154 lines
64 KiB
CSV
154 lines
64 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250228,161443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-140,5,-2.70,2501821935,497281,68.17,5050,5170,4935,6740,3640,5190,5030.90,1.18,0,57960,5830,5510,5310,4990,4790,5410,4890,13,1550,100,3630,10,1,12924863,653,14.72,2.24,12,3.85,343.00,2250.00,8410,20241119,-39.95,3595,20241230,40.47,6980,-27.65,20250220,3715,35.94,20250109,8410,-39.95,20241119,3595,40.47,20241230,4.53,N,474610,100,12 억,,152852,N,N,0,N,00,N
|
|
20250228,151449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-160,5,-3.08,2416815445,480428,65.86,5050,5170,4935,6740,3640,5190,5030.55,1.18,0,59623,5830,5510,5310,4990,4790,5410,4890,13,1550,100,3630,10,1,12924863,650,14.66,2.24,12,3.72,343.00,2250.00,8410,20241119,-40.19,3595,20241230,39.92,6980,-27.94,20250220,3715,35.40,20250109,8410,-40.19,20241119,3595,39.92,20241230,4.53,N,474610,100,12 억,,152852,N,N,0,N,00,N
|
|
20250228,141451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,-190,5,-3.66,2174482615,432323,59.27,5050,5170,4935,6740,3640,5190,5029.76,1.18,0,52134,5830,5510,5310,4990,4790,5410,4890,13,1550,100,3630,10,1,12924863,646,14.58,2.22,12,3.34,343.00,2250.00,8410,20241119,-40.55,3595,20241230,39.08,6980,-28.37,20250220,3715,34.59,20250109,8410,-40.55,20241119,3595,39.08,20241230,4.53,N,474610,100,12 억,,152852,N,N,0,N,00,N
|
|
20250228,131442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,-170,5,-3.28,1936481055,384890,52.76,5050,5170,4935,6740,3640,5190,5031.26,1.18,0,48069,5830,5510,5310,4990,4790,5410,4890,13,1550,100,3630,10,1,12924863,649,14.64,2.23,12,2.98,343.00,2250.00,8410,20241119,-40.31,3595,20241230,39.64,6980,-28.08,20250220,3715,35.13,20250109,8410,-40.31,20241119,3595,39.64,20241230,4.53,N,474610,100,12 억,,152852,N,N,0,N,00,N
|
|
20250228,121435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,-130,5,-2.50,1710140370,339994,46.61,5050,5170,4935,6740,3640,5190,5029.91,1.18,0,38451,5830,5510,5310,4990,4790,5410,4890,13,1550,100,3630,10,1,12924863,654,14.75,2.25,12,2.63,343.00,2250.00,8410,20241119,-39.83,3595,20241230,40.75,6980,-27.51,20250220,3715,36.20,20250109,8410,-39.83,20241119,3595,40.75,20241230,4.53,N,474610,100,12 억,,152852,N,N,0,N,00,N
|
|
20250228,111439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,-190,5,-3.66,1455559150,289786,39.73,5050,5170,4935,6740,3640,5190,5022.87,1.18,0,38251,5830,5510,5310,4990,4790,5410,4890,13,1550,100,3630,10,1,12924863,646,14.58,2.22,12,2.24,343.00,2250.00,8410,20241119,-40.55,3595,20241230,39.08,6980,-28.37,20250220,3715,34.59,20250109,8410,-40.55,20241119,3595,39.08,20241230,4.53,N,474610,100,12 억,,152852,N,N,0,N,00,N
|
|
20250228,101437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,-150,5,-2.89,1228190545,244443,33.51,5050,5170,4935,6740,3640,5190,5024.44,1.18,0,48776,5830,5510,5310,4990,4790,5410,4890,13,1550,100,3630,10,1,12924863,651,14.69,2.24,12,1.89,343.00,2250.00,8410,20241119,-40.07,3595,20241230,40.19,6980,-27.79,20250220,3715,35.67,20250109,8410,-40.07,20241119,3595,40.19,20241230,4.53,N,474610,100,12 억,,152852,N,N,0,N,00,N
|
|
20250228,091445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,-150,5,-2.89,327500760,64521,8.85,5050,5170,5020,6740,3640,5190,5075.88,1.18,0,16259,5830,5510,5310,4990,4790,5410,4890,13,1550,100,3630,10,1,12924863,651,14.69,2.24,12,0.50,343.00,2250.00,8410,20241119,-40.07,3595,20241230,40.19,6980,-27.79,20250220,3715,35.67,20250109,8410,-40.07,20241119,3595,40.19,20241230,4.53,N,474610,100,12 억,,152852,N,N,0,N,00,N
|
|
20250227,161425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-360,5,-6.49,3882581490,725482,94.05,5490,5630,5110,7210,3890,5550,5351.91,1.30,0,-14677,6083,5816,5623,5356,5163,5720,5260,13,1660,100,3880,10,1,12924863,671,15.13,2.31,12,5.61,343.00,2250.00,8410,20241119,-38.29,3595,20241230,44.37,6980,-25.64,20250220,3715,39.70,20250109,8410,-38.29,20241119,3595,44.37,20241230,4.19,N,474610,100,12 억,,167481,N,N,0,N,00,N
|
|
20250227,151428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-360,5,-6.49,3796800370,708962,91.91,5490,5630,5110,7210,3890,5550,5355.40,1.30,0,-15453,6083,5816,5623,5356,5163,5720,5260,13,1660,100,3880,10,1,12924863,671,15.13,2.31,12,5.49,343.00,2250.00,8410,20241119,-38.29,3595,20241230,44.37,6980,-25.64,20250220,3715,39.70,20250109,8410,-38.29,20241119,3595,44.37,20241230,4.19,N,474610,100,12 억,,167481,N,N,0,N,00,N
|
|
20250227,141430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,-330,5,-5.95,3539480070,659554,85.50,5490,5630,5110,7210,3890,5550,5366.44,1.30,0,-24873,6083,5816,5623,5356,5163,5720,5260,13,1660,100,3880,10,1,12924863,675,15.22,2.32,12,5.10,343.00,2250.00,8410,20241119,-37.93,3595,20241230,45.20,6980,-25.21,20250220,3715,40.51,20250109,8410,-37.93,20241119,3595,45.20,20241230,4.19,N,474610,100,12 억,,167481,N,N,0,N,00,N
|
|
20250227,131428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-370,5,-6.67,3296211000,612624,79.42,5490,5630,5140,7210,3890,5550,5380.44,1.30,0,-32316,6083,5816,5623,5356,5163,5720,5260,13,1660,100,3880,10,1,12924863,670,15.10,2.30,12,4.74,343.00,2250.00,8410,20241119,-38.41,3595,20241230,44.09,6980,-25.79,20250220,3715,39.43,20250109,8410,-38.41,20241119,3595,44.09,20241230,4.19,N,474610,100,12 억,,167481,N,N,0,N,00,N
|
|
20250227,121425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,-300,5,-5.41,2938634590,543853,70.50,5490,5630,5230,7210,3890,5550,5403.32,1.30,0,-38282,6083,5816,5623,5356,5163,5720,5260,13,1660,100,3880,10,1,12924863,679,15.31,2.33,12,4.21,343.00,2250.00,8410,20241119,-37.57,3595,20241230,46.04,6980,-24.79,20250220,3715,41.32,20250109,8410,-37.57,20241119,3595,46.04,20241230,4.19,N,474610,100,12 억,,167481,N,N,0,N,00,N
|
|
20250227,111437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5310,-240,5,-4.32,2763198850,510541,66.18,5490,5630,5230,7210,3890,5550,5412.26,1.30,0,-32437,6083,5816,5623,5356,5163,5720,5260,13,1660,100,3880,10,1,12924863,686,15.48,2.36,12,3.95,343.00,2250.00,8410,20241119,-36.86,3595,20241230,47.71,6980,-23.93,20250220,3715,42.93,20250109,8410,-36.86,20241119,3595,47.71,20241230,4.19,N,474610,100,12 억,,167481,N,N,0,N,00,N
|
|
20250227,101513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5350,-200,5,-3.60,2077301590,380537,49.33,5490,5630,5280,7210,3890,5550,5458.84,1.30,0,-32798,6083,5816,5623,5356,5163,5720,5260,13,1660,100,3880,10,1,12924863,691,15.60,2.38,12,2.94,343.00,2250.00,8410,20241119,-36.39,3595,20241230,48.82,6980,-23.35,20250220,3715,44.01,20250109,8410,-36.39,20241119,3595,48.82,20241230,4.19,N,474610,100,12 억,,167481,N,N,0,N,00,N
|
|
20250227,091538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,70,2,1.26,537932980,96675,12.53,5490,5630,5490,7210,3890,5550,5564.36,1.30,0,-43991,6083,5816,5623,5356,5163,5720,5260,13,1660,100,3880,10,1,12924863,726,16.38,2.50,12,0.75,343.00,2250.00,8410,20241119,-33.17,3595,20241230,56.33,6980,-19.48,20250220,3715,51.28,20250109,8410,-33.17,20241119,3595,56.33,20241230,4.19,N,474610,100,12 억,,167481,N,N,0,N,00,N
|
|
20250226,161427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5550,-200,5,-3.48,4314737600,767976,63.26,5800,5890,5430,7470,4030,5750,5618.51,1.89,0,-76374,6516,6132,5856,5472,5196,5995,5335,13,1720,100,4020,10,1,12924863,717,16.18,2.47,12,5.94,343.00,2250.00,8410,20241119,-34.01,3595,20241230,54.38,6980,-20.49,20250220,3715,49.39,20250109,8410,-34.01,20241119,3595,54.38,20241230,4.11,N,474610,100,12 억,,244243,N,N,0,N,00,N
|
|
20250226,151434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5490,-260,5,-4.52,4194239940,746191,61.47,5800,5890,5430,7470,4030,5750,5620.86,1.89,0,-78798,6516,6132,5856,5472,5196,5995,5335,13,1720,100,4020,10,1,12924863,710,16.01,2.44,12,5.77,343.00,2250.00,8410,20241119,-34.72,3595,20241230,52.71,6980,-21.35,20250220,3715,47.78,20250109,8410,-34.72,20241119,3595,52.71,20241230,4.11,N,474610,100,12 억,,244243,N,N,0,N,00,N
|
|
20250226,141433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,-300,5,-5.22,3695423170,655158,53.97,5800,5890,5430,7470,4030,5750,5640.50,1.89,0,-99500,6516,6132,5856,5472,5196,5995,5335,13,1720,100,4020,10,1,12924863,704,15.89,2.42,12,5.07,343.00,2250.00,8410,20241119,-35.20,3595,20241230,51.60,6980,-21.92,20250220,3715,46.70,20250109,8410,-35.20,20241119,3595,51.60,20241230,4.11,N,474610,100,12 억,,244243,N,N,0,N,00,N
