KissMeData/005160/price/prices-20231201.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
20231229,160212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,441319365,91391,116.47,4880,4880,4800,6300,3395,4850,4828.93,5.41,-16028,-16649,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2612,40.46,0.63,12,0.17,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2932381,N,N,127,N,00,N
20231229,150211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,441319365,91391,116.47,4880,4880,4800,6300,3395,4850,4828.93,5.41,-16028,-16649,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2612,40.46,0.63,12,0.17,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2932381,N,N,127,N,00,N
20231229,140210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,441319365,91391,116.47,4880,4880,4800,6300,3395,4850,4828.93,5.41,-16028,-16649,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2612,40.46,0.63,12,0.17,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2932381,N,N,127,N,00,N
20231229,130212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,441319365,91391,116.47,4880,4880,4800,6300,3395,4850,4828.93,5.41,-16028,-16649,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2612,40.46,0.63,12,0.17,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2932381,N,N,127,N,00,N
20231229,120210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,441319365,91391,116.47,4880,4880,4800,6300,3395,4850,4828.93,5.41,-16028,-16649,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2612,40.46,0.63,12,0.17,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2932381,N,N,127,N,00,N
20231229,110205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,441319365,91391,116.47,4880,4880,4800,6300,3395,4850,4828.93,5.41,-16028,-16649,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2612,40.46,0.63,12,0.17,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2932381,N,N,127,N,00,N
20231229,100206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,441319365,91391,116.47,4880,4880,4800,6300,3395,4850,4828.93,5.41,-16028,-16649,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2612,40.46,0.63,12,0.17,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2932381,N,N,127,N,00,N
20231229,090207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,441319365,91391,116.47,4880,4880,4800,6300,3395,4850,4828.93,5.41,-16028,-16649,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2612,40.46,0.63,12,0.17,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2932381,N,N,127,N,00,N
20231228,160205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,440731750,91269,116.32,4880,4880,4800,6300,3395,4850,4828.93,5.44,0,-16649,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2612,40.46,0.63,12,0.17,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2948409,N,N,127,N,00,N
20231228,150207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4840,-10,5,-0.21,228803295,47259,60.23,4880,4880,4815,6300,3395,4850,4841.48,5.44,0,-5693,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2625,40.67,0.64,12,0.09,119.00,7612.00,11100,20230418,-56.40,3540,20230103,36.72,11100,-56.40,20230418,3540,36.72,20230103,11100,-56.40,20230418,3540,36.72,20230103,2.14,N,005160,1000,542 억,,2948409,N,N,338,N,00,N
20231228,140206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4840,-10,5,-0.21,198590120,41017,52.27,4880,4880,4815,6300,3395,4850,4841.65,5.44,0,-5039,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2625,40.67,0.64,12,0.08,119.00,7612.00,11100,20230418,-56.40,3540,20230103,36.72,11100,-56.40,20230418,3540,36.72,20230103,11100,-56.40,20230418,3540,36.72,20230103,2.14,N,005160,1000,542 억,,2948409,N,N,338,N,00,N
20231228,130205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4835,-15,5,-0.31,176114920,36373,46.36,4880,4880,4815,6300,3395,4850,4841.91,5.44,0,-4272,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2623,40.63,0.64,12,0.07,119.00,7612.00,11100,20230418,-56.44,3540,20230103,36.58,11100,-56.44,20230418,3540,36.58,20230103,11100,-56.44,20230418,3540,36.58,20230103,2.14,N,005160,1000,542 억,,2948409,N,N,338,N,00,N
20231228,120206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4835,-15,5,-0.31,146840805,30323,38.64,4880,4880,4815,6300,3395,4850,4842.56,5.44,0,-4079,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2623,40.63,0.64,12,0.06,119.00,7612.00,11100,20230418,-56.44,3540,20230103,36.58,11100,-56.44,20230418,3540,36.58,20230103,11100,-56.44,20230418,3540,36.58,20230103,2.14,N,005160,1000,542 억,,2948409,N,N,338,N,00,N
20231228,110206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,10,2,0.21,108478405,22411,28.56,4880,4880,4815,6300,3395,4850,4840.41,5.44,0,-3434,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2636,40.84,0.64,12,0.04,119.00,7612.00,11100,20230418,-56.22,3540,20230103,37.29,11100,-56.22,20230418,3540,37.29,20230103,11100,-56.22,20230418,3540,37.29,20230103,2.14,N,005160,1000,542 억,,2948409,N,N,338,N,00,N
20231228,100205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4835,-15,5,-0.31,69057760,14274,18.19,4880,4880,4815,6300,3395,4850,4838.01,5.44,0,-1371,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2623,40.63,0.64,12,0.03,119.00,7612.00,11100,20230418,-56.44,3540,20230103,36.58,11100,-56.44,20230418,3540,36.58,20230103,11100,-56.44,20230418,3540,36.58,20230103,2.14,N,005160,1000,542 억,,2948409,N,N,338,N,00,N
