8.87,20241219,2125,320.71,20240628,7.76,N,365330,500,153 억,,100485,N,N,0,N,00,N
|
|
20250116,111208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,20,2,0.23,6357408050,720527,42.88,8830,8900,8730,11500,6200,8850,8822.60,0.33,0,-44732,9123,8986,8743,8606,8363,9055,8675,153,2650,500,5480,10,1,30610000,2715,20.07,5.87,12,2.35,442.00,1510.00,9810,20241219,-9.58,2125,20240628,317.41,9300,-4.62,20250113,7520,17.95,20250102,9810,-9.58,20241219,2125,317.41,20240628,7.76,N,365330,500,153 억,,100485,N,N,0,N,00,N
|
|
20250116,101211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8860,10,2,0.11,3994525290,453889,27.01,8830,8880,8730,11500,6200,8850,8798.67,0.33,0,-34774,9123,8986,8743,8606,8363,9055,8675,153,2650,500,5480,10,1,30610000,2712,20.05,5.87,12,1.48,442.00,1510.00,9810,20241219,-9.68,2125,20240628,316.94,9300,-4.73,20250113,7520,17.82,20250102,9810,-9.68,20241219,2125,316.94,20240628,7.76,N,365330,500,153 억,,100485,N,N,0,N,00,N
|
|
20250116,091212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8850,0,3,0.00,1700831620,193209,11.50,8830,8860,8730,11500,6200,8850,8798.34,0.33,0,-22595,9123,8986,8743,8606,8363,9055,8675,153,2650,500,5480,10,1,30610000,2709,20.02,5.86,12,0.63,442.00,1510.00,9810,20241219,-9.79,2125,20240628,316.47,9300,-4.84,20250113,7520,17.69,20250102,9810,-9.79,20241219,2125,316.47,20240628,7.76,N,365330,500,153 억,,100485,N,N,0,N,00,N
|
|
20250115,161205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8850,270,2,3.15,14003847200,1606650,73.79,8510,8880,8500,11150,6010,8580,8714.58,0.11,0,65594,9253,8916,8673,8336,8093,8795,8215,153,2570,500,5310,10,1,30610000,2709,20.02,5.86,12,5.25,442.00,1510.00,9810,20241219,-9.79,2125,20240628,316.47,9300,-4.84,20250113,7520,17.69,20250102,9810,-9.79,20241219,2125,316.47,20240628,7.77,N,365330,500,153 억,,34722,N,N,0,N,00,N
|
|
20250115,151206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,290,2,3.38,12735145570,1463070,67.19,8510,8880,8500,11150,6010,8580,8704.59,0.11,0,98333,9253,8916,8673,8336,8093,8795,8215,153,2570,500,5310,10,1,30610000,2715,20.07,5.87,12,4.78,442.00,1510.00,9810,20241219,-9.58,2125,20240628,317.41,9300,-4.62,20250113,7520,17.95,20250102,9810,-9.58,20241219,2125,317.41,20240628,7.77,N,365330,500,153 억,,34722,N,N,0,N,00,N
|
|
20250115,141200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8680,100,2,1.17,9752350760,1123309,51.59,8510,8870,8500,11150,6010,8580,8682.01,0.11,0,44680,9253,8916,8673,8336,8093,8795,8215,153,2570,500,5310,10,1,30610000,2657,19.64,5.75,12,3.67,442.00,1510.00,9810,20241219,-11.52,2125,20240628,308.47,9300,-6.67,20250113,7520,15.43,20250102,9810,-11.52,20241219,2125,308.47,20240628,7.77,N,365330,500,153 억,,34722,N,N,0,N,00,N
|
|
20250115,131209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8690,110,2,1.28,8585323630,988322,45.39,8510,8870,8500,11150,6010,8580,8687.01,0.11,0,34408,9253,8916,8673,8336,8093,8795,8215,153,2570,500,5310,10,1,30610000,2660,19.66,5.75,12,3.23,442.00,1510.00,9810,20241219,-11.42,2125,20240628,308.94,9300,-6.56,20250113,7520,15.56,20250102,9810,-11.42,20241219,2125,308.94,20240628,7.77,N,365330,500,153 억,,34722,N,N,0,N,00,N
|
|
20250115,121152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8720,140,2,1.63,7950572820,915297,42.04,8510,8870,8500,11150,6010,8580,8686.59,0.11,0,33573,9253,8916,8673,8336,8093,8795,8215,153,2570,500,5310,10,1,30610000,2669,19.73,5.77,12,2.99,442.00,1510.00,9810,20241219,-11.11,2125,20240628,310.35,9300,-6.24,20250113,7520,15.96,20250102,9810,-11.11,20241219,2125,310.35,20240628,7.77,N,365330,500,153 억,,34722,N,N,0,N,00,N
|
|
20250115,111204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8700,120,2,1.40,6273584580,724220,33.26,8510,8800,8500,11150,6010,8580,8662.79,0.11,0,45232,9253,8916,8673,8336,8093,8795,8215,153,2570,500,5310,10,1,30610000,2663,19.68,5.76,12,2.37,442.00,1510.00,9810,20241219,-11.31,2125,20240628,309.41,9300,-6.45,20250113,7520,15.69,20250102,9810,-11.31,20241219,2125,309.41,20240628,7.77,N,365330,500,153 억,,34722,N,N,0,N,00,N
|
|
20250115,101204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8750,170,2,1.98,4255614830,493184,22.65,8510,8790,8500,11150,6010,8580,8629.08,0.11,0,31269,9253,8916,8673,8336,8093,8795,8215,153,2570,500,5310,10,1,30610000,2678,19.80,5.79,12,1.61,442.00,1510.00,9810,20241219,-10.81,2125,20240628,311.76,9300,-5.91,20250113,7520,16.36,20250102,9810,-10.81,20241219,2125,311.76,20240628,7.77,N,365330,500,153 억,,34722,N,N,0,N,00,N
|
|