|
|
20250226,131430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5550,-200,5,-3.48,3102122100,547110,45.07,5800,5890,5500,7470,4030,5750,5670.01,1.89,0,-108829,6516,6132,5856,5472,5196,5995,5335,13,1720,100,4020,10,1,12924863,717,16.18,2.47,12,4.23,343.00,2250.00,8410,20241119,-34.01,3595,20241230,54.38,6980,-20.49,20250220,3715,49.39,20250109,8410,-34.01,20241119,3595,54.38,20241230,4.11,N,474610,100,12 억,,244243,N,N,0,N,00,N
|
|
20250226,121429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5530,-220,5,-3.83,2876869070,506479,41.72,5800,5890,5500,7470,4030,5750,5680.13,1.89,0,-102149,6516,6132,5856,5472,5196,5995,5335,13,1720,100,4020,10,1,12924863,715,16.12,2.46,12,3.92,343.00,2250.00,8410,20241119,-34.24,3595,20241230,53.82,6980,-20.77,20250220,3715,48.86,20250109,8410,-34.24,20241119,3595,53.82,20241230,4.11,N,474610,100,12 억,,244243,N,N,0,N,00,N
|
|
20250226,111428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5610,-140,5,-2.43,2365655550,414446,34.14,5800,5890,5560,7470,4030,5750,5707.99,1.89,0,-96169,6516,6132,5856,5472,5196,5995,5335,13,1720,100,4020,10,1,12924863,725,16.36,2.49,12,3.21,343.00,2250.00,8410,20241119,-33.29,3595,20241230,56.05,6980,-19.63,20250220,3715,51.01,20250109,8410,-33.29,20241119,3595,56.05,20241230,4.11,N,474610,100,12 억,,244243,N,N,0,N,00,N
|
|
20250226,101424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5780,30,2,0.52,1181590050,205809,16.95,5800,5890,5630,7470,4030,5750,5741.20,1.89,0,-37274,6516,6132,5856,5472,5196,5995,5335,13,1720,100,4020,10,1,12924863,747,16.85,2.57,12,1.59,343.00,2250.00,8410,20241119,-31.27,3595,20241230,60.78,6980,-17.19,20250220,3715,55.59,20250109,8410,-31.27,20241119,3595,60.78,20241230,4.11,N,474610,100,12 억,,244243,N,N,0,N,00,N
|
|
20250226,091438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,0,3,0.00,347398920,60225,4.96,5800,5890,5690,7470,4030,5750,5768.37,1.89,0,-6158,6516,6132,5856,5472,5196,5995,5335,13,1720,100,4020,10,1,12924863,743,16.76,2.56,12,0.47,343.00,2250.00,8410,20241119,-31.63,3595,20241230,59.94,6980,-17.62,20250220,3715,54.78,20250109,8410,-31.63,20241119,3595,59.94,20241230,4.11,N,474610,100,12 억,,244243,N,N,0,N,00,N
|
|
20250225,161418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,0,3,0.00,7120042300,1197746,120.77,5800,6240,5580,7470,4030,5750,5945.48,2.18,0,-36933,6363,6056,5783,5476,5203,5920,5340,13,1720,100,4020,10,1,12924863,743,16.76,2.56,12,9.27,343.00,2250.00,8410,20241119,-31.63,3595,20241230,59.94,6980,-17.62,20250220,3715,54.78,20250109,8410,-31.63,20241119,3595,59.94,20241230,4.36,N,474610,100,12 억,,281731,N,N,0,N,00,N
|
|
20250225,151416,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5780,30,2,0.52,6993897530,1175879,118.56,5800,6240,5580,7470,4030,5750,5947.82,2.18,0,-37245,6363,6056,5783,5476,5203,5920,5340,13,1720,100,4020,10,1,12924863,747,16.85,2.57,12,9.10,343.00,2250.00,8410,20241119,-31.27,3595,20241230,60.78,6980,-17.19,20250220,3715,55.59,20250109,8410,-31.27,20241119,3595,60.78,20241230,4.36,N,474610,100,12 억,,281731,N,N,0,N,00,N
|
|
20250225,141414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5770,20,2,0.35,6692105270,1123400,113.27,5800,6240,5580,7470,4030,5750,5957.03,2.18,0,-39387,6363,6056,5783,5476,5203,5920,5340,13,1720,100,4020,10,1,12924863,746,16.82,2.56,12,8.69,343.00,2250.00,8410,20241119,-31.39,3595,20241230,60.50,6980,-17.34,20250220,3715,55.32,20250109,8410,-31.39,20241119,3595,60.50,20241230,4.36,N,474610,100,12 억,,281731,N,N,0,N,00,N
|
|
20250225,131421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,50,2,0.87,6469261890,1084757,109.37,5800,6240,5580,7470,4030,5750,5963.81,2.18,0,-41070,6363,6056,5783,5476,5203,5920,5340,13,1720,100,4020,10,1,12924863,750,16.91,2.58,12,8.39,343.00,2250.00,8410,20241119,-31.03,3595,20241230,61.34,6980,-16.91,20250220,3715,56.12,20250109,8410,-31.03,20241119,3595,61.34,20241230,4.36,N,474610,100,12 억,,281731,N,N,0,N,00,N
|
|
20250225,121417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,120,2,2.09,6035718020,1009905,101.83,5800,6240,5580,7470,4030,5750,5976.54,2.18,0,-53064,6363,6056,5783,5476,5203,5920,5340,13,1720,100,4020,10,1,12924863,759,17.11,2.61,12,7.81,343.00,2250.00,8410,20241119,-30.20,3595,20241230,63.28,6980,-15.90,20250220,3715,58.01,20250109,8410,-30.20,20241119,3595,63.28,20241230,4.36,N,474610,100,12 억,,281731,N,N,0,N,00,N
|
|
20250225,111415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,220,2,3.83,5347669080,893187,90.06,5800,6240,5580,7470,4030,5750,5987.20,2.18,0,-64007,6363,6056,5783,5476,5203,5920,5340,13,1720,100,4020,10,1,12924863,772,17.41,2.65,12,6.91,343.00,2250.00,8410,20241119,-29.01,3595,20241230,66.06,6980,-14.47,20250220,3715,60.70,20250109,8410,-29.01,20241119,3595,66.06,20241230,4.36,N,474610,100,12 억,,281731,N,N,0,N,00,N
|
|
20250225,101415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5790,40,2,0.70,1303842310,225747,22.76,5800,5930,5580,7470,4030,5750,5775.69,2.18,0,-24429,6363,6056,5783,5476,5203,5920,5340,13,1720,100,4020,10,1,12924863,748,16.88,2.57,12,1.75,343.00,2250.00,8410,20241119,-31.15,3595,20241230,61.06,6980,-17.05,20250220,3715,55.85,20250109,8410,-31.15,20241119,3595,61.06,20241230,4.36,N,474610,100,12 억,,281731,N,N,0,N,00,N
|
|
20250225,091422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,-30,5,-0.52,387248350,68091,6.87,5800,5830,5580,7470,4030,5750,5687.13,2.18,0,-2753,6363,6056,5783,5476,5203,5920,5340,13,1720,100,4020,10,1,12924863,739,16.68,2.54,12,0.53,343.00,2250.00,8410,20241119,-31.99,3595,20241230,59.11,6980,-18.05,20250220,3715,53.97,20250109,8410,-31.99,20241119,3595,59.11,20241230,4.36,N,474610,100,12 억,,281731,N,N,0,N,00,N
|
|
20250224,161405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,-380,5,-6.20,5598956940,972991,25.07,6000,6090,5510,7960,4300,6130,5754.27,2.93,0,-96369,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,743,16.76,2.56,12,7.53,343.00,2250.00,8410,20241119,-31.63,3595,20241230,59.94,6980,-17.62,20250220,3715,54.78,20250109,8410,-31.63,20241119,3595,59.94,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N
|
|
20250224,151406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5760,-370,5,-6.04,5417207940,941385,24.26,6000,6090,5510,7960,4300,6130,5754.39,2.93,0,-104365,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,744,16.79,2.56,12,7.28,343.00,2250.00,8410,20241119,-31.51,3595,20241230,60.22,6980,-17.48,20250220,3715,55.05,20250109,8410,-31.51,20241119,3595,60.22,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N
|
|
20250224,141402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,-330,5,-5.38,5070355760,881352,22.71,6000,6090,5510,7960,4300,6130,5752.80,2.93,0,-103618,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,750,16.91,2.58,12,6.82,343.00,2250.00,8410,20241119,-31.03,3595,20241230,61.34,6980,-16.91,20250220,3715,56.12,20250109,8410,-31.03,20241119,3595,61.34,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N
|
|
20250224,131405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,-380,5,-6.20,4768507200,829025,21.36,6000,6090,5510,7960,4300,6130,5751.81,2.93,0,-97907,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,743,16.76,2.56,12,6.41,343.00,2250.00,8410,20241119,-31.63,3595,20241230,59.94,6980,-17.62,20250220,3715,54.78,20250109,8410,-31.63,20241119,3595,59.94,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N
|
|
20250224,121402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5790,-340,5,-5.55,4551245050,791143,20.39,6000,6090,5510,7960,4300,6130,5752.61,2.93,0,-110888,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,748,16.88,2.57,12,6.12,343.00,2250.00,8410,20241119,-31.15,3595,20241230,61.06,6980,-17.05,20250220,3715,55.85,20250109,8410,-31.15,20241119,3595,61.06,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N
|
|
20250224,111359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5760,-370,5,-6.04,4093866370,711738,18.34,6000,6090,5510,7960,4300,6130,5751.77,2.93,0,-103004,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,744,16.79,2.56,12,5.51,343.00,2250.00,8410,20241119,-31.51,3595,20241230,60.22,6980,-17.48,20250220,3715,55.05,20250109,8410,-31.51,20241119,3595,60.22,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N
