138 lines
56 KiB
CSV
138 lines
56 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,161406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,360,2,9.38,36311714770,8111966,6383.66,3825,4835,3780,4990,2690,3840,4476.98,0.99,0,-74941,4040,3940,3875,3775,3710,3907,3742,13,1150,100,2680,5,1,12582063,528,12.24,1.87,12,64.47,343.00,2250.00,8410,20241119,-50.06,3595,20241230,16.83,4835,-13.13,20250124,3715,13.06,20250109,8410,-50.06,20241119,3595,16.83,20241230,0.90,N,474610,100,12 억,,124185,N,N,0,N,00,N
|
|
20250124,151405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,455,2,11.85,35075963700,7818339,6152.59,3825,4835,3780,4990,2690,3840,4486.37,0.99,0,-79100,4040,3940,3875,3775,3710,3907,3742,13,1150,100,2680,5,1,12582063,540,12.52,1.91,12,62.14,343.00,2250.00,8410,20241119,-48.93,3595,20241230,19.47,4835,-11.17,20250124,3715,15.61,20250109,8410,-48.93,20241119,3595,19.47,20241230,0.90,N,474610,100,12 억,,124185,N,N,0,N,00,N
|
|
20250124,141402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,760,2,19.79,14802695575,3222945,2536.27,3825,4835,3780,4990,2690,3840,4592.91,0.99,0,-93216,4040,3940,3875,3775,3710,3907,3742,13,1150,100,2680,5,1,12582063,579,13.41,2.04,12,25.62,343.00,2250.00,8410,20241119,-45.30,3595,20241230,27.96,4835,-4.86,20250124,3715,23.82,20250109,8410,-45.30,20241119,3595,27.96,20241230,0.90,N,474610,100,12 억,,124185,N,N,0,N,00,N
|
|
20250124,131407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,0,3,0.00,355262425,91697,72.16,3825,3950,3780,4990,2690,3840,3874.31,0.99,0,14495,4040,3940,3875,3775,3710,3907,3742,13,1150,100,2680,5,1,12582063,483,11.20,1.71,12,0.73,343.00,2250.00,8410,20241119,-54.34,3595,20241230,6.82,4175,-8.02,20250103,3715,3.36,20250109,8410,-54.34,20241119,3595,6.82,20241230,0.90,N,474610,100,12 억,,124185,N,N,0,N,00,N
|
|
20250124,121401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,10,2,0.26,311715685,80354,63.23,3825,3950,3780,4990,2690,3840,3879.28,0.99,0,19788,4040,3940,3875,3775,3710,3907,3742,13,1150,100,2680,5,1,12582063,484,11.22,1.71,12,0.64,343.00,2250.00,8410,20241119,-54.22,3595,20241230,7.09,4175,-7.78,20250103,3715,3.63,20250109,8410,-54.22,20241119,3595,7.09,20241230,0.90,N,474610,100,12 억,,124185,N,N,0,N,00,N
|
|
20250124,111403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,40,2,1.04,263920400,67955,53.48,3825,3950,3780,4990,2690,3840,3883.75,0.99,0,17752,4040,3940,3875,3775,3710,3907,3742,13,1150,100,2680,5,1,12582063,488,11.31,1.72,12,0.54,343.00,2250.00,8410,20241119,-53.86,3595,20241230,7.93,4175,-7.07,20250103,3715,4.44,20250109,8410,-53.86,20241119,3595,7.93,20241230,0.90,N,474610,100,12 억,,124185,N,N,0,N,00,N
|
|
20250124,101359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,30,2,0.78,88297265,23101,18.18,3825,3880,3780,4990,2690,3840,3822.23,0.99,0,-1360,4040,3940,3875,3775,3710,3907,3742,13,1150,100,2680,5,1,12582063,487,11.28,1.72,12,0.18,343.00,2250.00,8410,20241119,-53.98,3595,20241230,7.65,4175,-7.31,20250103,3715,4.17,20250109,8410,-53.98,20241119,3595,7.65,20241230,0.90,N,474610,100,12 억,,124185,N,N,0,N,00,N
|
|
20250124,091409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-25,5,-0.65,22048620,5793,4.56,3825,3835,3785,4990,2690,3840,3806.08,0.99,0,-588,4040,3940,3875,3775,3710,3907,3742,13,1150,100,2680,5,1,12582063,480,11.12,1.70,12,0.05,343.00,2250.00,8410,20241119,-54.64,3595,20241230,6.12,4175,-8.62,20250103,3715,2.69,20250109,8410,-54.64,20241119,3595,6.12,20241230,0.90,N,474610,100,12 억,,124185,N,N,0,N,00,N
|
|
20250123,161358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,-85,5,-2.17,493199385,126808,92.79,3925,3975,3810,5100,2750,3925,3889.39,1.02,0,-4791,4065,3995,3905,3835,3745,4030,3870,13,1175,100,2740,5,1,12582063,483,11.20,1.71,12,1.01,343.00,2250.00,8410,20241119,-54.34,3595,20241230,6.82,4175,-8.02,20250103,3715,3.36,20250109,8410,-54.34,20241119,3595,6.82,20241230,0.88,N,474610,100,12 억,,128845,N,N,0,N,00,N
|
|
20250123,151356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-115,5,-2.93,486897800,125166,91.59,3925,3975,3810,5100,2750,3925,3890.02,1.02,0,-4122,4065,3995,3905,3835,3745,4030,3870,13,1175,100,2740,5,1,12582063,479,11.11,1.69,12,0.99,343.00,2250.00,8410,20241119,-54.70,3595,20241230,5.98,4175,-8.74,20250103,3715,2.56,20250109,8410,-54.70,20241119,3595,5.98,20241230,0.88,N,474610,100,12 억,,128845,N,N,0,N,00,N
|
|
20250123,141349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,-90,5,-2.29,420841105,107913,78.96,3925,3975,3835,5100,2750,3925,3899.82,1.02,0,1812,4065,3995,3905,3835,3745,4030,3870,13,1175,100,2740,5,1,12582063,483,11.18,1.70,12,0.86,343.00,2250.00,8410,20241119,-54.40,3595,20241230,6.68,4175,-8.14,20250103,3715,3.23,20250109,8410,-54.40,20241119,3595,6.68,20241230,0.88,N,474610,100,12 억,,128845,N,N,0,N,00,N
|
|
20250123,131355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-60,5,-1.53,381504600,97680,71.48,3925,3975,3835,5100,2750,3925,3905.66,1.02,0,5443,4065,3995,3905,3835,3745,4030,3870,13,1175,100,2740,5,1,12582063,486,11.27,1.72,12,0.78,343.00,2250.00,8410,20241119,-54.04,3595,20241230,7.51,4175,-7.43,20250103,3715,4.04,20250109,8410,-54.04,20241119,3595,7.51,20241230,0.88,N,474610,100,12 억,,128845,N,N,0,N,00,N
|
|
20250123,121357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-60,5,-1.53,352982265,90285,66.06,3925,3975,3835,5100,2750,3925,3909.64,1.02,0,4586,4065,3995,3905,3835,3745,4030,3870,13,1175,100,2740,5,1,12582063,486,11.27,1.72,12,0.72,343.00,2250.00,8410,20241119,-54.04,3595,20241230,7.51,4175,-7.43,20250103,3715,4.04,20250109,8410,-54.04,20241119,3595,7.51,20241230,0.88,N,474610,100,12 억,,128845,N,N,0,N,00,N
|
|
20250123,111345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,0,3,0.00,233832370,59497,43.54,3925,3975,3905,5100,2750,3925,3930.15,1.02,0,1208,4065,3995,3905,3835,3745,4030,3870,13,1175,100,2740,5,1,12582063,494,11.44,1.74,12,0.47,343.00,2250.00,8410,20241119,-53.33,3595,20241230,9.18,4175,-5.99,20250103,3715,5.65,20250109,8410,-53.33,20241119,3595,9.18,20241230,0.88,N,474610,100,12 억,,128845,N,N,0,N,00,N
|
|
20250123,101354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,5,2,0.13,122915500,31290,22.90,3925,3975,3905,5100,2750,3925,3928.27,1.02,0,-1221,4065,3995,3905,3835,3745,4030,3870,13,1175,100,2740,5,1,12582063,494,11.46,1.75,12,0.25,343.00,2250.00,8410,20241119,-53.27,3595,20241230,9.32,4175,-5.87,20250103,3715,5.79,20250109,8410,-53.27,20241119,3595,9.32,20241230,0.88,N,474610,100,12 억,,128845,N,N,0,N,00,N
|
|
20250123,091357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,-10,5,-0.25,27408805,6987,5.11,3925,3945,3905,5100,2750,3925,3922.83,1.02,0,-3969,4065,3995,3905,3835,3745,4030,3870,13,1175,100,2740,5,1,12582063,493,11.41,1.74,12,0.06,343.00,2250.00,8410,20241119,-53.45,3595,20241230,8.90,4175,-6.23,20250103,3715,5.38,20250109,8410,-53.45,20241119,3595,8.90,20241230,0.88,N,474610,100,12 억,,128845,N,N,0,N,00,N
|
|
20250122,161346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,80,2,2.08,528177755,135972,103.34,3875,3975,3815,4995,2695,3845,3884.34,0.93,0,11817,4031,3937,3876,3782,3721,3907,3752,13,1150,100,2690,5,1,12582063,494,11.44,1.74,12,1.08,343.00,2250.00,8410,20241119,-53.33,3595,20241230,9.18,4175,-5.99,20250103,3715,5.65,20250109,8410,-53.33,20241119,3595,9.18,20241230,0.85,N,474610,100,12 억,,117159,N,N,0,N,00,N