20250115,091210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,-10,5,-0.12,1152706820,134668,6.18,8510,8670,8500,11150,6010,8580,8559.28,0.11,0,10644,9253,8916,8673,8336,8093,8795,8215,153,2570,500,5310,10,1,30610000,2623,19.39,5.68,12,0.44,442.00,1510.00,9810,20241219,-12.64,2125,20240628,303.29,9300,-7.85,20250113,7520,13.96,20250102,9810,-12.64,20241219,2125,303.29,20240628,7.77,N,365330,500,153 억,,34722,N,N,0,N,00,N
|
|
20250114,161145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8580,-440,5,-4.88,18668503440,2131007,36.43,8870,9010,8430,11720,6320,9020,8760.21,0.11,0,-376,9606,9312,9006,8712,8406,9460,8860,153,2700,500,5590,10,1,30610000,2626,19.41,5.68,12,6.96,442.00,1510.00,9810,20241219,-12.54,2125,20240628,303.76,9300,-7.74,20250113,7520,14.10,20250102,9810,-12.54,20241219,2125,303.76,20240628,7.87,N,365330,500,153 억,,34926,N,N,0,N,00,N
|
|
20250114,151204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8470,-550,5,-6.10,17834619900,2033275,34.76,8870,9010,8430,11720,6320,9020,8770.74,0.11,0,-5784,9606,9312,9006,8712,8406,9460,8860,153,2700,500,5590,10,1,30610000,2593,19.16,5.61,12,6.64,442.00,1510.00,9810,20241219,-13.66,2125,20240628,298.59,9300,-8.92,20250113,7520,12.63,20250102,9810,-13.66,20241219,2125,298.59,20240628,7.87,N,365330,500,153 억,,34926,N,N,0,N,00,N
|
|
20250114,141159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8700,-320,5,-3.55,13800579420,1561383,26.69,8870,9010,8660,11720,6320,9020,8838.08,0.11,0,-1058,9606,9312,9006,8712,8406,9460,8860,153,2700,500,5590,10,1,30610000,2663,19.68,5.76,12,5.10,442.00,1510.00,9810,20241219,-11.31,2125,20240628,309.41,9300,-6.45,20250113,7520,15.69,20250102,9810,-11.31,20241219,2125,309.41,20240628,7.87,N,365330,500,153 억,,34926,N,N,0,N,00,N
|
|
20250114,131158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8900,-120,5,-1.33,10924699470,1233645,21.09,8870,9010,8720,11720,6320,9020,8854.93,0.11,0,41796,9606,9312,9006,8712,8406,9460,8860,153,2700,500,5590,10,1,30610000,2724,20.14,5.89,12,4.03,442.00,1510.00,9810,20241219,-9.28,2125,20240628,318.82,9300,-4.30,20250113,7520,18.35,20250102,9810,-9.28,20241219,2125,318.82,20240628,7.87,N,365330,500,153 억,,34926,N,N,0,N,00,N
|
|
20250114,121154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8960,-60,5,-0.67,9683612280,1094844,18.72,8870,9010,8720,11720,6320,9020,8843.90,0.11,0,39589,9606,9312,9006,8712,8406,9460,8860,153,2700,500,5590,10,1,30610000,2743,20.27,5.93,12,3.58,442.00,1510.00,9810,20241219,-8.66,2125,20240628,321.65,9300,-3.66,20250113,7520,19.15,20250102,9810,-8.66,20241219,2125,321.65,20240628,7.87,N,365330,500,153 억,,34926,N,N,0,N,00,N
|
|
20250114,111153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8880,-140,5,-1.55,8168939320,925083,15.81,8870,8980,8720,11720,6320,9020,8829.42,0.11,0,40805,9606,9312,9006,8712,8406,9460,8860,153,2700,500,5590,10,1,30610000,2718,20.09,5.88,12,3.02,442.00,1510.00,9810,20241219,-9.48,2125,20240628,317.88,9300,-4.52,20250113,7520,18.09,20250102,9810,-9.48,20241219,2125,317.88,20240628,7.87,N,365330,500,153 억,,34926,N,N,0,N,00,N
|
|
20250114,101152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8830,-190,5,-2.11,6879875920,778934,13.32,8870,8980,8720,11720,6320,9020,8831.16,0.11,0,20753,9606,9312,9006,8712,8406,9460,8860,153,2700,500,5590,10,1,30610000,2703,19.98,5.85,12,2.54,442.00,1510.00,9810,20241219,-9.99,2125,20240628,315.53,9300,-5.05,20250113,7520,17.42,20250102,9810,-9.99,20241219,2125,315.53,20240628,7.87,N,365330,500,153 억,,34926,N,N,0,N,00,N
|
|
20250114,091157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8840,-180,5,-2.00,3109518470,350469,5.99,8870,8980,8790,11720,6320,9020,8870.22,0.11,0,41665,9606,9312,9006,8712,8406,9460,8860,153,2700,500,5590,10,1,30610000,2706,20.00,5.85,12,1.14,442.00,1510.00,9810,20241219,-9.89,2125,20240628,316.00,9300,-4.95,20250113,7520,17.55,20250102,9810,-9.89,20241219,2125,316.00,20240628,7.87,N,365330,500,153 억,,34926,N,N,0,N,00,N
|
|
20250113,161140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9020,170,2,1.92,50704502260,5625954,79.22,8890,9300,8700,11500,6200,8850,9013.05,0.42,0,-93490,9303,9076,8663,8436,8023,9190,8550,153,2650,500,5480,10,1,30610000,2761,20.41,5.97,12,18.38,442.00,1510.00,9810,20241219,-8.05,2125,20240628,324.47,9300,-3.01,20250113,7520,19.95,20250102,9810,-8.05,20241219,2125,324.47,20240628,7.90,N,365330,500,153 억,,128120,N,N,0,N,00,N
|
|
20250113,151147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8980,130,2,1.47,48613036750,5394596,75.97,8890,9300,8700,11500,6200,8850,9012.89,0.42,0,-91047,9303,9076,8663,8436,8023,9190,8550,153,2650,500,5480,10,1,30610000,2749,20.32,5.95,12,17.62,442.00,1510.00,9810,20241219,-8.46,2125,20240628,322.59,9300,-3.44,20250113,7520,19.41,20250102,9810,-8.46,20241219,2125,322.59,20240628,7.90,N,365330,500,153 억,,128120,N,N,0,N,00,N
