154 lines
65 KiB
CSV
154 lines
65 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
|
|
20250228,161312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,-360,5,-5.06,6714217780,963622,133.01,7100,7300,6750,9240,4980,7110,6968.34,0.55,0,3047,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2066,15.27,4.47,12,3.15,442.00,1510.00,9810,20241219,-31.19,2125,20240628,217.65,9320,-27.58,20250213,6550,3.05,20250203,9810,-31.19,20241219,2125,217.65,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
|
|
20250228,151317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,-350,5,-4.92,6318816770,905081,124.93,7100,7300,6750,9240,4980,7110,6981.08,0.55,0,3935,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2069,15.29,4.48,12,2.96,442.00,1510.00,9810,20241219,-31.09,2125,20240628,218.12,9320,-27.47,20250213,6550,3.21,20250203,9810,-31.09,20241219,2125,218.12,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
|
|
20250228,141318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-310,5,-4.36,5457165090,777958,107.38,7100,7300,6750,9240,4980,7110,7014.38,0.55,0,-10029,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2081,15.38,4.50,12,2.54,442.00,1510.00,9810,20241219,-30.68,2125,20240628,220.00,9320,-27.04,20250213,6550,3.82,20250203,9810,-30.68,20241219,2125,220.00,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
|
|
20250228,131310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6790,-320,5,-4.50,5058617820,719412,99.30,7100,7300,6750,9240,4980,7110,7031.29,0.55,0,-9226,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2078,15.36,4.50,12,2.35,442.00,1510.00,9810,20241219,-30.78,2125,20240628,219.53,9320,-27.15,20250213,6550,3.66,20250203,9810,-30.78,20241219,2125,219.53,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
|
|
20250228,121305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,-240,5,-3.38,4250016040,600506,82.89,7100,7300,6830,9240,4980,7110,7077.23,0.55,0,-11783,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2103,15.54,4.55,12,1.96,442.00,1510.00,9810,20241219,-29.97,2125,20240628,223.29,9320,-26.29,20250213,6550,4.89,20250203,9810,-29.97,20241219,2125,223.29,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
|
|
20250228,111309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-200,5,-2.81,3966197900,559300,77.20,7100,7300,6830,9240,4980,7110,7091.26,0.55,0,-10493,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2115,15.63,4.58,12,1.83,442.00,1510.00,9810,20241219,-29.56,2125,20240628,225.18,9320,-25.86,20250213,6550,5.50,20250203,9810,-29.56,20241219,2125,225.18,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
|
|
20250228,101308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,-180,5,-2.53,3243343950,454370,62.72,7100,7300,6920,9240,4980,7110,7138.29,0.55,0,-6542,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2121,15.68,4.59,12,1.48,442.00,1510.00,9810,20241219,-29.36,2125,20240628,226.12,9320,-25.64,20250213,6550,5.80,20250203,9810,-29.36,20241219,2125,226.12,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
|
|
20250228,091312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,90,2,1.27,1655647060,229806,31.72,7100,7300,7100,9240,4980,7110,7205.74,0.55,0,886,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2204,16.29,4.77,12,0.75,442.00,1510.00,9810,20241219,-26.61,2125,20240628,238.82,9320,-22.75,20250213,6550,9.92,20250203,9810,-26.61,20241219,2125,238.82,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
|
|
20250227,161256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-260,5,-3.53,4976880700,689904,40.50,7400,7520,7110,9580,5160,7370,7213.36,0.65,0,-31139,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2176,16.09,4.71,12,2.25,442.00,1510.00,9810,20241219,-27.52,2125,20240628,234.59,9320,-23.71,20250213,6550,8.55,20250203,9810,-27.52,20241219,2125,234.59,20240628,8.18,N,365330,500,153 억,,198681,N,N,0,N,00,N
|
|
20250227,151258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-260,5,-3.53,4704291380,651578,38.25,7400,7520,7110,9580,5160,7370,7219.06,0.65,0,-31087,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2176,16.09,4.71,12,2.13,442.00,1510.00,9810,20241219,-27.52,2125,20240628,234.59,9320,-23.71,20250213,6550,8.55,20250203,9810,-27.52,20241219,2125,234.59,20240628,8.18,N,365330,500,153 억,,198681,N,N,0,N,00,N
|
|
20250227,141300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-250,5,-3.39,4057006820,560811,32.92,7400,7520,7110,9580,5160,7370,7233.35,0.65,0,-13906,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2179,16.11,4.72,12,1.83,442.00,1510.00,9810,20241219,-27.42,2125,20240628,235.06,9320,-23.61,20250213,6550,8.70,20250203,9810,-27.42,20241219,2125,235.06,20240628,8.18,N,365330,500,153 억,,198681,N,N,0,N,00,N
|
|
20250227,131258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-170,5,-2.31,3299110300,454819,26.70,7400,7520,7130,9580,5160,7370,7252.80,0.65,0,-30587,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2204,16.29,4.77,12,1.49,442.00,1510.00,9810,20241219,-26.61,2125,20240628,238.82,9320,-22.75,20250213,6550,9.92,20250203,9810,-26.61,20241219,2125,238.82,20240628,8.18,N,365330,500,153 억,,198681,N,N,0,N,00,N
|
|
20250227,121254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-200,5,-2.71,3127325570,430935,25.30,7400,7520,7130,9580,5160,7370,7256.17,0.65,0,-26055,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2195,16.22,4.75,12,1.41,442.00,1510.00,9810,20241219,-26.91,2125,20240628,237.41,9320,-23.07,20250213,6550,9.47,20250203,9810,-26.91,20241219,2125,237.41,20240628,8.18,N,365330,500,153 억,,198681,N,N,0,N,00,N
|
|
20250227,111305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-180,5,-2.44,2760498400,379774,22.29,7400,7520,7130,9580,5160,7370,7267.88,0.65,0,-33863,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2201,16.27,4.76,12,1.24,442.00,1510.00,9810,20241219,-26.71,2125,20240628,238.35,9320,-22.85,20250213,6550,9.77,20250203,9810,-26.71,20241219,2125,238.35,20240628,8.18,N,365330,500,153 억,,198681,N,N,0,N,00,N
|
|
20250227,101339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-190,5,-2.58,2514622240,345573,20.29,7400,7520,7130,9580,5160,7370,7275.75,0.65,0,-36001,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2198,16.24,4.75,12,1.13,442.00,1510.00,9810,20241219,-26.81,2125,20240628,237.88,9320,-22.96,20250213,6550,9.62,20250203,9810,-26.81,20241219,2125,237.88,20240628,8.18,N,365330,500,153 억,,198681,N,N,0,N,00,N
|
|
20250227,091359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7360,-10,5,-0.14,888321230,120596,7.08,7400,7520,7290,9580,5160,7370,7365.98,0.65,0,-15893,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2253,16.65,4.87,12,0.39,442.00,1510.00,9810,20241219,-24.97,2125,20240628,246.35,9320,-21.03,20250213,6550,12.37,20250203,9810,-24.97,20241219,2125,246.35,20240628,8.18,N,365330,500,153 억,,198681,N,N,0,N,00,N
|
|
20250226,161257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7370,210,2,2.93,12547006650,1681201,367.77,7350,7650,7320,9300,5020,7160,7463.31,0.52,0,41595,7366,7262,7196,7092,7026,7230,7060,153,2140,500,4430,10,1,30610000,2256,16.67,4.88,12,5.49,442.00,1510.00,9810,20241219,-24.87,2125,20240628,246.82,9320,-20.92,20250213,6550,12.52,20250203,9810,-24.87,20241219,2125,246.82,20240628,8.12,N,365330,500,153 억,,157768,N,N,0,N,00,N
|
|
20250226,151303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7390,230,2,3.21,12222504890,1637204,358.15,7350,7650,7320,9300,5020,7160,7465.57,0.52,0,36182,7366,7262,7196,7092,7026,7230,7060,153,2140,500,4430,10,1,30610000,2262,16.72,4.89,12,5.35,442.00,1510.00,9810,20241219,-24.67,2125,20240628,247.76,9320,-20.71,20250213,6550,12.82,20250203,9810,-24.67,20241219,2125,247.76,20240628,8.12,N,365330,500,153 억,,157768,N,N,0,N,00,N
|
|
20250226,141301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,310,2,4.33,11353112020,1519702,332.45,7350,7650,7320,9300,5020,7160,7470.72,0.52,0,25489,7366,7262,7196,7092,7026,7230,7060,153,2140,500,4430,10,1,30610000,2287,16.90,4.95,12,4.96,442.00,1510.00,9810,20241219,-23.85,2125,20240628,251.53,9320,-19.85,20250213,6550,14.05,20250203,9810,-23.85,20241219,2125,251.53,20240628,8.12,N,365330,500,153 억,,157768,N,N,0,N,00,N
|
|