|
|
20250122,151348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,75,2,1.95,506284325,130388,99.10,3875,3975,3815,4995,2695,3845,3882.91,0.93,0,13471,4031,3937,3876,3782,3721,3907,3752,13,1150,100,2690,5,1,12582063,493,11.43,1.74,12,1.04,343.00,2250.00,8410,20241119,-53.39,3595,20241230,9.04,4175,-6.11,20250103,3715,5.52,20250109,8410,-53.39,20241119,3595,9.04,20241230,0.85,N,474610,100,12 억,,117159,N,N,0,N,00,N
|
|
20250122,141345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,15,2,0.39,258824210,67325,51.17,3875,3910,3815,4995,2695,3845,3844.40,0.93,0,2213,4031,3937,3876,3782,3721,3907,3752,13,1150,100,2690,5,1,12582063,486,11.25,1.72,12,0.54,343.00,2250.00,8410,20241119,-54.10,3595,20241230,7.37,4175,-7.54,20250103,3715,3.90,20250109,8410,-54.10,20241119,3595,7.37,20241230,0.85,N,474610,100,12 억,,117159,N,N,0,N,00,N
|
|
20250122,131347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-15,5,-0.39,207766320,54101,41.12,3875,3910,3815,4995,2695,3845,3840.34,0.93,0,-122,4031,3937,3876,3782,3721,3907,3752,13,1150,100,2690,5,1,12582063,482,11.17,1.70,12,0.43,343.00,2250.00,8410,20241119,-54.46,3595,20241230,6.54,4175,-8.26,20250103,3715,3.10,20250109,8410,-54.46,20241119,3595,6.54,20241230,0.85,N,474610,100,12 억,,117159,N,N,0,N,00,N
|
|
20250122,121345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-25,5,-0.65,181418565,47212,35.88,3875,3910,3815,4995,2695,3845,3842.64,0.93,0,-1237,4031,3937,3876,3782,3721,3907,3752,13,1150,100,2690,5,1,12582063,481,11.14,1.70,12,0.38,343.00,2250.00,8410,20241119,-54.58,3595,20241230,6.26,4175,-8.50,20250103,3715,2.83,20250109,8410,-54.58,20241119,3595,6.26,20241230,0.85,N,474610,100,12 억,,117159,N,N,0,N,00,N
|
|
20250122,111347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,-10,5,-0.26,143045665,37190,28.27,3875,3910,3815,4995,2695,3845,3846.35,0.93,0,-281,4031,3937,3876,3782,3721,3907,3752,13,1150,100,2690,5,1,12582063,483,11.18,1.70,12,0.30,343.00,2250.00,8410,20241119,-54.40,3595,20241230,6.68,4175,-8.14,20250103,3715,3.23,20250109,8410,-54.40,20241119,3595,6.68,20241230,0.85,N,474610,100,12 억,,117159,N,N,0,N,00,N
|
|
20250122,101400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,0,3,0.00,69769640,18055,13.72,3875,3910,3840,4995,2695,3845,3864.28,0.93,0,-317,4031,3937,3876,3782,3721,3907,3752,13,1150,100,2690,5,1,12582063,484,11.21,1.71,12,0.14,343.00,2250.00,8410,20241119,-54.28,3595,20241230,6.95,4175,-7.90,20250103,3715,3.50,20250109,8410,-54.28,20241119,3595,6.95,20241230,0.85,N,474610,100,12 억,,117159,N,N,0,N,00,N
|
|
20250122,091348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,5,2,0.13,26281445,6749,5.13,3875,3910,3845,4995,2695,3845,3894.12,0.93,0,-1017,4031,3937,3876,3782,3721,3907,3752,13,1150,100,2690,5,1,12582063,484,11.22,1.71,12,0.05,343.00,2250.00,8410,20241119,-54.22,3595,20241230,7.09,4175,-7.78,20250103,3715,3.63,20250109,8410,-54.22,20241119,3595,7.09,20241230,0.85,N,474610,100,12 억,,117159,N,N,0,N,00,N
|
|
20250121,161336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-5,5,-0.13,510723635,131556,86.21,3930,3970,3815,5000,2695,3850,3882.18,0.85,0,11139,4096,3972,3866,3742,3636,4035,3805,13,1150,100,2690,5,1,12582063,484,11.21,1.71,12,1.05,343.00,2250.00,8410,20241119,-54.28,3595,20241230,6.95,4175,-7.90,20250103,3715,3.50,20250109,8410,-54.28,20241119,3595,6.95,20241230,0.79,N,474610,100,12 억,,107211,N,N,0,N,00,N
|
|
20250121,151339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-5,5,-0.13,479335480,123386,80.86,3930,3970,3815,5000,2695,3850,3884.84,0.85,0,10672,4096,3972,3866,3742,3636,4035,3805,13,1150,100,2690,5,1,12582063,484,11.21,1.71,12,0.98,343.00,2250.00,8410,20241119,-54.28,3595,20241230,6.95,4175,-7.90,20250103,3715,3.50,20250109,8410,-54.28,20241119,3595,6.95,20241230,0.79,N,474610,100,12 억,,107211,N,N,0,N,00,N
|
|
20250121,141340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-30,5,-0.78,419573995,107809,70.65,3930,3970,3815,5000,2695,3850,3891.83,0.85,0,6513,4096,3972,3866,3742,3636,4035,3805,13,1150,100,2690,5,1,12582063,481,11.14,1.70,12,0.86,343.00,2250.00,8410,20241119,-54.58,3595,20241230,6.26,4175,-8.50,20250103,3715,2.83,20250109,8410,-54.58,20241119,3595,6.26,20241230,0.79,N,474610,100,12 억,,107211,N,N,0,N,00,N
|
|
20250121,131339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,0,3,0.00,350855095,89857,58.89,3930,3970,3835,5000,2695,3850,3904.59,0.85,0,7413,4096,3972,3866,3742,3636,4035,3805,13,1150,100,2690,5,1,12582063,484,11.22,1.71,12,0.71,343.00,2250.00,8410,20241119,-54.22,3595,20241230,7.09,4175,-7.78,20250103,3715,3.63,20250109,8410,-54.22,20241119,3595,7.09,20241230,0.79,N,474610,100,12 억,,107211,N,N,0,N,00,N
|
|
20250121,121321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,-15,5,-0.39,335262320,85807,56.23,3930,3970,3835,5000,2695,3850,3907.17,0.85,0,6975,4096,3972,3866,3742,3636,4035,3805,13,1150,100,2690,5,1,12582063,483,11.18,1.70,12,0.68,343.00,2250.00,8410,20241119,-54.40,3595,20241230,6.68,4175,-8.14,20250103,3715,3.23,20250109,8410,-54.40,20241119,3595,6.68,20241230,0.79,N,474610,100,12 억,,107211,N,N,0,N,00,N
|
|
20250121,111229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,40,2,1.04,272143615,69465,45.52,3930,3970,3860,5000,2695,3850,3917.71,0.85,0,6393,4096,3972,3866,3742,3636,4035,3805,13,1150,100,2690,5,1,12582063,489,11.34,1.73,12,0.55,343.00,2250.00,8410,20241119,-53.75,3595,20241230,8.21,4175,-6.83,20250103,3715,4.71,20250109,8410,-53.75,20241119,3595,8.21,20241230,0.79,N,474610,100,12 억,,107211,N,N,0,N,00,N
|
|
20250121,101221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,50,2,1.30,205766835,52409,34.35,3930,3970,3860,5000,2695,3850,3926.17,0.85,0,4320,4096,3972,3866,3742,3636,4035,3805,13,1150,100,2690,5,1,12582063,491,11.37,1.73,12,0.42,343.00,2250.00,8410,20241119,-53.63,3595,20241230,8.48,4175,-6.59,20250103,3715,4.98,20250109,8410,-53.63,20241119,3595,8.48,20241230,0.79,N,474610,100,12 억,,107211,N,N,0,N,00,N
|
|
20250121,091340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,95,2,2.47,93540585,23779,15.58,3930,3970,3860,5000,2695,3850,3933.75,0.85,0,4160,4096,3972,3866,3742,3636,4035,3805,13,1150,100,2690,5,1,12582063,496,11.50,1.75,12,0.19,343.00,2250.00,8410,20241119,-53.09,3595,20241230,9.74,4175,-5.51,20250103,3715,6.19,20250109,8410,-53.09,20241119,3595,9.74,20241230,0.79,N,474610,100,12 억,,107211,N,N,0,N,00,N
|
|
20250120,161325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,75,2,1.99,585585515,152434,272.07,3780,3990,3760,4905,2645,3775,3841.57,0.67,0,23510,3871,3822,3796,3747,3721,3810,3735,13,1130,100,2640,5,1,12582063,484,11.22,1.71,12,1.21,343.00,2250.00,8410,20241119,-54.22,3595,20241230,7.09,4175,-7.78,20250103,3715,3.63,20250109,8410,-54.22,20241119,3595,7.09,20241230,0.66,N,474610,100,12 억,,83852,N,N,0,N,00,N
|
|
20250120,151339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,95,2,2.52,546708705,142336,254.05,3780,3990,3760,4905,2645,3775,3840.97,0.67,0,20706,3871,3822,3796,3747,3721,3810,3735,13,1130,100,2640,5,1,12582063,487,11.28,1.72,12,1.13,343.00,2250.00,8410,20241119,-53.98,3595,20241230,7.65,4175,-7.31,20250103,3715,4.17,20250109,8410,-53.98,20241119,3595,7.65,20241230,0.66,N,474610,100,12 억,,83852,N,N,0,N,00,N