20231228,090205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4845,-5,5,-0.10,691235,142,0.18,4880,4880,4845,6300,3395,4850,4867.85,5.44,0,-71,4996,4922,4841,4767,4686,4960,4805,542,1450,1000,3000,5,1,54244482,2628,40.71,0.64,12,0.00,119.00,7612.00,11100,20230418,-56.35,3540,20230103,36.86,11100,-56.35,20230418,3540,36.86,20230103,11100,-56.35,20230418,3540,36.86,20230103,2.14,N,005160,1000,542 억,,2948409,N,N,338,N,00,N
20231227,160205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,35,2,0.73,380141765,78175,78.86,4820,4915,4760,6250,3375,4815,4862.83,5.40,-72,21026,4938,4876,4838,4776,4738,4857,4757,542,1435,1000,2980,5,1,54244482,2631,40.76,0.64,12,0.14,119.00,7612.00,11100,20230418,-56.31,3540,20230103,37.01,11100,-56.31,20230418,3540,37.01,20230103,11100,-56.31,20230418,3540,37.01,20230103,2.14,N,005160,1000,542 억,,2927138,N,N,338,N,00,N
20231227,150206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,50,2,1.04,353387555,72665,73.31,4820,4915,4760,6250,3375,4815,4863.38,5.40,-72,18337,4938,4876,4838,4776,4738,4857,4757,542,1435,1000,2980,5,1,54244482,2639,40.88,0.64,12,0.13,119.00,7612.00,11100,20230418,-56.17,3540,20230103,37.43,11100,-56.17,20230418,3540,37.43,20230103,11100,-56.17,20230418,3540,37.43,20230103,2.14,N,005160,1000,542 억,,2927138,N,N,57,N,00,N
20231227,140205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,60,2,1.25,313261975,64436,65.00,4820,4915,4760,6250,3375,4815,4861.75,5.40,-72,19978,4938,4876,4838,4776,4738,4857,4757,542,1435,1000,2980,5,1,54244482,2644,40.97,0.64,12,0.12,119.00,7612.00,11100,20230418,-56.08,3540,20230103,37.71,11100,-56.08,20230418,3540,37.71,20230103,11100,-56.08,20230418,3540,37.71,20230103,2.14,N,005160,1000,542 억,,2927138,N,N,57,N,00,N
20231227,130204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,60,2,1.25,268633810,55285,55.77,4820,4915,4760,6250,3375,4815,4859.24,5.40,-72,21823,4938,4876,4838,4776,4738,4857,4757,542,1435,1000,2980,5,1,54244482,2644,40.97,0.64,12,0.10,119.00,7612.00,11100,20230418,-56.08,3540,20230103,37.71,11100,-56.08,20230418,3540,37.71,20230103,11100,-56.08,20230418,3540,37.71,20230103,2.14,N,005160,1000,542 억,,2927138,N,N,57,N,00,N
20231227,120204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,60,2,1.25,252923325,52070,52.53,4820,4915,4760,6250,3375,4815,4857.54,5.40,-72,21401,4938,4876,4838,4776,4738,4857,4757,542,1435,1000,2980,5,1,54244482,2644,40.97,0.64,12,0.10,119.00,7612.00,11100,20230418,-56.08,3540,20230103,37.71,11100,-56.08,20230418,3540,37.71,20230103,11100,-56.08,20230418,3540,37.71,20230103,2.14,N,005160,1000,542 억,,2927138,N,N,57,N,00,N
20231227,110206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,80,2,1.66,237285390,48867,49.30,4820,4915,4760,6250,3375,4815,4855.91,5.40,-72,21270,4938,4876,4838,4776,4738,4857,4757,542,1435,1000,2980,5,1,54244482,2655,41.13,0.64,12,0.09,119.00,7612.00,11100,20230418,-55.90,3540,20230103,38.28,11100,-55.90,20230418,3540,38.28,20230103,11100,-55.90,20230418,3540,38.28,20230103,2.14,N,005160,1000,542 억,,2927138,N,N,57,N,00,N
20231227,100205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,70,2,1.45,141076150,29179,29.44,4820,4890,4760,6250,3375,4815,4834.99,5.40,-72,10189,4938,4876,4838,4776,4738,4857,4757,542,1435,1000,2980,5,1,54244482,2650,41.05,0.64,12,0.05,119.00,7612.00,11100,20230418,-55.99,3540,20230103,37.99,11100,-55.99,20230418,3540,37.99,20230103,11100,-55.99,20230418,3540,37.99,20230103,2.14,N,005160,1000,542 억,,2927138,N,N,57,N,00,N
20231227,090206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,-15,5,-0.31,20206135,4209,4.25,4820,4820,4795,6250,3375,4815,4799.97,5.40,-72,-446,4938,4876,4838,4776,4738,4857,4757,542,1435,1000,2980,5,1,54244482,2604,40.34,0.63,12,0.01,119.00,7612.00,11100,20230418,-56.76,3540,20230103,35.59,11100,-56.76,20230418,3540,35.59,20230103,11100,-56.76,20230418,3540,35.59,20230103,2.14,N,005160,1000,542 억,,2927138,N,N,57,N,00,N
20231226,160206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-90,5,-1.83,478100955,99108,107.20,4885,4900,4800,6370,3435,4905,4824.10,5.44,0,-22560,5041,4972,4916,4847,4791,4945,4820,542,1465,1000,3040,5,1,54244482,2612,40.46,0.63,12,0.18,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2949766,N,N,57,N,00,N
20231226,150204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-90,5,-1.83,432174235,89561,96.87,4885,4900,4800,6370,3435,4905,4825.47,5.44,0,-21021,5041,4972,4916,4847,4791,4945,4820,542,1465,1000,3040,5,1,54244482,2612,40.46,0.63,12,0.17,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.14,N,005160,1000,542 억,,2949766,N,N,75,N,00,N
20231226,140206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4820,-85,5,-1.73,283504830,58664,63.45,4885,4900,4820,6370,3435,4905,4832.69,5.44,0,-15936,5041,4972,4916,4847,4791,4945,4820,542,1465,1000,3040,5,1,54244482,2615,40.50,0.63,12,0.11,119.00,7612.00,11100,20230418,-56.58,3540,20230103,36.16,11100,-56.58,20230418,3540,36.16,20230103,11100,-56.58,20230418,3540,36.16,20230103,2.14,N,005160,1000,542 억,,2949766,N,N,75,N,00,N
20231226,130206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4835,-70,5,-1.43,222326075,45982,49.74,4885,4900,4820,6370,3435,4905,4835.07,5.44,0,-12670,5041,4972,4916,4847,4791,4945,4820,542,1465,1000,3040,5,1,54244482,2623,40.63,0.64,12,0.08,119.00,7612.00,11100,20230418,-56.44,3540,20230103,36.58,11100,-56.44,20230418,3540,36.58,20230103,11100,-56.44,20230418,3540,36.58,20230103,2.14,N,005160,1000,542 억,,2949766,N,N,75,N,00,N