20250226,131258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,310,2,4.33,10651557450,1425773,311.90,7350,7650,7320,9300,5020,7160,7470.83,0.52,0,14355,7366,7262,7196,7092,7026,7230,7060,153,2140,500,4430,10,1,30610000,2287,16.90,4.95,12,4.66,442.00,1510.00,9810,20241219,-23.85,2125,20240628,251.53,9320,-19.85,20250213,6550,14.05,20250203,9810,-23.85,20241219,2125,251.53,20240628,8.12,N,365330,500,153 억,,157768,N,N,0,N,00,N
|
|
20250226,121258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7420,260,2,3.63,10211124780,1366407,298.91,7350,7650,7320,9300,5020,7160,7473.09,0.52,0,10690,7366,7262,7196,7092,7026,7230,7060,153,2140,500,4430,10,1,30610000,2271,16.79,4.91,12,4.46,442.00,1510.00,9810,20241219,-24.36,2125,20240628,249.18,9320,-20.39,20250213,6550,13.28,20250203,9810,-24.36,20241219,2125,249.18,20240628,8.12,N,365330,500,153 억,,157768,N,N,0,N,00,N
|
|
20250226,111257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,300,2,4.19,9563319780,1279291,279.85,7350,7650,7320,9300,5020,7160,7475.61,0.52,0,20246,7366,7262,7196,7092,7026,7230,7060,153,2140,500,4430,10,1,30610000,2284,16.88,4.94,12,4.18,442.00,1510.00,9810,20241219,-23.96,2125,20240628,251.06,9320,-19.96,20250213,6550,13.89,20250203,9810,-23.96,20241219,2125,251.06,20240628,8.12,N,365330,500,153 억,,157768,N,N,0,N,00,N
|
|
20250226,101253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,350,2,4.89,8641159760,1155782,252.84,7350,7650,7320,9300,5020,7160,7476.60,0.52,0,13184,7366,7262,7196,7092,7026,7230,7060,153,2140,500,4430,10,1,30610000,2299,16.99,4.97,12,3.78,442.00,1510.00,9810,20241219,-23.45,2125,20240628,253.41,9320,-19.42,20250213,6550,14.66,20250203,9810,-23.45,20241219,2125,253.41,20240628,8.12,N,365330,500,153 억,,157768,N,N,0,N,00,N
|
|
20250226,091306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7380,220,2,3.07,2826829890,380916,83.33,7350,7490,7320,9300,5020,7160,7421.48,0.52,0,20981,7366,7262,7196,7092,7026,7230,7060,153,2140,500,4430,10,1,30610000,2259,16.70,4.89,12,1.24,442.00,1510.00,9810,20241219,-24.77,2125,20240628,247.29,9320,-20.82,20250213,6550,12.67,20250203,9810,-24.77,20241219,2125,247.29,20240628,8.12,N,365330,500,153 억,,157768,N,N,0,N,00,N
|
|
20250225,161248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-150,5,-2.05,3095822390,429922,41.60,7240,7300,7130,9500,5120,7310,7200.90,0.57,0,-18343,7616,7462,7336,7182,7056,7540,7260,153,2190,500,4530,10,1,30610000,2192,16.20,4.74,12,1.40,442.00,1510.00,9810,20241219,-27.01,2125,20240628,236.94,9320,-23.18,20250213,6550,9.31,20250203,9810,-27.01,20241219,2125,236.94,20240628,8.28,N,365330,500,153 억,,173966,N,N,0,N,00,N
|
|
20250225,151247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-130,5,-1.78,2896407790,402086,38.91,7240,7300,7130,9500,5120,7310,7203.32,0.57,0,-18629,7616,7462,7336,7182,7056,7540,7260,153,2190,500,4530,10,1,30610000,2198,16.24,4.75,12,1.31,442.00,1510.00,9810,20241219,-26.81,2125,20240628,237.88,9320,-22.96,20250213,6550,9.62,20250203,9810,-26.81,20241219,2125,237.88,20240628,8.28,N,365330,500,153 억,,173966,N,N,0,N,00,N
|
|
20250225,141246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-130,5,-1.78,2502894640,347197,33.60,7240,7300,7130,9500,5120,7310,7208.71,0.57,0,-19554,7616,7462,7336,7182,7056,7540,7260,153,2190,500,4530,10,1,30610000,2198,16.24,4.75,12,1.13,442.00,1510.00,9810,20241219,-26.81,2125,20240628,237.88,9320,-22.96,20250213,6550,9.62,20250203,9810,-26.81,20241219,2125,237.88,20240628,8.28,N,365330,500,153 억,,173966,N,N,0,N,00,N
|
|
20250225,131252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7230,-80,5,-1.09,2302654070,319347,30.90,7240,7300,7130,9500,5120,7310,7210.35,0.57,0,-18222,7616,7462,7336,7182,7056,7540,7260,153,2190,500,4530,10,1,30610000,2213,16.36,4.79,12,1.04,442.00,1510.00,9810,20241219,-26.30,2125,20240628,240.24,9320,-22.42,20250213,6550,10.38,20250203,9810,-26.30,20241219,2125,240.24,20240628,8.28,N,365330,500,153 억,,173966,N,N,0,N,00,N
|
|
20250225,121249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-150,5,-2.05,1931756270,267672,25.90,7240,7300,7160,9500,5120,7310,7216.70,0.57,0,-16855,7616,7462,7336,7182,7056,7540,7260,153,2190,500,4530,10,1,30610000,2192,16.20,4.74,12,0.87,442.00,1510.00,9810,20241219,-27.01,2125,20240628,236.94,9320,-23.18,20250213,6550,9.31,20250203,9810,-27.01,20241219,2125,236.94,20240628,8.28,N,365330,500,153 억,,173966,N,N,0,N,00,N
|
|
20250225,111247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,-50,5,-0.68,1442959380,199761,19.33,7240,7300,7160,9500,5120,7310,7223.21,0.57,0,470,7616,7462,7336,7182,7056,7540,7260,153,2190,500,4530,10,1,30610000,2222,16.43,4.81,12,0.65,442.00,1510.00,9810,20241219,-25.99,2125,20240628,241.65,9320,-22.10,20250213,6550,10.84,20250203,9810,-25.99,20241219,2125,241.65,20240628,8.28,N,365330,500,153 억,,173966,N,N,0,N,00,N
|
|
20250225,101245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,-50,5,-0.68,1194177260,165509,16.02,7240,7300,7160,9500,5120,7310,7214.89,0.57,0,349,7616,7462,7336,7182,7056,7540,7260,153,2190,500,4530,10,1,30610000,2222,16.43,4.81,12,0.54,442.00,1510.00,9810,20241219,-25.99,2125,20240628,241.65,9320,-22.10,20250213,6550,10.84,20250203,9810,-25.99,20241219,2125,241.65,20240628,8.28,N,365330,500,153 억,,173966,N,N,0,N,00,N
|
|
20250225,091252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,-90,5,-1.23,535407360,73976,7.16,7240,7300,7180,9500,5120,7310,7237.09,0.57,0,-7567,7616,7462,7336,7182,7056,7540,7260,153,2190,500,4530,10,1,30610000,2210,16.33,4.78,12,0.24,442.00,1510.00,9810,20241219,-26.40,2125,20240628,239.76,9320,-22.53,20250213,6550,10.23,20250203,9810,-26.40,20241219,2125,239.76,20240628,8.28,N,365330,500,153 억,,173966,N,N,0,N,00,N
|
|
20250224,161237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,170,2,2.38,7284020730,993514,188.04,7240,7490,7210,9280,5000,7140,7332.15,0.67,0,-29746,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2238,16.54,4.84,12,3.25,442.00,1510.00,9810,20241219,-25.48,2125,20240628,244.00,9320,-21.57,20250213,6550,11.60,20250203,9810,-25.48,20241219,2125,244.00,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N
|
|
20250224,151237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,160,2,2.24,6963142400,949639,179.74,7240,7490,7210,9280,5000,7140,7332.96,0.67,0,-38270,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2235,16.52,4.83,12,3.10,442.00,1510.00,9810,20241219,-25.59,2125,20240628,243.53,9320,-21.67,20250213,6550,11.45,20250203,9810,-25.59,20241219,2125,243.53,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N
|
|
20250224,141235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,170,2,2.38,6518787570,888678,168.20,7240,7490,7210,9280,5000,7140,7335.98,0.67,0,-35698,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2238,16.54,4.84,12,2.90,442.00,1510.00,9810,20241219,-25.48,2125,20240628,244.00,9320,-21.57,20250213,6550,11.60,20250203,9810,-25.48,20241219,2125,244.00,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N
|
|
20250224,131237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,180,2,2.52,6044548290,823960,155.95,7240,7490,7210,9280,5000,7140,7336.62,0.67,0,-28030,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2241,16.56,4.85,12,2.69,442.00,1510.00,9810,20241219,-25.38,2125,20240628,244.47,9320,-21.46,20250213,6550,11.76,20250203,9810,-25.38,20241219,2125,244.47,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N
|
|
20250224,121233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7330,190,2,2.66,5674646240,773426,146.39,7240,7490,7210,9280,5000,7140,7337.72,0.67,0,-28733,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2244,16.58,4.85,12,2.53,442.00,1510.00,9810,20241219,-25.28,2125,20240628,244.94,9320,-21.35,20250213,6550,11.91,20250203,9810,-25.28,20241219,2125,244.94,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N
|
|
20250224,111231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7370,230,2,3.22,5266681610,717833,135.87,7240,7490,7210,9280,5000,7140,7337.67,0.67,0,-28466,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2256,16.67,4.88,12,2.35,442.00,1510.00,9810,20241219,-24.87,2125,20240628,246.82,9320,-20.92,20250213,6550,12.52,20250203,9810,-24.87,20241219,2125,246.82,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N
|
|
