170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20241231,161433,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3905,245,2,6.69,393460560,102557,79.84,3620,3950,3595,4755,2565,3660,3835.89,0.41,25199,25673,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,491,11.38,1.74,12,0.82,343.00,2250.00,8410,20241119,-53.57,3595,20241230,8.62,8410,-53.57,20241119,3595,8.62,20241230,8410,-53.57,20241119,3595,8.62,20241230,0.11,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20241231,151416,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3905,245,2,6.69,393460560,102557,79.84,3620,3950,3595,4755,2565,3660,3835.89,0.41,25199,25673,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,491,11.38,1.74,12,0.82,343.00,2250.00,8410,20241119,-53.57,3595,20241230,8.62,8410,-53.57,20241119,3595,8.62,20241230,8410,-53.57,20241119,3595,8.62,20241230,0.11,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20241231,141424,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3905,245,2,6.69,393460560,102557,79.84,3620,3950,3595,4755,2565,3660,3835.89,0.41,25199,25673,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,491,11.38,1.74,12,0.82,343.00,2250.00,8410,20241119,-53.57,3595,20241230,8.62,8410,-53.57,20241119,3595,8.62,20241230,8410,-53.57,20241119,3595,8.62,20241230,0.11,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20241231,131432,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3905,245,2,6.69,393460560,102557,79.84,3620,3950,3595,4755,2565,3660,3835.89,0.41,25199,25673,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,491,11.38,1.74,12,0.82,343.00,2250.00,8410,20241119,-53.57,3595,20241230,8.62,8410,-53.57,20241119,3595,8.62,20241230,8410,-53.57,20241119,3595,8.62,20241230,0.11,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20241231,121431,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3905,245,2,6.69,393460560,102557,79.84,3620,3950,3595,4755,2565,3660,3835.89,0.41,25199,25673,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,491,11.38,1.74,12,0.82,343.00,2250.00,8410,20241119,-53.57,3595,20241230,8.62,8410,-53.57,20241119,3595,8.62,20241230,8410,-53.57,20241119,3595,8.62,20241230,0.11,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20241231,111431,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3905,245,2,6.69,393460560,102557,79.84,3620,3950,3595,4755,2565,3660,3835.89,0.41,25199,25673,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,491,11.38,1.74,12,0.82,343.00,2250.00,8410,20241119,-53.57,3595,20241230,8.62,8410,-53.57,20241119,3595,8.62,20241230,8410,-53.57,20241119,3595,8.62,20241230,0.11,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20241231,101424,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3905,245,2,6.69,393460560,102557,79.84,3620,3950,3595,4755,2565,3660,3835.89,0.41,25199,25673,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,491,11.38,1.74,12,0.82,343.00,2250.00,8410,20241119,-53.57,3595,20241230,8.62,8410,-53.57,20241119,3595,8.62,20241230,8410,-53.57,20241119,3595,8.62,20241230,0.11,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20241231,091428,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3905,245,2,6.69,393460560,102557,79.84,3620,3950,3595,4755,2565,3660,3835.89,0.41,25199,25673,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,491,11.38,1.74,12,0.82,343.00,2250.00,8410,20241119,-53.57,3595,20241230,8.62,8410,-53.57,20241119,3595,8.62,20241230,8410,-53.57,20241119,3595,8.62,20241230,0.11,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20241230,161416,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3905,245,2,6.69,389766645,101610,79.10,3620,3950,3595,4755,2565,3660,3835.89,0.21,0,25673,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,491,11.38,1.74,12,0.81,343.00,2250.00,8410,20241119,-53.57,3595,20241230,8.62,8410,-53.57,20241119,3595,8.62,20241230,8410,-53.57,20241119,3595,8.62,20241230,0.11,N,474610,100,12 억,,26591,N,N,0,N,00,N
|
|
20241230,151428,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3890,230,2,6.28,359222385,93765,73.00,3620,3950,3595,4755,2565,3660,3831.09,0.21,0,23549,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,489,11.34,1.73,12,0.75,343.00,2250.00,8410,20241119,-53.75,3595,20241230,8.21,8410,-53.75,20241119,3595,8.21,20241230,8410,-53.75,20241119,3595,8.21,20241230,0.11,N,474610,100,12 억,,26591,N,N,0,N,00,N
|
|
20241230,141426,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3895,235,2,6.42,303225005,79347,61.77,3620,3950,3595,4755,2565,3660,3821.51,0.21,0,19414,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,490,11.36,1.73,12,0.63,343.00,2250.00,8410,20241119,-53.69,3595,20241230,8.34,8410,-53.69,20241119,3595,8.34,20241230,8410,-53.69,20241119,3595,8.34,20241230,0.11,N,474610,100,12 억,,26591,N,N,0,N,00,N
|
|
20241230,131429,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3880,220,2,6.01,260623450,68430,53.27,3620,3950,3595,4755,2565,3660,3808.61,0.21,0,16259,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,488,11.31,1.72,12,0.54,343.00,2250.00,8410,20241119,-53.86,3595,20241230,7.93,8410,-53.86,20241119,3595,7.93,20241230,8410,-53.86,20241119,3595,7.93,20241230,0.11,N,474610,100,12 억,,26591,N,N,0,N,00,N
|
|
20241230,121423,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3860,200,2,5.46,251121830,65974,51.36,3620,3950,3595,4755,2565,3660,3806.38,0.21,0,15850,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,486,11.25,1.72,12,0.52,343.00,2250.00,8410,20241119,-54.10,3595,20241230,7.37,8410,-54.10,20241119,3595,7.37,20241230,8410,-54.10,20241119,3595,7.37,20241230,0.11,N,474610,100,12 억,,26591,N,N,0,N,00,N
|
|
20241230,111418,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3845,185,2,5.05,241079200,63377,49.34,3620,3950,3595,4755,2565,3660,3803.89,0.21,0,15184,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,484,11.21,1.71,12,0.50,343.00,2250.00,8410,20241119,-54.28,3595,20241230,6.95,8410,-54.28,20241119,3595,6.95,20241230,8410,-54.28,20241119,3595,6.95,20241230,0.11,N,474610,100,12 억,,26591,N,N,0,N,00,N
|
|
20241230,101423,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3830,170,2,4.64,150763895,40119,31.23,3620,3865,3595,4755,2565,3660,3757.92,0.21,0,9338,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,482,11.17,1.70,12,0.32,343.00,2250.00,8410,20241119,-54.46,3595,20241230,6.54,8410,-54.46,20241119,3595,6.54,20241230,8410,-54.46,20241119,3595,6.54,20241230,0.11,N,474610,100,12 억,,26591,N,N,0,N,00,N
|
|
20241230,091427,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3715,55,2,1.50,33687305,9256,7.21,3620,3720,3595,4755,2565,3660,3639.51,0.21,0,1697,3953,3806,3728,3581,3503,3767,3542,13,1095,100,2560,5,1,12582063,467,10.83,1.65,12,0.07,343.00,2250.00,8410,20241119,-55.83,3595,20241230,3.34,8410,-55.83,20241119,3595,3.34,20241230,8410,-55.83,20241119,3595,3.34,20241230,0.11,N,474610,100,12 억,,26591,N,N,0,N,00,N
|
|
20241227,161418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,-195,5,-5.06,470612770,125986,78.37,3875,3875,3650,5010,2700,3855,3735.27,0.16,0,6712,4155,4005,3920,3770,3685,3962,3727,13,1155,100,2690,5,1,12582063,461,10.67,1.63,12,1.00,343.00,2250.00,8410,20241119,-56.48,3600,20241209,1.67,8410,-56.48,20241119,3600,1.67,20241209,8410,-56.48,20241119,3600,1.67,20241209,0.09,N,474610,100,12 억,,19606,N,N,0,N,00,N
|
|
20241227,151418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,-175,5,-4.54,428292345,114412,71.17,3875,3875,3655,5010,2700,3855,3743.17,0.16,0,6120,4155,4005,3920,3770,3685,3962,3727,13,1155,100,2690,5,1,12582063,463,10.73,1.64,12,0.91,343.00,2250.00,8410,20241119,-56.24,3600,20241209,2.22,8410,-56.24,20241119,3600,2.22,20241209,8410,-56.24,20241119,3600,2.22,20241209,0.09,N,474610,100,12 억,,19606,N,N,0,N,00,N
|
|
20241227,141420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,-150,5,-3.89,347514740,92466,57.52,3875,3875,3670,5010,2700,3855,3758.03,0.16,0,2258,4155,4005,3920,3770,3685,3962,3727,13,1155,100,2690,5,1,12582063,466,10.80,1.65,12,0.73,343.00,2250.00,8410,20241119,-55.95,3600,20241209,2.92,8410,-55.95,20241119,3600,2.92,20241209,8410,-55.95,20241119,3600,2.92,20241209,0.09,N,474610,100,12 억,,19606,N,N,0,N,00,N
|
|
20241227,131418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-155,5,-4.02,305906985,81202,50.51,3875,3875,3670,5010,2700,3855,3766.96,0.16,0,1420,4155,4005,3920,3770,3685,3962,3727,13,1155,100,2690,5,1,12582063,466,10.79,1.64,12,0.65,343.00,2250.00,8410,20241119,-56.00,3600,20241209,2.78,8410,-56.00,20241119,3600,2.78,20241209,8410,-56.00,20241119,3600,2.78,20241209,0.09,N,474610,100,12 억,,19606,N,N,0,N,00,N
|
|
20241227,121419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-165,5,-4.28,275554285,73001,45.41,3875,3875,3670,5010,2700,3855,3774.38,0.16,0,1551,4155,4005,3920,3770,3685,3962,3727,13,1155,100,2690,5,1,12582063,464,10.76,1.64,12,0.58,343.00,2250.00,8410,20241119,-56.12,3600,20241209,2.50,8410,-56.12,20241119,3600,2.50,20241209,8410,-56.12,20241119,3600,2.50,20241209,0.09,N,474610,100,12 억,,19606,N,N,0,N,00,N
|
|