20231226,120205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4835,-70,5,-1.43,186564435,38581,41.73,4885,4900,4820,6370,3435,4905,4835.66,5.44,0,-9333,5041,4972,4916,4847,4791,4945,4820,542,1465,1000,3040,5,1,54244482,2623,40.63,0.64,12,0.07,119.00,7612.00,11100,20230418,-56.44,3540,20230103,36.58,11100,-56.44,20230418,3540,36.58,20230103,11100,-56.44,20230418,3540,36.58,20230103,2.14,N,005160,1000,542 억,,2949766,N,N,75,N,00,N
20231226,110206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4830,-75,5,-1.53,166018935,34331,37.13,4885,4900,4820,6370,3435,4905,4835.83,5.44,0,-8815,5041,4972,4916,4847,4791,4945,4820,542,1465,1000,3040,5,1,54244482,2620,40.59,0.63,12,0.06,119.00,7612.00,11100,20230418,-56.49,3540,20230103,36.44,11100,-56.49,20230418,3540,36.44,20230103,11100,-56.49,20230418,3540,36.44,20230103,2.14,N,005160,1000,542 억,,2949766,N,N,75,N,00,N
20231226,100206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4825,-80,5,-1.63,134166550,27744,30.01,4885,4900,4820,6370,3435,4905,4835.88,5.44,0,-8224,5041,4972,4916,4847,4791,4945,4820,542,1465,1000,3040,5,1,54244482,2617,40.55,0.63,12,0.05,119.00,7612.00,11100,20230418,-56.53,3540,20230103,36.30,11100,-56.53,20230418,3540,36.30,20230103,11100,-56.53,20230418,3540,36.30,20230103,2.14,N,005160,1000,542 억,,2949766,N,N,75,N,00,N
20231226,090206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,-5,5,-0.10,2388780,489,0.53,4885,4900,4885,6370,3435,4905,4885.03,5.44,0,-63,5041,4972,4916,4847,4791,4945,4820,542,1465,1000,3040,5,1,54244482,2658,41.18,0.64,12,0.00,119.00,7612.00,11100,20230418,-55.86,3540,20230103,38.42,11100,-55.86,20230418,3540,38.42,20230103,11100,-55.86,20230418,3540,38.42,20230103,2.14,N,005160,1000,542 억,,2949766,N,N,75,N,00,N
20231222,160204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,25,2,0.51,453501320,92346,59.20,4985,4985,4860,6340,3420,4880,4910.89,5.42,0,9558,5030,4955,4895,4820,4760,4925,4790,542,1460,1000,3020,5,1,54244482,2661,41.22,0.64,12,0.17,119.00,7612.00,11100,20230418,-55.81,3540,20230103,38.56,11100,-55.81,20230418,3540,38.56,20230103,11100,-55.81,20230418,3540,38.56,20230103,2.21,N,005160,1000,542 억,,2939209,N,N,75,N,00,N
20231222,150204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,25,2,0.51,437972325,89177,57.17,4985,4985,4860,6340,3420,4880,4911.27,5.42,0,9365,5030,4955,4895,4820,4760,4925,4790,542,1460,1000,3020,5,1,54244482,2661,41.22,0.64,12,0.16,119.00,7612.00,11100,20230418,-55.81,3540,20230103,38.56,11100,-55.81,20230418,3540,38.56,20230103,11100,-55.81,20230418,3540,38.56,20230103,2.21,N,005160,1000,542 억,,2939209,N,N,332,N,00,N
20231222,140203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,40,2,0.82,388218810,79058,50.68,4985,4985,4860,6340,3420,4880,4910.56,5.42,0,9986,5030,4955,4895,4820,4760,4925,4790,542,1460,1000,3020,5,1,54244482,2669,41.34,0.65,12,0.15,119.00,7612.00,11100,20230418,-55.68,3540,20230103,38.98,11100,-55.68,20230418,3540,38.98,20230103,11100,-55.68,20230418,3540,38.98,20230103,2.21,N,005160,1000,542 억,,2939209,N,N,332,N,00,N
20231222,130201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,35,2,0.72,328934545,66984,42.94,4985,4985,4860,6340,3420,4880,4910.64,5.42,0,5250,5030,4955,4895,4820,4760,4925,4790,542,1460,1000,3020,5,1,54244482,2666,41.30,0.65,12,0.12,119.00,7612.00,11100,20230418,-55.72,3540,20230103,38.84,11100,-55.72,20230418,3540,38.84,20230103,11100,-55.72,20230418,3540,38.84,20230103,2.21,N,005160,1000,542 억,,2939209,N,N,332,N,00,N
20231222,120202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4930,50,2,1.02,280165690,57090,36.60,4985,4985,4860,6340,3420,4880,4907.44,5.42,0,952,5030,4955,4895,4820,4760,4925,4790,542,1460,1000,3020,5,1,54244482,2674,41.43,0.65,12,0.11,119.00,7612.00,11100,20230418,-55.59,3540,20230103,39.27,11100,-55.59,20230418,3540,39.27,20230103,11100,-55.59,20230418,3540,39.27,20230103,2.21,N,005160,1000,542 억,,2939209,N,N,332,N,00,N
20231222,110203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,5,2,0.10,238932665,48716,31.23,4985,4985,4860,6340,3420,4880,4904.60,5.42,0,798,5030,4955,4895,4820,4760,4925,4790,542,1460,1000,3020,5,1,54244482,2650,41.05,0.64,12,0.09,119.00,7612.00,11100,20230418,-55.99,3540,20230103,37.99,11100,-55.99,20230418,3540,37.99,20230103,11100,-55.99,20230418,3540,37.99,20230103,2.21,N,005160,1000,542 억,,2939209,N,N,332,N,00,N
20231222,100203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,-15,5,-0.31,211318140,43060,27.60,4985,4985,4860,6340,3420,4880,4907.53,5.42,0,1430,5030,4955,4895,4820,4760,4925,4790,542,1460,1000,3020,5,1,54244482,2639,40.88,0.64,12,0.08,119.00,7612.00,11100,20230418,-56.17,3540,20230103,37.43,11100,-56.17,20230418,3540,37.43,20230103,11100,-56.17,20230418,3540,37.43,20230103,2.21,N,005160,1000,542 억,,2939209,N,N,332,N,00,N
20231222,090203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4925,45,2,0.92,17276975,3477,2.23,4985,4985,4925,6340,3420,4880,4968.93,5.42,0,-1346,5030,4955,4895,4820,4760,4925,4790,542,1460,1000,3020,5,1,54244482,2672,41.39,0.65,12,0.01,119.00,7612.00,11100,20230418,-55.63,3540,20230103,39.12,11100,-55.63,20230418,3540,39.12,20230103,11100,-55.63,20230418,3540,39.12,20230103,2.21,N,005160,1000,542 억,,2939209,N,N,332,N,00,N
20231221,160203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,-100,5,-2.01,762447220,155716,115.38,4960,4970,4835,6470,3490,4980,4896.40,5.45,0,-17638,5196,5087,5021,4912,4846,5142,4967,542,1490,1000,3080,5,1,54244482,2647,41.01,0.64,12,0.29,119.00,7612.00,11100,20230418,-56.04,3540,20230103,37.85,11100,-56.04,20230418,3540,37.85,20230103,11100,-56.04,20230418,3540,37.85,20230103,2.23,N,005160,1000,542 억,,2956848,N,N,332,N,00,N