20250224,101230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,140,2,1.96,3461709530,473716,89.66,7240,7470,7210,9280,5000,7140,7308.53,0.67,0,-36396,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2228,16.47,4.82,12,1.55,442.00,1510.00,9810,20241219,-25.79,2125,20240628,242.59,9320,-21.89,20250213,6550,11.15,20250203,9810,-25.79,20241219,2125,242.59,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N
|
|
20250224,091238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7380,240,2,3.36,2061334430,281502,53.28,7240,7470,7210,9280,5000,7140,7324.41,0.67,0,21822,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2259,16.70,4.89,12,0.92,442.00,1510.00,9810,20241219,-24.77,2125,20240628,247.29,9320,-20.82,20250213,6550,12.67,20250203,9810,-24.77,20241219,2125,247.29,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N
|
|
20250221,161226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-40,5,-0.56,3633974800,508048,49.82,7050,7300,7010,9330,5030,7180,7152.88,0.71,0,-9353,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2186,16.15,4.73,12,1.66,442.00,1510.00,9810,20241219,-27.22,2125,20240628,236.00,9320,-23.39,20250213,6550,9.01,20250203,9810,-27.22,20241219,2125,236.00,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N
|
|
20250221,151231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,-50,5,-0.70,3422438780,478425,46.91,7050,7300,7010,9330,5030,7180,7153.55,0.71,0,-13071,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2182,16.13,4.72,12,1.56,442.00,1510.00,9810,20241219,-27.32,2125,20240628,235.53,9320,-23.50,20250213,6550,8.85,20250203,9810,-27.32,20241219,2125,235.53,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N
|
|
20250221,141232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,-50,5,-0.70,2938364310,410651,40.27,7050,7300,7010,9330,5030,7180,7155.37,0.71,0,-23650,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2182,16.13,4.72,12,1.34,442.00,1510.00,9810,20241219,-27.32,2125,20240628,235.53,9320,-23.50,20250213,6550,8.85,20250203,9810,-27.32,20241219,2125,235.53,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N
|
|
20250221,131231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,20,2,0.28,2639208680,368774,36.16,7050,7300,7010,9330,5030,7180,7156.70,0.71,0,-31352,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2204,16.29,4.77,12,1.20,442.00,1510.00,9810,20241219,-26.61,2125,20240628,238.82,9320,-22.75,20250213,6550,9.92,20250203,9810,-26.61,20241219,2125,238.82,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N
|
|
20250221,121231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-20,5,-0.28,2462173320,344078,33.74,7050,7300,7010,9330,5030,7180,7155.85,0.71,0,-28609,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2192,16.20,4.74,12,1.12,442.00,1510.00,9810,20241219,-27.01,2125,20240628,236.94,9320,-23.18,20250213,6550,9.31,20250203,9810,-27.01,20241219,2125,236.94,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N
|
|
20250221,111227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,30,2,0.42,2215518100,309820,30.38,7050,7300,7010,9330,5030,7180,7150.97,0.71,0,-15605,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2207,16.31,4.77,12,1.01,442.00,1510.00,9810,20241219,-26.50,2125,20240628,239.29,9320,-22.64,20250213,6550,10.08,20250203,9810,-26.50,20241219,2125,239.29,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N
|
|
20250221,101230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,40,2,0.56,1979441500,277061,27.17,7050,7300,7010,9330,5030,7180,7144.41,0.71,0,-17334,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2210,16.33,4.78,12,0.91,442.00,1510.00,9810,20241219,-26.40,2125,20240628,239.76,9320,-22.53,20250213,6550,10.23,20250203,9810,-26.40,20241219,2125,239.76,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N
|
|
20250221,091232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-60,5,-0.84,628959120,88955,8.72,7050,7150,7010,9330,5030,7180,7070.36,0.71,0,3256,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2179,16.11,4.72,12,0.29,442.00,1510.00,9810,20241219,-27.42,2125,20240628,235.06,9320,-23.61,20250213,6550,8.70,20250203,9810,-27.42,20241219,2125,235.06,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N
|
|
20250220,161220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-290,5,-3.88,7143213080,988480,71.27,7330,7380,7130,9710,5230,7470,7226.71,0.54,0,49387,8210,7840,7600,7230,6990,7720,7110,153,2240,500,4630,10,1,30610000,2198,16.24,4.75,12,3.23,442.00,1510.00,9810,20241219,-26.81,2125,20240628,237.88,9320,-22.96,20250213,6550,9.62,20250203,9810,-26.81,20241219,2125,237.88,20240628,8.63,N,365330,500,153 억,,165588,N,N,0,N,00,N
|
|
20250220,151226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-310,5,-4.15,6840208680,946217,68.23,7330,7380,7130,9710,5230,7470,7228.96,0.54,0,52553,8210,7840,7600,7230,6990,7720,7110,153,2240,500,4630,10,1,30610000,2192,16.20,4.74,12,3.09,442.00,1510.00,9810,20241219,-27.01,2125,20240628,236.94,9320,-23.18,20250213,6550,9.31,20250203,9810,-27.01,20241219,2125,236.94,20240628,8.63,N,365330,500,153 억,,165588,N,N,0,N,00,N
|
|
20250220,141226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-260,5,-3.48,6156596590,850912,61.35,7330,7380,7130,9710,5230,7470,7235.24,0.54,0,39853,8210,7840,7600,7230,6990,7720,7110,153,2240,500,4630,10,1,30610000,2207,16.31,4.77,12,2.78,442.00,1510.00,9810,20241219,-26.50,2125,20240628,239.29,9320,-22.64,20250213,6550,10.08,20250203,9810,-26.50,20241219,2125,239.29,20240628,8.63,N,365330,500,153 억,,165588,N,N,0,N,00,N
|
|
20250220,131223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,-160,5,-2.14,5470691040,756145,54.52,7330,7380,7130,9710,5230,7470,7234.92,0.54,0,42217,8210,7840,7600,7230,6990,7720,7110,153,2240,500,4630,10,1,30610000,2238,16.54,4.84,12,2.47,442.00,1510.00,9810,20241219,-25.48,2125,20240628,244.00,9320,-21.57,20250213,6550,11.60,20250203,9810,-25.48,20241219,2125,244.00,20240628,8.63,N,365330,500,153 억,,165588,N,N,0,N,00,N
|
|
20250220,121224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7270,-200,5,-2.68,5018739170,694046,50.04,7330,7380,7130,9710,5230,7470,7231.07,0.54,0,30034,8210,7840,7600,7230,6990,7720,7110,153,2240,500,4630,10,1,30610000,2225,16.45,4.81,12,2.27,442.00,1510.00,9810,20241219,-25.89,2125,20240628,242.12,9320,-22.00,20250213,6550,10.99,20250203,9810,-25.89,20241219,2125,242.12,20240628,8.63,N,365330,500,153 억,,165588,N,N,0,N,00,N
|
|
20250220,111224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-270,5,-3.61,4305620500,595569,42.94,7330,7380,7130,9710,5230,7470,7229.35,0.54,0,21624,8210,7840,7600,7230,6990,7720,7110,153,2240,500,4630,10,1,30610000,2204,16.29,4.77,12,1.95,442.00,1510.00,9810,20241219,-26.61,2125,20240628,238.82,9320,-22.75,20250213,6550,9.92,20250203,9810,-26.61,20241219,2125,238.82,20240628,8.63,N,365330,500,153 억,,165588,N,N,0,N,00,N
|
|
20250220,101225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-280,5,-3.75,3709119910,512712,36.97,7330,7380,7130,9710,5230,7470,7234.23,0.54,0,34352,8210,7840,7600,7230,6990,7720,7110,153,2240,500,4630,10,1,30610000,2201,16.27,4.76,12,1.67,442.00,1510.00,9810,20241219,-26.71,2125,20240628,238.35,9320,-22.85,20250213,6550,9.77,20250203,9810,-26.71,20241219,2125,238.35,20240628,8.63,N,365330,500,153 억,,165588,N,N,0,N,00,N
|
|
20250220,091227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,-150,5,-2.01,1174326370,161021,11.61,7330,7380,7200,9710,5230,7470,7292.80,0.54,0,7507,8210,7840,7600,7230,6990,7720,7110,153,2240,500,4630,10,1,30610000,2241,16.56,4.85,12,0.53,442.00,1510.00,9810,20241219,-25.38,2125,20240628,244.47,9320,-21.46,20250213,6550,11.76,20250203,9810,-25.38,20241219,2125,244.47,20240628,8.63,N,365330,500,153 억,,165588,N,N,0,N,00,N
|
|
20250219,161219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,-350,5,-4.48,10208978730,1354659,64.80,7900,7970,7360,10160,5480,7820,7536.46,0.56,0,-5897,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2287,16.90,4.95,12,4.43,442.00,1510.00,9810,20241219,-23.85,2125,20240628,251.53,9320,-19.85,20250213,6550,14.05,20250203,9810,-23.85,20241219,2125,251.53,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
|
|