|
|
20250224,101358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5580,-550,5,-8.97,3507003230,608163,15.67,6000,6090,5510,7960,4300,6130,5766.38,2.93,0,-87455,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,721,16.27,2.48,12,4.71,343.00,2250.00,8410,20241119,-33.65,3595,20241230,55.22,6980,-20.06,20250220,3715,50.20,20250109,8410,-33.65,20241119,3595,55.22,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N
|
|
20250224,091406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,-250,5,-4.08,837819670,140801,3.63,6000,6090,5870,7960,4300,6130,5950.01,2.93,0,-6485,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,760,17.14,2.61,12,1.09,343.00,2250.00,8410,20241119,-30.08,3595,20241230,63.56,6980,-15.76,20250220,3715,58.28,20250109,8410,-30.08,20241119,3595,63.56,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N
|
|
20250221,161352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,280,2,4.79,23887495960,3848303,60.30,5730,6480,5640,7600,4100,5850,6207.52,1.29,0,211650,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,792,17.87,2.72,12,29.77,343.00,2250.00,8410,20241119,-27.11,3595,20241230,70.51,6980,-12.18,20250220,3715,65.01,20250109,8410,-27.11,20241119,3595,70.51,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
|
|
20250221,151357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,300,2,5.13,23358408540,3762083,58.95,5730,6480,5640,7600,4100,5850,6209.04,1.29,0,195996,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,795,17.93,2.73,12,29.11,343.00,2250.00,8410,20241119,-26.87,3595,20241230,71.07,6980,-11.89,20250220,3715,65.55,20250109,8410,-26.87,20241119,3595,71.07,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
|
|
20250221,141358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,440,2,7.52,21350273940,3438094,53.87,5730,6480,5640,7600,4100,5850,6210.07,1.29,0,139385,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,813,18.34,2.80,12,26.60,343.00,2250.00,8410,20241119,-25.21,3595,20241230,74.97,6980,-9.89,20250220,3715,69.31,20250109,8410,-25.21,20241119,3595,74.97,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
|
|
20250221,131358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,300,2,5.13,6718793320,1122195,17.58,5730,6190,5640,7600,4100,5850,5987.36,1.29,0,84794,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,795,17.93,2.73,12,8.68,343.00,2250.00,8410,20241119,-26.87,3595,20241230,71.07,6980,-11.89,20250220,3715,65.55,20250109,8410,-26.87,20241119,3595,71.07,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
|
|
20250221,121358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,210,2,3.59,5786429830,968456,15.18,5730,6190,5640,7600,4100,5850,5975.09,1.29,0,54629,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,783,17.67,2.69,12,7.49,343.00,2250.00,8410,20241119,-27.94,3595,20241230,68.57,6980,-13.18,20250220,3715,63.12,20250109,8410,-27.94,20241119,3595,68.57,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
|
|
20250221,111354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,220,2,3.76,4305487220,726127,11.38,5730,6100,5640,7600,4100,5850,5929.54,1.29,0,11655,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,785,17.70,2.70,12,5.62,343.00,2250.00,8410,20241119,-27.82,3595,20241230,68.85,6980,-13.04,20250220,3715,63.39,20250109,8410,-27.82,20241119,3595,68.85,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
|
|
20250221,101357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,190,2,3.25,2507027530,428271,6.71,5730,6050,5640,7600,4100,5850,5853.85,1.29,0,13641,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,781,17.61,2.68,12,3.31,343.00,2250.00,8410,20241119,-28.18,3595,20241230,68.01,6980,-13.47,20250220,3715,62.58,20250109,8410,-28.18,20241119,3595,68.01,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
|
|
20250221,091359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,0,3,0.00,752293170,131467,2.06,5730,5850,5640,7600,4100,5850,5720.89,1.29,0,29608,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,756,17.06,2.60,12,1.02,343.00,2250.00,8410,20241119,-30.44,3595,20241230,62.73,6980,-16.19,20250220,3715,57.47,20250109,8410,-30.44,20241119,3595,62.73,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
|
|
20250220,161346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,-330,5,-5.34,40157746390,6344921,445.90,6200,6980,5660,8030,4330,6180,6329.29,0.93,0,46338,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,756,17.06,2.60,12,49.09,343.00,2250.00,8410,20241119,-30.44,3595,20241230,62.73,6980,-16.19,20250220,3715,57.47,20250109,8410,-30.44,20241119,3595,62.73,20241230,3.79,N,474610,100,12 억,,120284,N,N,0,N,00,N
|
|
20250220,151353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,-330,5,-5.34,39742278160,6273645,440.89,6200,6980,5660,8030,4330,6180,6334.82,0.93,0,43341,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,756,17.06,2.60,12,48.54,343.00,2250.00,8410,20241119,-30.44,3595,20241230,62.73,6980,-16.19,20250220,3715,57.47,20250109,8410,-30.44,20241119,3595,62.73,20241230,3.79,N,474610,100,12 억,,120284,N,N,0,N,00,N
|
|
20250220,141351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,-280,5,-4.53,37847251270,5948568,418.04,6200,6980,5660,8030,4330,6180,6362.43,0.93,0,16919,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,763,17.20,2.62,12,46.02,343.00,2250.00,8410,20241119,-29.85,3595,20241230,64.12,6980,-15.47,20250220,3715,58.82,20250109,8410,-29.85,20241119,3595,64.12,20241230,3.79,N,474610,100,12 억,,120284,N,N,0,N,00,N
|
|
20250220,131349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,-50,5,-0.81,6040652720,1024989,72.03,6200,6210,5660,8030,4330,6180,5893.20,0.93,0,67211,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,792,17.87,2.72,12,7.93,343.00,2250.00,8410,20241119,-27.11,3595,20241230,70.51,6720,-8.78,20250212,3715,65.01,20250109,8410,-27.11,20241119,3595,70.51,20241230,3.79,N,474610,100,12 억,,120284,N,N,0,N,00,N
|
|
20250220,121350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-220,5,-3.56,4950979280,844538,59.35,6200,6210,5660,8030,4330,6180,5862.10,0.93,0,77197,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,770,17.38,2.65,12,6.53,343.00,2250.00,8410,20241119,-29.13,3595,20241230,65.79,6720,-11.31,20250212,3715,60.43,20250109,8410,-29.13,20241119,3595,65.79,20241230,3.79,N,474610,100,12 억,,120284,N,N,0,N,00,N
|
|
20250220,111349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,-320,5,-5.18,4317051910,737718,51.84,6200,6210,5660,8030,4330,6180,5851.60,0.93,0,80284,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,757,17.08,2.60,12,5.71,343.00,2250.00,8410,20241119,-30.32,3595,20241230,63.00,6720,-12.80,20250212,3715,57.74,20250109,8410,-30.32,20241119,3595,63.00,20241230,3.79,N,474610,100,12 억,,120284,N,N,0,N,00,N
|
|
20250220,101350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,-330,5,-5.34,3747730350,639818,44.96,6200,6210,5660,8030,4330,6180,5857.16,0.93,0,81673,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,756,17.06,2.60,12,4.95,343.00,2250.00,8410,20241119,-30.44,3595,20241230,62.73,6720,-12.95,20250212,3715,57.47,20250109,8410,-30.44,20241119,3595,62.73,20241230,3.79,N,474610,100,12 억,,120284,N,N,0,N,00,N
|
|
20250220,091354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,-210,5,-3.40,998629650,165648,11.64,6200,6210,5860,8030,4330,6180,6028.02,0.93,0,22846,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,772,17.41,2.65,12,1.28,343.00,2250.00,8410,20241119,-29.01,3595,20241230,66.06,6720,-11.16,20250212,3715,60.70,20250109,8410,-29.01,20241119,3595,66.06,20241230,3.79,N,474610,100,12 억,,120284,N,N,0,N,00,N
|
|
20250219,161344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,-330,5,-5.07,8826209740,1409324,126.60,6310,6500,6110,8460,4560,6510,6262.41,0.97,0,-5358,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,799,18.02,2.75,12,10.90,343.00,2250.00,8410,20241119,-26.52,3595,20241230,71.91,6720,-8.04,20250212,3715,66.35,20250109,8410,-26.52,20241119,3595,71.91,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