20231221,150203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,-95,5,-1.91,729110990,148889,110.32,4960,4970,4835,6470,3490,4980,4897.01,5.45,0,-17260,5196,5087,5021,4912,4846,5142,4967,542,1490,1000,3080,5,1,54244482,2650,41.05,0.64,12,0.27,119.00,7612.00,11100,20230418,-55.99,3540,20230103,37.99,11100,-55.99,20230418,3540,37.99,20230103,11100,-55.99,20230418,3540,37.99,20230103,2.23,N,005160,1000,542 억,,2956848,N,N,334,N,00,N
20231221,140202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,-120,5,-2.41,653220745,133310,98.78,4960,4970,4835,6470,3490,4980,4900.01,5.45,0,-19058,5196,5087,5021,4912,4846,5142,4967,542,1490,1000,3080,5,1,54244482,2636,40.84,0.64,12,0.25,119.00,7612.00,11100,20230418,-56.22,3540,20230103,37.29,11100,-56.22,20230418,3540,37.29,20230103,11100,-56.22,20230418,3540,37.29,20230103,2.23,N,005160,1000,542 억,,2956848,N,N,334,N,00,N
20231221,130203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,-120,5,-2.41,612907855,125018,92.63,4960,4970,4835,6470,3490,4980,4902.56,5.45,0,-18947,5196,5087,5021,4912,4846,5142,4967,542,1490,1000,3080,5,1,54244482,2636,40.84,0.64,12,0.23,119.00,7612.00,11100,20230418,-56.22,3540,20230103,37.29,11100,-56.22,20230418,3540,37.29,20230103,11100,-56.22,20230418,3540,37.29,20230103,2.23,N,005160,1000,542 억,,2956848,N,N,334,N,00,N
20231221,120203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-105,5,-2.11,541077315,110265,81.70,4960,4970,4835,6470,3490,4980,4907.06,5.45,0,-19297,5196,5087,5021,4912,4846,5142,4967,542,1490,1000,3080,5,1,54244482,2644,40.97,0.64,12,0.20,119.00,7612.00,11100,20230418,-56.08,3540,20230103,37.71,11100,-56.08,20230418,3540,37.71,20230103,11100,-56.08,20230418,3540,37.71,20230103,2.23,N,005160,1000,542 억,,2956848,N,N,334,N,00,N
20231221,110204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,-130,5,-2.61,502887435,102429,75.90,4960,4970,4835,6470,3490,4980,4909.62,5.45,0,-20995,5196,5087,5021,4912,4846,5142,4967,542,1490,1000,3080,5,1,54244482,2631,40.76,0.64,12,0.19,119.00,7612.00,11100,20230418,-56.31,3540,20230103,37.01,11100,-56.31,20230418,3540,37.01,20230103,11100,-56.31,20230418,3540,37.01,20230103,2.23,N,005160,1000,542 억,,2956848,N,N,334,N,00,N
20231221,100201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,-45,5,-0.90,256395110,51983,38.52,4960,4970,4900,6470,3490,4980,4932.29,5.45,0,-2868,5196,5087,5021,4912,4846,5142,4967,542,1490,1000,3080,5,1,54244482,2677,41.47,0.65,12,0.10,119.00,7612.00,11100,20230418,-55.54,3540,20230103,39.41,11100,-55.54,20230418,3540,39.41,20230103,11100,-55.54,20230418,3540,39.41,20230103,2.23,N,005160,1000,542 억,,2956848,N,N,334,N,00,N
20231221,090203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,-65,5,-1.31,47504305,9606,7.12,4960,4960,4915,6470,3490,4980,4945.27,5.45,0,491,5196,5087,5021,4912,4846,5142,4967,542,1490,1000,3080,5,1,54244482,2666,41.30,0.65,12,0.02,119.00,7612.00,11100,20230418,-55.72,3540,20230103,38.84,11100,-55.72,20230418,3540,38.84,20230103,11100,-55.72,20230418,3540,38.84,20230103,2.23,N,005160,1000,542 억,,2956848,N,N,334,N,00,N
20231220,160204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,5,2,0.10,672431540,133686,117.56,4975,5130,4955,6460,3485,4975,5029.93,5.45,-68,2664,5165,5070,4975,4880,4785,5022,4832,542,1485,1000,3080,5,1,54244482,2701,41.85,0.65,12,0.25,119.00,7612.00,11100,20230418,-55.14,3540,20230103,40.68,11100,-55.14,20230418,3540,40.68,20230103,11100,-55.14,20230418,3540,40.68,20230103,2.24,N,005160,1000,542 억,,2953966,N,N,334,N,00,N
20231220,150210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,25,2,0.50,638461050,126869,111.57,4975,5130,4955,6460,3485,4975,5032.44,5.45,-68,4250,5165,5070,4975,4880,4785,5022,4832,542,1485,1000,3080,10,1,54244482,2712,42.02,0.66,12,0.23,119.00,7612.00,11100,20230418,-54.95,3540,20230103,41.24,11100,-54.95,20230418,3540,41.24,20230103,11100,-54.95,20230418,3540,41.24,20230103,2.24,N,005160,1000,542 억,,2953966,N,N,76,N,00,N
20231220,140213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,15,2,0.30,578873950,114937,101.07,4975,5130,4955,6460,3485,4975,5036.45,5.45,-68,6790,5165,5070,4975,4880,4785,5022,4832,542,1485,1000,3080,5,1,54244482,2707,41.93,0.66,12,0.21,119.00,7612.00,11100,20230418,-55.05,3540,20230103,40.96,11100,-55.05,20230418,3540,40.96,20230103,11100,-55.05,20230418,3540,40.96,20230103,2.24,N,005160,1000,542 억,,2953966,N,N,76,N,00,N
20231220,130212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,25,2,0.50,514703330,102086,89.77,4975,5130,4955,6460,3485,4975,5041.86,5.45,-68,9589,5165,5070,4975,4880,4785,5022,4832,542,1485,1000,3080,10,1,54244482,2712,42.02,0.66,12,0.19,119.00,7612.00,11100,20230418,-54.95,3540,20230103,41.24,11100,-54.95,20230418,3540,41.24,20230103,11100,-54.95,20230418,3540,41.24,20230103,2.24,N,005160,1000,542 억,,2953966,N,N,76,N,00,N
20231220,120201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,45,2,0.90,454597985,90062,79.20,4975,5130,4955,6460,3485,4975,5047.61,5.45,-68,8903,5165,5070,4975,4880,4785,5022,4832,542,1485,1000,3080,10,1,54244482,2723,42.18,0.66,12,0.17,119.00,7612.00,11100,20230418,-54.77,3540,20230103,41.81,11100,-54.77,20230418,3540,41.81,20230103,11100,-54.77,20230418,3540,41.81,20230103,2.24,N,005160,1000,542 억,,2953966,N,N,76,N,00,N