20250219,151223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,-330,5,-4.22,9879907380,1310633,62.69,7900,7970,7360,10160,5480,7820,7538.20,0.56,0,-2496,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2293,16.95,4.96,12,4.28,442.00,1510.00,9810,20241219,-23.65,2125,20240628,252.47,9320,-19.64,20250213,6550,14.35,20250203,9810,-23.65,20241219,2125,252.47,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
|
|
20250219,141218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,-360,5,-4.60,8873571210,1175611,56.23,7900,7970,7360,10160,5480,7820,7547.97,0.56,0,-4733,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2284,16.88,4.94,12,3.84,442.00,1510.00,9810,20241219,-23.96,2125,20240628,251.06,9320,-19.96,20250213,6550,13.89,20250203,9810,-23.96,20241219,2125,251.06,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
|
|
20250219,131219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,-330,5,-4.22,8225494010,1088904,52.09,7900,7970,7360,10160,5480,7820,7553.84,0.56,0,6205,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2293,16.95,4.96,12,3.56,442.00,1510.00,9810,20241219,-23.65,2125,20240628,252.47,9320,-19.64,20250213,6550,14.35,20250203,9810,-23.65,20241219,2125,252.47,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
|
|
20250219,121220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,-310,5,-3.96,7684902230,1016834,48.64,7900,7970,7360,10160,5480,7820,7557.59,0.56,0,23319,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2299,16.99,4.97,12,3.32,442.00,1510.00,9810,20241219,-23.45,2125,20240628,253.41,9320,-19.42,20250213,6550,14.66,20250203,9810,-23.45,20241219,2125,253.41,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
|
|
20250219,111220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7480,-340,5,-4.35,7238284610,957200,45.79,7900,7970,7360,10160,5480,7820,7561.85,0.56,0,26783,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2290,16.92,4.95,12,3.13,442.00,1510.00,9810,20241219,-23.75,2125,20240628,252.00,9320,-19.74,20250213,6550,14.20,20250203,9810,-23.75,20241219,2125,252.00,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
|
|
20250219,101220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7550,-270,5,-3.45,6106419300,805490,38.53,7900,7970,7360,10160,5480,7820,7580.90,0.56,0,57880,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2311,17.08,5.00,12,2.63,442.00,1510.00,9810,20241219,-23.04,2125,20240628,255.29,9320,-18.99,20250213,6550,15.27,20250203,9810,-23.04,20241219,2125,255.29,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
|
|
20250219,091221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,-140,5,-1.79,1654340140,212289,10.15,7900,7970,7640,10160,5480,7820,7792.83,0.56,0,25276,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2351,17.38,5.09,12,0.69,442.00,1510.00,9810,20241219,-21.71,2125,20240628,261.41,9320,-17.60,20250213,6550,17.25,20250203,9810,-21.71,20241219,2125,261.41,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
|
|
20250218,161214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,190,2,2.49,15543661670,1961924,82.22,7960,8140,7810,9910,5350,7630,7922.90,0.94,0,-153864,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2394,17.69,5.18,12,6.41,442.00,1510.00,9810,20241219,-20.29,2125,20240628,268.00,9320,-16.09,20250213,6550,19.39,20250203,9810,-20.29,20241219,2125,268.00,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
|
|
20250218,151216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7830,200,2,2.62,15019100070,1894857,79.41,7960,8140,7810,9910,5350,7630,7926.24,0.94,0,-155613,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2397,17.71,5.19,12,6.19,442.00,1510.00,9810,20241219,-20.18,2125,20240628,268.47,9320,-15.99,20250213,6550,19.54,20250203,9810,-20.18,20241219,2125,268.47,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
|
|
20250218,141218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7850,220,2,2.88,14062491530,1772809,74.30,7960,8140,7810,9910,5350,7630,7932.32,0.94,0,-148968,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2403,17.76,5.20,12,5.79,442.00,1510.00,9810,20241219,-19.98,2125,20240628,269.41,9320,-15.77,20250213,6550,19.85,20250203,9810,-19.98,20241219,2125,269.41,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
|
|
20250218,131214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7900,270,2,3.54,13393309660,1687745,70.73,7960,8140,7810,9910,5350,7630,7935.62,0.94,0,-141196,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2418,17.87,5.23,12,5.51,442.00,1510.00,9810,20241219,-19.47,2125,20240628,271.76,9320,-15.24,20250213,6550,20.61,20250203,9810,-19.47,20241219,2125,271.76,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
|
|
20250218,121217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7860,230,2,3.01,12222695830,1539779,64.53,7960,8140,7810,9910,5350,7630,7937.95,0.94,0,-146866,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2406,17.78,5.21,12,5.03,442.00,1510.00,9810,20241219,-19.88,2125,20240628,269.88,9320,-15.67,20250213,6550,20.00,20250203,9810,-19.88,20241219,2125,269.88,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
|
|
20250218,111214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7860,230,2,3.01,11526290890,1451005,60.81,7960,8140,7810,9910,5350,7630,7943.66,0.94,0,-151952,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2406,17.78,5.21,12,4.74,442.00,1510.00,9810,20241219,-19.88,2125,20240628,269.88,9320,-15.67,20250213,6550,20.00,20250203,9810,-19.88,20241219,2125,269.88,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
|
|
20250218,101214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,250,2,3.28,10760360500,1353592,56.73,7960,8140,7810,9910,5350,7630,7949.49,0.94,0,-150835,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2412,17.83,5.22,12,4.42,442.00,1510.00,9810,20241219,-19.67,2125,20240628,270.82,9320,-15.45,20250213,6550,20.31,20250203,9810,-19.67,20241219,2125,270.82,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
|
|
20250218,091218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7870,240,2,3.15,7725229710,968031,40.57,7960,8140,7810,9910,5350,7630,7980.35,0.94,0,-141718,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2409,17.81,5.21,12,3.16,442.00,1510.00,9810,20241219,-19.78,2125,20240628,270.35,9320,-15.56,20250213,6550,20.15,20250203,9810,-19.78,20241219,2125,270.35,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
|
|
20250217,161214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7630,-160,5,-2.05,15792029170,2070103,79.17,7720,7870,7280,10120,5460,7790,7627.13,0.53,0,124880,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2336,17.26,5.05,12,6.76,442.00,1510.00,9810,20241219,-22.22,2125,20240628,259.06,9320,-18.13,20250213,6550,16.49,20250203,9810,-22.22,20241219,2125,259.06,20240628,10.05,N,365330,500,153 억,,161713,N,N,0,N,00,N
|
|
20250217,151212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,-120,5,-1.54,14785320210,1938531,74.14,7720,7870,7280,10120,5460,7790,7626.02,0.53,0,104371,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2348,17.35,5.08,12,6.33,442.00,1510.00,9810,20241219,-21.81,2125,20240628,260.94,9320,-17.70,20250213,6550,17.10,20250203,9810,-21.81,20241219,2125,260.94,20240628,10.05,N,365330,500,153 억,,161713,N,N,0,N,00,N
|
|
20250217,141211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,-10,5,-0.13,13410535660,1760450,67.33,7720,7870,7280,10120,5460,7790,7616.45,0.53,0,107187,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2381,17.60,5.15,12,5.75,442.00,1510.00,9810,20241219,-20.69,2125,20240628,266.12,9320,-16.52,20250213,6550,18.78,20250203,9810,-20.69,20241219,2125,266.12,20240628,10.05,N,365330,500,153 억,,161713,N,N,0,N,00,N
|
|
20250217,131216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,-40,5,-0.51,12679430950,1666113,63.72,7720,7870,7280,10120,5460,7790,7608.83,0.53,0,81251,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2372,17.53,5.13,12,5.44,442.00,1510.00,9810,20241219,-21.00,2125,20240628,264.71,9320,-16.85,20250213,6550,18.32,20250203,9810,-21.00,20241219,2125,264.71,20240628,10.05,N,365330,500,153 억,,161713,N,N,0,N,00,N
|
|
20250217,121215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7840,50,2,0.64,11605199470,1527988,58.44,7720,7870,7280,10120,5460,7790,7593.48,0.53,0,82331,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2400,17.74,5.19,12,4.99,442.00,1510.00,9810,20241219,-20.08,2125,20240628,268.94,9320,-15.88,20250213,6550,19.69,20250203,9810,-20.08,20241219,2125,268.94,20240628,10.05,N,365330,500,153 억,,161713,N,N,0,N,00,N