|
|
20250219,151348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,-360,5,-5.53,8614269930,1374950,123.52,6310,6500,6110,8460,4560,6510,6264.74,0.97,0,-2079,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,795,17.93,2.73,12,10.64,343.00,2250.00,8410,20241119,-26.87,3595,20241230,71.07,6720,-8.48,20250212,3715,65.55,20250109,8410,-26.87,20241119,3595,71.07,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
|
|
20250219,141344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6230,-280,5,-4.30,7980795050,1272184,114.29,6310,6500,6110,8460,4560,6510,6272.88,0.97,0,12484,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,805,18.16,2.77,12,9.84,343.00,2250.00,8410,20241119,-25.92,3595,20241230,73.30,6720,-7.29,20250212,3715,67.70,20250109,8410,-25.92,20241119,3595,73.30,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
|
|
20250219,131344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-270,5,-4.15,7702414260,1227438,110.27,6310,6500,6110,8460,4560,6510,6274.76,0.97,0,21383,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,807,18.19,2.77,12,9.50,343.00,2250.00,8410,20241119,-25.80,3595,20241230,73.57,6720,-7.14,20250212,3715,67.97,20250109,8410,-25.80,20241119,3595,73.57,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
|
|
20250219,121344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,-320,5,-4.92,7287015690,1160722,104.27,6310,6500,6110,8460,4560,6510,6277.55,0.97,0,26678,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,800,18.05,2.75,12,8.98,343.00,2250.00,8410,20241119,-26.40,3595,20241230,72.18,6720,-7.89,20250212,3715,66.62,20250109,8410,-26.40,20241119,3595,72.18,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
|
|
20250219,111345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,-320,5,-4.92,6721929460,1069883,96.11,6310,6500,6110,8460,4560,6510,6282.38,0.97,0,35114,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,800,18.05,2.75,12,8.28,343.00,2250.00,8410,20241119,-26.40,3595,20241230,72.18,6720,-7.89,20250212,3715,66.62,20250109,8410,-26.40,20241119,3595,72.18,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
|
|
20250219,101345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-210,5,-3.23,5497065240,871986,78.33,6310,6500,6110,8460,4560,6510,6303.53,0.97,0,52567,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,814,18.37,2.80,12,6.75,343.00,2250.00,8410,20241119,-25.09,3595,20241230,75.24,6720,-6.25,20250212,3715,69.58,20250109,8410,-25.09,20241119,3595,75.24,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
|
|
20250219,091347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,-20,5,-0.31,2960253960,469997,42.22,6310,6500,6110,8460,4560,6510,6297.42,0.97,0,3858,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,839,18.92,2.88,12,3.64,343.00,2250.00,8410,20241119,-22.83,3595,20241230,80.53,6720,-3.42,20250212,3715,74.70,20250109,8410,-22.83,20241119,3595,80.53,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
|
|
20250218,161339,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,420,2,6.90,6620338610,1039338,202.94,6180,6510,6140,7910,4270,6090,6368.44,0.99,0,-2323,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,841,18.98,2.89,12,8.04,343.00,2250.00,8410,20241119,-22.59,3595,20241230,81.08,6720,-3.12,20250212,3715,75.24,20250109,8410,-22.59,20241119,3595,81.08,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
|
|
20250218,151341,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,420,2,6.90,5748786320,905459,176.80,6180,6510,6140,7910,4270,6090,6349.51,0.99,0,-2323,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,841,18.98,2.89,12,7.01,343.00,2250.00,8410,20241119,-22.59,3595,20241230,81.08,6720,-3.12,20250212,3715,75.24,20250109,8410,-22.59,20241119,3595,81.08,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
|
|
20250218,141343,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,290,2,4.76,4590843290,727443,142.04,6180,6470,6140,7910,4270,6090,6311.44,0.99,0,-2323,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,825,18.60,2.84,12,5.63,343.00,2250.00,8410,20241119,-24.14,3595,20241230,77.47,6720,-5.06,20250212,3715,71.74,20250109,8410,-24.14,20241119,3595,77.47,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
|
|
20250218,131340,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,380,2,6.24,3823815490,607447,118.61,6180,6470,6140,7910,4270,6090,6295.46,0.99,0,-2323,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,836,18.86,2.88,12,4.70,343.00,2250.00,8410,20241119,-23.07,3595,20241230,79.97,6720,-3.72,20250212,3715,74.16,20250109,8410,-23.07,20241119,3595,79.97,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
|
|
20250218,121342,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,280,2,4.60,2997209220,479165,93.56,6180,6370,6140,7910,4270,6090,6255.64,0.99,0,-2323,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,823,18.57,2.83,12,3.71,343.00,2250.00,8410,20241119,-24.26,3595,20241230,77.19,6720,-5.21,20250212,3715,71.47,20250109,8410,-24.26,20241119,3595,77.19,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
|
|
20250218,111338,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,250,2,4.11,2018862390,324626,63.39,6180,6340,6140,7910,4270,6090,6219.71,0.99,0,-2323,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,819,18.48,2.82,12,2.51,343.00,2250.00,8410,20241119,-24.61,3595,20241230,76.36,6720,-5.65,20250212,3715,70.66,20250109,8410,-24.61,20241119,3595,76.36,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
|
|
20250218,101339,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,50,2,0.82,905299050,147166,28.74,6180,6180,6140,7910,4270,6090,6152.25,0.99,0,-1823,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,794,17.90,2.73,12,1.14,343.00,2250.00,8410,20241119,-26.99,3595,20241230,70.79,6720,-8.63,20250212,3715,65.28,20250109,8410,-26.99,20241119,3595,70.79,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
|
|
20250218,091344,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,90,2,1.48,158589810,25686,5.02,6180,6180,6180,7910,4270,6090,6180.00,0.99,0,-1823,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,799,18.02,2.75,12,0.20,343.00,2250.00,8410,20241119,-26.52,3595,20241230,71.91,6720,-8.04,20250212,3715,66.35,20250109,8410,-26.52,20241119,3595,71.91,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
|
|
20250217,161339,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,260,2,4.46,2988499240,494663,71.49,5950,6090,5950,7570,4090,5830,6041.68,0.97,0,4414,6090,5960,5850,5720,5610,5905,5665,13,1740,100,4080,10,1,12924863,787,17.76,2.71,12,3.83,343.00,2250.00,8410,20241119,-27.59,3595,20241230,69.40,6720,-9.38,20250212,3715,63.93,20250109,8410,-27.59,20241119,3595,69.40,20241230,3.62,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250217,151336,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,240,2,4.12,2663287150,441262,63.77,5950,6090,5950,7570,4090,5830,6036.16,0.97,0,2664,6090,5960,5850,5720,5610,5905,5665,13,1740,100,4080,10,1,12924863,785,17.70,2.70,12,3.41,343.00,2250.00,8410,20241119,-27.82,3595,20241230,68.85,6720,-9.67,20250212,3715,63.39,20250109,8410,-27.82,20241119,3595,68.85,20241230,3.62,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250217,141335,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,190,2,3.26,2364280540,391891,56.64,5950,6090,5950,7570,4090,5830,6033.61,0.97,0,2664,6090,5960,5850,5720,5610,5905,5665,13,1740,100,4080,10,1,12924863,778,17.55,2.68,12,3.03,343.00,2250.00,8410,20241119,-28.42,3595,20241230,67.45,6720,-10.42,20250212,3715,62.05,20250109,8410,-28.42,20241119,3595,67.45,20241230,3.62,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250217,131341,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,190,2,3.26,2164100510,358613,51.83,5950,6090,5950,7570,4090,5830,6035.31,0.97,0,2664,6090,5960,5850,5720,5610,5905,5665,13,1740,100,4080,10,1,12924863,778,17.55,2.68,12,2.77,343.00,2250.00,8410,20241119,-28.42,3595,20241230,67.45,6720,-10.42,20250212,3715,62.05,20250109,8410,-28.42,20241119,3595,67.45,20241230,3.62,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250217,121340,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,220,