|
|
20250113,141122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,20,2,0.23,43554183100,4830609,68.02,8890,9300,8700,11500,6200,8850,9017.97,0.42,0,-97693,9303,9076,8663,8436,8023,9190,8550,153,2650,500,5480,10,1,30610000,2715,20.07,5.87,12,15.78,442.00,1510.00,9810,20241219,-9.58,2125,20240628,317.41,9300,-4.62,20250113,7520,17.95,20250102,9810,-9.58,20241219,2125,317.41,20240628,7.90,N,365330,500,153 억,,128120,N,N,0,N,00,N
|
|
20250113,131129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8840,-10,5,-0.11,42674111900,4730893,66.62,8890,9300,8700,11500,6200,8850,9022.06,0.42,0,-81309,9303,9076,8663,8436,8023,9190,8550,153,2650,500,5480,10,1,30610000,2706,20.00,5.85,12,15.46,442.00,1510.00,9810,20241219,-9.89,2125,20240628,316.00,9300,-4.95,20250113,7520,17.55,20250102,9810,-9.89,20241219,2125,316.00,20240628,7.90,N,365330,500,153 억,,128120,N,N,0,N,00,N
|
|
20250113,121134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8770,-80,5,-0.90,40580792540,4492203,63.26,8890,9300,8740,11500,6200,8850,9035.60,0.42,0,-91596,9303,9076,8663,8436,8023,9190,8550,153,2650,500,5480,10,1,30610000,2684,19.84,5.81,12,14.68,442.00,1510.00,9810,20241219,-10.60,2125,20240628,312.71,9300,-5.70,20250113,7520,16.62,20250102,9810,-10.60,20241219,2125,312.71,20240628,7.90,N,365330,500,153 억,,128120,N,N,0,N,00,N
|
|
20250113,111130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8820,-30,5,-0.34,38271619320,4229478,59.56,8890,9300,8760,11500,6200,8850,9051.07,0.42,0,-92872,9303,9076,8663,8436,8023,9190,8550,153,2650,500,5480,10,1,30610000,2700,19.95,5.84,12,13.82,442.00,1510.00,9810,20241219,-10.09,2125,20240628,315.06,9300,-5.16,20250113,7520,17.29,20250102,9810,-10.09,20241219,2125,315.06,20240628,7.90,N,365330,500,153 억,,128120,N,N,0,N,00,N
|
|
20250113,101131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8970,120,2,1.36,33802228020,3729043,52.51,8890,9300,8760,11500,6200,8850,9067.39,0.42,0,-97030,9303,9076,8663,8436,8023,9190,8550,153,2650,500,5480,10,1,30610000,2746,20.29,5.94,12,12.18,442.00,1510.00,9810,20241219,-8.56,2125,20240628,322.12,9300,-3.55,20250113,7520,19.28,20250102,9810,-8.56,20241219,2125,322.12,20240628,7.90,N,365330,500,153 억,,128120,N,N,0,N,00,N
|
|
20250113,091137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8860,10,2,0.11,6870447590,774899,10.91,8890,8950,8760,11500,6200,8850,8867.33,0.42,0,-45817,9303,9076,8663,8436,8023,9190,8550,153,2650,500,5480,10,1,30610000,2712,20.05,5.87,12,2.53,442.00,1510.00,9810,20241219,-9.68,2125,20240628,316.94,9050,-2.10,20250107,7520,17.82,20250102,9810,-9.68,20241219,2125,316.94,20240628,7.90,N,365330,500,153 억,,128120,N,N,0,N,00,N
|
|
20250110,161110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8850,490,2,5.86,60893006840,7002398,233.69,8260,8890,8250,10860,5860,8360,8695.21,0.08,0,105176,8940,8650,8480,8190,8020,8565,8105,153,2500,500,5180,10,1,30610000,2709,20.02,5.86,12,22.88,442.00,1510.00,9810,20241219,-9.79,2125,20240628,316.47,9050,-2.21,20250107,7520,17.69,20250102,9810,-9.79,20241219,2125,316.47,20240628,7.87,N,365330,500,153 억,,24198,N,N,0,N,00,N
|
|
20250110,151119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8800,440,2,5.26,57217422240,6586213,219.80,8260,8890,8250,10860,5860,8360,8687.47,0.08,0,115070,8940,8650,8480,8190,8020,8565,8105,153,2500,500,5180,10,1,30610000,2694,19.91,5.83,12,21.52,442.00,1510.00,9810,20241219,-10.30,2125,20240628,314.12,9050,-2.76,20250107,7520,17.02,20250102,9810,-10.30,20241219,2125,314.12,20240628,7.87,N,365330,500,153 억,,24198,N,N,0,N,00,N
|
|
20250110,141125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8690,330,2,3.95,49379723490,5692554,189.98,8260,8890,8250,10860,5860,8360,8674.46,0.08,0,80700,8940,8650,8480,8190,8020,8565,8105,153,2500,500,5180,10,1,30610000,2660,19.66,5.75,12,18.60,442.00,1510.00,9810,20241219,-11.42,2125,20240628,308.94,9050,-3.98,20250107,7520,15.56,20250102,9810,-11.42,20241219,2125,308.94,20240628,7.87,N,365330,500,153 억,,24198,N,N,0,N,00,N
|
|
20250110,131125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8610,250,2,2.99,27696942280,3222480,107.54,8260,8870,8250,10860,5860,8360,8594.94,0.08,0,21552,8940,8650,8480,8190,8020,8565,8105,153,2500,500,5180,10,1,30610000,2636,19.48,5.70,12,10.53,442.00,1510.00,9810,20241219,-12.23,2125,20240628,305.18,9050,-4.86,20250107,7520,14.49,20250102,9810,-12.23,20241219,2125,305.18,20240628,7.87,N,365330,500,153 억,,24198,N,N,0,N,00,N
|
|