20231220,110203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,115,2,2.31,257662205,50976,44.83,4975,5130,4955,6460,3485,4975,5054.58,5.45,-68,7385,5165,5070,4975,4880,4785,5022,4832,542,1485,1000,3080,10,1,54244482,2761,42.77,0.67,12,0.09,119.00,7612.00,11100,20230418,-54.14,3540,20230103,43.79,11100,-54.14,20230418,3540,43.79,20230103,11100,-54.14,20230418,3540,43.79,20230103,2.24,N,005160,1000,542 억,,2953966,N,N,76,N,00,N
20231220,100202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,95,2,1.91,176235895,35010,30.79,4975,5100,4955,6460,3485,4975,5033.87,5.45,-68,6261,5165,5070,4975,4880,4785,5022,4832,542,1485,1000,3080,10,1,54244482,2750,42.61,0.67,12,0.06,119.00,7612.00,11100,20230418,-54.32,3540,20230103,43.22,11100,-54.32,20230418,3540,43.22,20230103,11100,-54.32,20230418,3540,43.22,20230103,2.24,N,005160,1000,542 억,,2953966,N,N,76,N,00,N
20231220,090203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,20,2,0.40,34225475,6881,6.05,4975,4995,4955,6460,3485,4975,4973.91,5.45,-68,1879,5165,5070,4975,4880,4785,5022,4832,542,1485,1000,3080,5,1,54244482,2710,41.97,0.66,12,0.01,119.00,7612.00,11100,20230418,-55.00,3540,20230103,41.10,11100,-55.00,20230418,3540,41.10,20230103,11100,-55.00,20230418,3540,41.10,20230103,2.24,N,005160,1000,542 억,,2953966,N,N,76,N,00,N
20231219,160203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,-115,5,-2.26,564619730,113345,116.42,5040,5070,4880,6610,3570,5090,4981.38,5.42,533,13442,5270,5180,5130,5040,4990,5155,5015,542,1520,1000,3150,5,1,54244482,2699,41.81,0.65,12,0.21,119.00,7612.00,11100,20230418,-55.18,3540,20230103,40.54,11100,-55.18,20230418,3540,40.54,20230103,11100,-55.18,20230418,3540,40.54,20230103,2.30,N,005160,1000,542 억,,2940094,N,N,76,N,00,N
20231219,150202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,-110,5,-2.16,520248010,104434,107.27,5040,5070,4880,6610,3570,5090,4981.54,5.42,533,13087,5270,5180,5130,5040,4990,5155,5015,542,1520,1000,3150,5,1,54244482,2701,41.85,0.65,12,0.19,119.00,7612.00,11100,20230418,-55.14,3540,20230103,40.68,11100,-55.14,20230418,3540,40.68,20230103,11100,-55.14,20230418,3540,40.68,20230103,2.30,N,005160,1000,542 억,,2940094,N,N,144,N,00,N
20231219,140203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,-95,5,-1.87,400236280,80312,82.49,5040,5070,4880,6610,3570,5090,4983.45,5.42,533,11861,5270,5180,5130,5040,4990,5155,5015,542,1520,1000,3150,5,1,54244482,2710,41.97,0.66,12,0.15,119.00,7612.00,11100,20230418,-55.00,3540,20230103,41.10,11100,-55.00,20230418,3540,41.10,20230103,11100,-55.00,20230418,3540,41.10,20230103,2.30,N,005160,1000,542 억,,2940094,N,N,144,N,00,N
20231219,130203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4985,-105,5,-2.06,343117370,68908,70.78,5040,5070,4880,6610,3570,5090,4979.27,5.42,533,11810,5270,5180,5130,5040,4990,5155,5015,542,1520,1000,3150,5,1,54244482,2704,41.89,0.65,12,0.13,119.00,7612.00,11100,20230418,-55.09,3540,20230103,40.82,11100,-55.09,20230418,3540,40.82,20230103,11100,-55.09,20230418,3540,40.82,20230103,2.30,N,005160,1000,542 억,,2940094,N,N,144,N,00,N
20231219,120203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,-100,5,-1.96,327375085,65750,67.53,5040,5070,4880,6610,3570,5090,4979.00,5.42,533,11572,5270,5180,5130,5040,4990,5155,5015,542,1520,1000,3150,5,1,54244482,2707,41.93,0.66,12,0.12,119.00,7612.00,11100,20230418,-55.05,3540,20230103,40.96,11100,-55.05,20230418,3540,40.96,20230103,11100,-55.05,20230418,3540,40.96,20230103,2.30,N,005160,1000,542 억,,2940094,N,N,144,N,00,N
20231219,110203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,-100,5,-1.96,254466795,51111,52.50,5040,5070,4880,6610,3570,5090,4978.60,5.42,533,9271,5270,5180,5130,5040,4990,5155,5015,542,1520,1000,3150,5,1,54244482,2707,41.93,0.66,12,0.09,119.00,7612.00,11100,20230418,-55.05,3540,20230103,40.96,11100,-55.05,20230418,3540,40.96,20230103,11100,-55.05,20230418,3540,40.96,20230103,2.30,N,005160,1000,542 억,,2940094,N,N,144,N,00,N
20231219,100202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,-115,5,-2.26,207111810,41610,42.74,5040,5070,4880,6610,3570,5090,4977.31,5.42,533,6130,5270,5180,5130,5040,4990,5155,5015,542,1520,1000,3150,5,1,54244482,2699,41.81,0.65,12,0.08,119.00,7612.00,11100,20230418,-55.18,3540,20230103,40.54,11100,-55.18,20230418,3540,40.54,20230103,11100,-55.18,20230418,3540,40.54,20230103,2.30,N,005160,1000,542 억,,2940094,N,N,144,N,00,N
20231219,090202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,-50,5,-0.98,6867030,1362,1.40,5040,5040,5040,6610,3570,5090,5040.00,5.42,533,-130,5270,5180,5130,5040,4990,5155,5015,542,1520,1000,3150,10,1,54244482,2734,42.35,0.66,12,0.00,119.00,7612.00,11100,20230418,-54.59,3540,20230103,42.37,11100,-54.59,20230418,3540,42.37,20230103,11100,-54.59,20230418,3540,42.37,20230103,2.30,N,005160,1000,542 억,,2940094,N,N,144,N,00,N
20231218,160202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,-60,5,-1.17,495558540,96415,44.41,5220,5220,5080,6690,3610,5150,5139.85,5.43,0,-4437,5370,5260,5140,5030,4910,5315,5085,542,1540,1000,3190,10,1,54244482,2761,42.77,0.67,12,0.18,119.00,7612.00,11100,20230418,-54.14,3540,20230103,43.79,11100,-54.14,20230418,3540,43.79,20230103,11100,-54.14,20230418,3540,43.79,20230103,2.34,N,005160,1000,542 억,,2943960,N,N,144,N,00,N
20231218,150201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,-50,5,-0.97,465477700,90510,41.69,5220,5220,5080,6690,3610,5150,5142.83,5.43,0,-2803,5370,5260,5140,5030,4910,5315,5085,542,1540,1000,3190,10,1,54244482,2766,42.86,0.67,12,0.17,119.00,7612.00,11100,20230418,-54.05,3540,20230103,44.07,11100,-54.05,20230418,3540,44.07,20230103,11100,-54.05,20230418,3540,44.07,20230103,2.34,N,005160,1000,542 억,,2943960,N,N,397,N,00,N