|
|
20250217,111214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,-100,5,-1.28,9478860100,1255165,48.01,7720,7810,7280,10120,5460,7790,7549.50,0.53,0,90173,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2354,17.40,5.09,12,4.10,442.00,1510.00,9810,20241219,-21.61,2125,20240628,261.88,9320,-17.49,20250213,6550,17.40,20250203,9810,-21.61,20241219,2125,261.88,20240628,10.05,N,365330,500,153 억,,161713,N,N,0,N,00,N
|
|
20250217,101210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,-220,5,-2.82,7690805370,1022970,39.12,7720,7720,7280,10120,5460,7790,7514.76,0.53,0,101767,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2317,17.13,5.01,12,3.34,442.00,1510.00,9810,20241219,-22.83,2125,20240628,256.24,9320,-18.78,20250213,6550,15.57,20250203,9810,-22.83,20241219,2125,256.24,20240628,10.05,N,365330,500,153 억,,161713,N,N,0,N,00,N
|
|
20250217,091213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-290,5,-3.72,3738363330,499491,19.10,7720,7720,7280,10120,5460,7790,7476.53,0.53,0,108011,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2296,16.97,4.97,12,1.63,442.00,1510.00,9810,20241219,-23.55,2125,20240628,252.94,9320,-19.53,20250213,6550,14.50,20250203,9810,-23.55,20241219,2125,252.94,20240628,10.05,N,365330,500,153 억,,161713,N,N,0,N,00,N
|
|
20250214,161205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7790,-460,5,-5.58,20322979460,2543214,16.01,8200,8360,7780,10720,5780,8250,7990.62,0.63,0,-31226,9696,8972,8596,7872,7496,8785,7685,153,2470,500,5110,10,1,30610000,2385,17.62,5.16,12,8.31,442.00,1510.00,9810,20241219,-20.59,2125,20240628,266.59,9320,-16.42,20250213,6550,18.93,20250203,9810,-20.59,20241219,2125,266.59,20240628,9.81,N,365330,500,153 억,,192924,N,N,0,N,00,N
|
|
20250214,151205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,-450,5,-5.45,19410035370,2426064,15.27,8200,8360,7780,10720,5780,8250,7999.75,0.63,0,-31559,9696,8972,8596,7872,7496,8785,7685,153,2470,500,5110,10,1,30610000,2388,17.65,5.17,12,7.93,442.00,1510.00,9810,20241219,-20.49,2125,20240628,267.06,9320,-16.31,20250213,6550,19.08,20250203,9810,-20.49,20241219,2125,267.06,20240628,9.81,N,365330,500,153 억,,192924,N,N,0,N,00,N
|
|
20250214,141205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,-450,5,-5.45,18106596800,2258835,14.22,8200,8360,7780,10720,5780,8250,8015.02,0.63,0,-29443,9696,8972,8596,7872,7496,8785,7685,153,2470,500,5110,10,1,30610000,2388,17.65,5.17,12,7.38,442.00,1510.00,9810,20241219,-20.49,2125,20240628,267.06,9320,-16.31,20250213,6550,19.08,20250203,9810,-20.49,20241219,2125,267.06,20240628,9.81,N,365330,500,153 억,,192924,N,N,0,N,00,N
|
|
20250214,131208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,-440,5,-5.33,16537780320,2058001,12.96,8200,8360,7800,10720,5780,8250,8034.96,0.63,0,-31501,9696,8972,8596,7872,7496,8785,7685,153,2470,500,5110,10,1,30610000,2391,17.67,5.17,12,6.72,442.00,1510.00,9810,20241219,-20.39,2125,20240628,267.53,9320,-16.20,20250213,6550,19.24,20250203,9810,-20.39,20241219,2125,267.53,20240628,9.81,N,365330,500,153 억,,192924,N,N,0,N,00,N
|
|
20250214,121204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7870,-380,5,-4.61,14468067720,1793901,11.29,8200,8360,7820,10720,5780,8250,8064.26,0.63,0,-3238,9696,8972,8596,7872,7496,8785,7685,153,2470,500,5110,10,1,30610000,2409,17.81,5.21,12,5.86,442.00,1510.00,9810,20241219,-19.78,2125,20240628,270.35,9320,-15.56,20250213,6550,20.15,20250203,9810,-19.78,20241219,2125,270.35,20240628,9.81,N,365330,500,153 억,,192924,N,N,0,N,00,N
|
|
20250214,111200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7910,-340,5,-4.12,13402665120,1658871,10.44,8200,8360,7820,10720,5780,8250,8078.51,0.63,0,11284,9696,8972,8596,7872,7496,8785,7685,153,2470,500,5110,10,1,30610000,2421,17.90,5.24,12,5.42,442.00,1510.00,9810,20241219,-19.37,2125,20240628,272.24,9320,-15.13,20250213,6550,20.76,20250203,9810,-19.37,20241219,2125,272.24,20240628,9.81,N,365330,500,153 억,,192924,N,N,0,N,00,N
|
|
20250214,101201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7910,-340,5,-4.12,11819264640,1459747,9.19,8200,8360,7820,10720,5780,8250,8095.89,0.63,0,32866,9696,8972,8596,7872,7496,8785,7685,153,2470,500,5110,10,1,30610000,2421,17.90,5.24,12,4.77,442.00,1510.00,9810,20241219,-19.37,2125,20240628,272.24,9320,-15.13,20250213,6550,20.76,20250203,9810,-19.37,20241219,2125,272.24,20240628,9.81,N,365330,500,153 억,,192924,N,N,0,N,00,N
|
|
20250214,091206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,-90,5,-1.09,4518242970,548769,3.45,8200,8360,8060,10720,5780,8250,8233.15,0.63,0,53246,9696,8972,8596,7872,7496,8785,7685,153,2470,500,5110,10,1,30610000,2498,18.46,5.40,12,1.79,442.00,1510.00,9810,20241219,-16.82,2125,20240628,284.00,9320,-12.45,20250213,6550,24.58,20250203,9810,-16.82,20241219,2125,284.00,20240628,9.81,N,365330,500,153 억,,192924,N,N,0,N,00,N
|
|
20250213,161155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8250,110,2,1.35,138383004320,15738242,876.61,8700,9320,8220,10580,5700,8140,8793.21,0.18,0,146603,8333,8236,8083,7986,7833,8160,7910,153,2440,500,5040,10,1,30610000,2525,18.67,5.46,12,51.42,442.00,1510.00,9810,20241219,-15.90,2125,20240628,288.24,9320,-11.48,20250213,6550,25.95,20250203,9810,-15.90,20241219,2125,288.24,20240628,9.38,N,365330,500,153 억,,56052,N,N,0,N,00,N
|
|
20250213,151156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8370,230,2,2.83,136636838340,15527442,864.87,8700,9320,8220,10580,5700,8140,8799.72,0.18,0,124917,8333,8236,8083,7986,7833,8160,7910,153,2440,500,5040,10,1,30610000,2562,18.94,5.54,12,50.73,442.00,1510.00,9810,20241219,-14.68,2125,20240628,293.88,9320,-10.19,20250213,6550,27.79,20250203,9810,-14.68,20241219,2125,293.88,20240628,9.38,N,365330,500,153 억,,56052,N,N,0,N,00,N
|
|
20250213,141153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8280,140,2,1.72,132690573840,15051471,838.36,8700,9320,8280,10580,5700,8140,8815.81,0.18,0,127042,8333,8236,8083,7986,7833,8160,7910,153,2440,500,5040,10,1,30610000,2535,18.73,5.48,12,49.17,442.00,1510.00,9810,20241219,-15.60,2125,20240628,289.65,9320,-11.16,20250213,6550,26.41,20250203,9810,-15.60,20241219,2125,289.65,20240628,9.38,N,365330,500,153 억,,56052,N,N,0,N,00,N
|
|
20250213,131154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,430,2,5.28,127689418140,14457533,805.28,8700,9320,8400,10580,5700,8140,8832.06,0.18,0,126656,8333,8236,8083,7986,7833,8160,7910,153,2440,500,5040,10,1,30610000,2623,19.39,5.68,12,47.23,442.00,1510.00,9810,20241219,-12.64,2125,20240628,303.29,9320,-8.05,20250213,6550,30.84,20250203,9810,-12.64,20241219,2125,303.29,20240628,9.38,N,365330,500,153 억,,56052,N,N,0,N,00,N
|
|
20250213,121152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8650,510,2,6.27,123869850900,14011855,780.45,8700,9320,8400,10580,5700,8140,8840.38,0.18,0,129723,8333,8236,8083,7986,7833,8160,7910,153,2440,500,5040,10,1,30610000,2648,19.57,5.73,12,45.78,442.00,1510.00,9810,20241219,-11.82,2125,20240628,307.06,9320,-7.19,20250213,6550,32.06,20250203,9810,-11.82,20241219,2125,307.06,20240628,9.38,N,365330,500,153 억,,56052,N,N,0,N,00,N
|
|
20250213,111151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8490,350,2,4.30,116436457710,13142034,732.00,8700,9320,8400,10580,5700,8140,8859.88,0.18,0,180660,8333,8236,8083,7986,7833,8160,7910,153,2440,500,5040,10,1,30610000,2599,19.21,5.62,12,42.93,442.00,1510.00,9810,20241219,-13.46,2125,20240628,299.53,9320,-8.91,20250213,6550,29.62,20250203,9810,-13.46,20241219,2125,299.53,20240628,9.38,N,365330,500,153 억,,56052,N,N,0,N,00,N
|
|
20250213,101153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8700,560,2,6.88,104788348080,11775117,655.87,8700,9320,8530,10580,5700,8140,8899.16,0.18,0,124267,8333,8236,8083,7986,7833,8160,7910,153,2440,500,5040,10,1,30610000,2663,19.68,5.76,12,38.47,442.00,1510.00,9810,20241219,-11.31,2125,20240628,309.41,9320,-6.65,20250213,6550,32.82,20250203,9810,-11.31,20241219,2125,309.41,20240628,9.38,N,365330,500,153 억,,56052,N,N,0,N,00,N
|
|