20250110,121127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8580,220,2,2.63,25307354760,2944391,98.26,8260,8870,8250,10860,5860,8360,8595.13,0.08,0,14389,8940,8650,8480,8190,8020,8565,8105,153,2500,500,5180,10,1,30610000,2626,19.41,5.68,12,9.62,442.00,1510.00,9810,20241219,-12.54,2125,20240628,303.76,9050,-5.19,20250107,7520,14.10,20250102,9810,-12.54,20241219,2125,303.76,20240628,7.87,N,365330,500,153 억,,24198,N,N,0,N,00,N
|
|
20250110,111123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8530,170,2,2.03,22422322180,2606830,87.00,8260,8870,8250,10860,5860,8360,8601.41,0.08,0,10466,8940,8650,8480,8190,8020,8565,8105,153,2500,500,5180,10,1,30610000,2611,19.30,5.65,12,8.52,442.00,1510.00,9810,20241219,-13.05,2125,20240628,301.41,9050,-5.75,20250107,7520,13.43,20250102,9810,-13.05,20241219,2125,301.41,20240628,7.87,N,365330,500,153 억,,24198,N,N,0,N,00,N
|
|
20250110,101120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8430,70,2,0.84,3641495420,437155,14.59,8260,8440,8250,10860,5860,8360,8329.96,0.08,0,15516,8940,8650,8480,8190,8020,8565,8105,153,2500,500,5180,10,1,30610000,2580,19.07,5.58,12,1.43,442.00,1510.00,9810,20241219,-14.07,2125,20240628,296.71,9050,-6.85,20250107,7520,12.10,20250102,9810,-14.07,20241219,2125,296.71,20240628,7.87,N,365330,500,153 억,,24198,N,N,0,N,00,N
|
|
20250110,091127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,20,2,0.24,1385388240,166691,5.56,8260,8420,8250,10860,5860,8360,8311.01,0.08,0,6700,8940,8650,8480,8190,8020,8565,8105,153,2500,500,5180,10,1,30610000,2565,18.96,5.55,12,0.54,442.00,1510.00,9810,20241219,-14.58,2125,20240628,294.35,9050,-7.40,20250107,7520,11.44,20250102,9810,-14.58,20241219,2125,294.35,20240628,7.87,N,365330,500,153 억,,24198,N,N,0,N,00,N
|
|
20250109,161113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,-60,5,-0.71,24519475640,2881209,120.48,8520,8770,8310,10940,5900,8420,8510.40,0.42,0,-108476,8620,8520,8320,8220,8020,8570,8270,153,2520,500,5220,10,1,30610000,2559,18.91,5.54,12,9.41,442.00,1510.00,9810,20241219,-14.78,2125,20240628,293.41,9050,-7.62,20250107,7520,11.17,20250102,9810,-14.78,20241219,2125,293.41,20240628,7.82,N,365330,500,153 억,,129946,N,N,0,N,00,N
|
|
20250109,151110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8430,10,2,0.12,23558238660,2766627,115.69,8520,8770,8310,10940,5900,8420,8515.15,0.42,0,-108297,8620,8520,8320,8220,8020,8570,8270,153,2520,500,5220,10,1,30610000,2580,19.07,5.58,12,9.04,442.00,1510.00,9810,20241219,-14.07,2125,20240628,296.71,9050,-6.85,20250107,7520,12.10,20250102,9810,-14.07,20241219,2125,296.71,20240628,7.82,N,365330,500,153 억,,129946,N,N,0,N,00,N
|
|
20250109,141119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8450,30,2,0.36,21917076670,2571958,107.55,8520,8770,8310,10940,5900,8420,8521.55,0.42,0,-105804,8620,8520,8320,8220,8020,8570,8270,153,2520,500,5220,10,1,30610000,2587,19.12,5.60,12,8.40,442.00,1510.00,9810,20241219,-13.86,2125,20240628,297.65,9050,-6.63,20250107,7520,12.37,20250102,9810,-13.86,20241219,2125,297.65,20240628,7.82,N,365330,500,153 억,,129946,N,N,0,N,00,N
|
|
20250109,131117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8450,30,2,0.36,21099203180,2475246,103.51,8520,8770,8310,10940,5900,8420,8524.08,0.42,0,-106278,8620,8520,8320,8220,8020,8570,8270,153,2520,500,5220,10,1,30610000,2587,19.12,5.60,12,8.09,442.00,1510.00,9810,20241219,-13.86,2125,20240628,297.65,9050,-6.63,20250107,7520,12.37,20250102,9810,-13.86,20241219,2125,297.65,20240628,7.82,N,365330,500,153 억,,129946,N,N,0,N,00,N
|
|
20250109,121117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8430,10,2,0.12,19577841270,2295203,95.98,8520,8770,8310,10940,5900,8420,8529.90,0.42,0,-101803,8620,8520,8320,8220,8020,8570,8270,153,2520,500,5220,10,1,30610000,2580,19.07,5.58,12,7.50,442.00,1510.00,9810,20241219,-14.07,2125,20240628,296.71,9050,-6.85,20250107,7520,12.10,20250102,9810,-14.07,20241219,2125,296.71,20240628,7.82,N,365330,500,153 억,,129946,N,N,0,N,00,N
|
|
20250109,111122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,-40,5,-0.48,18280434230,2140011,89.49,8520,8770,8340,10940,5900,8420,8542.22,0.42,0,-100627,8620,8520,8320,8220,8020,8570,8270,153,2520,500,5220,10,1,30610000,2565,18.96,5.55,12,6.99,442.00,1510.00,9810,20241219,-14.58,2125,20240628,294.35,9050,-7.40,20250107,7520,11.44,20250102,9810,-14.58,20241219,2125,294.35,20240628,7.82,N,365330,500,153 억,,129946,N,N,0,N,00,N
|
|