20241227,111417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-125,5,-3.24,220389555,58116,36.15,3875,3875,3700,5010,2700,3855,3791.96,0.16,0,1995,4155,4005,3920,3770,3685,3962,3727,13,1155,100,2690,5,1,12582063,469,10.87,1.66,12,0.46,343.00,2250.00,8410,20241119,-55.65,3600,20241209,3.61,8410,-55.65,20241119,3600,3.61,20241209,8410,-55.65,20241119,3600,3.61,20241209,0.09,N,474610,100,12 억,,19606,N,N,0,N,00,N
|
|
20241227,101417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,0,3,0.00,88993540,23211,14.44,3875,3875,3790,5010,2700,3855,3833.88,0.16,0,-490,4155,4005,3920,3770,3685,3962,3727,13,1155,100,2690,5,1,12582063,485,11.24,1.71,12,0.18,343.00,2250.00,8410,20241119,-54.16,3600,20241209,7.08,8410,-54.16,20241119,3600,7.08,20241209,8410,-54.16,20241119,3600,7.08,20241209,0.09,N,474610,100,12 억,,19606,N,N,0,N,00,N
|
|
20241227,091422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-40,5,-1.04,20694675,5408,3.36,3875,3875,3805,5010,2700,3855,3825.26,0.16,0,-860,4155,4005,3920,3770,3685,3962,3727,13,1155,100,2690,5,1,12582063,480,11.12,1.70,12,0.04,343.00,2250.00,8410,20241119,-54.64,3600,20241209,5.97,8410,-54.64,20241119,3600,5.97,20241209,8410,-54.64,20241119,3600,5.97,20241209,0.09,N,474610,100,12 억,,19606,N,N,0,N,00,N
|
|
20241226,161411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-180,5,-4.46,623455175,158116,151.09,4050,4070,3835,5240,2825,4035,3943.12,0.24,0,-10547,4265,4150,4090,3975,3915,4120,3945,13,1205,100,2820,5,1,12582063,485,11.24,1.71,12,1.26,343.00,2250.00,8410,20241119,-54.16,3600,20241209,7.08,8410,-54.16,20241119,3600,7.08,20241209,8410,-54.16,20241119,3600,7.08,20241209,0.11,N,474610,100,12 억,,30154,N,N,0,N,00,N
|
|
20241226,151409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-190,5,-4.71,598808835,151703,144.96,4050,4070,3835,5240,2825,4035,3947.24,0.24,0,-10038,4265,4150,4090,3975,3915,4120,3945,13,1205,100,2820,5,1,12582063,484,11.21,1.71,12,1.21,343.00,2250.00,8410,20241119,-54.28,3600,20241209,6.81,8410,-54.28,20241119,3600,6.81,20241209,8410,-54.28,20241119,3600,6.81,20241209,0.11,N,474610,100,12 억,,30154,N,N,0,N,00,N
|
|
20241226,141407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,-160,5,-3.97,506827160,127819,122.14,4050,4070,3865,5240,2825,4035,3965.19,0.24,0,-10665,4265,4150,4090,3975,3915,4120,3945,13,1205,100,2820,5,1,12582063,488,11.30,1.72,12,1.02,343.00,2250.00,8410,20241119,-53.92,3600,20241209,7.64,8410,-53.92,20241119,3600,7.64,20241209,8410,-53.92,20241119,3600,7.64,20241209,0.11,N,474610,100,12 억,,30154,N,N,0,N,00,N
|
|
20241226,131408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-115,5,-2.85,440794420,110867,105.94,4050,4070,3900,5240,2825,4035,3975.88,0.24,0,-7301,4265,4150,4090,3975,3915,4120,3945,13,1205,100,2820,5,1,12582063,493,11.43,1.74,12,0.88,343.00,2250.00,8410,20241119,-53.39,3600,20241209,8.89,8410,-53.39,20241119,3600,8.89,20241209,8410,-53.39,20241119,3600,8.89,20241209,0.11,N,474610,100,12 억,,30154,N,N,0,N,00,N
|
|
20241226,121405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,-120,5,-2.97,383359785,96189,91.91,4050,4070,3910,5240,2825,4035,3985.48,0.24,0,-3614,4265,4150,4090,3975,3915,4120,3945,13,1205,100,2820,5,1,12582063,493,11.41,1.74,12,0.76,343.00,2250.00,8410,20241119,-53.45,3600,20241209,8.75,8410,-53.45,20241119,3600,8.75,20241209,8410,-53.45,20241119,3600,8.75,20241209,0.11,N,474610,100,12 억,,30154,N,N,0,N,00,N
|
|
20241226,111405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,-85,5,-2.11,325980830,81565,77.94,4050,4070,3925,5240,2825,4035,3996.58,0.24,0,-4458,4265,4150,4090,3975,3915,4120,3945,13,1205,100,2820,5,1,12582063,497,11.52,1.76,12,0.65,343.00,2250.00,8410,20241119,-53.03,3600,20241209,9.72,8410,-53.03,20241119,3600,9.72,20241209,8410,-53.03,20241119,3600,9.72,20241209,0.11,N,474610,100,12 억,,30154,N,N,0,N,00,N
|
|
20241226,101408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,-75,5,-1.86,258242965,64424,61.56,4050,4070,3950,5240,2825,4035,4008.49,0.24,0,-4879,4265,4150,4090,3975,3915,4120,3945,13,1205,100,2820,5,1,12582063,498,11.55,1.76,12,0.51,343.00,2250.00,8410,20241119,-52.91,3600,20241209,10.00,8410,-52.91,20241119,3600,10.00,20241209,8410,-52.91,20241119,3600,10.00,20241209,0.11,N,474610,100,12 억,,30154,N,N,0,N,00,N
|
|
20241226,091403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,0,3,0.00,35629475,8795,8.40,4050,4070,4035,5240,2825,4035,4051.11,0.24,0,-269,4265,4150,4090,3975,3915,4120,3945,13,1205,100,2820,5,1,12582063,508,11.76,1.79,12,0.07,343.00,2250.00,8410,20241119,-52.02,3600,20241209,12.08,8410,-52.02,20241119,3600,12.08,20241209,8410,-52.02,20241119,3600,12.08,20241209,0.11,N,474610,100,12 억,,30154,N,N,0,N,00,N
|
|
20241224,161405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,-90,5,-2.18,422640670,103147,65.83,4155,4205,4030,5360,2890,4125,4097.48,0.27,0,-4021,4305,4215,4120,4030,3935,4260,4075,13,1235,100,2880,5,1,12582063,508,11.76,1.79,12,0.82,343.00,2250.00,8410,20241119,-52.02,3600,20241209,12.08,8410,-52.02,20241119,3600,12.08,20241209,8410,-52.02,20241119,3600,12.08,20241209,0.09,N,474610,100,12 억,,34415,N,N,0,N,00,N
|
|
20241224,151406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,-85,5,-2.06,400476010,97657,62.33,4155,4205,4030,5360,2890,4125,4100.84,0.27,0,-3168,4305,4215,4120,4030,3935,4260,4075,13,1235,100,2880,5,1,12582063,508,11.78,1.80,12,0.78,343.00,2250.00,8410,20241119,-51.96,3600,20241209,12.22,8410,-51.96,20241119,3600,12.22,20241209,8410,-51.96,20241119,3600,12.22,20241209,0.09,N,474610,100,12 억,,34415,N,N,0,N,00,N
|
|
20241224,141402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,-40,5,-0.97,301979910,73347,46.81,4155,4205,4065,5360,2890,4125,4117.14,0.27,0,-4630,4305,4215,4120,4030,3935,4260,4075,13,1235,100,2880,5,1,12582063,514,11.91,1.82,12,0.58,343.00,2250.00,8410,20241119,-51.43,3600,20241209,13.47,8410,-51.43,20241119,3600,13.47,20241209,8410,-51.43,20241119,3600,13.47,20241209,0.09,N,474610,100,12 억,,34415,N,N,0,N,00,N
|
|
20241224,131404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,-45,5,-1.09,273021430,66250,42.28,4155,4205,4065,5360,2890,4125,4121.08,0.27,0,-4238,4305,4215,4120,4030,3935,4260,4075,13,1235,100,2880,5,1,12582063,513,11.90,1.81,12,0.53,343.00,2250.00,8410,20241119,-51.49,3600,20241209,13.33,8410,-51.49,20241119,3600,13.33,20241209,8410,-51.49,20241119,3600,13.33,20241209,0.09,N,474610,100,12 억,,34415,N,N,0,N,00,N
|
|
20241224,121406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4095,-30,5,-0.73,235808545,57124,36.46,4155,4205,4085,5360,2890,4125,4128.01,0.27,0,-1919,4305,4215,4120,4030,3935,4260,4075,13,1235,100,2880,5,1,12582063,515,11.94,1.82,12,0.45,343.00,2250.00,8410,20241119,-51.31,3600,20241209,13.75,8410,-51.31,20241119,3600,13.75,20241209,8410,-51.31,20241119,3600,13.75,20241209,0.09,N,474610,100,12 억,,34415,N,N,0,N,00,N
|
|
20241224,111405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,0,3,0.00,207784035,50293,32.10,4155,4205,4090,5360,2890,4125,4131.47,0.27,0,-1263,4305,4215,4120,4030,3935,4260,4075,13,1235,100,2880,5,1,12582063,519,12.03,1.83,12,0.40,343.00,2250.00,8410,20241119,-50.95,3600,20241209,14.58,8410,-50.95,20241119,3600,14.58,20241209,8410,-50.95,20241119,3600,14.58,20241209,0.09,N,474610,100,12 억,,34415,N,N,0,N,00,N
|
|
20241224,101403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4115,-10,5,-0.24,179053050,43303,27.64,4155,4205,4095,5360,2890,4125,4134.89,0.27,0,-3704,4305,4215,4120,4030,3935,4260,4075,13,1235,100,2880,5,1,12582063,518,12.00,1.83,12,0.34,343.00,2250.00,8410,20241119,-51.07,3600,20241209,14.31,8410,-51.07,20241119,3600,14.31,20241209,8410,-51.07,20241119,3600,14.31,20241209,0.09,N,474610,100,12 억,,34415,N,N,0,N,00,N
|
|
20241224,091411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,45,2,1.09,56079395,13458,8.59,4155,4205,4120,5360,2890,4125,4166.99,0.27,0,-526,4305,4215,4120,4030,3935,4260,4075,13,1235,100,2880,5,1,12582063,525,12.16,1.85,12,0.11,343.00,2250.00,8410,20241119,-50.42,3600,20241209,15.83,8410,-50.42,20241119,3600,15.83,20241209,8410,-50.42,20241119,3600,15.83,20241209,0.09,N,474610,100,12 억,,34415,N,N,0,N,00,N
|
|
20241223,161354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,115,2,2.87,645751610,155933,61.98,4055,4210,4025,5210,2810,4010,4140.45,0.08,0,23743,4453,4231,4113,3891,3773,4172,3832,13,1200,100,2800,5,1,12582063,519,12.03,1.83,12,1.24,343.00,2250.00,8410,20241119,-50.95,3600,20241209,14.58,8410,-50.95,20241119,3600,14.58,20241209,8410,-50.95,20241119,3600,14.58,20241209,0.04,N,474610,100,12 억,,10432,N,N,0,N,00,N
|
|
20241223,151358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4140,130,2,3.24,599090475,144669,57.51,4055,4210,4025,5210,2810,4010,4141.11,0.08,0,22487,4453,4231,4113,3891,3773,4172,3832,13,1200,100,2800,5,1,12582063,521,12.07,1.84,12,1.15,343.00,2250.00,8410,20241119,-50.77,3600,20241209,15.00,8410,-50.77,20241119,3600,15.00,20241209,8410,-50.77,20241119,3600,15.00,20241209,0.04,N,474610,100,12 억,,10432,N,N,0,N,00,N
|
|