20250213,091147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8630,490,2,6.02,24734369170,2849433,158.71,8700,8800,8530,10580,5700,8140,8680.54,0.18,0,68326,8333,8236,8083,7986,7833,8160,7910,153,2440,500,5040,10,1,30610000,2642,19.52,5.72,12,9.31,442.00,1510.00,9810,20241219,-12.03,2125,20240628,306.12,9300,-7.20,20250113,6550,31.76,20250203,9810,-12.03,20241219,2125,306.12,20240628,9.38,N,365330,500,153 억,,56052,N,N,0,N,00,N
|
|
20250212,161144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,180,2,2.26,13984981360,1736484,61.02,8160,8180,7930,10340,5580,7960,8053.11,0.15,0,10597,8560,8260,8040,7740,7520,8410,7890,153,2380,500,4930,10,1,30610000,2492,18.42,5.39,12,5.67,442.00,1510.00,9810,20241219,-17.02,2125,20240628,283.06,9300,-12.47,20250113,6550,24.27,20250203,9810,-17.02,20241219,2125,283.06,20240628,8.80,N,365330,500,153 억,,45539,N,N,0,N,00,N
|
|
20250212,151143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,150,2,1.88,12506455920,1554404,54.62,8160,8180,7930,10340,5580,7960,8045.87,0.15,0,23583,8560,8260,8040,7740,7520,8410,7890,153,2380,500,4930,10,1,30610000,2482,18.35,5.37,12,5.08,442.00,1510.00,9810,20241219,-17.33,2125,20240628,281.65,9300,-12.80,20250113,6550,23.82,20250203,9810,-17.33,20241219,2125,281.65,20240628,8.80,N,365330,500,153 억,,45539,N,N,0,N,00,N
|
|
20250212,141144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,30,2,0.38,9034404260,1121933,39.42,8160,8180,7960,10340,5580,7960,8052.61,0.15,0,3773,8560,8260,8040,7740,7520,8410,7890,153,2380,500,4930,10,1,30610000,2446,18.08,5.29,12,3.67,442.00,1510.00,9810,20241219,-18.55,2125,20240628,276.00,9300,-14.09,20250113,6550,21.98,20250203,9810,-18.55,20241219,2125,276.00,20240628,8.80,N,365330,500,153 억,,45539,N,N,0,N,00,N
|
|
20250212,131147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,40,2,0.50,8318943060,1032458,36.28,8160,8180,7960,10340,5580,7960,8057.50,0.15,0,583,8560,8260,8040,7740,7520,8410,7890,153,2380,500,4930,10,1,30610000,2449,18.10,5.30,12,3.37,442.00,1510.00,9810,20241219,-18.45,2125,20240628,276.47,9300,-13.98,20250113,6550,22.14,20250203,9810,-18.45,20241219,2125,276.47,20240628,8.80,N,365330,500,153 억,,45539,N,N,0,N,00,N
|
|
20250212,121143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,20,2,0.25,7916604260,982048,34.51,8160,8180,7960,10340,5580,7960,8061.41,0.15,0,583,8560,8260,8040,7740,7520,8410,7890,153,2380,500,4930,10,1,30610000,2443,18.05,5.28,12,3.21,442.00,1510.00,9810,20241219,-18.65,2125,20240628,275.53,9300,-14.19,20250113,6550,21.83,20250203,9810,-18.65,20241219,2125,275.53,20240628,8.80,N,365330,500,153 억,,45539,N,N,0,N,00,N
|
|
20250212,111141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,60,2,0.75,7422064420,920227,32.33,8160,8180,7960,10340,5580,7960,8065.57,0.15,0,984,8560,8260,8040,7740,7520,8410,7890,153,2380,500,4930,10,1,30610000,2455,18.14,5.31,12,3.01,442.00,1510.00,9810,20241219,-18.25,2125,20240628,277.41,9300,-13.76,20250113,6550,22.44,20250203,9810,-18.25,20241219,2125,277.41,20240628,8.80,N,365330,500,153 억,,45539,N,N,0,N,00,N
|
|
20250212,101136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8050,90,2,1.13,6022940560,745219,26.19,8160,8180,8010,10340,5580,7960,8082.25,0.15,0,6540,8560,8260,8040,7740,7520,8410,7890,153,2380,500,4930,10,1,30610000,2464,18.21,5.33,12,2.43,442.00,1510.00,9810,20241219,-17.94,2125,20240628,278.82,9300,-13.44,20250113,6550,22.90,20250203,9810,-17.94,20241219,2125,278.82,20240628,8.80,N,365330,500,153 억,,45539,N,N,0,N,00,N
|
|
20250212,091059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,140,2,1.76,2727466060,336747,11.83,8160,8180,8010,10340,5580,7960,8099.81,0.15,0,30685,8560,8260,8040,7740,7520,8410,7890,153,2380,500,4930,10,1,30610000,2479,18.33,5.36,12,1.10,442.00,1510.00,9810,20241219,-17.43,2125,20240628,281.18,9300,-12.90,20250113,6550,23.66,20250203,9810,-17.43,20241219,2125,281.18,20240628,8.80,N,365330,500,153 억,,45539,N,N,0,N,00,N
|
|
20250211,161147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,0,3,0.00,21282652050,2634966,93.89,7930,8340,7820,10340,5580,7960,8077.48,0.20,0,-16177,8326,8142,8016,7832,7706,8080,7770,153,2380,500,4930,10,1,30610000,2437,18.01,5.27,12,8.61,442.00,1510.00,9810,20241219,-18.86,2125,20240628,274.59,9300,-14.41,20250113,6550,21.53,20250203,9810,-18.86,20241219,2125,274.59,20240628,9.96,N,365330,500,153 억,,61673,N,N,0,N,00,N
|
|
20250211,151147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,-40,5,-0.50,20771861160,2570649,91.60,7930,8340,7820,10340,5580,7960,8080.64,0.20,0,-14384,8326,8142,8016,7832,7706,8080,7770,153,2380,500,4930,10,1,30610000,2424,17.92,5.25,12,8.40,442.00,1510.00,9810,20241219,-19.27,2125,20240628,272.71,9300,-14.84,20250113,6550,20.92,20250203,9810,-19.27,20241219,2125,272.71,20240628,9.96,N,365330,500,153 억,,61673,N,N,0,N,00,N
|
|
20250211,141146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,20,2,0.25,19401269750,2398224,85.46,7930,8340,7820,10340,5580,7960,8090.13,0.20,0,-12596,8326,8142,8016,7832,7706,8080,7770,153,2380,500,4930,10,1,30610000,2443,18.05,5.28,12,7.83,442.00,1510.00,9810,20241219,-18.65,2125,20240628,275.53,9300,-14.19,20250113,6550,21.83,20250203,9810,-18.65,20241219,2125,275.53,20240628,9.96,N,365330,500,153 억,,61673,N,N,0,N,00,N
|
|
20250211,131147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,30,2,0.38,18025699060,2225675,79.31,7930,8340,7820,10340,5580,7960,8099.31,0.20,0,-3716,8326,8142,8016,7832,7706,8080,7770,153,2380,500,4930,10,1,30610000,2446,18.08,5.29,12,7.27,442.00,1510.00,9810,20241219,-18.55,2125,20240628,276.00,9300,-14.09,20250113,6550,21.98,20250203,9810,-18.55,20241219,2125,276.00,20240628,9.96,N,365330,500,153 억,,61673,N,N,0,N,00,N
|
|
20250211,121145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,10,2,0.13,17215614230,2124455,75.70,7930,8340,7820,10340,5580,7960,8103.90,0.20,0,9168,8326,8142,8016,7832,7706,8080,7770,153,2380,500,4930,10,1,30610000,2440,18.03,5.28,12,6.94,442.00,1510.00,9810,20241219,-18.76,2125,20240628,275.06,9300,-14.30,20250113,6550,21.68,20250203,9810,-18.76,20241219,2125,275.06,20240628,9.96,N,365330,500,153 억,,61673,N,N,0,N,00,N
|
|
20250211,111146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8030,70,2,0.88,15890230860,1959111,69.81,7930,8340,7820,10340,5580,7960,8111.34,0.20,0,22786,8326,8142,8016,7832,7706,8080,7770,153,2380,500,4930,10,1,30610000,2458,18.17,5.32,12,6.40,442.00,1510.00,9810,20241219,-18.14,2125,20240628,277.88,9300,-13.66,20250113,6550,22.60,20250203,9810,-18.14,20241219,2125,277.88,20240628,9.96,N,365330,500,153 억,,61673,N,N,0,N,00,N
|
|
20250211,101145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,150,2,1.88,11135349040,1374796,48.99,7930,8340,7820,10340,5580,7960,8100.17,0.20,0,16502,8326,8142,8016,7832,7706,8080,7770,153,2380,500,4930,10,1,30610000,2482,18.35,5.37,12,4.49,442.00,1510.00,9810,20241219,-17.33,2125,20240628,281.65,9300,-12.80,20250113,6550,23.82,20250203,9810,-17.33,20241219,2125,281.65,20240628,9.96,N,365330,500,153 억,,61673,N,N,0,N,00,N
|
|
20250211,091151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8050,90,2,1.13,2401486250,299292,10.66,7930,8140,7820,10340,5580,7960,8025.03,0.20,0,27992,8326,8142,8016,7832,7706,8080,7770,153,2380,500,4930,10,1,30610000,2464,18.21,5.33,12,0.98,442.00,1510.00,9810,20241219,-17.94,2125,20240628,278.82,9300,-13.44,20250113,6550,22.90,20250203,9810,-17.94,20241219,2125,278.82,20240628,9.96,N,365330,500,153 억,,61673,N,N,0,N,00,N
|
|
20250210,161138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,-130,5,-1.61,21969026760,2737140,25.92,8110,8200,7890,10510,5670,8090,8025.82,0.66,0,-153552,8763,8426,7993,7656,7223,8595,7825,153,2420,500,5010,10,1,30610000,2437,18.01,5.27,12,8.94,442.00,1510.00,9810,20241219,-18.86,2125,20240628,274.59,9300,-14.41,20250113,6550,21.53,20250203,9810,-18.86,20241219,2125,274.59,20240628,8.55,N,365330,500,153 억,,202910,N,N,0,N,00,N
|
|
20250210,151139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7950,-140,5,-1.73,21328866270,2656728,25.16,8110,8200,7890,10510,5670,8090,8027.65,0.66,0,-151254,8763,8426,7993,7656,7223,8595,7825,153,2420,500,5010,10,1,30610000,2433,17.99,5.26,12,8.68,442.00,1510.00,9810,20241219,-18.96,2125,20240628,274.12,9300,-14.52,20250113,6550,21.37,20250203,9810,-18.96,20241219,2125,274.12,20240628,8.55,N,365330,500,153 억,,202910,N,N,0,N,00,N
|
|