20250109,101120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8450,30,2,0.36,16191946980,1891785,79.11,8520,8770,8410,10940,5900,8420,8559.08,0.42,0,-102296,8620,8520,8320,8220,8020,8570,8270,153,2520,500,5220,10,1,30610000,2587,19.12,5.60,12,6.18,442.00,1510.00,9810,20241219,-13.86,2125,20240628,297.65,9050,-6.63,20250107,7520,12.37,20250102,9810,-13.86,20241219,2125,297.65,20240628,7.82,N,365330,500,153 억,,129946,N,N,0,N,00,N
|
|
20250109,091124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8520,100,2,1.19,4413614940,520322,21.76,8520,8550,8410,10940,5900,8420,8482.47,0.42,0,-69004,8620,8520,8320,8220,8020,8570,8270,153,2520,500,5220,10,1,30610000,2608,19.28,5.64,12,1.70,442.00,1510.00,9810,20241219,-13.15,2125,20240628,300.94,9050,-5.86,20250107,7520,13.30,20250102,9810,-13.15,20241219,2125,300.94,20240628,7.82,N,365330,500,153 억,,129946,N,N,0,N,00,N
|
|
20250108,161107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8420,-40,5,-0.47,12454160370,1518155,20.77,8170,8420,8120,10990,5930,8460,8203.08,0.47,0,-14255,9426,8942,8566,8082,7706,9185,8325,153,2530,500,5240,10,1,30610000,2577,19.05,5.58,12,4.96,442.00,1510.00,9810,20241219,-14.17,2125,20240628,296.24,9050,-6.96,20250107,7520,11.97,20250102,9810,-14.17,20241219,2125,296.24,20240628,7.74,N,365330,500,153 억,,143267,N,Y,0,N,00,N
|
|
20250108,151113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8190,-270,5,-3.19,10270339610,1256011,17.18,8170,8300,8120,10990,5930,8460,8176.83,0.47,0,-37893,9426,8942,8566,8082,7706,9185,8325,153,2530,500,5240,10,1,30610000,2507,18.53,5.42,12,4.10,442.00,1510.00,9810,20241219,-16.51,2125,20240628,285.41,9050,-9.50,20250107,7520,8.91,20250102,9810,-16.51,20241219,2125,285.41,20240628,7.74,N,365330,500,153 억,,143267,N,N,0,N,00,N
|
|
20250108,141116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,-290,5,-3.43,8838129050,1080121,14.78,8170,8300,8120,10990,5930,8460,8182.40,0.47,0,-78330,9426,8942,8566,8082,7706,9185,8325,153,2530,500,5240,10,1,30610000,2501,18.48,5.41,12,3.53,442.00,1510.00,9810,20241219,-16.72,2125,20240628,284.47,9050,-9.72,20250107,7520,8.64,20250102,9810,-16.72,20241219,2125,284.47,20240628,7.74,N,365330,500,153 억,,143267,N,N,0,N,00,N
|
|
20250108,131113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8190,-270,5,-3.19,8187747940,1000458,13.69,8170,8300,8120,10990,5930,8460,8183.86,0.47,0,-80316,9426,8942,8566,8082,7706,9185,8325,153,2530,500,5240,10,1,30610000,2507,18.53,5.42,12,3.27,442.00,1510.00,9810,20241219,-16.51,2125,20240628,285.41,9050,-9.50,20250107,7520,8.91,20250102,9810,-16.51,20241219,2125,285.41,20240628,7.74,N,365330,500,153 억,,143267,N,N,0,N,00,N
|
|
20250108,121110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,-320,5,-3.78,7585000810,926536,12.67,8170,8300,8120,10990,5930,8460,8186.25,0.47,0,-75209,9426,8942,8566,8082,7706,9185,8325,153,2530,500,5240,10,1,30610000,2492,18.42,5.39,12,3.03,442.00,1510.00,9810,20241219,-17.02,2125,20240628,283.06,9050,-10.06,20250107,7520,8.24,20250102,9810,-17.02,20241219,2125,283.06,20240628,7.74,N,365330,500,153 억,,143267,N,N,0,N,00,N
|
|
20250108,111112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,-290,5,-3.43,6650181570,811991,11.11,8170,8300,8120,10990,5930,8460,8189.80,0.47,0,-35581,9426,8942,8566,8082,7706,9185,8325,153,2530,500,5240,10,1,30610000,2501,18.48,5.41,12,2.65,442.00,1510.00,9810,20241219,-16.72,2125,20240628,284.47,9050,-9.72,20250107,7520,8.64,20250102,9810,-16.72,20241219,2125,284.47,20240628,7.74,N,365330,500,153 억,,143267,N,N,0,N,00,N
|
|
20250108,101112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,-250,5,-2.96,5442925450,664293,9.09,8170,8300,8120,10990,5930,8460,8193.35,0.47,0,6311,9426,8942,8566,8082,7706,9185,8325,153,2530,500,5240,10,1,30610000,2513,18.57,5.44,12,2.17,442.00,1510.00,9810,20241219,-16.31,2125,20240628,286.35,9050,-9.28,20250107,7520,9.18,20250102,9810,-16.31,20241219,2125,286.35,20240628,7.74,N,365330,500,153 억,,143267,N,N,0,N,00,N
|
|
20250108,091112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,-240,5,-2.84,2437860360,298286,4.08,8170,8250,8120,10990,5930,8460,8172.40,0.47,0,49951,9426,8942,8566,8082,7706,9185,8325,153,2530,500,5240,10,1,30610000,2516,18.60,5.44,12,0.97,442.00,1510.00,9810,20241219,-16.21,2125,20240628,286.82,9050,-9.17,20250107,7520,9.31,20250102,9810,-16.21,20241219,2125,286.82,20240628,7.74,N,365330,500,153 억,,143267,N,N,0,N,00,N
|
|
20250107,161101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8460,400,2,4.96,62205662090,7254236,485.31,8320,9050,8190,10470,5650,8060,8575.18,0.79,0,-95282,8366,8212,8006,7852,7646,8290,7930,153,2410,500,4990,10,1,30610000,2590,19.14,5.60,12,23.70,442.00,1510.00,9810,20241219,-13.76,2125,20240628,298.12,9050,-6.52,20250107,7520,12.50,20250102,9810,-13.76,20241219,2125,298.12,20240628,7.63,N,365330,500,153 억,,242192,N,N,0,N,00,N