20241223,141354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,175,2,4.36,492409900,119123,47.35,4055,4205,4025,5210,2810,4010,4133.63,0.08,0,18798,4453,4231,4113,3891,3773,4172,3832,13,1200,100,2800,5,1,12582063,527,12.20,1.86,12,0.95,343.00,2250.00,8410,20241119,-50.24,3600,20241209,16.25,8410,-50.24,20241119,3600,16.25,20241209,8410,-50.24,20241119,3600,16.25,20241209,0.04,N,474610,100,12 억,,10432,N,N,0,N,00,N
|
|
20241223,131353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,150,2,3.74,412511420,99948,39.73,4055,4205,4025,5210,2810,4010,4127.26,0.08,0,14358,4453,4231,4113,3891,3773,4172,3832,13,1200,100,2800,5,1,12582063,523,12.13,1.85,12,0.79,343.00,2250.00,8410,20241119,-50.54,3600,20241209,15.56,8410,-50.54,20241119,3600,15.56,20241209,8410,-50.54,20241119,3600,15.56,20241209,0.04,N,474610,100,12 억,,10432,N,N,0,N,00,N
|
|
20241223,121357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,150,2,3.74,376235355,91222,36.26,4055,4205,4025,5210,2810,4010,4124.39,0.08,0,14414,4453,4231,4113,3891,3773,4172,3832,13,1200,100,2800,5,1,12582063,523,12.13,1.85,12,0.73,343.00,2250.00,8410,20241119,-50.54,3600,20241209,15.56,8410,-50.54,20241119,3600,15.56,20241209,8410,-50.54,20241119,3600,15.56,20241209,0.04,N,474610,100,12 억,,10432,N,N,0,N,00,N
|
|
20241223,111352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,160,2,3.99,307180385,74722,29.70,4055,4180,4025,5210,2810,4010,4110.98,0.08,0,11068,4453,4231,4113,3891,3773,4172,3832,13,1200,100,2800,5,1,12582063,525,12.16,1.85,12,0.59,343.00,2250.00,8410,20241119,-50.42,3600,20241209,15.83,8410,-50.42,20241119,3600,15.83,20241209,8410,-50.42,20241119,3600,15.83,20241209,0.04,N,474610,100,12 억,,10432,N,N,0,N,00,N
|
|
20241223,101345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,125,2,3.12,191687235,46882,18.64,4055,4140,4025,5210,2810,4010,4088.72,0.08,0,3518,4453,4231,4113,3891,3773,4172,3832,13,1200,100,2800,5,1,12582063,520,12.06,1.84,12,0.37,343.00,2250.00,8410,20241119,-50.83,3600,20241209,14.86,8410,-50.83,20241119,3600,14.86,20241209,8410,-50.83,20241119,3600,14.86,20241209,0.04,N,474610,100,12 억,,10432,N,N,0,N,00,N
|
|
20241223,091351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,75,2,1.87,57763670,14214,5.65,4055,4095,4025,5210,2810,4010,4063.86,0.08,0,3680,4453,4231,4113,3891,3773,4172,3832,13,1200,100,2800,5,1,12582063,514,11.91,1.82,12,0.11,343.00,2250.00,8410,20241119,-51.43,3600,20241209,13.47,8410,-51.43,20241119,3600,13.47,20241209,8410,-51.43,20241119,3600,13.47,20241209,0.04,N,474610,100,12 억,,10432,N,N,0,N,00,N
|
|
20241220,161346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,-320,5,-7.39,1019457385,249957,33.25,4330,4335,3995,5620,3035,4330,4078.25,0.23,0,-19316,4606,4467,4396,4257,4186,4432,4222,13,1290,100,3030,5,1,12582063,505,11.69,1.78,12,1.99,343.00,2250.00,8410,20241119,-52.32,3600,20241209,11.39,8410,-52.32,20241119,3600,11.39,20241209,8410,-52.32,20241119,3600,11.39,20241209,0.02,N,474610,100,12 억,,29512,N,N,0,N,00,N
|
|
20241220,151350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,-315,5,-7.27,969917290,237605,31.61,4330,4335,3995,5620,3035,4330,4081.66,0.23,0,-18829,4606,4467,4396,4257,4186,4432,4222,13,1290,100,3030,5,1,12582063,505,11.71,1.78,12,1.89,343.00,2250.00,8410,20241119,-52.26,3600,20241209,11.53,8410,-52.26,20241119,3600,11.53,20241209,8410,-52.26,20241119,3600,11.53,20241209,0.02,N,474610,100,12 억,,29512,N,N,0,N,00,N
|
|
20241220,141346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-310,5,-7.16,880720805,215359,28.65,4330,4335,4000,5620,3035,4330,4089.12,0.23,0,-16683,4606,4467,4396,4257,4186,4432,4222,13,1290,100,3030,5,1,12582063,506,11.72,1.79,12,1.71,343.00,2250.00,8410,20241119,-52.20,3600,20241209,11.67,8410,-52.20,20241119,3600,11.67,20241209,8410,-52.20,20241119,3600,11.67,20241209,0.02,N,474610,100,12 억,,29512,N,N,0,N,00,N
|
|
20241220,131346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-310,5,-7.16,803861385,196209,26.10,4330,4335,4005,5620,3035,4330,4096.51,0.23,0,-15619,4606,4467,4396,4257,4186,4432,4222,13,1290,100,3030,5,1,12582063,506,11.72,1.79,12,1.56,343.00,2250.00,8410,20241119,-52.20,3600,20241209,11.67,8410,-52.20,20241119,3600,11.67,20241209,8410,-52.20,20241119,3600,11.67,20241209,0.02,N,474610,100,12 억,,29512,N,N,0,N,00,N
|
|
20241220,121344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4045,-285,5,-6.58,699097735,170154,22.63,4330,4335,4020,5620,3035,4330,4108.12,0.23,0,-12210,4606,4467,4396,4257,4186,4432,4222,13,1290,100,3030,5,1,12582063,509,11.79,1.80,12,1.35,343.00,2250.00,8410,20241119,-51.90,3600,20241209,12.36,8410,-51.90,20241119,3600,12.36,20241209,8410,-51.90,20241119,3600,12.36,20241209,0.02,N,474610,100,12 억,,29512,N,N,0,N,00,N
|
|
20241220,111343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,-250,5,-5.77,550996010,133559,17.77,4330,4335,4025,5620,3035,4330,4124.91,0.23,0,-13269,4606,4467,4396,4257,4186,4432,4222,13,1290,100,3030,5,1,12582063,513,11.90,1.81,12,1.06,343.00,2250.00,8410,20241119,-51.49,3600,20241209,13.33,8410,-51.49,20241119,3600,13.33,20241209,8410,-51.49,20241119,3600,13.33,20241209,0.02,N,474610,100,12 억,,29512,N,N,0,N,00,N
|
|
20241220,101345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4110,-220,5,-5.08,470778090,114029,15.17,4330,4335,4025,5620,3035,4330,4127.91,0.23,0,-9297,4606,4467,4396,4257,4186,4432,4222,13,1290,100,3030,5,1,12582063,517,11.98,1.83,12,0.91,343.00,2250.00,8410,20241119,-51.13,3600,20241209,14.17,8410,-51.13,20241119,3600,14.17,20241209,8410,-51.13,20241119,3600,14.17,20241209,0.02,N,474610,100,12 억,,29512,N,N,0,N,00,N
|
|
20241220,091347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4115,-215,5,-4.97,188726210,44928,5.98,4330,4335,4115,5620,3035,4330,4199.54,0.23,0,-5462,4606,4467,4396,4257,4186,4432,4222,13,1290,100,3030,5,1,12582063,518,12.00,1.83,12,0.36,343.00,2250.00,8410,20241119,-51.07,3600,20241209,14.31,8410,-51.07,20241119,3600,14.31,20241209,8410,-51.07,20241119,3600,14.31,20241209,0.02,N,474610,100,12 억,,29512,N,N,0,N,00,N
|
|
20241219,161340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,-370,5,-7.87,3297966015,744426,76.83,4505,4535,4325,6110,3290,4700,4430.29,0.63,0,-50044,4983,4841,4578,4436,4173,4912,4507,13,1410,100,3290,5,1,12582063,545,12.62,1.92,12,5.92,343.00,2250.00,8410,20241119,-48.51,3600,20241209,20.28,8410,-48.51,20241119,3600,20.28,20241209,8410,-48.51,20241119,3600,20.28,20241209,0.00,N,474610,100,12 억,,79383,N,N,0,N,00,N
|
|
20241219,151339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,-335,5,-7.13,3238197035,730646,75.41,4505,4535,4325,6110,3290,4700,4431.93,0.63,0,-49709,4983,4841,4578,4436,4173,4912,4507,13,1410,100,3290,5,1,12582063,549,12.73,1.94,12,5.81,343.00,2250.00,8410,20241119,-48.10,3600,20241209,21.25,8410,-48.10,20241119,3600,21.25,20241209,8410,-48.10,20241119,3600,21.25,20241209,0.00,N,474610,100,12 억,,79383,N,N,0,N,00,N
|
|
20241219,141341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,-280,5,-5.96,3071261890,692557,71.48,4505,4535,4325,6110,3290,4700,4434.64,0.63,0,-47856,4983,4841,4578,4436,4173,4912,4507,13,1410,100,3290,5,1,12582063,556,12.89,1.96,12,5.50,343.00,2250.00,8410,20241119,-47.44,3600,20241209,22.78,8410,-47.44,20241119,3600,22.78,20241209,8410,-47.44,20241119,3600,22.78,20241209,0.00,N,474610,100,12 억,,79383,N,N,0,N,00,N
|
|
20241219,131340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,-250,5,-5.32,2904752020,654825,67.59,4505,4535,4325,6110,3290,4700,4435.89,0.63,0,-46126,4983,4841,4578,4436,4173,4912,4507,13,1410,100,3290,5,1,12582063,560,12.97,1.98,12,5.20,343.00,2250.00,8410,20241119,-47.09,3600,20241209,23.61,8410,-47.09,20241119,3600,23.61,20241209,8410,-47.09,20241119,3600,23.61,20241209,0.00,N,474610,100,12 억,,79383,N,N,0,N,00,N
|
|
20241219,121342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,-210,5,-4.47,2695842150,607932,62.75,4505,4535,4325,6110,3290,4700,4434.41,0.63,0,-47737,4983,4841,4578,4436,4173,4912,4507,13,1410,100,3290,5,1,12582063,565,13.09,2.00,12,4.83,343.00,2250.00,8410,20241119,-46.61,3600,20241209,24.72,8410,-46.61,20241119,3600,24.72,20241209,8410,-46.61,20241119,3600,24.72,20241209,0.00,N,474610,100,12 억,,79383,N,N,0,N,00,N
|
|
20241219,111339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,-360,5,-7.66,2160606155,486639,50.23,4505,4535,4325,6110,3290,4700,4439.81,0.63,0,-44812,4983,4841,4578,4436,4173,4912,4507,13,1410,100,3290,5,1,12582063,546,12.65,1.93,12,3.87,343.00,2250.00,8410,20241119,-48.39,3600,20241209,20.56,8410,-48.39,20241119,3600,20.56,20241209,8410,-48.39,20241119,3600,20.56,20241209,0.00,N,474610,100,12 억,,79383,N,N,0,N,00,N
|
|
20241219,101332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-255,5,-5.43,1685486135,378636,39.08,4505,4535,4400,6110,3290,4700,4451.41,0.63,0,-24851,4983,4841,4578,4436,4173,4912,4507,13,1410,100,3290,5,1,12582063,559,12.96,1.98,12,3.01,343.00,2250.00,8410,20241119,-47.15,3600,20241209,23.47,8410,-47.15,20241119,3600,23.47,20241209,8410,-47.15,20241119,3600,23.47,20241209,0.00,N,474610,100,12 억,,79383,N,N,0,N,00,N
|
|