2,3.77,1946518290,322534,46.62,5950,6090,5950,7570,4090,5830,6035.83,0.97,0,2664,6090,5960,5850,5720,5610,5905,5665,13,1740,100,4080,10,1,12924863,782,17.64,2.69,12,2.50,343.00,2250.00,8410,20241119,-28.06,3595,20241230,68.29,6720,-9.97,20250212,3715,62.85,20250109,8410,-28.06,20241119,3595,68.29,20241230,3.62,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250217,111338,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,180,2,3.09,1775269100,294200,42.52,5950,6090,5950,7570,4090,5830,6035.04,0.97,0,2664,6090,5960,5850,5720,5610,5905,5665,13,1740,100,4080,10,1,12924863,777,17.52,2.67,12,2.28,343.00,2250.00,8410,20241119,-28.54,3595,20241230,67.18,6720,-10.57,20250212,3715,61.78,20250109,8410,-28.54,20241119,3595,67.18,20241230,3.62,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250217,101334,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,260,2,4.46,1140625120,188602,27.26,5950,6090,5950,7570,4090,5830,6049.15,0.97,0,2664,6090,5960,5850,5720,5610,5905,5665,13,1740,100,4080,10,1,12924863,787,17.76,2.71,12,1.46,343.00,2250.00,8410,20241119,-27.59,3595,20241230,69.40,6720,-9.38,20250212,3715,63.93,20250109,8410,-27.59,20241119,3595,69.40,20241230,3.62,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250217,091338,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,120,2,2.06,202974510,34137,4.93,5950,5950,5950,7570,4090,5830,5950.00,0.97,0,2664,6090,5960,5850,5720,5610,5905,5665,13,1740,100,4080,10,1,12924863,769,17.35,2.64,12,0.26,343.00,2250.00,8410,20241119,-29.25,3595,20241230,65.51,6720,-11.46,20250212,3715,60.16,20250109,8410,-29.25,20241119,3595,65.51,20241230,3.62,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250214,161329,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,-220,5,-3.64,3897555220,668942,12.15,5950,5980,5740,7860,4240,6050,5826.30,0.97,0,6,6736,6392,6086,5742,5436,6565,5915,13,1810,100,4230,10,1,12924863,754,17.00,2.59,12,5.18,343.00,2250.00,8410,20241119,-30.68,3595,20241230,62.17,6720,-13.24,20250212,3715,56.93,20250109,8410,-30.68,20241119,3595,62.17,20241230,2.98,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250214,151329,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5930,-120,5,-1.98,3648007900,626138,11.37,5950,5980,5740,7860,4240,6050,5826.11,0.97,0,6,6736,6392,6086,5742,5436,6565,5915,13,1810,100,4230,10,1,12924863,766,17.29,2.64,12,4.84,343.00,2250.00,8410,20241119,-29.49,3595,20241230,64.95,6720,-11.76,20250212,3715,59.62,20250109,8410,-29.49,20241119,3595,64.95,20241230,2.98,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250214,141329,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,-70,5,-1.16,3271197910,562595,10.22,5950,5980,5740,7860,4240,6050,5814.37,0.97,0,6,6736,6392,6086,5742,5436,6565,5915,13,1810,100,4230,10,1,12924863,773,17.43,2.66,12,4.35,343.00,2250.00,8410,20241119,-28.89,3595,20241230,66.34,6720,-11.01,20250212,3715,60.97,20250109,8410,-28.89,20241119,3595,66.34,20241230,2.98,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250214,131332,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,-220,5,-3.64,2784161890,480732,8.73,5950,5950,5740,7860,4240,6050,5791.37,0.97,0,6,6736,6392,6086,5742,5436,6565,5915,13,1810,100,4230,10,1,12924863,754,17.00,2.59,12,3.72,343.00,2250.00,8410,20241119,-30.68,3595,20241230,62.17,6720,-13.24,20250212,3715,56.93,20250109,8410,-30.68,20241119,3595,62.17,20241230,2.98,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250214,121328,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5770,-280,5,-4.63,2433715500,420334,7.64,5950,5950,5740,7860,4240,6050,5789.80,0.97,0,6,6736,6392,6086,5742,5436,6565,5915,13,1810,100,4230,10,1,12924863,746,16.82,2.56,12,3.25,343.00,2250.00,8410,20241119,-31.39,3595,20241230,60.50,6720,-14.14,20250212,3715,55.32,20250109,8410,-31.39,20241119,3595,60.50,20241230,2.98,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250214,111323,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,-300,5,-4.96,2138677450,369101,6.70,5950,5950,5740,7860,4240,6050,5794.11,0.97,0,6,6736,6392,6086,5742,5436,6565,5915,13,1810,100,4230,10,1,12924863,743,16.76,2.56,12,2.86,343.00,2250.00,8410,20241119,-31.63,3595,20241230,59.94,6720,-14.43,20250212,3715,54.78,20250109,8410,-31.63,20241119,3595,59.94,20241230,2.98,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250214,101324,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5740,-310,5,-5.12,1203325590,206262,3.75,5950,5950,5740,7860,4240,6050,5833.70,0.97,0,6,6736,6392,6086,5742,5436,6565,5915,13,1810,100,4230,10,1,12924863,742,16.73,2.55,12,1.60,343.00,2250.00,8410,20241119,-31.75,3595,20241230,59.67,6720,-14.58,20250212,3715,54.51,20250109,8410,-31.75,20241119,3595,59.67,20241230,2.98,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250214,091330,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,-100,5,-1.65,195655850,32879,0.60,5950,5950,5950,7860,4240,6050,5950.00,0.97,0,6,6736,6392,6086,5742,5436,6565,5915,13,1810,100,4230,10,1,12924863,769,17.35,2.64,12,0.25,343.00,2250.00,8410,20241119,-29.25,3595,20241230,65.51,6720,-11.46,20250212,3715,60.16,20250109,8410,-29.25,20241119,3595,65.51,20241230,2.98,N,474610,100,12 억,,124798,N,N,0,N,00,Y
|
|
20250213,161317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,10,2,0.17,33175658490,5433330,23.22,6010,6430,5780,7850,4230,6040,6106.40,0.11,0,110565,7193,6616,6143,5566,5093,6905,5855,13,1810,100,4220,10,1,12924863,782,17.64,2.69,12,42.04,343.00,2250.00,8410,20241119,-28.06,3595,20241230,68.29,6720,-9.97,20250212,3715,62.85,20250109,8410,-28.06,20241119,3595,68.29,20241230,2.77,N,474610,100,12 억,,14251,N,N,0,N,00,N
|
|
20250213,151319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,0,3,0.00,32266915460,5282884,22.58,6010,6430,5780,7850,4230,6040,6108.07,0.11,0,114413,7193,6616,6143,5566,5093,6905,5855,13,1810,100,4220,10,1,12924863,781,17.61,2.68,12,40.87,343.00,2250.00,8410,20241119,-28.18,3595,20241230,68.01,6720,-10.12,20250212,3715,62.58,20250109,8410,-28.18,20241119,3595,68.01,20241230,2.77,N,474610,100,12 억,,14251,N,N,0,N,00,N
|
|
20250213,141314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,-70,5,-1.16,31049508840,5079777,21.71,6010,6430,5780,7850,4230,6040,6112.65,0.11,0,113930,7193,6616,6143,5566,5093,6905,5855,13,1810,100,4220,10,1,12924863,772,17.41,2.65,12,39.30,343.00,2250.00,8410,20241119,-29.01,3595,20241230,66.06,6720,-11.16,20250212,3715,60.70,20250109,8410,-29.01,20241119,3595,66.06,20241230,2.77,N,474610,100,12 억,,14251,N,N,0,N,00,N
|
|
20250213,131316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,-30,5,-0.50,29746766030,4862199,20.78,6010,6430,5780,7850,4230,6040,6118.27,0.11,0,108138,7193,6616,6143,5566,5093,6905,5855,13,1810,100,4220,10,1,12924863,777,17.52,2.67,12,37.62,343.00,2250.00,8410,20241119,-28.54,3595,20241230,67.18,6720,-10.57,20250212,3715,61.78,20250109,8410,-28.54,20241119,3595,67.18,20241230,2.77,N,474610,100,12 억,,14251,N,N,0,N,00,N
|
|
20250213,121315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,230,2,3.81,23171412120,3769894,16.11,6010,6430,5780,7850,4230,6040,6146.97,0.11,0,47841,7193,6616,6143,5566,5093,6905,5855,13,1810,100,4220,10,1,12924863,810,18.28,2.79,12,29.17,343.00,2250.00,8410,20241119,-25.45,3595,20241230,74.41,6720,-6.70,20250212,3715,68.78,20250109,8410,-25.45,20241119,3595,74.41,20241230,2.77,N,474610,100,12 억,,14251,N,N,0,N,00,N
|
|
20250213,111314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,-90,5,-1.49,8013546410,1349673,5.77,6010,6110,5780,7850,4230,6040,5935.94,0.11,0,168039,7193,6616,6143,5566,5093,6905,5855,13,1810,100,4220,10,1,12924863,769,17.35,2.64,12,10.44,343.00,2250.00,8410,20241119,-29.25,3595,20241230,65.51,6720,-11.46,20250212,3715,60.16,20250109,8410,-29.25,20241119,3595,65.51,20241230,2.77,N,474610,100,12 억,,14251,N,N,0,N,00,N
|
|
20250213,101314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,-190,5,-3.15,6698712430,1125967,4.81,6010,6110,5780,7850,4230,6040,5947.75,0.11,0,123166,7193,6616,6143,5566,5093,6905,5855,13,1810,100,4220,10,1,12924863,756,17.06,2.60,12,8.71,343.00,2250.00,8410,20241119,-30.44,3595,20241230,62.73,6720,-12.95,20250212,3715,57.47,20250109,8410,-30.44,20241119,3595,62.73,20241230,2.77,N,474610,100,12 억,,14251,N,N,0,N,00,N