|
|
20250120,141336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,30,2,0.79,239301310,63088,112.60,3780,3850,3760,4905,2645,3775,3793.14,0.67,0,16659,3871,3822,3796,3747,3721,3810,3735,13,1130,100,2640,5,1,12582063,479,11.09,1.69,12,0.50,343.00,2250.00,8410,20241119,-54.76,3595,20241230,5.84,4175,-8.86,20250103,3715,2.42,20250109,8410,-54.76,20241119,3595,5.84,20241230,0.66,N,474610,100,12 억,,83852,N,N,0,N,00,N
|
|
20250120,131336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,15,2,0.40,195182785,51478,91.88,3780,3850,3760,4905,2645,3775,3791.58,0.67,0,16941,3871,3822,3796,3747,3721,3810,3735,13,1130,100,2640,5,1,12582063,477,11.05,1.68,12,0.41,343.00,2250.00,8410,20241119,-54.93,3595,20241230,5.42,4175,-9.22,20250103,3715,2.02,20250109,8410,-54.93,20241119,3595,5.42,20241230,0.66,N,474610,100,12 억,,83852,N,N,0,N,00,N
|
|
20250120,121340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,10,2,0.26,182603025,48159,85.96,3780,3850,3760,4905,2645,3775,3791.67,0.67,0,16548,3871,3822,3796,3747,3721,3810,3735,13,1130,100,2640,5,1,12582063,476,11.03,1.68,12,0.38,343.00,2250.00,8410,20241119,-54.99,3595,20241230,5.29,4175,-9.34,20250103,3715,1.88,20250109,8410,-54.99,20241119,3595,5.29,20241230,0.66,N,474610,100,12 억,,83852,N,N,0,N,00,N
|
|
20250120,111338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,15,2,0.40,154055080,40617,72.50,3780,3850,3760,4905,2645,3775,3792.87,0.67,0,14398,3871,3822,3796,3747,3721,3810,3735,13,1130,100,2640,5,1,12582063,477,11.05,1.68,12,0.32,343.00,2250.00,8410,20241119,-54.93,3595,20241230,5.42,4175,-9.22,20250103,3715,2.02,20250109,8410,-54.93,20241119,3595,5.42,20241230,0.66,N,474610,100,12 억,,83852,N,N,0,N,00,N
|
|
20250120,101337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,40,2,1.06,106989600,28239,50.40,3780,3850,3760,4905,2645,3775,3788.72,0.67,0,8738,3871,3822,3796,3747,3721,3810,3735,13,1130,100,2640,5,1,12582063,480,11.12,1.70,12,0.22,343.00,2250.00,8410,20241119,-54.64,3595,20241230,6.12,4175,-8.62,20250103,3715,2.69,20250109,8410,-54.64,20241119,3595,6.12,20241230,0.66,N,474610,100,12 억,,83852,N,N,0,N,00,N
|
|
20250120,091339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,5,2,0.13,26761300,7087,12.65,3780,3850,3760,4905,2645,3775,3776.11,0.67,0,-3758,3871,3822,3796,3747,3721,3810,3735,13,1130,100,2640,5,1,12582063,476,11.02,1.68,12,0.06,343.00,2250.00,8410,20241119,-55.05,3595,20241230,5.15,4175,-9.46,20250103,3715,1.75,20250109,8410,-55.05,20241119,3595,5.15,20241230,0.66,N,474610,100,12 억,,83852,N,N,0,N,00,N
|
|
20250117,161332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,-50,5,-1.31,207310870,54795,96.74,3845,3845,3770,4970,2680,3825,3783.39,0.74,0,-9537,3905,3865,3820,3780,3735,3842,3757,13,1145,100,2670,5,1,12582063,475,11.01,1.68,12,0.44,343.00,2250.00,8410,20241119,-55.11,3595,20241230,5.01,4175,-9.58,20250103,3715,1.62,20250109,8410,-55.11,20241119,3595,5.01,20241230,0.47,N,474610,100,12 억,,92910,N,N,0,N,00,N
|
|
20250117,151328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,-50,5,-1.31,196076470,51819,91.49,3845,3845,3770,4970,2680,3825,3783.86,0.74,0,-8472,3905,3865,3820,3780,3735,3842,3757,13,1145,100,2670,5,1,12582063,475,11.01,1.68,12,0.41,343.00,2250.00,8410,20241119,-55.11,3595,20241230,5.01,4175,-9.58,20250103,3715,1.62,20250109,8410,-55.11,20241119,3595,5.01,20241230,0.47,N,474610,100,12 억,,92910,N,N,0,N,00,N
|
|
20250117,141336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-45,5,-1.18,168252260,44459,78.49,3845,3845,3770,4970,2680,3825,3784.42,0.74,0,-9533,3905,3865,3820,3780,3735,3842,3757,13,1145,100,2670,5,1,12582063,476,11.02,1.68,12,0.35,343.00,2250.00,8410,20241119,-55.05,3595,20241230,5.15,4175,-9.46,20250103,3715,1.75,20250109,8410,-55.05,20241119,3595,5.15,20241230,0.47,N,474610,100,12 억,,92910,N,N,0,N,00,N
|
|
20250117,131336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-55,5,-1.44,152019910,40167,70.92,3845,3845,3770,4970,2680,3825,3784.68,0.74,0,-10084,3905,3865,3820,3780,3735,3842,3757,13,1145,100,2670,5,1,12582063,474,10.99,1.68,12,0.32,343.00,2250.00,8410,20241119,-55.17,3595,20241230,4.87,4175,-9.70,20250103,3715,1.48,20250109,8410,-55.17,20241119,3595,4.87,20241230,0.47,N,474610,100,12 억,,92910,N,N,0,N,00,N
|
|
20250117,121337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-45,5,-1.18,136247010,35988,63.54,3845,3845,3770,4970,2680,3825,3785.88,0.74,0,-10118,3905,3865,3820,3780,3735,3842,3757,13,1145,100,2670,5,1,12582063,476,11.02,1.68,12,0.29,343.00,2250.00,8410,20241119,-55.05,3595,20241230,5.15,4175,-9.46,20250103,3715,1.75,20250109,8410,-55.05,20241119,3595,5.15,20241230,0.47,N,474610,100,12 억,,92910,N,N,0,N,00,N
|
|
20250117,111338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-45,5,-1.18,123084245,32507,57.39,3845,3845,3770,4970,2680,3825,3786.37,0.74,0,-10311,3905,3865,3820,3780,3735,3842,3757,13,1145,100,2670,5,1,12582063,476,11.02,1.68,12,0.26,343.00,2250.00,8410,20241119,-55.05,3595,20241230,5.15,4175,-9.46,20250103,3715,1.75,20250109,8410,-55.05,20241119,3595,5.15,20241230,0.47,N,474610,100,12 억,,92910,N,N,0,N,00,N
|
|
20250117,101337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-40,5,-1.05,81630145,21557,38.06,3845,3845,3775,4970,2680,3825,3786.68,0.74,0,-5438,3905,3865,3820,3780,3735,3842,3757,13,1145,100,2670,5,1,12582063,476,11.03,1.68,12,0.17,343.00,2250.00,8410,20241119,-54.99,3595,20241230,5.29,4175,-9.34,20250103,3715,1.88,20250109,8410,-54.99,20241119,3595,5.29,20241230,0.47,N,474610,100,12 억,,92910,N,N,0,N,00,N
|
|
20250117,091336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-40,5,-1.05,28270005,7462,13.17,3845,3845,3780,4970,2680,3825,3788.43,0.74,0,-2587,3905,3865,3820,3780,3735,3842,3757,13,1145,100,2670,5,1,12582063,476,11.03,1.68,12,0.06,343.00,2250.00,8410,20241119,-54.99,3595,20241230,5.29,4175,-9.34,20250103,3715,1.88,20250109,8410,-54.99,20241119,3595,5.29,20241230,0.47,N,474610,100,12 억,,92910,N,N,0,N,00,N
|
|
20250116,161327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,0,3,0.00,203486605,53318,63.48,3860,3860,3775,4970,2680,3825,3816.37,0.74,0,509,3901,3862,3806,3767,3711,3882,3787,13,1145,100,2670,5,1,12582063,481,11.15,1.70,12,0.42,343.00,2250.00,8410,20241119,-54.52,3595,20241230,6.40,4175,-8.38,20250103,3715,2.96,20250109,8410,-54.52,20241119,3595,6.40,20241230,0.42,N,474610,100,12 억,,92483,N,N,0,N,00,N
|
|
20250116,151222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,5,2,0.13,185531925,48626,57.89,3860,3860,3775,4970,2680,3825,3815.49,0.74,0,1160,3901,3862,3806,3767,3711,3882,3787,13,1145,100,2670,5,1,12582063,482,11.17,1.70,12,0.39,343.00,2250.00,8410,20241119,-54.46,3595,20241230,6.54,4175,-8.26,20250103,3715,3.10,20250109,8410,-54.46,20241119,3595,6.54,20241230,0.42,N,474610,100,12 억,,92483,N,N,0,N,00,N
|
|
20250116,141337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,0,3,0.00,167475215,43912,52.28,3860,3860,3775,4970,2680,3825,3813.88,0.74,0,-565,3901,3862,3806,3767,3711,3882,3787,13,1145,100,2670,5,1,12582063,481,11.15,1.70,12,0.35,343.00,2250.00,8410,20241119,-54.52,3595,20241230,6.40,4175,-8.38,20250103,3715,2.96,20250109,8410,-54.52,20241119,3595,6.40,20241230,0.42,N,474610,100,12 억,,92483,N,N,0,N,00,N