20241219,091342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-255,5,-5.43,983829540,220112,22.72,4505,4535,4425,6110,3290,4700,4469.59,0.63,0,3176,4983,4841,4578,4436,4173,4912,4507,13,1410,100,3290,5,1,12582063,559,12.96,1.98,12,1.75,343.00,2250.00,8410,20241119,-47.15,3600,20241209,23.47,8410,-47.15,20241119,3600,23.47,20241209,8410,-47.15,20241119,3600,23.47,20241209,0.00,N,474610,100,12 억,,79383,N,N,0,N,00,N
|
|
20241218,161335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,335,2,7.67,4281110200,945421,71.76,4495,4720,4315,5670,3060,4365,4527.65,0.36,0,34538,5068,4716,4418,4066,3768,4892,4242,13,1305,100,3050,5,1,12582063,591,13.70,2.09,12,7.51,343.00,2250.00,8410,20241119,-44.11,3600,20241209,30.56,8410,-44.11,20241119,3600,30.56,20241209,8410,-44.11,20241119,3600,30.56,20241209,0.00,N,474610,100,12 억,,44769,N,N,0,N,00,N
|
|
20241218,151339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,330,2,7.56,4088660490,904482,68.65,4495,4720,4315,5670,3060,4365,4520.44,0.36,0,32428,5068,4716,4418,4066,3768,4892,4242,13,1305,100,3050,5,1,12582063,591,13.69,2.09,12,7.19,343.00,2250.00,8410,20241119,-44.17,3600,20241209,30.42,8410,-44.17,20241119,3600,30.42,20241209,8410,-44.17,20241119,3600,30.42,20241209,0.00,N,474610,100,12 억,,44769,N,N,0,N,00,N
|
|
20241218,141330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,155,2,3.55,2424518735,544603,41.34,4495,4580,4315,5670,3060,4365,4451.90,0.36,0,-11704,5068,4716,4418,4066,3768,4892,4242,13,1305,100,3050,5,1,12582063,569,13.18,2.01,12,4.33,343.00,2250.00,8410,20241119,-46.25,3600,20241209,25.56,8410,-46.25,20241119,3600,25.56,20241209,8410,-46.25,20241119,3600,25.56,20241209,0.00,N,474610,100,12 억,,44769,N,N,0,N,00,N
|
|
20241218,131339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,5,2,0.11,1393881855,315684,23.96,4495,4500,4315,5670,3060,4365,4415.43,0.36,0,-26118,5068,4716,4418,4066,3768,4892,4242,13,1305,100,3050,5,1,12582063,550,12.74,1.94,12,2.51,343.00,2250.00,8410,20241119,-48.04,3600,20241209,21.39,8410,-48.04,20241119,3600,21.39,20241209,8410,-48.04,20241119,3600,21.39,20241209,0.00,N,474610,100,12 억,,44769,N,N,0,N,00,N
|
|
20241218,121330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,-30,5,-0.69,1302329685,294774,22.37,4495,4500,4315,5670,3060,4365,4418.06,0.36,0,-23585,5068,4716,4418,4066,3768,4892,4242,13,1305,100,3050,5,1,12582063,545,12.64,1.93,12,2.34,343.00,2250.00,8410,20241119,-48.45,3600,20241209,20.42,8410,-48.45,20241119,3600,20.42,20241209,8410,-48.45,20241119,3600,20.42,20241209,0.00,N,474610,100,12 억,,44769,N,N,0,N,00,N
|
|
20241218,111330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,-20,5,-0.46,1209841340,273403,20.75,4495,4500,4320,5670,3060,4365,4425.12,0.36,0,-27110,5068,4716,4418,4066,3768,4892,4242,13,1305,100,3050,5,1,12582063,547,12.67,1.93,12,2.17,343.00,2250.00,8410,20241119,-48.34,3600,20241209,20.69,8410,-48.34,20241119,3600,20.69,20241209,8410,-48.34,20241119,3600,20.69,20241209,0.00,N,474610,100,12 억,,44769,N,N,0,N,00,N
|
|
20241218,101338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,60,2,1.37,989283060,222785,16.91,4495,4500,4360,5670,3060,4365,4440.53,0.36,0,-24604,5068,4716,4418,4066,3768,4892,4242,13,1305,100,3050,5,1,12582063,557,12.90,1.97,12,1.77,343.00,2250.00,8410,20241119,-47.38,3600,20241209,22.92,8410,-47.38,20241119,3600,22.92,20241209,8410,-47.38,20241119,3600,22.92,20241209,0.00,N,474610,100,12 억,,44769,N,N,0,N,00,N
|
|
20241218,091342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,45,2,1.03,637223290,142743,10.83,4495,4500,4380,5670,3060,4365,4464.13,0.36,0,-13248,5068,4716,4418,4066,3768,4892,4242,13,1305,100,3050,5,1,12582063,555,12.86,1.96,12,1.13,343.00,2250.00,8410,20241119,-47.56,3600,20241209,22.50,8410,-47.56,20241119,3600,22.50,20241209,8410,-47.56,20241119,3600,22.50,20241209,0.00,N,474610,100,12 억,,44769,N,N,0,N,00,N
|
|
20241217,161333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,50,2,1.16,5759079970,1290813,190.05,4340,4770,4120,5600,3025,4315,4461.99,0.32,0,-79,4521,4417,4256,4152,3991,4470,4205,13,1285,100,3020,5,1,12582063,549,12.73,1.94,12,10.26,343.00,2250.00,8410,20241119,-48.10,3600,20241209,21.25,8410,-48.10,20241119,3600,21.25,20241209,8410,-48.10,20241119,3600,21.25,20241209,0.00,N,474610,100,12 억,,39809,N,N,0,N,00,N
|
|
20241217,151337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,-5,5,-0.12,5560374835,1245160,183.33,4340,4770,4120,5600,3025,4315,4465.59,0.32,0,7030,4521,4417,4256,4152,3991,4470,4205,13,1285,100,3020,5,1,12582063,542,12.57,1.92,12,9.90,343.00,2250.00,8410,20241119,-48.75,3600,20241209,19.72,8410,-48.75,20241119,3600,19.72,20241209,8410,-48.75,20241119,3600,19.72,20241209,0.00,N,474610,100,12 억,,39809,N,N,0,N,00,N
|
|
20241217,141328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,-70,5,-1.62,5088401905,1134559,167.05,4340,4770,4120,5600,3025,4315,4484.92,0.32,0,13249,4521,4417,4256,4152,3991,4470,4205,13,1285,100,3020,5,1,12582063,534,12.38,1.89,12,9.02,343.00,2250.00,8410,20241119,-49.52,3600,20241209,17.92,8410,-49.52,20241119,3600,17.92,20241209,8410,-49.52,20241119,3600,17.92,20241209,0.00,N,474610,100,12 억,,39809,N,N,0,N,00,N
|
|
20241217,131318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,-65,5,-1.51,855607810,203185,29.92,4340,4345,4120,5600,3025,4315,4210.98,0.32,0,-27602,4521,4417,4256,4152,3991,4470,4205,13,1285,100,3020,5,1,12582063,535,12.39,1.89,12,1.61,343.00,2250.00,8410,20241119,-49.46,3600,20241209,18.06,8410,-49.46,20241119,3600,18.06,20241209,8410,-49.46,20241119,3600,18.06,20241209,0.00,N,474610,100,12 억,,39809,N,N,0,N,00,N
|
|
20241217,121245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,-135,5,-3.13,629588975,150048,22.09,4340,4345,4120,5600,3025,4315,4195.92,0.32,0,-19317,4521,4417,4256,4152,3991,4470,4205,13,1285,100,3020,5,1,12582063,526,12.19,1.86,12,1.19,343.00,2250.00,8410,20241119,-50.30,3600,20241209,16.11,8410,-50.30,20241119,3600,16.11,20241209,8410,-50.30,20241119,3600,16.11,20241209,0.00,N,474610,100,12 억,,39809,N,N,0,N,00,N
|
|
20241217,111312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4175,-140,5,-3.24,602196500,143481,21.13,4340,4345,4120,5600,3025,4315,4197.05,0.32,0,-18513,4521,4417,4256,4152,3991,4470,4205,13,1285,100,3020,5,1,12582063,525,12.17,1.86,12,1.14,343.00,2250.00,8410,20241119,-50.36,3600,20241209,15.97,8410,-50.36,20241119,3600,15.97,20241209,8410,-50.36,20241119,3600,15.97,20241209,0.00,N,474610,100,12 억,,39809,N,N,0,N,00,N
|
|
20241217,101318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,-180,5,-4.17,500194855,119015,17.52,4340,4345,4120,5600,3025,4315,4202.79,0.32,0,-12834,4521,4417,4256,4152,3991,4470,4205,13,1285,100,3020,5,1,12582063,520,12.06,1.84,12,0.95,343.00,2250.00,8410,20241119,-50.83,3600,20241209,14.86,8410,-50.83,20241119,3600,14.86,20241209,8410,-50.83,20241119,3600,14.86,20241209,0.00,N,474610,100,12 억,,39809,N,N,0,N,00,N
|
|
20241217,091335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,-135,5,-3.13,253674025,59741,8.80,4340,4345,4175,5600,3025,4315,4246.23,0.32,0,-4093,4521,4417,4256,4152,3991,4470,4205,13,1285,100,3020,5,1,12582063,526,12.19,1.86,12,0.47,343.00,2250.00,8410,20241119,-50.30,3600,20241209,16.11,8410,-50.30,20241119,3600,16.11,20241209,8410,-50.30,20241119,3600,16.11,20241209,0.00,N,474610,100,12 억,,39809,N,N,0,N,00,N
|
|
20241216,161324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,315,2,7.88,2846676645,673834,491.02,4170,4360,4095,5200,2800,4000,4224.07,0.33,0,-2678,4156,4077,4016,3937,3876,4117,3977,13,1200,100,2800,5,1,12582063,543,12.58,1.92,12,5.36,343.00,2250.00,8410,20241119,-48.69,3600,20241209,19.86,8410,-48.69,20241119,3600,19.86,20241209,8410,-48.69,20241119,3600,19.86,20241209,0.00,N,474610,100,12 억,,42030,N,N,0,N,00,N
|
|
20241216,151335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4270,270,2,6.75,2681412095,635337,462.97,4170,4360,4095,5200,2800,4000,4220.46,0.33,0,-5766,4156,4077,4016,3937,3876,4117,3977,13,1200,100,2800,5,1,12582063,537,12.45,1.90,12,5.05,343.00,2250.00,8410,20241119,-49.23,3600,20241209,18.61,8410,-49.23,20241119,3600,18.61,20241209,8410,-49.23,20241119,3600,18.61,20241209,0.00,N,474610,100,12 억,,42030,N,N,0,N,00,N
|
|
20241216,141332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4305,305,2,7.62,2186095445,519841,378.80,4170,4360,4095,5200,2800,4000,4205.32,0.33,0,-13317,4156,4077,4016,3937,3876,4117,3977,13,1200,100,2800,5,1,12582063,542,12.55,1.91,12,4.13,343.00,2250.00,8410,20241119,-48.81,3600,20241209,19.58,8410,-48.81,20241119,3600,19.58,20241209,8410,-48.81,20241119,3600,19.58,20241209,0.00,N,474610,100,12 억,,42030,N,N,0,N,00,N
|
|
20241216,131334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4130,130,2,3.25,1551135650,371018,270.36,4170,4295,4095,5200,2800,4000,4180.76,0.33,0,-2355,4156,4077,4016,3937,3876,4117,3977,13,1200,100,2800,5,1,12582063,520,12.04,1.84,12,2.95,343.00,2250.00,8410,20241119,-50.89,3600,20241209,14.72,8410,-50.89,20241119,3600,14.72,20241209,8410,-50.89,20241119,3600,14.72,20241209,0.00,N,474610,100,12 억,,42030,N,N,0,N,00,N