20231218,140203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,-30,5,-0.58,357845950,69430,31.98,5220,5220,5090,6690,3610,5150,5154.05,5.43,0,2285,5370,5260,5140,5030,4910,5315,5085,542,1540,1000,3190,10,1,54244482,2777,43.03,0.67,12,0.13,119.00,7612.00,11100,20230418,-53.87,3540,20230103,44.63,11100,-53.87,20230418,3540,44.63,20230103,11100,-53.87,20230418,3540,44.63,20230103,2.34,N,005160,1000,542 억,,2943960,N,N,397,N,00,N
20231218,130202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-10,5,-0.19,297579860,57709,26.58,5220,5220,5090,6690,3610,5150,5156.56,5.43,0,3753,5370,5260,5140,5030,4910,5315,5085,542,1540,1000,3190,10,1,54244482,2788,43.19,0.68,12,0.11,119.00,7612.00,11100,20230418,-53.69,3540,20230103,45.20,11100,-53.69,20230418,3540,45.20,20230103,11100,-53.69,20230418,3540,45.20,20230103,2.34,N,005160,1000,542 억,,2943960,N,N,397,N,00,N
20231218,120201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-10,5,-0.19,270619210,52466,24.17,5220,5220,5090,6690,3610,5150,5157.99,5.43,0,4034,5370,5260,5140,5030,4910,5315,5085,542,1540,1000,3190,10,1,54244482,2788,43.19,0.68,12,0.10,119.00,7612.00,11100,20230418,-53.69,3540,20230103,45.20,11100,-53.69,20230418,3540,45.20,20230103,11100,-53.69,20230418,3540,45.20,20230103,2.34,N,005160,1000,542 억,,2943960,N,N,397,N,00,N
20231218,110201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,40,2,0.78,218583710,42368,19.52,5220,5220,5090,6690,3610,5150,5159.17,5.43,0,1165,5370,5260,5140,5030,4910,5315,5085,542,1540,1000,3190,10,1,54244482,2815,43.61,0.68,12,0.08,119.00,7612.00,11100,20230418,-53.24,3540,20230103,46.61,11100,-53.24,20230418,3540,46.61,20230103,11100,-53.24,20230418,3540,46.61,20230103,2.34,N,005160,1000,542 억,,2943960,N,N,397,N,00,N
20231218,100202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,50,2,0.97,124178680,24089,11.10,5220,5220,5090,6690,3610,5150,5155.00,5.43,0,-2855,5370,5260,5140,5030,4910,5315,5085,542,1540,1000,3190,10,1,54244482,2821,43.70,0.68,12,0.04,119.00,7612.00,11100,20230418,-53.15,3540,20230103,46.89,11100,-53.15,20230418,3540,46.89,20230103,11100,-53.15,20230418,3540,46.89,20230103,2.34,N,005160,1000,542 억,,2943960,N,N,397,N,00,N
20231218,090159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,0,3,0.00,19820810,3833,1.77,5220,5220,5150,6690,3610,5150,5171.10,5.43,0,-1608,5370,5260,5140,5030,4910,5315,5085,542,1540,1000,3190,10,1,54244482,2794,43.28,0.68,12,0.01,119.00,7612.00,11100,20230418,-53.60,3540,20230103,45.48,11100,-53.60,20230418,3540,45.48,20230103,11100,-53.60,20230418,3540,45.48,20230103,2.34,N,005160,1000,542 억,,2943960,N,N,397,N,00,N
20231215,160200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,130,2,2.59,1122593290,216215,186.17,5020,5250,5020,6520,3520,5020,5192.02,5.39,0,20410,5210,5115,5035,4940,4860,5162,4987,542,1500,1000,3110,10,1,54244482,2794,43.28,0.68,12,0.40,119.00,7612.00,11100,20230418,-53.60,3540,20230103,45.48,11100,-53.60,20230418,3540,45.48,20230103,11100,-53.60,20230418,3540,45.48,20230103,2.32,N,005160,1000,542 억,,2923549,N,N,397,N,00,N
20231215,150203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,130,2,2.59,1089720870,209817,180.66,5020,5250,5020,6520,3520,5020,5193.67,5.39,0,20229,5210,5115,5035,4940,4860,5162,4987,542,1500,1000,3110,10,1,54244482,2794,43.28,0.68,12,0.39,119.00,7612.00,11100,20230418,-53.60,3540,20230103,45.48,11100,-53.60,20230418,3540,45.48,20230103,11100,-53.60,20230418,3540,45.48,20230103,2.32,N,005160,1000,542 억,,2923549,N,N,38,N,00,N
20231215,140201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,150,2,2.99,1010583320,194477,167.45,5020,5250,5020,6520,3520,5020,5196.42,5.39,0,22010,5210,5115,5035,4940,4860,5162,4987,542,1500,1000,3110,10,1,54244482,2804,43.45,0.68,12,0.36,119.00,7612.00,11100,20230418,-53.42,3540,20230103,46.05,11100,-53.42,20230418,3540,46.05,20230103,11100,-53.42,20230418,3540,46.05,20230103,2.32,N,005160,1000,542 억,,2923549,N,N,38,N,00,N
20231215,130200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,160,2,3.19,955423700,183838,158.29,5020,5250,5020,6520,3520,5020,5197.10,5.39,0,28824,5210,5115,5035,4940,4860,5162,4987,542,1500,1000,3110,10,1,54244482,2810,43.53,0.68,12,0.34,119.00,7612.00,11100,20230418,-53.33,3540,20230103,46.33,11100,-53.33,20230418,3540,46.33,20230103,11100,-53.33,20230418,3540,46.33,20230103,2.32,N,005160,1000,542 억,,2923549,N,N,38,N,00,N
20231215,120200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,170,2,3.39,882969950,169887,146.28,5020,5250,5020,6520,3520,5020,5197.40,5.39,0,31626,5210,5115,5035,4940,4860,5162,4987,542,1500,1000,3110,10,1,54244482,2815,43.61,0.68,12,0.31,119.00,7612.00,11100,20230418,-53.24,3540,20230103,46.61,11100,-53.24,20230418,3540,46.61,20230103,11100,-53.24,20230418,3540,46.61,20230103,2.32,N,005160,1000,542 억,,2923549,N,N,38,N,00,N
20231215,110201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,190,2,3.78,821160770,157967,136.01,5020,5250,5020,6520,3520,5020,5198.31,5.39,0,32105,5210,5115,5035,4940,4860,5162,4987,542,1500,1000,3110,10,1,54244482,2826,43.78,0.68,12,0.29,119.00,7612.00,11100,20230418,-53.06,3540,20230103,47.18,11100,-53.06,20230418,3540,47.18,20230103,11100,-53.06,20230418,3540,47.18,20230103,2.32,N,005160,1000,542 억,,2923549,N,N,38,N,00,N