|
|
20250116,131332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-5,5,-0.13,145249025,38095,45.35,3860,3860,3775,4970,2680,3825,3812.81,0.74,0,-2261,3901,3862,3806,3767,3711,3882,3787,13,1145,100,2670,5,1,12582063,481,11.14,1.70,12,0.30,343.00,2250.00,8410,20241119,-54.58,3595,20241230,6.26,4175,-8.50,20250103,3715,2.83,20250109,8410,-54.58,20241119,3595,6.26,20241230,0.42,N,474610,100,12 억,,92483,N,N,0,N,00,N
|
|
20250116,121332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-5,5,-0.13,121659050,31926,38.01,3860,3860,3775,4970,2680,3825,3810.66,0.74,0,-6297,3901,3862,3806,3767,3711,3882,3787,13,1145,100,2670,5,1,12582063,481,11.14,1.70,12,0.25,343.00,2250.00,8410,20241119,-54.58,3595,20241230,6.26,4175,-8.50,20250103,3715,2.83,20250109,8410,-54.58,20241119,3595,6.26,20241230,0.42,N,474610,100,12 억,,92483,N,N,0,N,00,N
|
|
20250116,111333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,-20,5,-0.52,101138745,26536,31.59,3860,3860,3775,4970,2680,3825,3811.38,0.74,0,-6649,3901,3862,3806,3767,3711,3882,3787,13,1145,100,2670,5,1,12582063,479,11.09,1.69,12,0.21,343.00,2250.00,8410,20241119,-54.76,3595,20241230,5.84,4175,-8.86,20250103,3715,2.42,20250109,8410,-54.76,20241119,3595,5.84,20241230,0.42,N,474610,100,12 억,,92483,N,N,0,N,00,N
|
|
20250116,101334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-25,5,-0.65,79001555,20716,24.66,3860,3860,3775,4970,2680,3825,3813.55,0.74,0,-5541,3901,3862,3806,3767,3711,3882,3787,13,1145,100,2670,5,1,12582063,478,11.08,1.69,12,0.16,343.00,2250.00,8410,20241119,-54.82,3595,20241230,5.70,4175,-8.98,20250103,3715,2.29,20250109,8410,-54.82,20241119,3595,5.70,20241230,0.42,N,474610,100,12 억,,92483,N,N,0,N,00,N
|
|
20250116,091337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,10,2,0.26,13009840,3381,4.03,3860,3860,3775,4970,2680,3825,3847.93,0.74,0,-99,3901,3862,3806,3767,3711,3882,3787,13,1145,100,2670,5,1,12582063,483,11.18,1.70,12,0.03,343.00,2250.00,8410,20241119,-54.40,3595,20241230,6.68,4175,-8.14,20250103,3715,3.23,20250109,8410,-54.40,20241119,3595,6.68,20241230,0.42,N,474610,100,12 억,,92483,N,N,0,N,00,N
|
|
20250115,161328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,55,2,1.46,318831395,83995,135.59,3775,3845,3750,4900,2640,3770,3795.84,0.58,0,19173,3936,3852,3796,3712,3656,3825,3685,13,1130,100,2630,5,1,12582063,481,11.15,1.70,12,0.67,343.00,2250.00,8410,20241119,-54.52,3595,20241230,6.40,4175,-8.38,20250103,3715,2.96,20250109,8410,-54.52,20241119,3595,6.40,20241230,0.27,N,474610,100,12 억,,73541,N,N,0,N,00,N
|
|
20250115,151330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,30,2,0.80,311781260,82150,132.61,3775,3845,3750,4900,2640,3770,3795.27,0.58,0,17799,3936,3852,3796,3712,3656,3825,3685,13,1130,100,2630,5,1,12582063,478,11.08,1.69,12,0.65,343.00,2250.00,8410,20241119,-54.82,3595,20241230,5.70,4175,-8.98,20250103,3715,2.29,20250109,8410,-54.82,20241119,3595,5.70,20241230,0.27,N,474610,100,12 억,,73541,N,N,0,N,00,N
|
|
20250115,141324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,50,2,1.33,280496925,73924,119.33,3775,3845,3750,4900,2640,3770,3794.40,0.58,0,16603,3936,3852,3796,3712,3656,3825,3685,13,1130,100,2630,5,1,12582063,481,11.14,1.70,12,0.59,343.00,2250.00,8410,20241119,-54.58,3595,20241230,6.26,4175,-8.50,20250103,3715,2.83,20250109,8410,-54.58,20241119,3595,6.26,20241230,0.27,N,474610,100,12 억,,73541,N,N,0,N,00,N
|
|
20250115,131332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,20,2,0.53,252948640,66677,107.63,3775,3845,3750,4900,2640,3770,3793.64,0.58,0,16894,3936,3852,3796,3712,3656,3825,3685,13,1130,100,2630,5,1,12582063,477,11.05,1.68,12,0.53,343.00,2250.00,8410,20241119,-54.93,3595,20241230,5.42,4175,-9.22,20250103,3715,2.02,20250109,8410,-54.93,20241119,3595,5.42,20241230,0.27,N,474610,100,12 억,,73541,N,N,0,N,00,N
|
|
20250115,121316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,50,2,1.33,192812985,50824,82.04,3775,3845,3750,4900,2640,3770,3793.74,0.58,0,13322,3936,3852,3796,3712,3656,3825,3685,13,1130,100,2630,5,1,12582063,481,11.14,1.70,12,0.40,343.00,2250.00,8410,20241119,-54.58,3595,20241230,6.26,4175,-8.50,20250103,3715,2.83,20250109,8410,-54.58,20241119,3595,6.26,20241230,0.27,N,474610,100,12 억,,73541,N,N,0,N,00,N
|
|
20250115,111329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,50,2,1.33,180361290,47561,76.77,3775,3845,3750,4900,2640,3770,3792.21,0.58,0,11306,3936,3852,3796,3712,3656,3825,3685,13,1130,100,2630,5,1,12582063,481,11.14,1.70,12,0.38,343.00,2250.00,8410,20241119,-54.58,3595,20241230,6.26,4175,-8.50,20250103,3715,2.83,20250109,8410,-54.58,20241119,3595,6.26,20241230,0.27,N,474610,100,12 억,,73541,N,N,0,N,00,N
|
|
20250115,101327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,40,2,1.06,126629150,33505,54.08,3775,3820,3750,4900,2640,3770,3779.41,0.58,0,12999,3936,3852,3796,3712,3656,3825,3685,13,1130,100,2630,5,1,12582063,479,11.11,1.69,12,0.27,343.00,2250.00,8410,20241119,-54.70,3595,20241230,5.98,4175,-8.74,20250103,3715,2.56,20250109,8410,-54.70,20241119,3595,5.98,20241230,0.27,N,474610,100,12 억,,73541,N,N,0,N,00,N
|
|
20250115,091333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,5,2,0.13,50924410,13507,21.80,3775,3795,3760,4900,2640,3770,3770.22,0.58,0,5222,3936,3852,3796,3712,3656,3825,3685,13,1130,100,2630,5,1,12582063,475,11.01,1.68,12,0.11,343.00,2250.00,8410,20241119,-55.11,3595,20241230,5.01,4175,-9.58,20250103,3715,1.62,20250109,8410,-55.11,20241119,3595,5.01,20241230,0.27,N,474610,100,12 억,,73541,N,N,0,N,00,N
|
|
20250114,161309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-30,5,-0.79,230463780,61033,70.69,3800,3880,3740,4940,2660,3800,3776.07,0.56,0,3160,3933,3866,3798,3731,3663,3832,3697,13,1140,100,2660,5,1,12582063,474,10.99,1.68,12,0.49,343.00,2250.00,8410,20241119,-55.17,3595,20241230,4.87,4175,-9.70,20250103,3715,1.48,20250109,8410,-55.17,20241119,3595,4.87,20241230,0.27,N,474610,100,12 억,,70454,N,N,0,N,00,N
|
|
20250114,151327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-10,5,-0.26,214646865,56841,65.84,3800,3880,3740,4940,2660,3800,3776.27,0.56,0,3029,3933,3866,3798,3731,3663,3832,3697,13,1140,100,2660,5,1,12582063,477,11.05,1.68,12,0.45,343.00,2250.00,8410,20241119,-54.93,3595,20241230,5.42,4175,-9.22,20250103,3715,2.02,20250109,8410,-54.93,20241119,3595,5.42,20241230,0.27,N,474610,100,12 억,,70454,N,N,0,N,00,N
|
|
20250114,141323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-20,5,-0.53,185121685,49043,56.80,3800,3880,3740,4940,2660,3800,3774.68,0.56,0,3570,3933,3866,3798,3731,3663,3832,3697,13,1140,100,2660,5,1,12582063,476,11.02,1.68,12,0.39,343.00,2250.00,8410,20241119,-55.05,3595,20241230,5.15,4175,-9.46,20250103,3715,1.75,20250109,8410,-55.05,20241119,3595,5.15,20241230,0.27,N,474610,100,12 억,,70454,N,N,0,N,00,N
|
|
20250114,131321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-10,5,-0.26,168716655,44710,51.79,3800,3880,3740,4940,2660,3800,3773.58,0.56,0,3746,3933,3866,3798,3731,3663,3832,3697,13,1140,100,2660,5,1,12582063,477,11.05,1.68,12,0.36,343.00,2250.00,8410,20241119,-54.93,3595,20241230,5.42,4175,-9.22,20250103,3715,2.02,20250109,8410,-54.93,20241119,3595,5.42,20241230,0.27,N,474610,100,12 억,,70454,N,N,0,N,00,N
|
|