|
|
20241216,121333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,180,2,4.50,1377088470,329176,239.87,4170,4295,4095,5200,2800,4000,4183.44,0.33,0,8970,4156,4077,4016,3937,3876,4117,3977,13,1200,100,2800,5,1,12582063,526,12.19,1.86,12,2.62,343.00,2250.00,8410,20241119,-50.30,3600,20241209,16.11,8410,-50.30,20241119,3600,16.11,20241209,8410,-50.30,20241119,3600,16.11,20241209,0.00,N,474610,100,12 억,,42030,N,N,0,N,00,N
|
|
20241216,111332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4215,215,2,5.38,1242857235,297155,216.53,4170,4295,4095,5200,2800,4000,4182.52,0.33,0,14527,4156,4077,4016,3937,3876,4117,3977,13,1200,100,2800,5,1,12582063,530,12.29,1.87,12,2.36,343.00,2250.00,8410,20241119,-49.88,3600,20241209,17.08,8410,-49.88,20241119,3600,17.08,20241209,8410,-49.88,20241119,3600,17.08,20241209,0.00,N,474610,100,12 억,,42030,N,N,0,N,00,N
|
|
20241216,101333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,190,2,4.75,874809005,210056,153.07,4170,4240,4095,5200,2800,4000,4164.65,0.33,0,17646,4156,4077,4016,3937,3876,4117,3977,13,1200,100,2800,5,1,12582063,527,12.22,1.86,12,1.67,343.00,2250.00,8410,20241119,-50.18,3600,20241209,16.39,8410,-50.18,20241119,3600,16.39,20241209,8410,-50.18,20241119,3600,16.39,20241209,0.00,N,474610,100,12 억,,42030,N,N,0,N,00,N
|
|
20241216,091334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4145,145,2,3.62,398079555,95649,69.70,4170,4240,4095,5200,2800,4000,4161.88,0.33,0,862,4156,4077,4016,3937,3876,4117,3977,13,1200,100,2800,5,1,12582063,522,12.08,1.84,12,0.76,343.00,2250.00,8410,20241119,-50.71,3600,20241209,15.14,8410,-50.71,20241119,3600,15.14,20241209,8410,-50.71,20241119,3600,15.14,20241209,0.00,N,474610,100,12 억,,42030,N,N,0,N,00,N
|
|
20241213,161324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-20,5,-0.50,544381250,136158,66.97,3990,4095,3955,5220,2815,4020,3998.15,0.39,0,-6918,4186,4102,3996,3912,3806,4145,3955,13,1200,100,2810,5,1,12582063,503,11.66,1.78,12,1.08,343.00,2250.00,8410,20241119,-52.44,3600,20241209,11.11,8410,-52.44,20241119,3600,11.11,20241209,8410,-52.44,20241119,3600,11.11,20241209,0.00,N,474610,100,12 억,,48948,N,N,0,N,00,N
|
|
20241213,151330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-35,5,-0.87,499533485,124914,61.44,3990,4095,3955,5220,2815,4020,3999.02,0.39,0,-5704,4186,4102,3996,3912,3806,4145,3955,13,1200,100,2810,5,1,12582063,501,11.62,1.77,12,0.99,343.00,2250.00,8410,20241119,-52.62,3600,20241209,10.69,8410,-52.62,20241119,3600,10.69,20241209,8410,-52.62,20241119,3600,10.69,20241209,0.00,N,474610,100,12 억,,48948,N,N,0,N,00,N
|
|
20241213,141329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,0,3,0.00,413095285,103271,50.79,3990,4095,3955,5220,2815,4020,4000.11,0.39,0,-5555,4186,4102,3996,3912,3806,4145,3955,13,1200,100,2810,5,1,12582063,506,11.72,1.79,12,0.82,343.00,2250.00,8410,20241119,-52.20,3600,20241209,11.67,8410,-52.20,20241119,3600,11.67,20241209,8410,-52.20,20241119,3600,11.67,20241209,0.00,N,474610,100,12 억,,48948,N,N,0,N,00,N
|
|
20241213,131330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,-10,5,-0.25,382573095,95664,47.05,3990,4095,3955,5220,2815,4020,3999.13,0.39,0,-4906,4186,4102,3996,3912,3806,4145,3955,13,1200,100,2810,5,1,12582063,505,11.69,1.78,12,0.76,343.00,2250.00,8410,20241119,-52.32,3600,20241209,11.39,8410,-52.32,20241119,3600,11.39,20241209,8410,-52.32,20241119,3600,11.39,20241209,0.00,N,474610,100,12 억,,48948,N,N,0,N,00,N
|
|
20241213,121330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-20,5,-0.50,335254045,83876,41.25,3990,4095,3955,5220,2815,4020,3997.02,0.39,0,-4875,4186,4102,3996,3912,3806,4145,3955,13,1200,100,2810,5,1,12582063,503,11.66,1.78,12,0.67,343.00,2250.00,8410,20241119,-52.44,3600,20241209,11.11,8410,-52.44,20241119,3600,11.11,20241209,8410,-52.44,20241119,3600,11.11,20241209,0.00,N,474610,100,12 억,,48948,N,N,0,N,00,N
|
|
20241213,111328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-25,5,-0.62,258069655,64540,31.74,3990,4095,3955,5220,2815,4020,3998.60,0.39,0,-5283,4186,4102,3996,3912,3806,4145,3955,13,1200,100,2810,5,1,12582063,503,11.65,1.78,12,0.51,343.00,2250.00,8410,20241119,-52.50,3600,20241209,10.97,8410,-52.50,20241119,3600,10.97,20241209,8410,-52.50,20241119,3600,10.97,20241209,0.00,N,474610,100,12 억,,48948,N,N,0,N,00,N
|
|
20241213,101320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-15,5,-0.37,132603490,33101,16.28,3990,4095,3955,5220,2815,4020,4006.03,0.39,0,-3110,4186,4102,3996,3912,3806,4145,3955,13,1200,100,2810,5,1,12582063,504,11.68,1.78,12,0.26,343.00,2250.00,8410,20241119,-52.38,3600,20241209,11.25,8410,-52.38,20241119,3600,11.25,20241209,8410,-52.38,20241119,3600,11.25,20241209,0.00,N,474610,100,12 억,,48948,N,N,0,N,00,N
|
|
20241213,091321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,-10,5,-0.25,58161865,14453,7.11,3990,4095,3990,5220,2815,4020,4024.21,0.39,0,-1808,4186,4102,3996,3912,3806,4145,3955,13,1200,100,2810,5,1,12582063,505,11.69,1.78,12,0.11,343.00,2250.00,8410,20241119,-52.32,3600,20241209,11.39,8410,-52.32,20241119,3600,11.39,20241209,8410,-52.32,20241119,3600,11.39,20241209,0.00,N,474610,100,12 억,,48948,N,N,0,N,00,N
|
|
20241212,161326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,90,2,2.29,798241170,200780,124.51,3930,4080,3890,5100,2755,3930,3975.49,0.47,0,-10209,4160,4045,3950,3835,3740,4102,3892,13,1170,100,2750,5,1,12582063,506,11.72,1.79,12,1.60,343.00,2250.00,8410,20241119,-52.20,3600,20241209,11.67,8410,-52.20,20241119,3600,11.67,20241209,8410,-52.20,20241119,3600,11.67,20241209,0.00,N,474610,100,12 억,,59284,N,N,0,N,00,N
|
|
20241212,151320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,70,2,1.78,748027795,188278,116.76,3930,4080,3890,5100,2755,3930,3973.00,0.47,0,-8505,4160,4045,3950,3835,3740,4102,3892,13,1170,100,2750,5,1,12582063,503,11.66,1.78,12,1.50,343.00,2250.00,8410,20241119,-52.44,3600,20241209,11.11,8410,-52.44,20241119,3600,11.11,20241209,8410,-52.44,20241119,3600,11.11,20241209,0.00,N,474610,100,12 억,,59284,N,N,0,N,00,N
|
|
20241212,141318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,20,2,0.51,651148960,163910,101.65,3930,4080,3890,5100,2755,3930,3972.60,0.47,0,-9275,4160,4045,3950,3835,3740,4102,3892,13,1170,100,2750,5,1,12582063,497,11.52,1.76,12,1.30,343.00,2250.00,8410,20241119,-53.03,3600,20241209,9.72,8410,-53.03,20241119,3600,9.72,20241209,8410,-53.03,20241119,3600,9.72,20241209,0.00,N,474610,100,12 억,,59284,N,N,0,N,00,N
|
|
20241212,131307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,0,3,0.00,592821245,149046,92.43,3930,4080,3890,5100,2755,3930,3977.44,0.47,0,-8489,4160,4045,3950,3835,3740,4102,3892,13,1170,100,2750,5,1,12582063,494,11.46,1.75,12,1.18,343.00,2250.00,8410,20241119,-53.27,3600,20241209,9.17,8410,-53.27,20241119,3600,9.17,20241209,8410,-53.27,20241119,3600,9.17,20241209,0.00,N,474610,100,12 억,,59284,N,N,0,N,00,N
|
|
20241212,121259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,20,2,0.51,504815585,126600,78.51,3930,4080,3930,5100,2755,3930,3987.48,0.47,0,-9800,4160,4045,3950,3835,3740,4102,3892,13,1170,100,2750,5,1,12582063,497,11.52,1.76,12,1.01,343.00,2250.00,8410,20241119,-53.03,3600,20241209,9.72,8410,-53.03,20241119,3600,9.72,20241209,8410,-53.03,20241119,3600,9.72,20241209,0.00,N,474610,100,12 억,,59284,N,N,0,N,00,N
|
|
20241212,111310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,90,2,2.29,444840500,111538,69.17,3930,4080,3930,5100,2755,3930,3988.24,0.47,0,-8003,4160,4045,3950,3835,3740,4102,3892,13,1170,100,2750,5,1,12582063,506,11.72,1.79,12,0.89,343.00,2250.00,8410,20241119,-52.20,3600,20241209,11.67,8410,-52.20,20241119,3600,11.67,20241209,8410,-52.20,20241119,3600,11.67,20241209,0.00,N,474610,100,12 억,,59284,N,N,0,N,00,N
|
|
20241212,101311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,70,2,1.78,291073040,73380,45.51,3930,4045,3930,5100,2755,3930,3966.65,0.47,0,-1843,4160,4045,3950,3835,3740,4102,3892,13,1170,100,2750,5,1,12582063,503,11.66,1.78,12,0.58,343.00,2250.00,8410,20241119,-52.44,3600,20241209,11.11,8410,-52.44,20241119,3600,11.11,20241209,8410,-52.44,20241119,3600,11.11,20241209,0.00,N,474610,100,12 억,,59284,N,N,0,N,00,N
|
|
20241212,091319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,10,2,0.25,78796695,19954,12.37,3930,3980,3930,5100,2755,3930,3948.92,0.47,0,-2754,4160,4045,3950,3835,3740,4102,3892,13,1170,100,2750,5,1,12582063,496,11.49,1.75,12,0.16,343.00,2250.00,8410,20241119,-53.15,3600,20241209,9.44,8410,-53.15,20241119,3600,9.44,20241209,8410,-53.15,20241119,3600,9.44,20241209,0.00,N,474610,100,12 억,,59284,N,N,0,N,00,N
|
|
20241211,161312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,80,2,2.08,625986855,158338,49.43,3920,4065,3855,5000,2695,3850,3954.79,0.45,0,2537,4243,4046,3833,3636,3423,4145,3735,13,1150,100,2690,5,1,12582063,494,11.46,1.75,12,1.26,343.00,2250.00,8410,20241119,-53.27,3600,20241209,9.17,8410,-53.27,20241119,3600,9.17,20241209,8410,-53.27,20241119,3600,9.17,20241209,0.00,N,474610,100,12 억,,56442,N,N,0,N,00,N
|
|