|
|
20250213,091308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,-40,5,-0.66,2604392340,434355,1.86,6010,6110,5920,7850,4230,6040,5994.00,0.11,0,77378,7193,6616,6143,5566,5093,6905,5855,13,1810,100,4220,10,1,12924863,775,17.49,2.67,12,3.36,343.00,2250.00,8410,20241119,-28.66,3595,20241230,66.90,6720,-10.71,20250212,3715,61.51,20250109,8410,-28.66,20241119,3595,66.90,20241230,2.77,N,474610,100,12 억,,14251,N,N,0,N,00,N
|
|
20250212,161305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,590,2,10.83,144910287260,23284006,130.07,5700,6720,5670,7080,3820,5450,6224.12,0.41,0,-51770,6240,5845,5225,4830,4210,6042,5027,13,1630,100,3810,10,1,12924863,781,17.61,2.68,12,180.15,343.00,2250.00,8410,20241119,-28.18,3595,20241230,68.01,6720,-10.12,20250212,3715,62.58,20250109,8410,-28.18,20241119,3595,68.01,20241230,2.63,N,474610,100,12 억,,52614,N,N,0,N,00,N
|
|
20250212,151304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,620,2,11.38,143571531140,23062222,128.83,5700,6720,5670,7080,3820,5450,6225.83,0.41,0,-62791,6240,5845,5225,4830,4210,6042,5027,13,1630,100,3810,10,1,12924863,785,17.70,2.70,12,178.43,343.00,2250.00,8410,20241119,-27.82,3595,20241230,68.85,6720,-9.67,20250212,3715,63.39,20250109,8410,-27.82,20241119,3595,68.85,20241230,2.63,N,474610,100,12 억,,52614,N,N,0,N,00,N
|
|
20250212,141306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,790,2,14.50,132367780420,21250759,118.71,5700,6720,5670,7080,3820,5450,6229.32,0.41,0,-48179,6240,5845,5225,4830,4210,6042,5027,13,1630,100,3810,10,1,12924863,807,18.19,2.77,12,164.42,343.00,2250.00,8410,20241119,-25.80,3595,20241230,73.57,6720,-7.14,20250212,3715,67.97,20250109,8410,-25.80,20241119,3595,73.57,20241230,2.63,N,474610,100,12 억,,52614,N,N,0,N,00,N
|
|
20250212,131309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,870,2,15.96,111308612570,17905953,100.02,5700,6720,5670,7080,3820,5450,6216.84,0.41,0,-44064,6240,5845,5225,4830,4210,6042,5027,13,1630,100,3810,10,1,12924863,817,18.43,2.81,12,138.54,343.00,2250.00,8410,20241119,-24.85,3595,20241230,75.80,6720,-5.95,20250212,3715,70.12,20250109,8410,-24.85,20241119,3595,75.80,20241230,2.63,N,474610,100,12 억,,52614,N,N,0,N,00,N
|
|
20250212,121305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,530,2,9.72,101733304660,16322901,91.18,5700,6720,5670,7080,3820,5450,6233.16,0.41,0,-53009,6240,5845,5225,4830,4210,6042,5027,13,1630,100,3810,10,1,12924863,773,17.43,2.66,12,126.29,343.00,2250.00,8410,20241119,-28.89,3595,20241230,66.34,6720,-11.01,20250212,3715,60.97,20250109,8410,-28.89,20241119,3595,66.34,20241230,2.63,N,474610,100,12 억,,52614,N,N,0,N,00,N
|
|
20250212,111303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,850,2,15.60,94432472630,15144081,84.60,5700,6720,5670,7080,3820,5450,6236.27,0.41,0,-57849,6240,5845,5225,4830,4210,6042,5027,13,1630,100,3810,10,1,12924863,814,18.37,2.80,12,117.17,343.00,2250.00,8410,20241119,-25.09,3595,20241230,75.24,6720,-6.25,20250212,3715,69.58,20250109,8410,-25.09,20241119,3595,75.24,20241230,2.63,N,474610,100,12 억,,52614,N,N,0,N,00,N
|
|
20250212,101257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,970,2,17.80,82335635150,13224824,73.88,5700,6720,5670,7080,3820,5450,6226.59,0.41,0,-60032,6240,5845,5225,4830,4210,6042,5027,13,1630,100,3810,10,1,12924863,830,18.72,2.85,12,102.32,343.00,2250.00,8410,20241119,-23.66,3595,20241230,78.58,6720,-4.46,20250212,3715,72.81,20250109,8410,-23.66,20241119,3595,78.58,20241230,2.63,N,474610,100,12 억,,52614,N,N,0,N,00,N
|
|
20250212,091204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,590,2,10.83,21263405140,3587566,20.04,5700,6180,5670,7080,3820,5450,5928.68,0.41,0,-21849,6240,5845,5225,4830,4210,6042,5027,13,1630,100,3810,10,1,12924863,781,17.61,2.68,12,27.76,343.00,2250.00,8410,20241119,-28.18,3595,20241230,68.01,6180,-2.27,20250212,3715,62.58,20250109,8410,-28.18,20241119,3595,68.01,20241230,2.63,N,474610,100,12 억,,52614,N,N,0,N,00,N
|
|
20250211,161308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,795,2,17.08,93133552925,17780505,1781.39,4740,5620,4605,6050,3260,4655,5237.47,0.14,0,47509,4891,4772,4701,4582,4511,4737,4547,13,1395,100,3250,10,1,12924863,704,15.89,2.42,12,137.57,343.00,2250.00,8410,20241119,-35.20,3595,20241230,51.60,5620,-3.02,20250211,3715,46.70,20250109,8410,-35.20,20241119,3595,51.60,20241230,1.97,N,474610,100,12 억,,18367,N,N,0,N,00,N
|
|
20250211,151310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,795,2,17.08,90877643135,17365628,1739.83,4740,5620,4605,6050,3260,4655,5233.19,0.14,0,67967,4891,4772,4701,4582,4511,4737,4547,13,1395,100,3250,10,1,12924863,704,15.89,2.42,12,134.36,343.00,2250.00,8410,20241119,-35.20,3595,20241230,51.60,5620,-3.02,20250211,3715,46.70,20250109,8410,-35.20,20241119,3595,51.60,20241230,1.97,N,474610,100,12 억,,18367,N,N,0,N,00,N
|
|
20250211,141307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,455,2,9.77,66255207155,12817599,1284.17,4740,5530,4605,6050,3260,4655,5169.08,0.14,0,61902,4891,4772,4701,4582,4511,4737,4547,13,1395,100,3250,10,1,12924863,660,14.90,2.27,12,99.17,343.00,2250.00,8410,20241119,-39.24,3595,20241230,42.14,5530,-7.59,20250211,3715,37.55,20250109,8410,-39.24,20241119,3595,42.14,20241230,1.97,N,474610,100,12 억,,18367,N,N,0,N,00,N
|
|
20250211,131309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4960,305,2,6.55,39814558765,7806893,782.16,4740,5500,4605,6050,3260,4655,5099.92,0.14,0,42569,4891,4772,4701,4582,4511,4737,4547,13,1395,100,3250,5,1,12924863,641,14.46,2.20,12,60.40,343.00,2250.00,8410,20241119,-41.02,3595,20241230,37.97,5500,-9.82,20250211,3715,33.51,20250109,8410,-41.02,20241119,3595,37.97,20241230,1.97,N,474610,100,12 억,,18367,N,N,0,N,00,N
|
|
20250211,121306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,345,2,7.41,38115542960,7464243,747.83,4740,5500,4605,6050,3260,4655,5106.42,0.14,0,2572,4891,4772,4701,4582,4511,4737,4547,13,1395,100,3250,10,1,12924863,646,14.58,2.22,12,57.75,343.00,2250.00,8410,20241119,-40.55,3595,20241230,39.08,5500,-9.09,20250211,3715,34.59,20250109,8410,-40.55,20241119,3595,39.08,20241230,1.97,N,474610,100,12 억,,18367,N,N,0,N,00,N
|
|
20250211,111308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,250,2,5.37,26496725255,5156266,516.60,4740,5500,4605,6050,3260,4655,5138.74,0.14,0,-1458,4891,4772,4701,4582,4511,4737,4547,13,1395,100,3250,5,1,12924863,634,14.30,2.18,12,39.89,343.00,2250.00,8410,20241119,-41.68,3595,20241230,36.44,5500,-10.82,20250211,3715,32.03,20250109,8410,-41.68,20241119,3595,36.44,20241230,1.97,N,474610,100,12 억,,18367,N,N,0,N,00,N
|
|
20250211,101306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,15,2,0.32,2774074745,582225,58.33,4740,4880,4605,6050,3260,4655,4764.61,0.14,0,19266,4891,4772,4701,4582,4511,4737,4547,13,1395,100,3250,5,1,12924863,604,13.62,2.08,12,4.50,343.00,2250.00,8410,20241119,-44.47,3595,20241230,29.90,5070,-7.89,20250205,3715,25.71,20250109,8410,-44.47,20241119,3595,29.90,20241230,1.97,N,474610,100,12 억,,18367,N,N,0,N,00,N
|
|
20250211,091314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4820,165,2,3.54,1452308085,301273,30.18,4740,4880,4700,6050,3260,4655,4820.57,0.14,0,62566,4891,4772,4701,4582,4511,4737,4547,13,1395,100,3250,5,1,12924863,623,14.05,2.14,12,2.33,343.00,2250.00,8410,20241119,-42.69,3595,20241230,34.08,5070,-4.93,20250205,3715,29.74,20250109,8410,-42.69,20241119,3595,34.08,20241230,1.97,N,474610,100,12 억,,18367,N,N,0,N,00,N
|
|
20250210,161259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,-45,5,-0.96,4681007340,990979,33.18,4745,4820,4630,6110,3290,4700,4723.73,0.36,0,-28420,5070,4885,4715,4530,4360,4977,4622,13,1410,100,3290,5,1,12924863,602,13.57,2.07,12,7.67,343.00,2250.00,8410,20241119,-44.65,3595,20241230,29.49,5070,-8.19,20250205,3715,25.30,20250109,8410,-44.65,20241119,3595,29.49,20241230,2.03,N,474610,100,12 억,,46130,N,N,0,N,00,N
|
|
20250210,151300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,-10,5,-0.21,4566868430,966498,32.36,4745,4820,4630,6110,3290,4700,4725.21,0.36,0,-31762,5070,4885,4715,4530,4360,4977,4622,13,1410,100,3290,5,1,12924863,606,13.67,2.08,12,7.48,343.00,2250.00,8410,20241119,-44.23,3595,20241230,30.46,5070,-7.50,20250205,3715,26.24,20250109,8410,-44.23,20241119,3595,30.46,20241230,2.03,N,474610,100,12 억,,46130,N,N,0,N,00,N