20250114,121317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-20,5,-0.53,128286475,34011,39.39,3800,3880,3740,4940,2660,3800,3771.91,0.56,0,1301,3933,3866,3798,3731,3663,3832,3697,13,1140,100,2660,5,1,12582063,476,11.02,1.68,12,0.27,343.00,2250.00,8410,20241119,-55.05,3595,20241230,5.15,4175,-9.46,20250103,3715,1.75,20250109,8410,-55.05,20241119,3595,5.15,20241230,0.27,N,474610,100,12 억,,70454,N,N,0,N,00,N
|
|
20250114,111314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,-50,5,-1.32,112910045,29924,34.66,3800,3880,3745,4940,2660,3800,3773.23,0.56,0,-443,3933,3866,3798,3731,3663,3832,3697,13,1140,100,2660,5,1,12582063,472,10.93,1.67,12,0.24,343.00,2250.00,8410,20241119,-55.41,3595,20241230,4.31,4175,-10.18,20250103,3715,0.94,20250109,8410,-55.41,20241119,3595,4.31,20241230,0.27,N,474610,100,12 억,,70454,N,N,0,N,00,N
|
|
20250114,101314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-40,5,-1.05,88514470,23424,27.13,3800,3880,3745,4940,2660,3800,3778.79,0.56,0,-230,3933,3866,3798,3731,3663,3832,3697,13,1140,100,2660,5,1,12582063,473,10.96,1.67,12,0.19,343.00,2250.00,8410,20241119,-55.29,3595,20241230,4.59,4175,-9.94,20250103,3715,1.21,20250109,8410,-55.29,20241119,3595,4.59,20241230,0.27,N,474610,100,12 억,,70454,N,N,0,N,00,N
|
|
20250114,091320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-45,5,-1.18,25452880,6702,7.76,3800,3880,3745,4940,2660,3800,3797.80,0.56,0,400,3933,3866,3798,3731,3663,3832,3697,13,1140,100,2660,5,1,12582063,472,10.95,1.67,12,0.05,343.00,2250.00,8410,20241119,-55.35,3595,20241230,4.45,4175,-10.06,20250103,3715,1.08,20250109,8410,-55.35,20241119,3595,4.45,20241230,0.27,N,474610,100,12 억,,70454,N,N,0,N,00,N
|
|
20250113,161301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-65,5,-1.68,323301145,85580,133.51,3865,3865,3730,5020,2710,3865,3777.76,0.69,0,-16329,3991,3927,3861,3797,3731,3960,3830,13,1155,100,2700,5,1,12582063,478,11.08,1.69,12,0.68,343.00,2250.00,8410,20241119,-54.82,3595,20241230,5.70,4175,-8.98,20250103,3715,2.29,20250109,8410,-54.82,20241119,3595,5.70,20241230,0.21,N,474610,100,12 억,,86678,N,N,0,N,00,N
|
|
20250113,151309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-85,5,-2.20,301767350,79902,124.65,3865,3865,3730,5020,2710,3865,3776.72,0.69,0,-15274,3991,3927,3861,3797,3731,3960,3830,13,1155,100,2700,5,1,12582063,476,11.02,1.68,12,0.64,343.00,2250.00,8410,20241119,-55.05,3595,20241230,5.15,4175,-9.46,20250103,3715,1.75,20250109,8410,-55.05,20241119,3595,5.15,20241230,0.21,N,474610,100,12 억,,86678,N,N,0,N,00,N
|
|
20250113,141243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-85,5,-2.20,203190895,53635,83.67,3865,3865,3750,5020,2710,3865,3788.40,0.69,0,-11377,3991,3927,3861,3797,3731,3960,3830,13,1155,100,2700,5,1,12582063,476,11.02,1.68,12,0.43,343.00,2250.00,8410,20241119,-55.05,3595,20241230,5.15,4175,-9.46,20250103,3715,1.75,20250109,8410,-55.05,20241119,3595,5.15,20241230,0.21,N,474610,100,12 억,,86678,N,N,0,N,00,N
|
|
20250113,131249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-105,5,-2.72,179696460,47401,73.95,3865,3865,3750,5020,2710,3865,3790.98,0.69,0,-12065,3991,3927,3861,3797,3731,3960,3830,13,1155,100,2700,5,1,12582063,473,10.96,1.67,12,0.38,343.00,2250.00,8410,20241119,-55.29,3595,20241230,4.59,4175,-9.94,20250103,3715,1.21,20250109,8410,-55.29,20241119,3595,4.59,20241230,0.21,N,474610,100,12 억,,86678,N,N,0,N,00,N
|
|
20250113,121253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-75,5,-1.94,125610735,33053,51.56,3865,3865,3780,5020,2710,3865,3800.28,0.69,0,-8587,3991,3927,3861,3797,3731,3960,3830,13,1155,100,2700,5,1,12582063,477,11.05,1.68,12,0.26,343.00,2250.00,8410,20241119,-54.93,3595,20241230,5.42,4175,-9.22,20250103,3715,2.02,20250109,8410,-54.93,20241119,3595,5.42,20241230,0.21,N,474610,100,12 억,,86678,N,N,0,N,00,N
|
|
20250113,111250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-80,5,-2.07,110503330,29062,45.34,3865,3865,3780,5020,2710,3865,3802.33,0.69,0,-6816,3991,3927,3861,3797,3731,3960,3830,13,1155,100,2700,5,1,12582063,476,11.03,1.68,12,0.23,343.00,2250.00,8410,20241119,-54.99,3595,20241230,5.29,4175,-9.34,20250103,3715,1.88,20250109,8410,-54.99,20241119,3595,5.29,20241230,0.21,N,474610,100,12 억,,86678,N,N,0,N,00,N
|
|
20250113,101251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,-60,5,-1.55,77617835,20393,31.81,3865,3865,3785,5020,2710,3865,3806.10,0.69,0,-2665,3991,3927,3861,3797,3731,3960,3830,13,1155,100,2700,5,1,12582063,479,11.09,1.69,12,0.16,343.00,2250.00,8410,20241119,-54.76,3595,20241230,5.84,4175,-8.86,20250103,3715,2.42,20250109,8410,-54.76,20241119,3595,5.84,20241230,0.21,N,474610,100,12 억,,86678,N,N,0,N,00,N
|
|
20250113,091257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-45,5,-1.16,16852105,4414,6.89,3865,3865,3785,5020,2710,3865,3817.88,0.69,0,2735,3991,3927,3861,3797,3731,3960,3830,13,1155,100,2700,5,1,12582063,481,11.14,1.70,12,0.04,343.00,2250.00,8410,20241119,-54.58,3595,20241230,6.26,4175,-8.50,20250103,3715,2.83,20250109,8410,-54.58,20241119,3595,6.26,20241230,0.21,N,474610,100,12 억,,86678,N,N,0,N,00,N
|
|
20250110,161229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,15,2,0.39,234885570,61231,41.59,3850,3925,3795,5000,2695,3850,3836.06,0.67,0,2256,3973,3911,3813,3751,3653,3862,3702,13,1150,100,2690,5,1,12582063,486,11.27,1.72,12,0.49,343.00,2250.00,8410,20241119,-54.04,3595,20241230,7.51,4175,-7.43,20250103,3715,4.04,20250109,8410,-54.04,20241119,3595,7.51,20241230,0.22,N,474610,100,12 억,,84269,N,N,0,N,00,N
|
|
20250110,151238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,0,3,0.00,224863445,58633,39.82,3850,3925,3795,5000,2695,3850,3835.10,0.67,0,4,3973,3911,3813,3751,3653,3862,3702,13,1150,100,2690,5,1,12582063,484,11.22,1.71,12,0.47,343.00,2250.00,8410,20241119,-54.22,3595,20241230,7.09,4175,-7.78,20250103,3715,3.63,20250109,8410,-54.22,20241119,3595,7.09,20241230,0.22,N,474610,100,12 억,,84269,N,N,0,N,00,N
|
|
20250110,141243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-30,5,-0.78,188378065,49126,33.37,3850,3925,3795,5000,2695,3850,3834.59,0.67,0,-3513,3973,3911,3813,3751,3653,3862,3702,13,1150,100,2690,5,1,12582063,481,11.14,1.70,12,0.39,343.00,2250.00,8410,20241119,-54.58,3595,20241230,6.26,4175,-8.50,20250103,3715,2.83,20250109,8410,-54.58,20241119,3595,6.26,20241230,0.22,N,474610,100,12 억,,84269,N,N,0,N,00,N
|
|
20250110,131244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-30,5,-0.78,155012050,40383,27.43,3850,3925,3795,5000,2695,3850,3838.55,0.67,0,-5865,3973,3911,3813,3751,3653,3862,3702,13,1150,100,2690,5,1,12582063,481,11.14,1.70,12,0.32,343.00,2250.00,8410,20241119,-54.58,3595,20241230,6.26,4175,-8.50,20250103,3715,2.83,20250109,8410,-54.58,20241119,3595,6.26,20241230,0.22,N,474610,100,12 억,,84269,N,N,0,N,00,N
|
|
20250110,121245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-25,5,-0.65,142182585,37022,25.14,3850,3925,3795,5000,2695,3850,3840.49,0.67,0,-6726,3973,3911,3813,3751,3653,3862,3702,13,1150,100,2690,5,1,12582063,481,11.15,1.70,12,0.29,343.00,2250.00,8410,20241119,-54.52,3595,20241230,6.40,4175,-8.38,20250103,3715,2.96,20250109,8410,-54.52,20241119,3595,6.40,20241230,0.22,N,474610,100,12 억,,84269,N,N,0,N,00,N
|
|