20241211,151214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,70,2,1.82,588477270,148787,46.44,3920,4065,3855,5000,2695,3850,3956.17,0.45,0,2786,4243,4046,3833,3636,3423,4145,3735,13,1150,100,2690,5,1,12582063,493,11.43,1.74,12,1.18,343.00,2250.00,8410,20241119,-53.39,3600,20241209,8.89,8410,-53.39,20241119,3600,8.89,20241209,8410,-53.39,20241119,3600,8.89,20241209,0.00,N,474610,100,12 억,,56442,N,N,0,N,00,N
|
|
20241211,141322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,50,2,1.30,535837680,135297,42.23,3920,4065,3855,5000,2695,3850,3961.61,0.45,0,2653,4243,4046,3833,3636,3423,4145,3735,13,1150,100,2690,5,1,12582063,491,11.37,1.73,12,1.08,343.00,2250.00,8410,20241119,-53.63,3600,20241209,8.33,8410,-53.63,20241119,3600,8.33,20241209,8410,-53.63,20241119,3600,8.33,20241209,0.00,N,474610,100,12 억,,56442,N,N,0,N,00,N
|
|
20241211,131323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,85,2,2.21,476511545,120176,37.51,3920,4065,3855,5000,2695,3850,3966.47,0.45,0,3109,4243,4046,3833,3636,3423,4145,3735,13,1150,100,2690,5,1,12582063,495,11.47,1.75,12,0.96,343.00,2250.00,8410,20241119,-53.21,3600,20241209,9.31,8410,-53.21,20241119,3600,9.31,20241209,8410,-53.21,20241119,3600,9.31,20241209,0.00,N,474610,100,12 억,,56442,N,N,0,N,00,N
|
|
20241211,121324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3965,115,2,2.99,431119735,108635,33.91,3920,4065,3855,5000,2695,3850,3970.07,0.45,0,3798,4243,4046,3833,3636,3423,4145,3735,13,1150,100,2690,5,1,12582063,499,11.56,1.76,12,0.86,343.00,2250.00,8410,20241119,-52.85,3600,20241209,10.14,8410,-52.85,20241119,3600,10.14,20241209,8410,-52.85,20241119,3600,10.14,20241209,0.00,N,474610,100,12 억,,56442,N,N,0,N,00,N
|
|
20241211,111320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,125,2,3.25,342244505,86153,26.89,3920,4065,3855,5000,2695,3850,3974.55,0.45,0,5790,4243,4046,3833,3636,3423,4145,3735,13,1150,100,2690,5,1,12582063,500,11.59,1.77,12,0.68,343.00,2250.00,8410,20241119,-52.73,3600,20241209,10.42,8410,-52.73,20241119,3600,10.42,20241209,8410,-52.73,20241119,3600,10.42,20241209,0.00,N,474610,100,12 억,,56442,N,N,0,N,00,N
|
|
20241211,101320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,170,2,4.42,245258330,62038,19.37,3920,4020,3855,5000,2695,3850,3955.75,0.45,0,4772,4243,4046,3833,3636,3423,4145,3735,13,1150,100,2690,5,1,12582063,506,11.72,1.79,12,0.49,343.00,2250.00,8410,20241119,-52.20,3600,20241209,11.67,8410,-52.20,20241119,3600,11.67,20241209,8410,-52.20,20241119,3600,11.67,20241209,0.00,N,474610,100,12 억,,56442,N,N,0,N,00,N
|
|
20241211,091327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,110,2,2.86,96487375,24724,7.72,3920,3960,3855,5000,2695,3850,3905.74,0.45,0,1927,4243,4046,3833,3636,3423,4145,3735,13,1150,100,2690,5,1,12582063,498,11.55,1.76,12,0.20,343.00,2250.00,8410,20241119,-52.91,3600,20241209,10.00,8410,-52.91,20241119,3600,10.00,20241209,8410,-52.91,20241119,3600,10.00,20241209,0.00,N,474610,100,12 억,,56442,N,N,0,N,00,N
|
|
20241210,161311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,245,2,6.80,1212515925,315258,62.77,3635,4030,3620,4685,2525,3605,3846.11,0.22,0,29015,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,484,11.22,1.71,12,2.51,343.00,2250.00,8410,20241119,-54.22,3600,20241209,6.94,8410,-54.22,20241119,3600,6.94,20241209,8410,-54.22,20241119,3600,6.94,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
|
|
20241210,151312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,255,2,7.07,1171157370,304515,60.63,3635,4030,3620,4685,2525,3605,3845.98,0.22,0,29049,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,486,11.25,1.72,12,2.42,343.00,2250.00,8410,20241119,-54.10,3600,20241209,7.22,8410,-54.10,20241119,3600,7.22,20241209,8410,-54.10,20241119,3600,7.22,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
|
|
20241210,141311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,280,2,7.77,1089506270,283367,56.42,3635,4030,3620,4685,2525,3605,3844.87,0.22,0,27754,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,489,11.33,1.73,12,2.25,343.00,2250.00,8410,20241119,-53.80,3600,20241209,7.92,8410,-53.80,20241119,3600,7.92,20241209,8410,-53.80,20241119,3600,7.92,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
|
|
20241210,131313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,245,2,6.80,965682835,251365,50.05,3635,4030,3620,4685,2525,3605,3841.76,0.22,0,21566,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,484,11.22,1.71,12,2.00,343.00,2250.00,8410,20241119,-54.22,3600,20241209,6.94,8410,-54.22,20241119,3600,6.94,20241209,8410,-54.22,20241119,3600,6.94,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
|
|
20241210,121310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,235,2,6.52,885115420,230312,45.86,3635,4030,3620,4685,2525,3605,3843.12,0.22,0,20711,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,483,11.20,1.71,12,1.83,343.00,2250.00,8410,20241119,-54.34,3600,20241209,6.67,8410,-54.34,20241119,3600,6.67,20241209,8410,-54.34,20241119,3600,6.67,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
|
|
20241210,111311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,390,2,10.82,640906170,168113,33.47,3635,3995,3620,4685,2525,3605,3812.37,0.22,0,25146,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,503,11.65,1.78,12,1.34,343.00,2250.00,8410,20241119,-52.50,3600,20241209,10.97,8410,-52.50,20241119,3600,10.97,20241209,8410,-52.50,20241119,3600,10.97,20241209,0.00,N,474610,100,12 억,,27416,Y,N,0,N,00,N
|
|
20241210,101312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,205,2,5.69,436165085,115482,22.99,3635,3875,3620,4685,2525,3605,3776.92,0.22,0,25345,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,479,11.11,1.69,12,0.92,343.00,2250.00,8410,20241119,-54.70,3600,20241209,5.83,8410,-54.70,20241119,3600,5.83,20241209,8410,-54.70,20241119,3600,5.83,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
|
|
20241210,091319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,190,2,5.27,137934945,37093,7.39,3635,3805,3620,4685,2525,3605,3718.66,0.22,0,5411,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,477,11.06,1.69,12,0.29,343.00,2250.00,8410,20241119,-54.88,3600,20241209,5.42,8410,-54.88,20241119,3600,5.42,20241209,8410,-54.88,20241119,3600,5.42,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
|
|
20241209,161306,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3605,-675,5,-15.77,1880867580,490443,61.68,4160,4160,3600,5560,3000,4280,3836.05,0.25,0,523,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,454,10.51,1.60,12,3.90,343.00,2250.00,8410,20241119,-57.13,3600,20241209,0.14,8410,-57.13,20241119,3600,0.14,20241209,8410,-57.13,20241119,3600,0.14,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
|
|
20241209,151310,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3635,-645,5,-15.07,1791288975,465636,58.56,4160,4160,3615,5560,3000,4280,3846.84,0.25,0,369,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,457,10.60,1.62,12,3.70,343.00,2250.00,8410,20241119,-56.78,3615,20241209,0.55,8410,-56.78,20241119,3615,0.55,20241209,8410,-56.78,20241119,3615,0.55,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
|
|
20241209,141307,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3725,-555,5,-12.97,1478760990,380419,47.84,4160,4160,3710,5560,3000,4280,3887.04,0.25,0,-2502,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,469,10.86,1.66,12,3.02,343.00,2250.00,8410,20241119,-55.71,3710,20241209,0.40,8410,-55.71,20241119,3710,0.40,20241209,8410,-55.71,20241119,3710,0.40,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
|
|
20241209,131312,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3800,-480,5,-11.21,1218839580,311149,39.13,4160,4160,3785,5560,3000,4280,3917.06,0.25,0,-6056,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,478,11.08,1.69,12,2.47,343.00,2250.00,8410,20241119,-54.82,3785,20241209,0.40,8410,-54.82,20241119,3785,0.40,20241209,8410,-54.82,20241119,3785,0.40,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
|
|
20241209,121307,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3895,-385,5,-9.00,979709245,248888,31.30,4160,4160,3865,5560,3000,4280,3936.15,0.25,0,-2890,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,490,11.36,1.73,12,1.98,343.00,2250.00,8410,20241119,-53.69,3865,20241209,0.78,8410,-53.69,20241119,3865,0.78,20241209,8410,-53.69,20241119,3865,0.78,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
|
|
20241209,111308,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3875,-405,5,-9.46,883345870,224058,28.18,4160,4160,3865,5560,3000,4280,3942.27,0.25,0,-1281,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,488,11.30,1.72,12,1.78,343.00,2250.00,8410,20241119,-53.92,3865,20241209,0.26,8410,-53.92,20241119,3865,0.26,20241209,8410,-53.92,20241119,3865,0.26,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
|
|