20250210,141137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,-100,5,-1.24,19202295090,2389400,22.63,8110,8200,7890,10510,5670,8090,8035.88,0.66,0,-129687,8763,8426,7993,7656,7223,8595,7825,153,2420,500,5010,10,1,30610000,2446,18.08,5.29,12,7.81,442.00,1510.00,9810,20241219,-18.55,2125,20240628,276.00,9300,-14.09,20250113,6550,21.98,20250203,9810,-18.55,20241219,2125,276.00,20240628,8.55,N,365330,500,153 억,,202910,N,N,0,N,00,N
|
|
20250210,131141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,-70,5,-0.87,17418690070,2166167,20.51,8110,8200,7890,10510,5670,8090,8040.67,0.66,0,-111713,8763,8426,7993,7656,7223,8595,7825,153,2420,500,5010,10,1,30610000,2455,18.14,5.31,12,7.08,442.00,1510.00,9810,20241219,-18.25,2125,20240628,277.41,9300,-13.76,20250113,6550,22.44,20250203,9810,-18.25,20241219,2125,277.41,20240628,8.55,N,365330,500,153 억,,202910,N,N,0,N,00,N
|
|
20250210,121135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-30,5,-0.37,16279873340,2024493,19.17,8110,8200,7890,10510,5670,8090,8040.84,0.66,0,-115637,8763,8426,7993,7656,7223,8595,7825,153,2420,500,5010,10,1,30610000,2467,18.24,5.34,12,6.61,442.00,1510.00,9810,20241219,-17.84,2125,20240628,279.29,9300,-13.33,20250113,6550,23.05,20250203,9810,-17.84,20241219,2125,279.29,20240628,8.55,N,365330,500,153 억,,202910,N,N,0,N,00,N
|
|
20250210,111131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,30,2,0.37,14421117820,1794163,16.99,8110,8200,7890,10510,5670,8090,8037.05,0.66,0,-71121,8763,8426,7993,7656,7223,8595,7825,153,2420,500,5010,10,1,30610000,2486,18.37,5.38,12,5.86,442.00,1510.00,9810,20241219,-17.23,2125,20240628,282.12,9300,-12.69,20250113,6550,23.97,20250203,9810,-17.23,20241219,2125,282.12,20240628,8.55,N,365330,500,153 억,,202910,N,N,0,N,00,N
|
|
20250210,101130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,-50,5,-0.62,12441854800,1548231,14.66,8110,8200,7890,10510,5670,8090,8035.28,0.66,0,-86843,8763,8426,7993,7656,7223,8595,7825,153,2420,500,5010,10,1,30610000,2461,18.19,5.32,12,5.06,442.00,1510.00,9810,20241219,-18.04,2125,20240628,278.35,9300,-13.55,20250113,6550,22.75,20250203,9810,-18.04,20241219,2125,278.35,20240628,8.55,N,365330,500,153 억,,202910,N,N,0,N,00,N
|
|
20250210,091129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-30,5,-0.37,6097295110,756926,7.17,8110,8200,7890,10510,5670,8090,8054.14,0.66,0,-52390,8763,8426,7993,7656,7223,8595,7825,153,2420,500,5010,10,1,30610000,2467,18.24,5.34,12,2.47,442.00,1510.00,9810,20241219,-17.84,2125,20240628,279.29,9300,-13.33,20250113,6550,23.05,20250203,9810,-17.84,20241219,2125,279.29,20240628,8.55,N,365330,500,153 억,,202910,N,N,0,N,00,N
|
|
20250207,161117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8090,580,2,7.72,82914583150,10369159,65.62,7580,8330,7560,9760,5260,7510,7996.88,1.04,0,65169,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2476,18.30,5.36,12,33.88,442.00,1510.00,9810,20241219,-17.53,2125,20240628,280.71,9300,-13.01,20250113,6550,23.51,20250203,9810,-17.53,20241219,2125,280.71,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N
|
|
20250207,151119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,610,2,8.12,79418041360,9935768,62.88,7580,8330,7560,9760,5260,7510,7994.24,1.04,0,5556,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2486,18.37,5.38,12,32.46,442.00,1510.00,9810,20241219,-17.23,2125,20240628,282.12,9300,-12.69,20250113,6550,23.97,20250203,9810,-17.23,20241219,2125,282.12,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N
|
|
20250207,141119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8030,520,2,6.92,56488635870,7139212,45.18,7580,8230,7560,9760,5260,7510,7913.72,1.04,0,21113,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2458,18.17,5.32,12,23.32,442.00,1510.00,9810,20241219,-18.14,2125,20240628,277.88,9300,-13.66,20250113,6550,22.60,20250203,9810,-18.14,20241219,2125,277.88,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N
|
|
20250207,131117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,410,2,5.46,35590721790,4552892,28.81,7580,8090,7560,9760,5260,7510,7818.70,1.04,0,-94587,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2424,17.92,5.25,12,14.87,442.00,1510.00,9810,20241219,-19.27,2125,20240628,272.71,9300,-14.84,20250113,6550,20.92,20250203,9810,-19.27,20241219,2125,272.71,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N
|
|
20250207,121115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,170,2,2.26,15729468230,2046571,12.95,7580,7790,7560,9760,5260,7510,7687.72,1.04,0,-85295,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2351,17.38,5.09,12,6.69,442.00,1510.00,9810,20241219,-21.71,2125,20240628,261.41,9300,-17.42,20250113,6550,17.25,20250203,9810,-21.71,20241219,2125,261.41,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N
|
|
20250207,111113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,160,2,2.13,14474153980,1882486,11.91,7580,7790,7560,9760,5260,7510,7691.02,1.04,0,-99694,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2348,17.35,5.08,12,6.15,442.00,1510.00,9810,20241219,-21.81,2125,20240628,260.94,9300,-17.53,20250113,6550,17.10,20250203,9810,-21.81,20241219,2125,260.94,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N
|
|
20250207,101118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,150,2,2.00,12621508770,1641278,10.39,7580,7790,7560,9760,5260,7510,7692.55,1.04,0,-89639,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2345,17.33,5.07,12,5.36,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9300,-17.63,20250113,6550,16.95,20250203,9810,-21.92,20241219,2125,260.47,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N
|
|
20250207,091125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,270,2,3.60,6587283970,855615,5.41,7580,7790,7560,9760,5260,7510,7704.00,1.04,0,-27352,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2381,17.60,5.15,12,2.80,442.00,1510.00,9810,20241219,-20.69,2125,20240628,266.12,9300,-16.34,20250113,6550,18.78,20250203,9810,-20.69,20241219,2125,266.12,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N
|
|
20250206,161049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,700,2,10.28,122078769160,15713793,1978.37,7460,8200,7360,8850,4770,6810,7769.05,3.68,0,-199246,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2299,16.99,4.97,12,51.34,442.00,1510.00,9810,20241219,-23.45,2125,20240628,253.41,9300,-19.25,20250113,6550,14.66,20250203,9810,-23.45,20241219,2125,253.41,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N
|
|
20250206,151054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,700,2,10.28,120563361090,15512000,1952.97,7460,8200,7360,8850,4770,6810,7772.26,3.68,0,-234408,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2299,16.99,4.97,12,50.68,442.00,1510.00,9810,20241219,-23.45,2125,20240628,253.41,9300,-19.25,20250113,6550,14.66,20250203,9810,-23.45,20241219,2125,253.41,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N
|
|
20250206,141053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,850,2,12.48,114688584990,14739591,1855.72,7460,8200,7360,8850,4770,6810,7780.99,3.68,0,-307208,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2345,17.33,5.07,12,48.15,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9300,-17.63,20250113,6550,16.95,20250203,9810,-21.92,20241219,2125,260.47,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N
|
|
20250206,131050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,880,2,12.92,108468103790,13932578,1754.12,7460,8200,7360,8850,4770,6810,7785.21,3.68,0,-283114,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2354,17.40,5.09,12,45.52,442.00,1510.00,9810,20241219,-21.61,2125,20240628,261.88,9300,-17.31,20250113,6550,17.40,20250203,9810,-21.61,20241219,2125,261.88,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N
|
|
20250206,121047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7710,900,2,13.22,104002082200,13350656,1680.85,7460,8200,7360,8850,4770,6810,7790.04,3.68,0,-301159,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2360,17.44,5.11,12,43.62,442.00,1510.00,9810,20241219,-21.41,2125,20240628,262.82,9300,-17.10,20250113,6550,17.71,20250203,9810,-21.41,20241219,2125,262.82,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N
|
|