20250110,111241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,-45,5,-1.17,123447300,32117,21.81,3850,3925,3795,5000,2695,3850,3843.67,0.67,0,-6577,3973,3911,3813,3751,3653,3862,3702,13,1150,100,2690,5,1,12582063,479,11.09,1.69,12,0.26,343.00,2250.00,8410,20241119,-54.76,3595,20241230,5.84,4175,-8.86,20250103,3715,2.42,20250109,8410,-54.76,20241119,3595,5.84,20241230,0.22,N,474610,100,12 억,,84269,N,N,0,N,00,N
|
|
20250110,101239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-55,5,-1.43,106432055,27657,18.78,3850,3925,3795,5000,2695,3850,3848.29,0.67,0,-6607,3973,3911,3813,3751,3653,3862,3702,13,1150,100,2690,5,1,12582063,477,11.06,1.69,12,0.22,343.00,2250.00,8410,20241119,-54.88,3595,20241230,5.56,4175,-9.10,20250103,3715,2.15,20250109,8410,-54.88,20241119,3595,5.56,20241230,0.22,N,474610,100,12 억,,84269,N,N,0,N,00,N
|
|
20250110,091244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,15,2,0.39,22024325,5705,3.87,3850,3925,3845,5000,2695,3850,3860.53,0.67,0,-2481,3973,3911,3813,3751,3653,3862,3702,13,1150,100,2690,5,1,12582063,486,11.27,1.72,12,0.05,343.00,2250.00,8410,20241119,-54.04,3595,20241230,7.51,4175,-7.43,20250103,3715,4.04,20250109,8410,-54.04,20241119,3595,7.51,20241230,0.22,N,474610,100,12 억,,84269,N,N,0,N,00,N
|
|
20250109,161230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-40,5,-1.03,554888525,146966,114.45,3855,3875,3715,5050,2725,3890,3775.47,0.53,0,18279,4023,3956,3913,3846,3803,3935,3825,13,1160,100,2720,5,1,12582063,484,11.22,1.71,12,1.17,343.00,2250.00,8410,20241119,-54.22,3595,20241230,7.09,4175,-7.78,20250103,3715,3.63,20250109,8410,-54.22,20241119,3595,7.09,20241230,0.12,N,474610,100,12 억,,66300,N,N,0,N,00,N
|
|
20250109,151229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-45,5,-1.16,535019820,141789,110.42,3855,3875,3715,5050,2725,3890,3773.35,0.53,0,15954,4023,3956,3913,3846,3803,3935,3825,13,1160,100,2720,5,1,12582063,484,11.21,1.71,12,1.13,343.00,2250.00,8410,20241119,-54.28,3595,20241230,6.95,4175,-7.90,20250103,3715,3.50,20250109,8410,-54.28,20241119,3595,6.95,20241230,0.12,N,474610,100,12 억,,66300,N,N,0,N,00,N
|
|
20250109,141236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-80,5,-2.06,503527100,133573,104.02,3855,3855,3715,5050,2725,3890,3769.68,0.53,0,14745,4023,3956,3913,3846,3803,3935,3825,13,1160,100,2720,5,1,12582063,479,11.11,1.69,12,1.06,343.00,2250.00,8410,20241119,-54.70,3595,20241230,5.98,4175,-8.74,20250103,3715,2.56,20250109,8410,-54.70,20241119,3595,5.98,20241230,0.12,N,474610,100,12 억,,66300,N,N,0,N,00,N
|
|
20250109,131236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-80,5,-2.06,427745295,113622,88.48,3855,3855,3715,5050,2725,3890,3764.63,0.53,0,4816,4023,3956,3913,3846,3803,3935,3825,13,1160,100,2720,5,1,12582063,479,11.11,1.69,12,0.90,343.00,2250.00,8410,20241119,-54.70,3595,20241230,5.98,4175,-8.74,20250103,3715,2.56,20250109,8410,-54.70,20241119,3595,5.98,20241230,0.12,N,474610,100,12 억,,66300,N,N,0,N,00,N
|
|
20250109,121235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-110,5,-2.83,388704720,103346,80.48,3855,3855,3715,5050,2725,3890,3761.20,0.53,0,1758,4023,3956,3913,3846,3803,3935,3825,13,1160,100,2720,5,1,12582063,476,11.02,1.68,12,0.82,343.00,2250.00,8410,20241119,-55.05,3595,20241230,5.15,4175,-9.46,20250103,3715,1.75,20250109,8410,-55.05,20241119,3595,5.15,20241230,0.12,N,474610,100,12 억,,66300,N,N,0,N,00,N
|
|
20250109,111240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,-115,5,-2.96,352249055,93690,72.96,3855,3855,3715,5050,2725,3890,3759.73,0.53,0,-4650,4023,3956,3913,3846,3803,3935,3825,13,1160,100,2720,5,1,12582063,475,11.01,1.68,12,0.74,343.00,2250.00,8410,20241119,-55.11,3595,20241230,5.01,4175,-9.58,20250103,3715,1.62,20250109,8410,-55.11,20241119,3595,5.01,20241230,0.12,N,474610,100,12 억,,66300,N,N,0,N,00,N
|
|
20250109,101237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,-145,5,-3.73,296484335,78854,61.41,3855,3855,3715,5050,2725,3890,3759.91,0.53,0,-4899,4023,3956,3913,3846,3803,3935,3825,13,1160,100,2720,5,1,12582063,471,10.92,1.66,12,0.63,343.00,2250.00,8410,20241119,-55.47,3595,20241230,4.17,4175,-10.30,20250103,3715,0.81,20250109,8410,-55.47,20241119,3595,4.17,20241230,0.12,N,474610,100,12 억,,66300,N,N,0,N,00,N
|
|
20250109,091242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-120,5,-3.08,86387180,22707,17.68,3855,3855,3770,5050,2725,3890,3804.43,0.53,0,-7156,4023,3956,3913,3846,3803,3935,3825,13,1160,100,2720,5,1,12582063,474,10.99,1.68,12,0.18,343.00,2250.00,8410,20241119,-55.17,3595,20241230,4.87,4175,-9.70,20250103,3770,0.00,20250109,8410,-55.17,20241119,3595,4.87,20241230,0.12,N,474610,100,12 억,,66300,N,N,0,N,00,N
|
|
20250108,161224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-110,5,-2.75,497733220,127764,99.04,3915,3980,3870,5200,2800,4000,3895.73,0.64,0,-14853,4123,4061,4028,3966,3933,4045,3950,13,1200,100,2800,5,1,12582063,489,11.34,1.73,12,1.02,343.00,2250.00,8410,20241119,-53.75,3595,20241230,8.21,4175,-6.83,20250103,3870,0.52,20250108,8410,-53.75,20241119,3595,8.21,20241230,0.11,N,474610,100,12 억,,81065,N,N,0,N,00,N
|
|
20250108,151229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-110,5,-2.75,476459765,122295,94.80,3915,3980,3870,5200,2800,4000,3895.99,0.64,0,-16819,4123,4061,4028,3966,3933,4045,3950,13,1200,100,2800,5,1,12582063,489,11.34,1.73,12,0.97,343.00,2250.00,8410,20241119,-53.75,3595,20241230,8.21,4175,-6.83,20250103,3870,0.52,20250108,8410,-53.75,20241119,3595,8.21,20241230,0.11,N,474610,100,12 억,,81065,N,N,0,N,00,N
|
|
20250108,141233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,-120,5,-3.00,421981635,108243,83.91,3915,3980,3870,5200,2800,4000,3898.47,0.64,0,-22694,4123,4061,4028,3966,3933,4045,3950,13,1200,100,2800,5,1,12582063,488,11.31,1.72,12,0.86,343.00,2250.00,8410,20241119,-53.86,3595,20241230,7.93,4175,-7.07,20250103,3870,0.26,20250108,8410,-53.86,20241119,3595,7.93,20241230,0.11,N,474610,100,12 억,,81065,N,N,0,N,00,N
|
|
20250108,131230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,-120,5,-3.00,393403800,100874,78.20,3915,3980,3870,5200,2800,4000,3899.95,0.64,0,-22009,4123,4061,4028,3966,3933,4045,3950,13,1200,100,2800,5,1,12582063,488,11.31,1.72,12,0.80,343.00,2250.00,8410,20241119,-53.86,3595,20241230,7.93,4175,-7.07,20250103,3870,0.26,20250108,8410,-53.86,20241119,3595,7.93,20241230,0.11,N,474610,100,12 억,,81065,N,N,0,N,00,N
|
|
20250108,121228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-115,5,-2.88,326509660,83621,64.82,3915,3980,3880,5200,2800,4000,3904.64,0.64,0,-17310,4123,4061,4028,3966,3933,4045,3950,13,1200,100,2800,5,1,12582063,489,11.33,1.73,12,0.66,343.00,2250.00,8410,20241119,-53.80,3595,20241230,8.07,4175,-6.95,20250103,3880,0.13,20250108,8410,-53.80,20241119,3595,8.07,20241230,0.11,N,474610,100,12 억,,81065,N,N,0,N,00,N
|
|
20250108,111229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-110,5,-2.75,265316685,67883,52.62,3915,3980,3880,5200,2800,4000,3908.44,0.64,0,-13507,4123,4061,4028,3966,3933,4045,3950,13,1200,100,2800,5,1,12582063,489,11.34,1.73,12,0.54,343.00,2250.00,8410,20241119,-53.75,3595,20241230,8.21,4175,-6.83,20250103,3880,0.26,20250108,8410,-53.75,20241119,3595,8.21,20241230,0.11,N,474610,100,12 억,,81065,N,N,0,N,00,N
|
|