20231215,100202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,180,2,3.59,592904970,114268,98.39,5020,5250,5020,6520,3520,5020,5188.72,5.39,0,29101,5210,5115,5035,4940,4860,5162,4987,542,1500,1000,3110,10,1,54244482,2821,43.70,0.68,12,0.21,119.00,7612.00,11100,20230418,-53.15,3540,20230103,46.89,11100,-53.15,20230418,3540,46.89,20230103,11100,-53.15,20230418,3540,46.89,20230103,2.32,N,005160,1000,542 억,,2923549,N,N,38,N,00,N
20231215,090200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,100,2,1.99,32505430,6379,5.49,5020,5120,5020,6520,3520,5020,5095.69,5.39,0,-1262,5210,5115,5035,4940,4860,5162,4987,542,1500,1000,3110,10,1,54244482,2777,43.03,0.67,12,0.01,119.00,7612.00,11100,20230418,-53.87,3540,20230103,44.63,11100,-53.87,20230418,3540,44.63,20230103,11100,-53.87,20230418,3540,44.63,20230103,2.32,N,005160,1000,542 억,,2923549,N,N,38,N,00,N
20231214,160201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,95,2,1.93,587943915,115999,123.06,4955,5130,4955,6400,3450,4925,5068.55,5.36,0,16465,5185,5055,4990,4860,4795,5022,4827,542,1475,1000,3050,10,1,54244482,2723,42.18,0.66,12,0.21,119.00,7612.00,11100,20230418,-54.77,3540,20230103,41.81,11100,-54.77,20230418,3540,41.81,20230103,11100,-54.77,20230418,3540,41.81,20230103,2.36,N,005160,1000,542 억,,2906681,N,N,38,N,00,N
20231214,150204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,85,2,1.73,571104275,112645,119.50,4955,5130,4955,6400,3450,4925,5069.95,5.36,0,15030,5185,5055,4990,4860,4795,5022,4827,542,1475,1000,3050,10,1,54244482,2718,42.10,0.66,12,0.21,119.00,7612.00,11100,20230418,-54.86,3540,20230103,41.53,11100,-54.86,20230418,3540,41.53,20230103,11100,-54.86,20230418,3540,41.53,20230103,2.36,N,005160,1000,542 억,,2906681,N,N,499,N,00,N
20231214,140205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,165,2,3.35,539132845,106300,112.77,4955,5130,4955,6400,3450,4925,5071.80,5.36,0,14879,5185,5055,4990,4860,4795,5022,4827,542,1475,1000,3050,10,1,54244482,2761,42.77,0.67,12,0.20,119.00,7612.00,11100,20230418,-54.14,3540,20230103,43.79,11100,-54.14,20230418,3540,43.79,20230103,11100,-54.14,20230418,3540,43.79,20230103,2.36,N,005160,1000,542 억,,2906681,N,N,499,N,00,N
20231214,130205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,125,2,2.54,505388125,99628,105.69,4955,5130,4955,6400,3450,4925,5072.75,5.36,0,13340,5185,5055,4990,4860,4795,5022,4827,542,1475,1000,3050,10,1,54244482,2739,42.44,0.66,12,0.18,119.00,7612.00,11100,20230418,-54.50,3540,20230103,42.66,11100,-54.50,20230418,3540,42.66,20230103,11100,-54.50,20230418,3540,42.66,20230103,2.36,N,005160,1000,542 억,,2906681,N,N,499,N,00,N
20231214,120207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,165,2,3.35,465388675,91725,97.31,4955,5130,4955,6400,3450,4925,5073.74,5.36,0,11878,5185,5055,4990,4860,4795,5022,4827,542,1475,1000,3050,10,1,54244482,2761,42.77,0.67,12,0.17,119.00,7612.00,11100,20230418,-54.14,3540,20230103,43.79,11100,-54.14,20230418,3540,43.79,20230103,11100,-54.14,20230418,3540,43.79,20230103,2.36,N,005160,1000,542 억,,2906681,N,N,499,N,00,N
20231214,110203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,145,2,2.94,321356695,63472,67.34,4955,5100,4955,6400,3450,4925,5062.97,5.36,0,-2181,5185,5055,4990,4860,4795,5022,4827,542,1475,1000,3050,10,1,54244482,2750,42.61,0.67,12,0.12,119.00,7612.00,11100,20230418,-54.32,3540,20230103,43.22,11100,-54.32,20230418,3540,43.22,20230103,11100,-54.32,20230418,3540,43.22,20230103,2.36,N,005160,1000,542 억,,2906681,N,N,499,N,00,N
20231214,100200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,125,2,2.54,257186195,50805,53.90,4955,5100,4955,6400,3450,4925,5062.22,5.36,0,-2504,5185,5055,4990,4860,4795,5022,4827,542,1475,1000,3050,10,1,54244482,2739,42.44,0.66,12,0.09,119.00,7612.00,11100,20230418,-54.50,3540,20230103,42.66,11100,-54.50,20230418,3540,42.66,20230103,11100,-54.50,20230418,3540,42.66,20230103,2.36,N,005160,1000,542 억,,2906681,N,N,499,N,00,N
20231214,090155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,65,2,1.32,3852555,774,0.82,4955,4995,4955,6400,3450,4925,4977.46,5.36,0,-1,5185,5055,4990,4860,4795,5022,4827,542,1475,1000,3050,5,1,54244482,2707,41.93,0.66,12,0.00,119.00,7612.00,11100,20230418,-55.05,3540,20230103,40.96,11100,-55.05,20230418,3540,40.96,20230103,11100,-55.05,20230418,3540,40.96,20230103,2.36,N,005160,1000,542 억,,2906681,N,N,499,N,00,N
20231213,160159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4925,-165,5,-3.24,465004255,93867,58.22,5090,5120,4925,6610,3570,5090,4953.86,5.43,0,-39273,5263,5176,5053,4966,4843,5220,5010,542,1520,1000,3150,5,1,54244482,2672,41.39,0.65,12,0.17,119.00,7612.00,11100,20230418,-55.63,3540,20230103,39.12,11100,-55.63,20230418,3540,39.12,20230103,11100,-55.63,20230418,3540,39.12,20230103,2.38,N,005160,1000,542 억,,2945378,N,N,499,N,00,N
20231213,150204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,-155,5,-3.05,426486770,86055,53.37,5090,5120,4925,6610,3570,5090,4955.98,5.43,0,-37814,5263,5176,5053,4966,4843,5220,5010,542,1520,1000,3150,5,1,54244482,2677,41.47,0.65,12,0.16,119.00,7612.00,11100,20230418,-55.54,3540,20230103,39.41,11100,-55.54,20230418,3540,39.41,20230103,11100,-55.54,20230418,3540,39.41,20230103,2.38,N,005160,1000,542 억,,2945378,N,N,43,N,00,N