|
|
20250107,151105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8350,290,2,3.60,61049543820,7117134,476.14,8320,9050,8190,10470,5650,8060,8577.83,0.79,0,-123502,8366,8212,8006,7852,7646,8290,7930,153,2410,500,4990,10,1,30610000,2556,18.89,5.53,12,23.25,442.00,1510.00,9810,20241219,-14.88,2125,20240628,292.94,9050,-7.73,20250107,7520,11.04,20250102,9810,-14.88,20241219,2125,292.94,20240628,7.63,N,365330,500,153 억,,242192,N,N,0,N,00,N
|
|
20250107,141103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8390,330,2,4.09,59356201830,6914347,462.57,8320,9050,8190,10470,5650,8060,8584.50,0.79,0,-171496,8366,8212,8006,7852,7646,8290,7930,153,2410,500,4990,10,1,30610000,2568,18.98,5.56,12,22.59,442.00,1510.00,9810,20241219,-14.48,2125,20240628,294.82,9050,-7.29,20250107,7520,11.57,20250102,9810,-14.48,20241219,2125,294.82,20240628,7.63,N,365330,500,153 억,,242192,N,N,0,N,00,N
|
|
20250107,131103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8410,350,2,4.34,58092395050,6763638,452.49,8320,9050,8190,10470,5650,8060,8588.93,0.79,0,-177270,8366,8212,8006,7852,7646,8290,7930,153,2410,500,4990,10,1,30610000,2574,19.03,5.57,12,22.10,442.00,1510.00,9810,20241219,-14.27,2125,20240628,295.76,9050,-7.07,20250107,7520,11.84,20250102,9810,-14.27,20241219,2125,295.76,20240628,7.63,N,365330,500,153 억,,242192,N,N,0,N,00,N
|
|
20250107,121104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8410,350,2,4.34,56227979760,6540949,437.59,8320,9050,8190,10470,5650,8060,8596.30,0.79,0,-184635,8366,8212,8006,7852,7646,8290,7930,153,2410,500,4990,10,1,30610000,2574,19.03,5.57,12,21.37,442.00,1510.00,9810,20241219,-14.27,2125,20240628,295.76,9050,-7.07,20250107,7520,11.84,20250102,9810,-14.27,20241219,2125,295.76,20240628,7.63,N,365330,500,153 억,,242192,N,N,0,N,00,N
|
|
20250107,111058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8320,260,2,3.23,53993287780,6274898,419.79,8320,9050,8190,10470,5650,8060,8604.65,0.79,0,-151568,8366,8212,8006,7852,7646,8290,7930,153,2410,500,4990,10,1,30610000,2547,18.82,5.51,12,20.50,442.00,1510.00,9810,20241219,-15.19,2125,20240628,291.53,9050,-8.07,20250107,7520,10.64,20250102,9810,-15.19,20241219,2125,291.53,20240628,7.63,N,365330,500,153 억,,242192,N,N,0,N,00,N
|
|
20250107,101104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8960,900,2,11.17,26857275960,3144640,210.38,8320,8990,8190,10470,5650,8060,8540.65,0.79,0,-116997,8366,8212,8006,7852,7646,8290,7930,153,2410,500,4990,10,1,30610000,2743,20.27,5.93,12,10.27,442.00,1510.00,9810,20241219,-8.66,2125,20240628,321.65,8990,-0.33,20250107,7520,19.15,20250102,9810,-8.66,20241219,2125,321.65,20240628,7.63,N,365330,500,153 억,,242192,N,N,0,N,00,N
|
|
20250107,091107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,230,2,2.85,3575238640,432954,28.96,8320,8330,8190,10470,5650,8060,8257.78,0.79,0,-107663,8366,8212,8006,7852,7646,8290,7930,153,2410,500,4990,10,1,30610000,2538,18.76,5.49,12,1.41,442.00,1510.00,9810,20241219,-15.49,2125,20240628,290.12,8330,-0.48,20250107,7520,10.24,20250102,9810,-15.49,20241219,2125,290.12,20240628,7.63,N,365330,500,153 억,,242192,N,N,0,N,00,N
|
|
20250106,161050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,60,2,0.75,10134756360,1263326,101.27,7990,8160,7800,10400,5600,8000,8021.80,0.62,0,53021,8253,8126,7963,7836,7673,8190,7900,153,2400,500,4960,10,1,30610000,2467,18.24,5.34,12,4.13,442.00,1510.00,9810,20241219,-17.84,2125,20240628,279.29,8160,-1.23,20250106,7520,7.18,20250102,9810,-17.84,20241219,2125,279.29,20240628,7.54,N,365330,500,153 억,,188889,N,N,0,N,00,N
|
|
20250106,151050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,60,2,0.75,9524230870,1187438,95.19,7990,8160,7800,10400,5600,8000,8020.96,0.62,0,40955,8253,8126,7963,7836,7673,8190,7900,153,2400,500,4960,10,1,30610000,2467,18.24,5.34,12,3.88,442.00,1510.00,9810,20241219,-17.84,2125,20240628,279.29,8160,-1.23,20250106,7520,7.18,20250102,9810,-17.84,20241219,2125,279.29,20240628,7.54,N,365330,500,153 억,,188889,N,N,0,N,00,N
|
|
20250106,141050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,100,2,1.25,8624227200,1076210,86.27,7990,8160,7800,10400,5600,8000,8013.61,0.62,0,36158,8253,8126,7963,7836,7673,8190,7900,153,2400,500,4960,10,1,30610000,2479,18.33,5.36,12,3.52,442.00,1510.00,9810,20241219,-17.43,2125,20240628,281.18,8160,-0.74,20250106,7520,7.71,20250102,9810,-17.43,20241219,2125,281.18,20240628,7.54,N,365330,500,153 억,,188889,N,N,0,N,00,N
|
|