20250108,101229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-110,5,-2.75,237863960,60831,47.16,3915,3980,3880,5200,2800,4000,3910.24,0.64,0,-13247,4123,4061,4028,3966,3933,4045,3950,13,1200,100,2800,5,1,12582063,489,11.34,1.73,12,0.48,343.00,2250.00,8410,20241119,-53.75,3595,20241230,8.21,4175,-6.83,20250103,3880,0.26,20250108,8410,-53.75,20241119,3595,8.21,20241230,0.11,N,474610,100,12 억,,81065,N,N,0,N,00,N
|
|
20250108,091230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,-90,5,-2.25,102954815,26279,20.37,3915,3980,3880,5200,2800,4000,3917.76,0.64,0,-10586,4123,4061,4028,3966,3933,4045,3950,13,1200,100,2800,5,1,12582063,492,11.40,1.74,12,0.21,343.00,2250.00,8410,20241119,-53.51,3595,20241230,8.76,4175,-6.35,20250103,3880,0.77,20250108,8410,-53.51,20241119,3595,8.76,20241230,0.11,N,474610,100,12 억,,81065,N,N,0,N,00,N
|
|
20250107,161216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-25,5,-0.62,517038950,128150,108.62,4030,4090,3995,5230,2820,4025,4034.72,0.58,0,8227,4095,4060,4015,3980,3935,4077,3997,13,1205,100,2810,5,1,12582063,503,11.66,1.78,12,1.02,343.00,2250.00,8410,20241119,-52.44,3595,20241230,11.27,4175,-4.19,20250103,3915,2.17,20250102,8410,-52.44,20241119,3595,11.27,20241230,0.09,N,474610,100,12 억,,72962,N,N,0,N,00,N
|
|
20250107,151221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,-10,5,-0.25,498048295,123402,104.60,4030,4090,3995,5230,2820,4025,4035.98,0.58,0,8548,4095,4060,4015,3980,3935,4077,3997,13,1205,100,2810,5,1,12582063,505,11.71,1.78,12,0.98,343.00,2250.00,8410,20241119,-52.26,3595,20241230,11.68,4175,-3.83,20250103,3915,2.55,20250102,8410,-52.26,20241119,3595,11.68,20241230,0.09,N,474610,100,12 억,,72962,N,N,0,N,00,N
|
|
20250107,141219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,0,3,0.00,421380385,104276,88.38,4030,4090,4010,5230,2820,4025,4041.01,0.58,0,12310,4095,4060,4015,3980,3935,4077,3997,13,1205,100,2810,5,1,12582063,506,11.73,1.79,12,0.83,343.00,2250.00,8410,20241119,-52.14,3595,20241230,11.96,4175,-3.59,20250103,3915,2.81,20250102,8410,-52.14,20241119,3595,11.96,20241230,0.09,N,474610,100,12 억,,72962,N,N,0,N,00,N
|
|
20250107,131219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,0,3,0.00,401632445,99374,84.23,4030,4090,4010,5230,2820,4025,4041.63,0.58,0,12139,4095,4060,4015,3980,3935,4077,3997,13,1205,100,2810,5,1,12582063,506,11.73,1.79,12,0.79,343.00,2250.00,8410,20241119,-52.14,3595,20241230,11.96,4175,-3.59,20250103,3915,2.81,20250102,8410,-52.14,20241119,3595,11.96,20241230,0.09,N,474610,100,12 억,,72962,N,N,0,N,00,N
|
|
20250107,121221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4045,20,2,0.50,364409790,90135,76.40,4030,4090,4010,5230,2820,4025,4042.93,0.58,0,7164,4095,4060,4015,3980,3935,4077,3997,13,1205,100,2810,5,1,12582063,509,11.79,1.80,12,0.72,343.00,2250.00,8410,20241119,-51.90,3595,20241230,12.52,4175,-3.11,20250103,3915,3.32,20250102,8410,-51.90,20241119,3595,12.52,20241230,0.09,N,474610,100,12 억,,72962,N,N,0,N,00,N
|
|
20250107,111213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,10,2,0.25,293079765,72405,61.37,4030,4090,4020,5230,2820,4025,4047.78,0.58,0,5403,4095,4060,4015,3980,3935,4077,3997,13,1205,100,2810,5,1,12582063,508,11.76,1.79,12,0.58,343.00,2250.00,8410,20241119,-52.02,3595,20241230,12.24,4175,-3.35,20250103,3915,3.07,20250102,8410,-52.02,20241119,3595,12.24,20241230,0.09,N,474610,100,12 억,,72962,N,N,0,N,00,N
|
|
20250107,101221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,15,2,0.37,244015255,60235,51.06,4030,4090,4020,5230,2820,4025,4051.05,0.58,0,7078,4095,4060,4015,3980,3935,4077,3997,13,1205,100,2810,5,1,12582063,508,11.78,1.80,12,0.48,343.00,2250.00,8410,20241119,-51.96,3595,20241230,12.38,4175,-3.23,20250103,3915,3.19,20250102,8410,-51.96,20241119,3595,12.38,20241230,0.09,N,474610,100,12 억,,72962,N,N,0,N,00,N
|
|
20250107,091224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,15,2,0.37,120739610,29799,25.26,4030,4090,4020,5230,2820,4025,4051.80,0.58,0,11913,4095,4060,4015,3980,3935,4077,3997,13,1205,100,2810,5,1,12582063,508,11.78,1.80,12,0.24,343.00,2250.00,8410,20241119,-51.96,3595,20241230,12.38,4175,-3.23,20250103,3915,3.19,20250102,8410,-51.96,20241119,3595,12.38,20241230,0.09,N,474610,100,12 억,,72962,N,N,0,N,00,N
|
|
20250106,161204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,-20,5,-0.49,470236340,117531,85.04,4010,4050,3970,5250,2835,4045,4000.86,0.54,0,4923,4258,4151,4068,3961,3878,4110,3920,13,1205,100,2830,5,1,12582063,506,11.73,1.79,12,0.93,343.00,2250.00,8410,20241119,-52.14,3595,20241230,11.96,4175,-3.59,20250103,3915,2.81,20250102,8410,-52.14,20241119,3595,11.96,20241230,0.14,N,474610,100,12 억,,68039,N,N,0,N,00,N
|
|
20250106,151204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-40,5,-0.99,436753605,109194,79.01,4010,4050,3970,5250,2835,4045,3999.77,0.54,0,1797,4258,4151,4068,3961,3878,4110,3920,13,1205,100,2830,5,1,12582063,504,11.68,1.78,12,0.87,343.00,2250.00,8410,20241119,-52.38,3595,20241230,11.40,4175,-4.07,20250103,3915,2.30,20250102,8410,-52.38,20241119,3595,11.40,20241230,0.14,N,474610,100,12 억,,68039,N,N,0,N,00,N
|
|
20250106,141205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,-55,5,-1.36,396210370,99049,71.67,4010,4050,3970,5250,2835,4045,4000.12,0.54,0,1512,4258,4151,4068,3961,3878,4110,3920,13,1205,100,2830,5,1,12582063,502,11.63,1.77,12,0.79,343.00,2250.00,8410,20241119,-52.56,3595,20241230,10.99,4175,-4.43,20250103,3915,1.92,20250102,8410,-52.56,20241119,3595,10.99,20241230,0.14,N,474610,100,12 억,,68039,N,N,0,N,00,N
|
|
20250106,131154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-50,5,-1.24,371755275,92925,67.23,4010,4050,3970,5250,2835,4045,4000.57,0.54,0,1741,4258,4151,4068,3961,3878,4110,3920,13,1205,100,2830,5,1,12582063,503,11.65,1.78,12,0.74,343.00,2250.00,8410,20241119,-52.50,3595,20241230,11.13,4175,-4.31,20250103,3915,2.04,20250102,8410,-52.50,20241119,3595,11.13,20241230,0.14,N,474610,100,12 억,,68039,N,N,0,N,00,N
|
|
20250106,121203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-45,5,-1.11,334958005,83709,60.57,4010,4050,3970,5250,2835,4045,4001.43,0.54,0,1985,4258,4151,4068,3961,3878,4110,3920,13,1205,100,2830,5,1,12582063,503,11.66,1.78,12,0.67,343.00,2250.00,8410,20241119,-52.44,3595,20241230,11.27,4175,-4.19,20250103,3915,2.17,20250102,8410,-52.44,20241119,3595,11.27,20241230,0.14,N,474610,100,12 억,,68039,N,N,0,N,00,N
|
|
20250106,111158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-60,5,-1.48,300546430,75090,54.33,4010,4050,3970,5250,2835,4045,4002.45,0.54,0,2853,4258,4151,4068,3961,3878,4110,3920,13,1205,100,2830,5,1,12582063,501,11.62,1.77,12,0.60,343.00,2250.00,8410,20241119,-52.62,3595,20241230,10.85,4175,-4.55,20250103,3915,1.79,20250102,8410,-52.62,20241119,3595,10.85,20241230,0.14,N,474610,100,12 억,,68039,N,N,0,N,00,N
|
|
20250106,101152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,-35,5,-0.87,194718670,48573,35.14,4010,4050,3970,5250,2835,4045,4008.74,0.54,0,15447,4258,4151,4068,3961,3878,4110,3920,13,1205,100,2830,5,1,12582063,505,11.69,1.78,12,0.39,343.00,2250.00,8410,20241119,-52.32,3595,20241230,11.54,4175,-3.95,20250103,3915,2.43,20250102,8410,-52.32,20241119,3595,11.54,20241230,0.14,N,474610,100,12 억,,68039,N,N,0,N,00,N
|
|