20250206,111043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,970,2,14.24,92746860430,11917767,1500.45,7460,8200,7360,8850,4770,6810,7782.23,3.68,0,-307960,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2381,17.60,5.15,12,38.93,442.00,1510.00,9810,20241219,-20.69,2125,20240628,266.12,9300,-16.34,20250113,6550,18.78,20250203,9810,-20.69,20241219,2125,266.12,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N
|
|
20250206,101043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,1210,2,17.77,68652175090,8870488,1116.80,7460,8200,7360,8850,4770,6810,7739.39,3.68,0,-241807,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2455,18.14,5.31,12,28.98,442.00,1510.00,9810,20241219,-18.25,2125,20240628,277.41,9300,-13.76,20250113,6550,22.44,20250203,9810,-18.25,20241219,2125,277.41,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N
|
|
20250206,091056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7530,720,2,10.57,23022445600,3034117,382.00,7460,7860,7360,8850,4770,6810,7587.86,3.68,0,-251403,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2305,17.04,4.99,12,9.91,442.00,1510.00,9810,20241219,-23.24,2125,20240628,254.35,9300,-19.03,20250113,6550,14.96,20250203,9810,-23.24,20241219,2125,254.35,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N
|
|
20250205,161038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6810,90,2,1.34,3655192290,538760,61.94,6720,6870,6660,8730,4710,6720,6783.13,3.90,0,-14785,7000,6860,6750,6610,6500,6930,6680,153,2010,500,4160,10,1,30610000,2085,15.41,4.51,12,1.76,442.00,1510.00,9810,20241219,-30.58,2125,20240628,220.47,9300,-26.77,20250113,6550,3.97,20250203,9810,-30.58,20241219,2125,220.47,20240628,9.00,N,365330,500,153 억,,1193989,N,N,0,N,00,N
|
|
20250205,151042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6810,90,2,1.34,3411509500,503062,57.84,6720,6870,6660,8730,4710,6720,6781.57,3.90,0,-13008,7000,6860,6750,6610,6500,6930,6680,153,2010,500,4160,10,1,30610000,2085,15.41,4.51,12,1.64,442.00,1510.00,9810,20241219,-30.58,2125,20240628,220.47,9300,-26.77,20250113,6550,3.97,20250203,9810,-30.58,20241219,2125,220.47,20240628,9.00,N,365330,500,153 억,,1193989,N,N,0,N,00,N
|
|
20250205,141042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6790,70,2,1.04,3043793290,449113,51.64,6720,6870,6660,8730,4710,6720,6777.43,3.90,0,-22193,7000,6860,6750,6610,6500,6930,6680,153,2010,500,4160,10,1,30610000,2078,15.36,4.50,12,1.47,442.00,1510.00,9810,20241219,-30.78,2125,20240628,219.53,9300,-26.99,20250113,6550,3.66,20250203,9810,-30.78,20241219,2125,219.53,20240628,9.00,N,365330,500,153 억,,1193989,N,N,0,N,00,N
|
|
20250205,131038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,100,2,1.49,2771217620,409079,47.03,6720,6870,6660,8730,4710,6720,6774.38,3.90,0,-18535,7000,6860,6750,6610,6500,6930,6680,153,2010,500,4160,10,1,30610000,2088,15.43,4.52,12,1.34,442.00,1510.00,9810,20241219,-30.48,2125,20240628,220.94,9300,-26.67,20250113,6550,4.12,20250203,9810,-30.48,20241219,2125,220.94,20240628,9.00,N,365330,500,153 억,,1193989,N,N,0,N,00,N
|
|
20250205,121044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6810,90,2,1.34,2461178120,363634,41.81,6720,6870,6660,8730,4710,6720,6768.38,3.90,0,-28367,7000,6860,6750,6610,6500,6930,6680,153,2010,500,4160,10,1,30610000,2085,15.41,4.51,12,1.19,442.00,1510.00,9810,20241219,-30.58,2125,20240628,220.47,9300,-26.77,20250113,6550,3.97,20250203,9810,-30.58,20241219,2125,220.47,20240628,9.00,N,365330,500,153 억,,1193989,N,N,0,N,00,N
|
|
20250205,111037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6790,70,2,1.04,2124570400,314205,36.12,6720,6870,6660,8730,4710,6720,6761.83,3.90,0,-43866,7000,6860,6750,6610,6500,6930,6680,153,2010,500,4160,10,1,30610000,2078,15.36,4.50,12,1.03,442.00,1510.00,9810,20241219,-30.78,2125,20240628,219.53,9300,-26.99,20250113,6550,3.66,20250203,9810,-30.78,20241219,2125,219.53,20240628,9.00,N,365330,500,153 억,,1193989,N,N,0,N,00,N
|
|
20250205,101048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,30,2,0.45,1616388330,239036,27.48,6720,6870,6660,8730,4710,6720,6762.24,3.90,0,-51176,7000,6860,6750,6610,6500,6930,6680,153,2010,500,4160,10,1,30610000,2066,15.27,4.47,12,0.78,442.00,1510.00,9810,20241219,-31.19,2125,20240628,217.65,9300,-27.42,20250113,6550,3.05,20250203,9810,-31.19,20241219,2125,217.65,20240628,9.00,N,365330,500,153 억,,1193989,N,N,0,N,00,N
|
|
20250205,091057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,10,2,0.15,471336190,70320,8.08,6720,6760,6660,8730,4710,6720,6702.56,3.90,0,-7238,7000,6860,6750,6610,6500,6930,6680,153,2010,500,4160,10,1,30610000,2060,15.23,4.46,12,0.23,442.00,1510.00,9810,20241219,-31.40,2125,20240628,216.71,9300,-27.63,20250113,6550,2.75,20250203,9810,-31.40,20241219,2125,216.71,20240628,9.00,N,365330,500,153 억,,1193989,N,N,0,N,00,N
|
|
20250204,161016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,80,2,1.20,5710632820,843508,62.58,6650,6890,6640,8630,4650,6640,6770.28,3.65,0,162382,7486,7062,6806,6382,6126,6935,6255,153,1990,500,4110,10,1,30610000,2057,15.20,4.45,12,2.76,442.00,1510.00,9810,20241219,-31.50,2125,20240628,216.24,9300,-27.74,20250113,6550,2.60,20250203,9810,-31.50,20241219,2125,216.24,20240628,8.92,N,365330,500,153 억,,1117055,N,N,0,N,00,N
|
|
20250204,151030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,60,2,0.90,5379946620,794213,58.93,6650,6890,6640,8630,4650,6640,6773.95,3.65,0,156585,7486,7062,6806,6382,6126,6935,6255,153,1990,500,4110,10,1,30610000,2051,15.16,4.44,12,2.59,442.00,1510.00,9810,20241219,-31.70,2125,20240628,215.29,9300,-27.96,20250113,6550,2.29,20250203,9810,-31.70,20241219,2125,215.29,20240628,8.92,N,365330,500,153 억,,1117055,N,N,0,N,00,N
|
|
20250204,141028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,80,2,1.20,4162459730,612575,45.45,6650,6890,6650,8630,4650,6640,6795.05,3.65,0,98360,7486,7062,6806,6382,6126,6935,6255,153,1990,500,4110,10,1,30610000,2057,15.20,4.45,12,2.00,442.00,1510.00,9810,20241219,-31.50,2125,20240628,216.24,9300,-27.74,20250113,6550,2.60,20250203,9810,-31.50,20241219,2125,216.24,20240628,8.92,N,365330,500,153 억,,1117055,N,N,0,N,00,N
|
|
20250204,131031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,190,2,2.86,3428542460,504352,37.42,6650,6890,6650,8630,4650,6640,6797.95,3.65,0,59960,7486,7062,6806,6382,6126,6935,6255,153,1990,500,4110,10,1,30610000,2091,15.45,4.52,12,1.65,442.00,1510.00,9810,20241219,-30.38,2125,20240628,221.41,9300,-26.56,20250113,6550,4.27,20250203,9810,-30.38,20241219,2125,221.41,20240628,8.92,N,365330,500,153 억,,1117055,N,N,0,N,00,N
|
|
20250204,121043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,180,2,2.71,3083841190,453838,33.67,6650,6890,6650,8630,4650,6640,6795.06,3.65,0,47146,7486,7062,6806,6382,6126,6935,6255,153,1990,500,4110,10,1,30610000,2088,15.43,4.52,12,1.48,442.00,1510.00,9810,20241219,-30.48,2125,20240628,220.94,9300,-26.67,20250113,6550,4.12,20250203,9810,-30.48,20241219,2125,220.94,20240628,8.92,N,365330,500,153 억,,1117055,N,N,0,N,00,N
|
|
20250204,111022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,220,2,3.31,2860234760,421077,31.24,6650,6890,6650,8630,4650,6640,6792.71,3.65,0,42764,7486,7062,6806,6382,6126,6935,6255,153,1990,500,4110,10,1,30610000,2100,15.52,4.54,12,1.38,442.00,1510.00,9810,20241219,-30.07,2125,20240628,222.82,9300,-26.24,20250113,6550,4.73,20250203,9810,-30.07,20241219,2125,222.82,20240628,8.92,N,365330,500,153 억,,1117055,N,N,0,N,00,N
|
|
20250204,101026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,210,2,3.16,2300267480,339137,25.16,6650,6890,6650,8630,4650,6640,6782.76,3.65,0,29353,7486,7062,6806,6382,6126,6935,6255,153,1990,500,4110,10,1,30610000,2097,15.50,4.54,12,1.11,442.00,1510.00,9810,20241219,-30.17,2125,20240628,222.35,9300,-26.34,20250113,6550,4.58,20250203,9810,-30.17,20241219,2125,222.35,20240628,8.92,N,365330,500,153 억,,1117055,N,N,0,N,00,N
|
|
20250204,091026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,110,2,1.66,855440490,127727,9.48,6650,6780,6650,8630,4650,6640,6697.46,3.65,0,18780,7486,7062,6806,6382,6126,6935,6255,153,1990,500,4110,10,1,30610000,2066,15.27,4.47,12,0.42,442.00,1510.00,9810,20241219,-31.19,2125,20240628,217.65,9300,-27.42,20250113,6550,3.05,20250203,9810,-31.19,20241219,2125,217.65,20240628,8.92,N,365330,500,153 억,,1117055,N,N,0,N,00,N
|