20241209,101304,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3975,-305,5,-7.13,747646405,189284,23.80,4160,4160,3865,5560,3000,4280,3949.62,0.25,0,251,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,500,11.59,1.77,12,1.50,343.00,2250.00,8410,20241119,-52.73,3865,20241209,2.85,8410,-52.73,20241119,3865,2.85,20241209,8410,-52.73,20241119,3865,2.85,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
|
|
20241209,091258,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4015,-265,5,-6.19,315511385,79074,9.94,4160,4160,3910,5560,3000,4280,3989.56,0.25,0,16019,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,505,11.71,1.78,12,0.63,343.00,2250.00,8410,20241119,-52.26,3910,20241209,2.69,8410,-52.26,20241119,3910,2.69,20241209,8410,-52.26,20241119,3910,2.69,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
|
|
20241206,161256,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4280,-570,5,-11.75,3490527480,787391,89.75,4875,4970,4195,6300,3395,4850,4432.99,0.03,0,32823,5806,5327,5081,4602,4356,5205,4480,13,1450,100,3390,5,1,12582063,539,12.48,1.90,12,6.26,343.00,2250.00,8410,20241119,-49.11,4195,20241206,2.03,8410,-49.11,20241119,4195,2.03,20241206,8410,-49.11,20241119,4195,2.03,20241206,0.00,N,474610,100,12 억,,3280,N,N,0,N,00,N
|
|
20241206,151301,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4250,-600,5,-12.37,3398519730,765903,87.30,4875,4970,4195,6300,3395,4850,4437.02,0.03,0,32261,5806,5327,5081,4602,4356,5205,4480,13,1450,100,3390,5,1,12582063,535,12.39,1.89,12,6.09,343.00,2250.00,8410,20241119,-49.46,4195,20241206,1.31,8410,-49.46,20241119,4195,1.31,20241206,8410,-49.46,20241119,4195,1.31,20241206,0.00,N,474610,100,12 억,,3280,N,N,0,N,00,N
|
|
20241206,141259,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4320,-530,5,-10.93,3091622280,694489,79.16,4875,4970,4195,6300,3395,4850,4451.39,0.03,0,53690,5806,5327,5081,4602,4356,5205,4480,13,1450,100,3390,5,1,12582063,544,12.59,1.92,12,5.52,343.00,2250.00,8410,20241119,-48.63,4195,20241206,2.98,8410,-48.63,20241119,4195,2.98,20241206,8410,-48.63,20241119,4195,2.98,20241206,0.00,N,474610,100,12 억,,3280,N,N,0,N,00,N
|
|
20241206,131258,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4300,-550,5,-11.34,2843643385,636659,72.57,4875,4970,4195,6300,3395,4850,4466.23,0.03,0,39306,5806,5327,5081,4602,4356,5205,4480,13,1450,100,3390,5,1,12582063,541,12.54,1.91,12,5.06,343.00,2250.00,8410,20241119,-48.87,4195,20241206,2.50,8410,-48.87,20241119,4195,2.50,20241206,8410,-48.87,20241119,4195,2.50,20241206,0.00,N,474610,100,12 억,,3280,N,N,0,N,00,N
|
|
20241206,121250,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4370,-480,5,-9.90,2586466515,577269,65.80,4875,4970,4195,6300,3395,4850,4480.23,0.03,0,38942,5806,5327,5081,4602,4356,5205,4480,13,1450,100,3390,5,1,12582063,550,12.74,1.94,12,4.59,343.00,2250.00,8410,20241119,-48.04,4195,20241206,4.17,8410,-48.04,20241119,4195,4.17,20241206,8410,-48.04,20241119,4195,4.17,20241206,0.00,N,474610,100,12 억,,3280,N,N,0,N,00,N
|
|
20241206,111248,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4330,-520,5,-10.72,2329545420,518480,59.10,4875,4970,4195,6300,3395,4850,4492.71,0.03,0,45080,5806,5327,5081,4602,4356,5205,4480,13,1450,100,3390,5,1,12582063,545,12.62,1.92,12,4.12,343.00,2250.00,8410,20241119,-48.51,4195,20241206,3.22,8410,-48.51,20241119,4195,3.22,20241206,8410,-48.51,20241119,4195,3.22,20241206,0.00,N,474610,100,12 억,,3280,N,N,0,N,00,N
|
|
20241206,101248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4460,-390,5,-8.04,1480163395,322043,36.71,4875,4970,4440,6300,3395,4850,4595.80,0.03,0,47425,5806,5327,5081,4602,4356,5205,4480,13,1450,100,3390,5,1,12582063,561,13.00,1.98,12,2.56,343.00,2250.00,8410,20241119,-46.97,4410,20241126,1.13,8410,-46.97,20241119,4410,1.13,20241126,8410,-46.97,20241119,4410,1.13,20241126,0.00,N,474610,100,12 억,,3280,N,N,0,N,00,N
|
|
20241206,091258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,152300905,31310,3.57,4875,4970,4800,6300,3395,4850,4864.50,0.03,0,641,5806,5327,5081,4602,4356,5205,4480,13,1450,100,3390,5,1,12582063,606,14.04,2.14,12,0.25,343.00,2250.00,8410,20241119,-42.75,4410,20241126,9.18,8410,-42.75,20241119,4410,9.18,20241126,8410,-42.75,20241119,4410,9.18,20241126,0.00,N,474610,100,12 억,,3280,N,N,0,N,00,N
|
|
20241205,161231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,-610,5,-11.17,4418940770,864361,28.90,5460,5560,4835,7090,3830,5460,5112.87,0.06,0,-5277,6200,5830,5520,5150,4840,5675,4995,13,1630,100,3820,5,1,12582063,610,14.14,2.16,12,6.87,343.00,2250.00,8410,20241119,-42.33,4410,20241126,9.98,8410,-42.33,20241119,4410,9.98,20241126,8410,-42.33,20241119,4410,9.98,20241126,0.00,N,474610,100,12 억,,8020,N,N,0,N,00,N
|
|
20241205,151241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4855,-605,5,-11.08,4200930170,819425,27.40,5460,5560,4835,7090,3830,5460,5126.68,0.06,0,-2589,6200,5830,5520,5150,4840,5675,4995,13,1630,100,3820,5,1,12582063,611,14.15,2.16,12,6.51,343.00,2250.00,8410,20241119,-42.27,4410,20241126,10.09,8410,-42.27,20241119,4410,10.09,20241126,8410,-42.27,20241119,4410,10.09,20241126,0.00,N,474610,100,12 억,,8020,N,N,0,N,00,N
|
|
20241205,141225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,-420,5,-7.69,3220866560,620121,20.74,5460,5560,5010,7090,3830,5460,5193.93,0.06,0,-4858,6200,5830,5520,5150,4840,5675,4995,13,1630,100,3820,10,1,12582063,634,14.69,2.24,12,4.93,343.00,2250.00,8410,20241119,-40.07,4410,20241126,14.29,8410,-40.07,20241119,4410,14.29,20241126,8410,-40.07,20241119,4410,14.29,20241126,0.00,N,474610,100,12 억,,8020,N,N,0,N,00,N
|
|
20241205,131235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-330,5,-6.04,2773219090,531663,17.78,5460,5560,5080,7090,3830,5460,5216.12,0.06,0,-5198,6200,5830,5520,5150,4840,5675,4995,13,1630,100,3820,10,1,12582063,645,14.96,2.28,12,4.23,343.00,2250.00,8410,20241119,-39.00,4410,20241126,16.33,8410,-39.00,20241119,4410,16.33,20241126,8410,-39.00,20241119,4410,16.33,20241126,0.00,N,474610,100,12 억,,8020,N,N,0,N,00,N
|
|
20241205,121234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,-290,5,-5.31,2548062840,487696,16.31,5460,5560,5080,7090,3830,5460,5224.69,0.06,0,-4435,6200,5830,5520,5150,4840,5675,4995,13,1630,100,3820,10,1,12582063,650,15.07,2.30,12,3.88,343.00,2250.00,8410,20241119,-38.53,4410,20241126,17.23,8410,-38.53,20241119,4410,17.23,20241126,8410,-38.53,20241119,4410,17.23,20241126,0.00,N,474610,100,12 억,,8020,N,N,0,N,00,N
|
|
20241205,111233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-310,5,-5.68,2373717070,453977,15.18,5460,5560,5080,7090,3830,5460,5228.71,0.06,0,-3982,6200,5830,5520,5150,4840,5675,4995,13,1630,100,3820,10,1,12582063,648,15.01,2.29,12,3.61,343.00,2250.00,8410,20241119,-38.76,4410,20241126,16.78,8410,-38.76,20241119,4410,16.78,20241126,8410,-38.76,20241119,4410,16.78,20241126,0.00,N,474610,100,12 억,,8020,N,N,0,N,00,N
|
|
20241205,101232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-330,5,-6.04,2013285620,383953,12.84,5460,5560,5080,7090,3830,5460,5243.57,0.06,0,2349,6200,5830,5520,5150,4840,5675,4995,13,1630,100,3820,10,1,12582063,645,14.96,2.28,12,3.05,343.00,2250.00,8410,20241119,-39.00,4410,20241126,16.33,8410,-39.00,20241119,4410,16.33,20241126,8410,-39.00,20241119,4410,16.33,20241126,0.00,N,474610,100,12 억,,8020,N,N,0,N,00,N
|
|
20241205,091239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,-170,5,-3.11,599290780,111726,3.74,5460,5560,5260,7090,3830,5460,5363.93,0.06,0,5857,6200,5830,5520,5150,4840,5675,4995,13,1630,100,3820,10,1,12582063,666,15.42,2.35,12,0.89,343.00,2250.00,8410,20241119,-37.10,4410,20241126,19.95,8410,-37.10,20241119,4410,19.95,20241126,8410,-37.10,20241119,4410,19.95,20241126,0.00,N,474610,100,12 억,,8020,N,N,0,N,00,N
|
|
20241204,161212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5460,-50,5,-0.91,16645911670,2963660,124.46,5510,5890,5210,7160,3860,5510,5617.71,0.38,0,-40157,6230,5870,5660,5300,5090,5765,5195,13,1650,100,3850,10,1,12582063,687,15.92,2.43,12,23.55,343.00,2250.00,8410,20241119,-35.08,4410,20241126,23.81,8410,-35.08,20241119,4410,23.81,20241126,8410,-35.08,20241119,4410,23.81,20241126,0.00,N,474610,100,12 억,,48093,N,N,0,N,00,N
|
|
20241204,151213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5500,-10,5,-0.18,16297434300,2900017,121.78,5510,5890,5210,7160,3860,5510,5620.54,0.38,0,-41262,6230,5870,5660,5300,5090,5765,5195,13,1650,100,3850,10,1,12582063,692,16.03,2.44,12,23.05,343.00,2250.00,8410,20241119,-34.60,4410,20241126,24.72,8410,-34.60,20241119,4410,24.72,20241126,8410,-34.60,20241119,4410,24.72,20241126,0.00,N,474610,100,12 억,,48093,N,N,0,N,00,N
|
|
20241204,141216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5580,70,2,1.27,15495531850,2754814,115.69,5510,5890,5210,7160,3860,5510,5625.74,0.38,0,-40613,6230,5870,5660,5300,5090,5765,5195,13,1650,100,3850,10,1,12582063,702,16.27,2.48,12,21.89,343.00,2250.00,8410,20241119,-33.65,4410,20241126,26.53,8410,-33.65,20241119,4410,26.53,20241126,8410,-33.65,20241119,4410,26.53,20241126,0.00,N,474610,100,12 억,,48093,N,N,0,N,00,N
|
|