20250106,091155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-45,5,-1.11,40146790,10024,7.25,4010,4045,3970,5250,2835,4045,4004.85,0.54,0,788,4258,4151,4068,3961,3878,4110,3920,13,1205,100,2830,5,1,12582063,503,11.66,1.78,12,0.08,343.00,2250.00,8410,20241119,-52.44,3595,20241230,11.27,4175,-4.19,20250103,3915,2.17,20250102,8410,-52.44,20241119,3595,11.27,20241230,0.14,N,474610,100,12 억,,68039,N,N,0,N,00,N
|
|
20250103,161146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4045,-55,5,-1.34,549439145,136080,90.84,4060,4175,3985,5330,2870,4100,4037.58,0.59,0,-5651,4243,4171,4043,3971,3843,4207,4007,13,1230,100,2870,5,1,12582063,509,11.79,1.80,12,1.08,343.00,2250.00,8410,20241119,-51.90,3595,20241230,12.52,4175,-3.11,20250103,3915,3.32,20250102,8410,-51.90,20241119,3595,12.52,20241230,0.15,N,474610,100,12 억,,73623,N,N,0,N,00,N
|
|
20250103,151151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,-70,5,-1.71,524554925,129926,86.73,4060,4175,3985,5330,2870,4100,4037.33,0.59,0,-8786,4243,4171,4043,3971,3843,4207,4007,13,1230,100,2870,5,1,12582063,507,11.75,1.79,12,1.03,343.00,2250.00,8410,20241119,-52.08,3595,20241230,12.10,4175,-3.47,20250103,3915,2.94,20250102,8410,-52.08,20241119,3595,12.10,20241230,0.15,N,474610,100,12 억,,73623,N,N,0,N,00,N
|
|
20250103,141152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,-90,5,-2.20,486210440,120391,80.37,4060,4175,3985,5330,2870,4100,4038.59,0.59,0,-9253,4243,4171,4043,3971,3843,4207,4007,13,1230,100,2870,5,1,12582063,505,11.69,1.78,12,0.96,343.00,2250.00,8410,20241119,-52.32,3595,20241230,11.54,4175,-3.95,20250103,3915,2.43,20250102,8410,-52.32,20241119,3595,11.54,20241230,0.15,N,474610,100,12 억,,73623,N,N,0,N,00,N
|
|
20250103,131153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,-85,5,-2.07,381440670,94280,62.94,4060,4175,3990,5330,2870,4100,4045.82,0.59,0,887,4243,4171,4043,3971,3843,4207,4007,13,1230,100,2870,5,1,12582063,505,11.71,1.78,12,0.75,343.00,2250.00,8410,20241119,-52.26,3595,20241230,11.68,4175,-3.83,20250103,3915,2.55,20250102,8410,-52.26,20241119,3595,11.68,20241230,0.15,N,474610,100,12 억,,73623,N,N,0,N,00,N
|
|
20250103,121151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-80,5,-1.95,348977430,86201,57.54,4060,4175,3990,5330,2870,4100,4048.41,0.59,0,1033,4243,4171,4043,3971,3843,4207,4007,13,1230,100,2870,5,1,12582063,506,11.72,1.79,12,0.69,343.00,2250.00,8410,20241119,-52.20,3595,20241230,11.82,4175,-3.71,20250103,3915,2.68,20250102,8410,-52.20,20241119,3595,11.82,20241230,0.15,N,474610,100,12 억,,73623,N,N,0,N,00,N
|
|
20250103,111152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-80,5,-1.95,328188100,81043,54.10,4060,4175,3990,5330,2870,4100,4049.55,0.59,0,2467,4243,4171,4043,3971,3843,4207,4007,13,1230,100,2870,5,1,12582063,506,11.72,1.79,12,0.64,343.00,2250.00,8410,20241119,-52.20,3595,20241230,11.82,4175,-3.71,20250103,3915,2.68,20250102,8410,-52.20,20241119,3595,11.82,20241230,0.15,N,474610,100,12 억,,73623,N,N,0,N,00,N
|
|
20250103,101149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,-35,5,-0.85,263690740,65012,43.40,4060,4175,3990,5330,2870,4100,4056.03,0.59,0,1598,4243,4171,4043,3971,3843,4207,4007,13,1230,100,2870,5,1,12582063,511,11.85,1.81,12,0.52,343.00,2250.00,8410,20241119,-51.66,3595,20241230,13.07,4175,-2.63,20250103,3915,3.83,20250102,8410,-51.66,20241119,3595,13.07,20241230,0.15,N,474610,100,12 억,,73623,N,N,0,N,00,N
|
|
20250103,091152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,-70,5,-1.71,112793815,27740,18.52,4060,4175,3990,5330,2870,4100,4066.10,0.59,0,-1963,4243,4171,4043,3971,3843,4207,4007,13,1230,100,2870,5,1,12582063,507,11.75,1.79,12,0.22,343.00,2250.00,8410,20241119,-52.08,3595,20241230,12.10,4175,-3.47,20250103,3915,2.94,20250102,8410,-52.08,20241119,3595,12.10,20241230,0.15,N,474610,100,12 억,,73623,N,N,0,N,00,N
|
|
20250102,161138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,195,2,4.99,603796745,149008,145.29,3925,4115,3915,5070,2735,3905,4052.08,0.41,0,21696,4171,4037,3816,3682,3461,4105,3750,13,1165,100,2730,5,1,12582063,516,11.95,1.82,12,1.18,343.00,2250.00,8410,20241119,-51.25,3595,20241230,14.05,4115,-0.36,20250102,3915,4.73,20250102,8410,-51.25,20241119,3595,14.05,20241230,0.14,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20250102,151140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,180,2,4.61,556448755,137440,134.01,3925,4115,3915,5070,2735,3905,4048.67,0.41,0,14443,4171,4037,3816,3682,3461,4105,3750,13,1165,100,2730,5,1,12582063,514,11.91,1.82,12,1.09,343.00,2250.00,8410,20241119,-51.43,3595,20241230,13.63,4115,-0.73,20250102,3915,4.34,20250102,8410,-51.43,20241119,3595,13.63,20241230,0.14,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20250102,141138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,185,2,4.74,456939980,113113,110.29,3925,4100,3915,5070,2735,3905,4039.68,0.41,0,12985,4171,4037,3816,3682,3461,4105,3750,13,1165,100,2730,5,1,12582063,515,11.92,1.82,12,0.90,343.00,2250.00,8410,20241119,-51.37,3595,20241230,13.77,4100,-0.24,20250102,3915,4.47,20250102,8410,-51.37,20241119,3595,13.77,20241230,0.14,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20250102,131141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,160,2,4.10,338509540,84062,81.97,3925,4095,3915,5070,2735,3905,4026.90,0.41,0,9006,4171,4037,3816,3682,3461,4105,3750,13,1165,100,2730,5,1,12582063,511,11.85,1.81,12,0.67,343.00,2250.00,8410,20241119,-51.66,3595,20241230,13.07,4095,-0.73,20250102,3915,3.83,20250102,8410,-51.66,20241119,3595,13.07,20241230,0.14,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20250102,121138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,160,2,4.10,293503550,72960,71.14,3925,4095,3915,5070,2735,3905,4022.80,0.41,0,4600,4171,4037,3816,3682,3461,4105,3750,13,1165,100,2730,5,1,12582063,511,11.85,1.81,12,0.58,343.00,2250.00,8410,20241119,-51.66,3595,20241230,13.07,4095,-0.73,20250102,3915,3.83,20250102,8410,-51.66,20241119,3595,13.07,20241230,0.14,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20250102,111129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,125,2,3.20,233186135,58097,56.65,3925,4095,3915,5070,2735,3905,4013.74,0.41,0,3518,4171,4037,3816,3682,3461,4105,3750,13,1165,100,2730,5,1,12582063,507,11.75,1.79,12,0.46,343.00,2250.00,8410,20241119,-52.08,3595,20241230,12.10,4095,-1.59,20250102,3915,2.94,20250102,8410,-52.08,20241119,3595,12.10,20241230,0.14,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20250102,101135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,105,2,2.69,64116250,16214,15.81,3925,4010,3915,5070,2735,3905,3954.38,0.41,0,5002,4171,4037,3816,3682,3461,4105,3750,13,1165,100,2730,5,1,12582063,505,11.69,1.78,12,0.13,343.00,2250.00,8410,20241119,-52.32,3595,20241230,11.54,4010,0.00,20250102,3915,2.43,20250102,8410,-52.32,20241119,3595,11.54,20241230,0.14,N,474610,100,12 억,,51790,N,N,0,N,00,N
|
|
20250102,091124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,0,3,0.00,0,0,0.00,0,0,0,5070,2735,3905,0.00,0.41,0,0,4171,4037,3816,3682,3461,4105,3750,13,1165,100,2730,5,1,12582063,491,11.38,1.74,12,0.00,343.00,2250.00,8410,20241119,-53.57,3595,20241230,8.62,0,0.00,0,0,0.00,0,8410,-53.57,20241119,3595,8.62,20241230,0.14,N,474610,100,12 억,,51790,N,N,0,N,00,N
|