20250106,131039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,140,2,1.75,7405461390,926128,74.24,7990,8160,7800,10400,5600,8000,7996.12,0.62,0,1937,8253,8126,7963,7836,7673,8190,7900,153,2400,500,4960,10,1,30610000,2492,18.42,5.39,12,3.03,442.00,1510.00,9810,20241219,-17.02,2125,20240628,283.06,8160,-0.25,20250106,7520,8.24,20250102,9810,-17.02,20241219,2125,283.06,20240628,7.54,N,365330,500,153 억,,188889,N,N,0,N,00,N
|
|
20250106,121047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,110,2,1.38,6375580240,799228,64.07,7990,8160,7800,10400,5600,8000,7976.95,0.62,0,-46285,8253,8126,7963,7836,7673,8190,7900,153,2400,500,4960,10,1,30610000,2482,18.35,5.37,12,2.61,442.00,1510.00,9810,20241219,-17.33,2125,20240628,281.65,8160,-0.61,20250106,7520,7.85,20250102,9810,-17.33,20241219,2125,281.65,20240628,7.54,N,365330,500,153 억,,188889,N,N,0,N,00,N
|
|
20250106,111044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,110,2,1.38,5385871860,677198,54.28,7990,8160,7800,10400,5600,8000,7952.63,0.62,0,-32658,8253,8126,7963,7836,7673,8190,7900,153,2400,500,4960,10,1,30610000,2482,18.35,5.37,12,2.21,442.00,1510.00,9810,20241219,-17.33,2125,20240628,281.65,8160,-0.61,20250106,7520,7.85,20250102,9810,-17.33,20241219,2125,281.65,20240628,7.54,N,365330,500,153 억,,188889,N,N,0,N,00,N
|
|
20250106,101040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7900,-100,5,-1.25,2996865400,379889,30.45,7990,8000,7800,10400,5600,8000,7886.48,0.62,0,-28903,8253,8126,7963,7836,7673,8190,7900,153,2400,500,4960,10,1,30610000,2418,17.87,5.23,12,1.24,442.00,1510.00,9810,20241219,-19.47,2125,20240628,271.76,8090,-2.35,20250103,7520,5.05,20250102,9810,-19.47,20241219,2125,271.76,20240628,7.54,N,365330,500,153 억,,188889,N,N,0,N,00,N
|
|
20250106,091041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,-110,5,-1.38,1536454420,195462,15.67,7990,7990,7800,10400,5600,8000,7854.89,0.62,0,-49373,8253,8126,7963,7836,7673,8190,7900,153,2400,500,4960,10,1,30610000,2415,17.85,5.23,12,0.64,442.00,1510.00,9810,20241219,-19.57,2125,20240628,271.29,8090,-2.47,20250103,7520,4.92,20250102,9810,-19.57,20241219,2125,271.29,20240628,7.54,N,365330,500,153 억,,188889,N,N,0,N,00,N
|
|
20250103,161036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,70,2,0.88,9648607510,1212569,82.20,7940,8090,7800,10300,5560,7930,7957.06,0.74,0,-36734,8270,8100,7810,7640,7350,8185,7725,153,2370,500,4910,10,1,30610000,2449,18.10,5.30,12,3.96,442.00,1510.00,9810,20241219,-18.45,2125,20240628,276.47,8090,-1.11,20250103,7520,6.38,20250102,9810,-18.45,20241219,2125,276.47,20240628,7.72,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20250103,151040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,80,2,1.01,9246041710,1162285,78.79,7940,8090,7800,10300,5560,7930,7955.11,0.74,0,-35669,8270,8100,7810,7640,7350,8185,7725,153,2370,500,4910,10,1,30610000,2452,18.12,5.30,12,3.80,442.00,1510.00,9810,20241219,-18.35,2125,20240628,276.94,8090,-0.99,20250103,7520,6.52,20250102,9810,-18.35,20241219,2125,276.94,20240628,7.72,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20250103,141039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,110,2,1.39,7321426450,922703,62.55,7940,8040,7800,10300,5560,7930,7934.77,0.74,0,-67411,8270,8100,7810,7640,7350,8185,7725,153,2370,500,4910,10,1,30610000,2461,18.19,5.32,12,3.01,442.00,1510.00,9810,20241219,-18.04,2125,20240628,278.35,8040,0.00,20250103,7520,6.91,20250102,9810,-18.04,20241219,2125,278.35,20240628,7.72,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20250103,131040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,50,2,0.63,5773225980,728447,49.38,7940,8010,7800,10300,5560,7930,7925.37,0.74,0,-73650,8270,8100,7810,7640,7350,8185,7725,153,2370,500,4910,10,1,30610000,2443,18.05,5.28,12,2.38,442.00,1510.00,9810,20241219,-18.65,2125,20240628,275.53,8010,-0.37,20250103,7520,6.12,20250102,9810,-18.65,20241219,2125,275.53,20240628,7.72,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20250103,121039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7930,0,3,0.00,5171215180,652735,44.25,7940,8010,7800,10300,5560,7930,7922.35,0.74,0,-88189,8270,8100,7810,7640,7350,8185,7725,153,2370,500,4910,10,1,30610000,2427,17.94,5.25,12,2.13,442.00,1510.00,9810,20241219,-19.16,2125,20240628,273.18,8010,-1.00,20250103,7520,5.45,20250102,9810,-19.16,20241219,2125,273.18,20240628,7.72,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20250103,111040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,-10,5,-0.13,4810062830,607228,41.17,7940,8010,7800,10300,5560,7930,7921.31,0.74,0,-87858,8270,8100,7810,7640,7350,8185,7725,153,2370,500,4910,10,1,30610000,2424,17