|
|
20250210,141258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,-10,5,-0.21,4128029025,872655,29.22,4745,4820,4630,6110,3290,4700,4730.47,0.36,0,-28192,5070,4885,4715,4530,4360,4977,4622,13,1410,100,3290,5,1,12924863,606,13.67,2.08,12,6.75,343.00,2250.00,8410,20241119,-44.23,3595,20241230,30.46,5070,-7.50,20250205,3715,26.24,20250109,8410,-44.23,20241119,3595,30.46,20241230,2.03,N,474610,100,12 억,,46130,N,N,0,N,00,N
|
|
20250210,131302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4725,25,2,0.53,3556344445,750474,25.13,4745,4820,4700,6110,3290,4700,4738.87,0.36,0,-24947,5070,4885,4715,4530,4360,4977,4622,13,1410,100,3290,5,1,12924863,611,13.78,2.10,12,5.81,343.00,2250.00,8410,20241119,-43.82,3595,20241230,31.43,5070,-6.80,20250205,3715,27.19,20250109,8410,-43.82,20241119,3595,31.43,20241230,2.03,N,474610,100,12 억,,46130,N,N,0,N,00,N
|
|
20250210,121254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,15,2,0.32,3338647930,704267,23.58,4745,4820,4700,6110,3290,4700,4740.68,0.36,0,-25261,5070,4885,4715,4530,4360,4977,4622,13,1410,100,3290,5,1,12924863,609,13.75,2.10,12,5.45,343.00,2250.00,8410,20241119,-43.94,3595,20241230,31.15,5070,-7.00,20250205,3715,26.92,20250109,8410,-43.94,20241119,3595,31.15,20241230,2.03,N,474610,100,12 억,,46130,N,N,0,N,00,N
|
|
20250210,111251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4725,25,2,0.53,3125400570,659144,22.07,4745,4820,4700,6110,3290,4700,4741.69,0.36,0,-30619,5070,4885,4715,4530,4360,4977,4622,13,1410,100,3290,5,1,12924863,611,13.78,2.10,12,5.10,343.00,2250.00,8410,20241119,-43.82,3595,20241230,31.43,5070,-6.80,20250205,3715,27.19,20250109,8410,-43.82,20241119,3595,31.43,20241230,2.03,N,474610,100,12 억,,46130,N,N,0,N,00,N
|
|
20250210,101249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,30,2,0.64,2652108970,558772,18.71,4745,4820,4705,6110,3290,4700,4746.43,0.36,0,-24557,5070,4885,4715,4530,4360,4977,4622,13,1410,100,3290,5,1,12924863,611,13.79,2.10,12,4.32,343.00,2250.00,8410,20241119,-43.76,3595,20241230,31.57,5070,-6.71,20250205,3715,27.32,20250109,8410,-43.76,20241119,3595,31.57,20241230,2.03,N,474610,100,12 억,,46130,N,N,0,N,00,N
|
|
20250210,091249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,45,2,0.96,1567488145,329485,11.03,4745,4820,4720,6110,3290,4700,4757.63,0.36,0,3248,5070,4885,4715,4530,4360,4977,4622,13,1410,100,3290,5,1,12924863,613,13.83,2.11,12,2.55,343.00,2250.00,8410,20241119,-43.58,3595,20241230,31.99,5070,-6.41,20250205,3715,27.73,20250109,8410,-43.58,20241119,3595,31.99,20241230,2.03,N,474610,100,12 억,,46130,N,N,0,N,00,N
|
|
20250207,161236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,165,2,3.64,13948766850,2952554,263.62,4595,4900,4545,5890,3175,4535,4724.43,0.20,0,19947,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,607,13.70,2.09,12,22.84,343.00,2250.00,8410,20241119,-44.11,3595,20241230,30.74,5070,-7.30,20250205,3715,26.51,20250109,8410,-44.11,20241119,3595,30.74,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N
|
|
20250207,151238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,165,2,3.64,13544334450,2866476,255.93,4595,4900,4545,5890,3175,4535,4725.15,0.20,0,3877,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,607,13.70,2.09,12,22.18,343.00,2250.00,8410,20241119,-44.11,3595,20241230,30.74,5070,-7.30,20250205,3715,26.51,20250109,8410,-44.11,20241119,3595,30.74,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N
|
|
20250207,141237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,210,2,4.63,11968660915,2532177,226.08,4595,4900,4545,5890,3175,4535,4726.70,0.20,0,-17087,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,613,13.83,2.11,12,19.59,343.00,2250.00,8410,20241119,-43.58,3595,20241230,31.99,5070,-6.41,20250205,3715,27.73,20250109,8410,-43.58,20241119,3595,31.99,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N
|
|
20250207,131234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,120,2,2.65,7224341885,1542105,137.69,4595,4765,4545,5890,3175,4535,4684.82,0.20,0,-637,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,602,13.57,2.07,12,11.93,343.00,2250.00,8410,20241119,-44.65,3595,20241230,29.49,5070,-8.19,20250205,3715,25.30,20250109,8410,-44.65,20241119,3595,29.49,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N
|
|
20250207,121234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,145,2,3.20,6500362525,1387128,123.85,4595,4765,4545,5890,3175,4535,4686.31,0.20,0,6017,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,605,13.64,2.08,12,10.73,343.00,2250.00,8410,20241119,-44.35,3595,20241230,30.18,5070,-7.69,20250205,3715,25.98,20250109,8410,-44.35,20241119,3595,30.18,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N
|
|
20250207,111231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,135,2,2.98,5333246435,1139778,101.76,4595,4765,4545,5890,3175,4535,4679.32,0.20,0,21054,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,604,13.62,2.08,12,8.82,343.00,2250.00,8410,20241119,-44.47,3595,20241230,29.90,5070,-7.89,20250205,3715,25.71,20250109,8410,-44.47,20241119,3595,29.90,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N
|
|
20250207,101236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,175,2,3.86,4408144915,942778,84.18,4595,4765,4545,5890,3175,4535,4675.84,0.20,0,26706,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,609,13.73,2.09,12,7.29,343.00,2250.00,8410,20241119,-44.00,3595,20241230,31.02,5070,-7.10,20250205,3715,26.78,20250109,8410,-44.00,20241119,3595,31.02,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N
|
|
20250207,091243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,80,2,1.76,1096315470,238083,21.26,4595,4665,4545,5890,3175,4535,4605.04,0.20,0,1233,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,596,13.45,2.05,12,1.84,343.00,2250.00,8410,20241119,-45.12,3595,20241230,28.37,5070,-8.97,20250205,3715,24.23,20250109,8410,-45.12,20241119,3595,28.37,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N
|
|
20250206,161203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4535,90,2,2.02,4999930025,1111363,11.78,4470,4630,4325,5770,3115,4445,4498.83,0.01,0,25261,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,586,13.22,2.02,12,8.60,343.00,2250.00,8410,20241119,-46.08,3595,20241230,26.15,5070,-10.55,20250205,3715,22.07,20250109,8410,-46.08,20241119,3595,26.15,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N
|
|
20250206,151210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,95,2,2.14,4790940705,1065294,11.29,4470,4630,4325,5770,3115,4445,4497.29,0.01,0,25339,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,587,13.24,2.02,12,8.24,343.00,2250.00,8410,20241119,-46.02,3595,20241230,26.29,5070,-10.45,20250205,3715,22.21,20250109,8410,-46.02,20241119,3595,26.29,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N
|
|
20250206,141208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4525,80,2,1.80,4223156660,939932,9.96,4470,4630,4325,5770,3115,4445,4493.04,0.01,0,35606,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,585,13.19,2.01,12,7.27,343.00,2250.00,8410,20241119,-46.20,3595,20241230,25.87,5070,-10.75,20250205,3715,21.80,20250109,8410,-46.20,20241119,3595,25.87,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N
|
|
20250206,131205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4510,65,2,1.46,3300900730,737588,7.82,4470,4590,4325,5770,3115,4445,4475.26,0.01,0,47192,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,583,13.15,2.00,12,5.71,343.00,2250.00,8410,20241119,-46.37,3595,20241230,25.45,5070,-11.05,20250205,3715,21.40,20250109,8410,-46.37,20241119,3595,25.45,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N
|
|
20250206,121202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4495,50,2,1.12,3038511710,679382,7.20,4470,4590,4325,5770,3115,4445,4472.46,0.01,0,22441,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,581,13.10,2.00,12,5.26,343.00,2250.00,8410,20241119,-46.55,3595,20241230,25.03,5070,-11.34,20250205,3715,21.00,20250109,8410,-46.55,20241119,3595,25.03,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N