20241204,131209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,110,2,2.00,14321995700,2546430,106.94,5510,5890,5210,7160,3860,5510,5625.26,0.38,0,-26449,6230,5870,5660,5300,5090,5765,5195,13,1650,100,3850,10,1,12582063,707,16.38,2.50,12,20.24,343.00,2250.00,8410,20241119,-33.17,4410,20241126,27.44,8410,-33.17,20241119,4410,27.44,20241126,8410,-33.17,20241119,4410,27.44,20241126,0.00,N,474610,100,12 억,,48093,N,N,0,N,00,N
|
|
20241204,121203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5530,20,2,0.36,9147027460,1635167,68.67,5510,5890,5210,7160,3860,5510,5594.99,0.38,0,-29853,6230,5870,5660,5300,5090,5765,5195,13,1650,100,3850,10,1,12582063,696,16.12,2.46,12,13.00,343.00,2250.00,8410,20241119,-34.24,4410,20241126,25.40,8410,-34.24,20241119,4410,25.40,20241126,8410,-34.24,20241119,4410,25.40,20241126,0.00,N,474610,100,12 억,,48093,N,N,0,N,00,N
|
|
20241204,111148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5410,-100,5,-1.81,8443631180,1505708,63.23,5510,5890,5210,7160,3860,5510,5609.08,0.38,0,-31325,6230,5870,5660,5300,5090,5765,5195,13,1650,100,3850,10,1,12582063,681,15.77,2.40,12,11.97,343.00,2250.00,8410,20241119,-35.67,4410,20241126,22.68,8410,-35.67,20241119,4410,22.68,20241126,8410,-35.67,20241119,4410,22.68,20241126,0.00,N,474610,100,12 억,,48093,N,N,0,N,00,N
|
|
20241204,101150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5490,-20,5,-0.36,6764752030,1191749,50.05,5510,5890,5440,7160,3860,5510,5679.19,0.38,0,-25661,6230,5870,5660,5300,5090,5765,5195,13,1650,100,3850,10,1,12582063,691,16.01,2.44,12,9.47,343.00,2250.00,8410,20241119,-34.72,4410,20241126,24.49,8410,-34.72,20241119,4410,24.49,20241126,8410,-34.72,20241119,4410,24.49,20241126,0.00,N,474610,100,12 억,,48093,N,N,0,N,00,N
|
|
20241204,091216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5670,160,2,2.90,2152886240,381522,16.02,5510,5770,5480,7160,3860,5510,5650.31,0.38,0,-1088,6230,5870,5660,5300,5090,5765,5195,13,1650,100,3850,10,1,12582063,713,16.53,2.52,12,3.03,343.00,2250.00,8410,20241119,-32.58,4410,20241126,28.57,8410,-32.58,20241119,4410,28.57,20241126,8410,-32.58,20241119,4410,28.57,20241126,0.00,N,474610,100,12 억,,48093,N,N,0,N,00,N
|
|
20241203,161257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5510,-180,5,-3.16,13436486070,2335510,34.34,5620,6020,5450,7390,3990,5690,5753.70,0.31,0,14654,6623,6156,5803,5336,4983,6390,5570,13,1700,100,3980,10,1,12582063,693,16.06,2.45,12,18.56,343.00,2250.00,8410,20241119,-34.48,4410,20241126,24.94,8410,-34.48,20241119,4410,24.94,20241126,8410,-34.48,20241119,4410,24.94,20241126,0.00,N,474610,100,12 억,,39308,N,N,0,N,00,N
|
|
20241203,151359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,-210,5,-3.69,13139077700,2281439,33.55,5620,6020,5450,7390,3990,5690,5759.13,0.31,0,14026,6623,6156,5803,5336,4983,6390,5570,13,1700,100,3980,10,1,12582063,689,15.98,2.44,12,18.13,343.00,2250.00,8410,20241119,-34.84,4410,20241126,24.26,8410,-34.84,20241119,4410,24.26,20241126,8410,-34.84,20241119,4410,24.26,20241126,0.00,N,474610,100,12 억,,39308,N,N,0,N,00,N
|
|
20241203,141327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5470,-220,5,-3.87,12435215420,2153778,31.67,5620,6020,5450,7390,3990,5690,5773.69,0.31,0,-3004,6623,6156,5803,5336,4983,6390,5570,13,1700,100,3980,10,1,12582063,688,15.95,2.43,12,17.12,343.00,2250.00,8410,20241119,-34.96,4410,20241126,24.04,8410,-34.96,20241119,4410,24.04,20241126,8410,-34.96,20241119,4410,24.04,20241126,0.00,N,474610,100,12 억,,39308,N,N,0,N,00,N
|
|
20241203,131327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5630,-60,5,-1.05,11533432940,1990791,29.27,5620,6020,5510,7390,3990,5690,5793.41,0.31,0,-6483,6623,6156,5803,5336,4983,6390,5570,13,1700,100,3980,10,1,12582063,708,16.41,2.50,12,15.82,343.00,2250.00,8410,20241119,-33.06,4410,20241126,27.66,8410,-33.06,20241119,4410,27.66,20241126,8410,-33.06,20241119,4410,27.66,20241126,0.00,N,474610,100,12 억,,39308,N,N,0,N,00,N
|
|
20241203,121350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5630,-60,5,-1.05,11129280740,1918949,28.22,5620,6020,5510,7390,3990,5690,5799.70,0.31,0,-3926,6623,6156,5803,5336,4983,6390,5570,13,1700,100,3980,10,1,12582063,708,16.41,2.50,12,15.25,343.00,2250.00,8410,20241119,-33.06,4410,20241126,27.66,8410,-33.06,20241119,4410,27.66,20241126,8410,-33.06,20241119,4410,27.66,20241126,0.00,N,474610,100,12 억,,39308,N,N,0,N,00,N
|
|
20241203,111315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5590,-100,5,-1.76,10591025620,1822626,26.80,5620,6020,5510,7390,3990,5690,5810.88,0.31,0,7868,6623,6156,5803,5336,4983,6390,5570,13,1700,100,3980,10,1,12582063,703,16.30,2.48,12,14.49,343.00,2250.00,8410,20241119,-33.53,4410,20241126,26.76,8410,-33.53,20241119,4410,26.76,20241126,8410,-33.53,20241119,4410,26.76,20241126,0.00,N,474610,100,12 억,,39308,N,N,0,N,00,N
|
|
20241203,101303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,60,2,1.05,2932756360,510434,7.51,5620,5890,5600,7390,3990,5690,5745.65,0.31,0,26752,6623,6156,5803,5336,4983,6390,5570,13,1700,100,3980,10,1,12582063,723,16.76,2.56,12,4.06,343.00,2250.00,8410,20241119,-31.63,4410,20241126,30.39,8410,-31.63,20241119,4410,30.39,20241126,8410,-31.63,20241119,4410,30.39,20241126,0.00,N,474610,100,12 억,,39308,N,N,0,N,00,N
|
|
20241203,091251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,110,2,1.93,1277010860,223177,3.28,5620,5860,5600,7390,3990,5690,5722.02,0.31,0,23993,6623,6156,5803,5336,4983,6390,5570,13,1700,100,3980,10,1,12582063,730,16.91,2.58,12,1.77,343.00,2250.00,8410,20241119,-31.03,4410,20241126,31.52,8410,-31.03,20241119,4410,31.52,20241126,8410,-31.03,20241119,4410,31.52,20241126,0.00,N,474610,100,12 억,,39308,N,N,0,N,00,N
|
|
20241202,161231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,-110,5,-1.90,39950385870,6769263,49.17,5610,6270,5450,7540,4060,5800,5902.01,0.16,0,27665,6960,6380,5610,5030,4260,6670,5320,13,1740,100,4060,10,1,12582063,716,16.59,2.53,12,53.80,343.00,2250.00,8410,20241119,-32.34,4410,20241126,29.02,8410,-32.34,20241119,4410,29.02,20241126,8410,-32.34,20241119,4410,29.02,20241126,0.00,N,474610,100,12 억,,20000,N,N,0,N,00,N
|
|
20241202,151444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5520,-280,5,-4.83,39451734870,6680867,48.53,5610,6270,5450,7540,4060,5800,5905.18,0.16,0,29737,6960,6380,5610,5030,4260,6670,5320,13,1740,100,4060,10,1,12582063,695,16.09,2.45,12,53.10,343.00,2250.00,8410,20241119,-34.36,4410,20241126,25.17,8410,-34.36,20241119,4410,25.17,20241126,8410,-34.36,20241119,4410,25.17,20241126,0.00,N,474610,100,12 억,,20000,N,N,0,N,00,N
|
|
20241202,141341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,-230,5,-3.97,38520841340,6513049,47.31,5610,6270,5450,7540,4060,5800,5914.41,0.16,0,40027,6960,6380,5610,5030,4260,6670,5320,13,1740,100,4060,10,1,12582063,701,16.24,2.48,12,51.76,343.00,2250.00,8410,20241119,-33.77,4410,20241126,26.30,8410,-33.77,20241119,4410,26.30,20241126,8410,-33.77,20241119,4410,26.30,20241126,0.00,N,474610,100,12 억,,20000,N,N,0,N,00,N
|
|
20241202,131254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5670,-130,5,-2.24,36857173410,6214152,45.14,5610,6270,5470,7540,4060,5800,5931.17,0.16,0,36964,6960,6380,5610,5030,4260,6670,5320,13,1740,100,4060,10,1,12582063,713,16.53,2.52,12,49.39,343.00,2250.00,8410,20241119,-32.58,4410,20241126,28.57,8410,-32.58,20241119,4410,28.57,20241126,8410,-32.58,20241119,4410,28.57,20241126,0.00,N,474610,100,12 억,,20000,N,N,0,N,00,N
|
|
20241202,121314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,110,2,1.90,33097371020,5564540,40.42,5610,6270,5470,7540,4060,5800,5947.91,0.16,0,44389,6960,6380,5610,5030,4260,6670,5320,13,1740,100,4060,10,1,12582063,744,17.23,2.63,12,44.23,343.00,2250.00,8410,20241119,-29.73,4410,20241126,34.01,8410,-29.73,20241119,4410,34.01,20241126,8410,-29.73,20241119,4410,34.01,20241126,0.00,N,474610,100,12 억,,20000,N,N,0,N,00,N
|
|
20241202,111211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,100,2,1.72,18067255600,3083194,22.40,5610,6140,5470,7540,4060,5800,5859.92,0.16,0,10190,6960,6380,5610,5030,4260,6670,5320,13,1740,100,4060,10,1,12582063,742,17.20,2.62,12,24.50,343.00,2250.00,8410,20241119,-29.85,4410,20241126,33.79,8410,-29.85,20241119,4410,33.79,20241126,8410,-29.85,20241119,4410,33.79,20241126,0.00,N,474610,100,12 억,,20000,N,N,0,N,00,N
|
|
20241202,101221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5540,-260,5,-4.48,5447712120,961048,6.98,5610,5890,5480,7540,4060,5800,5668.49,0.16,0,74976,6960,6380,5610,5030,4260,6670,5320,13,1740,100,4060,10,1,12582063,697,16.15,2.46,12,7.64,343.00,2250.00,8410,20241119,-34.13,4410,20241126,25.62,8410,-34.13,20241119,4410,25.62,20241126,8410,-34.13,20241119,4410,25.62,20241126,0.00,N,474610,100,12 억,,20000,N,N,0,N,00,N
|
|
20241202,091217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5760,-40,5,-0.69,2727304850,476249,3.46,5610,5890,5600,7540,4060,5800,5726.61,0.16,0,64495,6960,6380,5610,5030,4260,6670,5320,13,1740,100,4060,10,1,12582063,725,16.79,2.56,12,3.79,343.00,2250.00,8410,20241119,-31.51,4410,20241126,30.61,8410,-31.51,20241119,4410,30.61,20241126,8410,-31.51,20241119,4410,30.61,20241126,0.00,N,474610,100,12 억,,20000,N,N,0,N,00,N
|