.92,5.25,12,1.98,442.00,1510.00,9810,20241219,-19.27,2125,20240628,272.71,8010,-1.12,20250103,7520,5.32,20250102,9810,-19.27,20241219,2125,272.71,20240628,7.72,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20250103,101037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7950,20,2,0.25,3880481880,489844,33.21,7940,8010,7800,10300,5560,7930,7921.83,0.74,0,-80371,8270,8100,7810,7640,7350,8185,7725,153,2370,500,4910,10,1,30610000,2433,17.99,5.26,12,1.60,442.00,1510.00,9810,20241219,-18.96,2125,20240628,274.12,8010,-0.75,20250103,7520,5.72,20250102,9810,-18.96,20241219,2125,274.12,20240628,7.72,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20250103,091039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,-40,5,-0.50,754962850,95616,6.48,7940,7950,7840,10300,5560,7930,7894.90,0.74,0,1870,8270,8100,7810,7640,7350,8185,7725,153,2370,500,4910,10,1,30610000,2415,17.85,5.23,12,0.31,442.00,1510.00,9810,20241219,-19.57,2125,20240628,271.29,7980,-1.13,20250102,7520,4.92,20250102,9810,-19.57,20241219,2125,271.29,20240628,7.72,N,365330,500,153 억,,225354,N,N,0,N,00,N
|
|
20250102,161027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7930,270,2,3.52,11260324930,1446427,118.71,7550,7980,7520,9950,5370,7660,7784.44,1.41,0,-206976,8053,7856,7543,7346,7033,7955,7445,153,2290,500,4740,10,1,30610000,2427,17.94,5.25,12,4.73,442.00,1510.00,9810,20241219,-19.16,2125,20240628,273.18,7980,-0.63,20250102,7520,5.45,20250102,9810,-19.16,20241219,2125,273.18,20240628,7.57,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20250102,151029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,220,2,2.87,10599543190,1362960,111.86,7550,7980,7520,9950,5370,7660,7777.04,1.41,0,-192306,8053,7856,7543,7346,7033,7955,7445,153,2290,500,4740,10,1,30610000,2412,17.83,5.22,12,4.45,442.00,1510.00,9810,20241219,-19.67,2125,20240628,270.82,7980,-1.25,20250102,7520,4.79,20250102,9810,-19.67,20241219,2125,270.82,20240628,7.57,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20250102,141026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,120,2,1.57,7281254630,942525,77.36,7550,7890,7520,9950,5370,7660,7725.41,1.41,0,-120173,8053,7856,7543,7346,7033,7955,7445,153,2290,500,4740,10,1,30610000,2381,17.60,5.15,12,3.08,442.00,1510.00,9810,20241219,-20.69,2125,20240628,266.12,7890,-1.39,20250102,7520,3.46,20250102,9810,-20.69,20241219,2125,266.12,20240628,7.57,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20250102,131030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,150,2,1.96,6059760280,786232,64.53,7550,7890,7520,9950,5370,7660,7707.47,1.41,0,-113064,8053,7856,7543,7346,7033,7955,7445,153,2290,500,4740,10,1,30610000,2391,17.67,5.17,12,2.57,442.00,1510.00,9810,20241219,-20.39,2125,20240628,267.53,7890,-1.01,20250102,7520,3.86,20250102,9810,-20.39,20241219,2125,267.53,20240628,7.57,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20250102,121026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,40,2,0.52,3778572560,493684,40.52,7550,7750,7520,9950,5370,7660,7653.80,1.41,0,-78913,8053,7856,7543,7346,7033,7955,7445,153,2290,500,4740,10,1,30610000,2357,17.42,5.10,12,1.61,442.00,1510.00,9810,20241219,-21.51,2125,20240628,262.35,7750,-0.65,20250102,7520,2.39,20250102,9810,-21.51,20241219,2125,262.35,20240628,7.57,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20250102,111017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,30,2,0.39,3014050580,394260,32.36,7550,7750,7520,9950,5370,7660,7644.75,1.41,0,-51641,8053,7856,7543,7346,7033,7955,7445,153,2290,500,4740,10,1,30610000,2354,17.40,5.09,12,1.29,442.00,1510.00,9810,20241219,-21.61,2125,20240628,261.88,7750,-0.77,20250102,7520,2.26,20250102,9810,-21.61,20241219,2125,261.88,20240628,7.57,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20250102,101024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,10,2,0.13,1019453790,134544,11.04,7550,7690,7520,9950,5370,7660,7575.79,1.41,0,-18114,8053,7856,7543,7346,7033,7955,7445,153,2290,500,4740,10,1,30610000,2348,17.35,5.08,12,0.44,442.00,1510.00,9810,20241219,-21.81,2125,20240628,260.94,7690,-0.26,20250102,7520,1.99,20250102,9810,-21.81,20241219,2125,260.94,20240628,7.57,N,365330,500,153 억,,432991,N,N,0,N,00,N
|
|
20250102,091014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,0,3,0.00,0,0,0.00,0,0,0,9950,5370,7660,0.00,1.41,0,0,8053,7856,7543,7346,7033,7955,7445,153,2290,500,4740,10,1,30610000,2345,17.33,5.07,12,0.00,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,0,0.00,0,0,0.00,0,9810,-21.92,20241219,2125,260.47,20240628,7.57,N,365330,500,153 억,,432991,N,N,0,N,00,N
|