|
|
20250206,111158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4565,120,2,2.70,2496341490,560051,5.94,4470,4570,4325,5770,3115,4445,4457.35,0.01,0,34309,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,590,13.31,2.03,12,4.33,343.00,2250.00,8410,20241119,-45.72,3595,20241230,26.98,5070,-9.96,20250205,3715,22.88,20250109,8410,-45.72,20241119,3595,26.98,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N
|
|
20250206,101157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4495,50,2,1.12,1590955575,359787,3.81,4470,4520,4325,5770,3115,4445,4421.94,0.01,0,47213,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,581,13.10,2.00,12,2.78,343.00,2250.00,8410,20241119,-46.55,3595,20241230,25.03,5070,-11.34,20250205,3715,21.00,20250109,8410,-46.55,20241119,3595,25.03,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N
|
|
20250206,091211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,-80,5,-1.80,546898170,124216,1.32,4470,4470,4350,5770,3115,4445,4402.80,0.01,0,21560,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,564,12.73,1.94,12,0.96,343.00,2250.00,8410,20241119,-48.10,3595,20241230,21.42,5070,-13.91,20250205,3715,17.50,20250109,8410,-48.10,20241119,3595,21.42,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N
|
|
20250205,161151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,60,2,1.37,45159373325,9409457,1549.61,4440,5070,4435,5700,3070,4385,4799.45,0.11,0,-12949,4605,4495,4395,4285,4185,4445,4235,13,1315,100,3060,5,1,12924863,575,12.96,1.98,12,72.80,343.00,2250.00,8410,20241119,-47.15,3595,20241230,23.64,5070,-12.33,20250205,3715,19.65,20250109,8410,-47.15,20241119,3595,23.64,20241230,1.34,N,474610,100,12 억,,14196,N,N,0,N,00,N
|
|
20250205,151155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,70,2,1.60,44721263615,9310955,1533.39,4440,5070,4435,5700,3070,4385,4803.11,0.11,0,-13497,4605,4495,4395,4285,4185,4445,4235,13,1315,100,3060,5,1,12924863,576,12.99,1.98,12,72.04,343.00,2250.00,8410,20241119,-47.03,3595,20241230,23.92,5070,-12.13,20250205,3715,19.92,20250109,8410,-47.03,20241119,3595,23.92,20241230,1.34,N,474610,100,12 억,,14196,N,N,0,N,00,N
|
|
20250205,141154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,95,2,2.17,44196027505,9193336,1514.02,4440,5070,4435,5700,3070,4385,4807.43,0.11,0,-12923,4605,4495,4395,4285,4185,4445,4235,13,1315,100,3060,5,1,12924863,579,13.06,1.99,12,71.13,343.00,2250.00,8410,20241119,-46.73,3595,20241230,24.62,5070,-11.64,20250205,3715,20.59,20250109,8410,-46.73,20241119,3595,24.62,20241230,1.34,N,474610,100,12 억,,14196,N,N,0,N,00,N
|
|
20250205,131152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,100,2,2.28,41876124895,8679298,1429.36,4440,5070,4435,5700,3070,4385,4824.86,0.11,0,-14063,4605,4495,4395,4285,4185,4445,4235,13,1315,100,3060,5,1,12924863,580,13.08,1.99,12,67.15,343.00,2250.00,8410,20241119,-46.67,3595,20241230,24.76,5070,-11.54,20250205,3715,20.73,20250109,8410,-46.67,20241119,3595,24.76,20241230,1.34,N,474610,100,12 억,,14196,N,N,0,N,00,N
|
|
20250205,121155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4525,140,2,3.19,41085295100,8504214,1400.53,4440,5070,4435,5700,3070,4385,4831.20,0.11,0,-13946,4605,4495,4395,4285,4185,4445,4235,13,1315,100,3060,5,1,12924863,585,13.19,2.01,12,65.80,343.00,2250.00,8410,20241119,-46.20,3595,20241230,25.87,5070,-10.75,20250205,3715,21.80,20250109,8410,-46.20,20241119,3595,25.87,20241230,1.34,N,474610,100,12 억,,14196,N,N,0,N,00,N
|
|
20250205,111150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,105,2,2.39,38905300575,8019874,1320.76,4440,5070,4435,5700,3070,4385,4851.15,0.11,0,-11189,4605,4495,4395,4285,4185,4445,4235,13,1315,100,3060,5,1,12924863,580,13.09,2.00,12,62.05,343.00,2250.00,8410,20241119,-46.61,3595,20241230,24.90,5070,-11.44,20250205,3715,20.86,20250109,8410,-46.61,20241119,3595,24.90,20241230,1.34,N,474610,100,12 억,,14196,N,N,0,N,00,N
|
|
20250205,101200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4930,545,2,12.43,26001786635,5302740,873.29,4440,5070,4440,5700,3070,4385,4903.52,0.11,0,4632,4605,4495,4395,4285,4185,4445,4235,13,1315,100,3060,5,1,12924863,637,14.37,2.19,12,41.03,343.00,2250.00,8410,20241119,-41.38,3595,20241230,37.13,5070,-2.76,20250205,3715,32.71,20250109,8410,-41.38,20241119,3595,37.13,20241230,1.34,N,474610,100,12 억,,14196,N,N,0,N,00,N
|
|
20250205,091212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,495,2,11.29,6543309780,1380723,227.39,4440,4880,4440,5700,3070,4385,4739.21,0.11,0,109221,4605,4495,4395,4285,4185,4445,4235,13,1315,100,3060,5,1,12924863,631,14.23,2.17,12,10.68,343.00,2250.00,8410,20241119,-41.97,3595,20241230,35.74,4880,0.00,20250205,3715,31.36,20250109,8410,-41.97,20241119,3595,35.74,20241230,1.34,N,474610,100,12 억,,14196,Y,N,0,N,00,N
|
|
20250204,161127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,-70,5,-1.57,2625734385,597655,33.31,4440,4505,4295,5790,3120,4455,4393.34,0.06,0,5128,4771,4612,4456,4297,4141,4535,4220,13,1335,100,3110,5,1,12582063,552,12.78,1.95,12,4.75,343.00,2250.00,8410,20241119,-47.86,3595,20241230,21.97,4835,-9.31,20250124,3715,18.03,20250109,8410,-47.86,20241119,3595,21.97,20241230,1.41,N,474610,100,12 억,,6989,N,N,0,N,00,N
|
|
20250204,151140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,-100,5,-2.24,2490012675,566672,31.59,4440,4505,4295,5790,3120,4455,4394.00,0.06,0,2890,4771,4612,4456,4297,4141,4535,4220,13,1335,100,3110,5,1,12582063,548,12.70,1.94,12,4.50,343.00,2250.00,8410,20241119,-48.22,3595,20241230,21.14,4835,-9.93,20250124,3715,17.23,20250109,8410,-48.22,20241119,3595,21.14,20241230,1.41,N,474610,100,12 억,,6989,N,N,0,N,00,N
|
|
20250204,141140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,-130,5,-2.92,2092539525,474721,26.46,4440,4505,4320,5790,3120,4455,4407.85,0.06,0,13046,4771,4612,4456,4297,4141,4535,4220,13,1335,100,3110,5,1,12582063,544,12.61,1.92,12,3.77,343.00,2250.00,8410,20241119,-48.57,3595,20241230,20.31,4835,-10.55,20250124,3715,16.42,20250109,8410,-48.57,20241119,3595,20.31,20241230,1.41,N,474610,100,12 억,,6989,N,N,0,N,00,N
|
|
20250204,131143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,-50,5,-1.12,1760418685,398713,22.23,4440,4505,4350,5790,3120,4455,4415.16,0.06,0,23793,4771,4612,4456,4297,4141,4535,4220,13,1335,100,3110,5,1,12582063,554,12.84,1.96,12,3.17,343.00,2250.00,8410,20241119,-47.62,3595,20241230,22.53,4835,-8.89,20250124,3715,18.57,20250109,8410,-47.62,20241119,3595,22.53,20241230,1.41,N,474610,100,12 억,,6989,N,N,0,N,00,N
|
|
20250204,121156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,-65,5,-1.46,1600515550,362378,20.20,4440,4505,4350,5790,3120,4455,4416.61,0.06,0,26444,4771,4612,4456,4297,4141,4535,4220,13,1335,100,3110,5,1,12582063,552,12.80,1.95,12,2.88,343.00,2250.00,8410,20241119,-47.80,3595,20241230,22.11,4835,-9.20,20250124,3715,18.17,20250109,8410,-47.80,20241119,3595,22.11,20241230,1.41,N,474610,100,12 억,,6989,N,N,0,N,00,N
|
|
20250204,111135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,-25,5,-0.56,1421191100,321787,17.94,4440,4505,4350,5790,3120,4455,4416.45,0.06,0,31424,4771,4612,4456,4297,4141,4535,4220,13,1335,100,3110,5,1,12582063,557,12.92,1.97,12,2.56,343.00,2250.00,8410,20241119,-47.32,3595,20241230,23.23,4835,-8.38,20250124,3715,19.25,20250109,8410,-47.32,20241119,3595,23.23,20241230,1.41,N,474610,100,12 억,,6989,N,N,0,N,00,N
|
|
20250204,101142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,-75,5,-1.68,1048936370,236952,13.21,4440,4505,4360,5790,3120,4455,4426.68,0.06,0,26458,4771,4612,4456,4297,4141,4535,4220,13,1335,100,3110,5,1,12582063,551,12.77,1.95,12,1.88,343.00,2250.00,8410,20241119,-47.92,3595,20241230,21.84,4835,-9.41,20250124,3715,17.90,20250109,8410,-47.92,20241119,3595,21.84,20241230,1.41,N,474610,100,12 억,,6989,N,N,0,N,00,N
|
|
20250204,091138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-15,5,-0.34,204943685,46134,2.57,4440,4480,4410,5790,3120,4455,4442.10,0.06,0,4978,4771,4612,4456,4297,4141,4535,4220,13,1335,100,3110,5,1,12582063,559,12.94,1.97,12,0.37,343.00,2250.00,8410,20241119,-47.21,3595,20241230,23.50,4835,-8.17,20250124,3715,19.52,20250109,8410,-47.21,20241119,3595,23.50,20241230,1.41,N,474610,100,12 억,,6989,N,N,0,N,00,N
|