20231213,140205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,-150,5,-2.95,344094885,69368,43.02,5090,5120,4925,6610,3570,5090,4960.43,5.43,0,-31766,5263,5176,5053,4966,4843,5220,5010,542,1520,1000,3150,5,1,54244482,2680,41.51,0.65,12,0.13,119.00,7612.00,11100,20230418,-55.50,3540,20230103,39.55,11100,-55.50,20230418,3540,39.55,20230103,11100,-55.50,20230418,3540,39.55,20230103,2.38,N,005160,1000,542 억,,2945378,N,N,43,N,00,N
20231213,130202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4945,-145,5,-2.85,309576995,62382,38.69,5090,5120,4925,6610,3570,5090,4962.60,5.43,0,-26621,5263,5176,5053,4966,4843,5220,5010,542,1520,1000,3150,5,1,54244482,2682,41.55,0.65,12,0.12,119.00,7612.00,11100,20230418,-55.45,3540,20230103,39.69,11100,-55.45,20230418,3540,39.69,20230103,11100,-55.45,20230418,3540,39.69,20230103,2.38,N,005160,1000,542 억,,2945378,N,N,43,N,00,N
20231213,120202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,-120,5,-2.36,281260795,56673,35.15,5090,5120,4925,6610,3570,5090,4962.87,5.43,0,-24125,5263,5176,5053,4966,4843,5220,5010,542,1520,1000,3150,5,1,54244482,2696,41.76,0.65,12,0.10,119.00,7612.00,11100,20230418,-55.23,3540,20230103,40.40,11100,-55.23,20230418,3540,40.40,20230103,11100,-55.23,20230418,3540,40.40,20230103,2.38,N,005160,1000,542 억,,2945378,N,N,43,N,00,N
20231213,110202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,-150,5,-2.95,264975200,53383,33.11,5090,5120,4925,6610,3570,5090,4963.66,5.43,0,-22779,5263,5176,5053,4966,4843,5220,5010,542,1520,1000,3150,5,1,54244482,2680,41.51,0.65,12,0.10,119.00,7612.00,11100,20230418,-55.50,3540,20230103,39.55,11100,-55.50,20230418,3540,39.55,20230103,11100,-55.50,20230418,3540,39.55,20230103,2.38,N,005160,1000,542 억,,2945378,N,N,43,N,00,N
20231213,100205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4955,-135,5,-2.65,177150950,35596,22.08,5090,5120,4930,6610,3570,5090,4976.71,5.43,0,-15532,5263,5176,5053,4966,4843,5220,5010,542,1520,1000,3150,5,1,54244482,2688,41.64,0.65,12,0.07,119.00,7612.00,11100,20230418,-55.36,3540,20230103,39.97,11100,-55.36,20230418,3540,39.97,20230103,11100,-55.36,20230418,3540,39.97,20230103,2.38,N,005160,1000,542 억,,2945378,N,N,43,N,00,N
20231213,090203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-60,5,-1.18,12205420,2410,1.49,5090,5120,5030,6610,3570,5090,5064.49,5.43,0,-428,5263,5176,5053,4966,4843,5220,5010,542,1520,1000,3150,10,1,54244482,2728,42.27,0.66,12,0.00,119.00,7612.00,11100,20230418,-54.68,3540,20230103,42.09,11100,-54.68,20230418,3540,42.09,20230103,11100,-54.68,20230418,3540,42.09,20230103,2.38,N,005160,1000,542 억,,2945378,N,N,43,N,00,N
20231212,160158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,135,2,2.72,810129115,160415,257.01,4950,5140,4930,6440,3470,4955,5050.17,5.46,0,-18400,5031,4992,4951,4912,4871,5012,4932,542,1485,1000,3070,10,1,54244482,2761,42.77,0.67,12,0.30,119.00,7612.00,11100,20230418,-54.14,3540,20230103,43.79,11100,-54.14,20230418,3540,43.79,20230103,11100,-54.14,20230418,3540,43.79,20230103,2.41,N,005160,1000,542 억,,2962896,N,N,43,N,00,N
20231212,150159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,125,2,2.52,757613415,150103,240.49,4950,5140,4930,6440,3470,4955,5047.29,5.46,0,-14399,5031,4992,4951,4912,4871,5012,4932,542,1485,1000,3070,10,1,54244482,2756,42.69,0.67,12,0.28,119.00,7612.00,11100,20230418,-54.23,3540,20230103,43.50,11100,-54.23,20230418,3540,43.50,20230103,11100,-54.23,20230418,3540,43.50,20230103,2.41,N,005160,1000,542 억,,2962896,N,N,106,N,00,N
20231212,140156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,125,2,2.52,694475065,137667,220.57,4950,5140,4930,6440,3470,4955,5044.60,5.46,0,-13735,5031,4992,4951,4912,4871,5012,4932,542,1485,1000,3070,10,1,54244482,2756,42.69,0.67,12,0.25,119.00,7612.00,11100,20230418,-54.23,3540,20230103,43.50,11100,-54.23,20230418,3540,43.50,20230103,11100,-54.23,20230418,3540,43.50,20230103,2.41,N,005160,1000,542 억,,2962896,N,N,106,N,00,N
20231212,130154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,45,2,0.91,324432855,64880,103.95,4950,5070,4930,6440,3470,4955,5000.51,5.46,0,-10842,5031,4992,4951,4912,4871,5012,4932,542,1485,1000,3070,10,1,54244482,2712,42.02,0.66,12,0.12,119.00,7612.00,11100,20230418,-54.95,3540,20230103,41.24,11100,-54.95,20230418,3540,41.24,20230103,11100,-54.95,20230418,3540,41.24,20230103,2.41,N,005160,1000,542 억,,2962896,N,N,106,N,00,N
20231212,120153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,65,2,1.31,296851615,59377,95.13,4950,5070,4930,6440,3470,4955,4999.44,5.46,0,-10161,5031,4992,4951,4912,4871,5012,4932,542,1485,1000,3070,10,1,54244482,2723,42.18,0.66,12,0.11,119.00,7612.00,11100,20230418,-54.77,3540,20230103,41.81,11100,-54.77,20230418,3540,41.81,20230103,11100,-54.77,20230418,3540,41.81,20230103,2.41,N,005160,1000,542 억,,2962896,N,N,106,N,00,N
20231212,110154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,55,2,1.11,189068265,37997,60.88,4950,5010,4930,6440,3470,4955,4975.87,5.46,0,-4325,5031,4992,4951,4912,4871,5012,4932,542,1485,1000,3070,10,1,54244482,2718,42.10,0.66,12,0.07,119.00,7612.00,11100,20230418,-54.86,3540,20230103,41.53,11100,-54.86,20230418,3540,41.53,20230103,11100,-54.86,20230418,3540,41.53,20230103,2.41,N,005160,1000,542 억,,2962896,N,N,106,N,00,N
20231212,100200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,15,2,0.30,82305125,16586,26.57,4950,5000,4930,6440,3470,4955,4962.33,5.46,0,-2400,5031,4992,4951,4912,4871,5012,4932,542,1485,1000,3070,5,1,54244482,2696,41.76,0.65,12,0.03,119.00,7612.00,11100,20230418,-55.23,3540,20230103,40.40,11100,-55.23,20230418,3540,40.40,20230103,11100,-55.23,20230418,3540,40.40,20230103,2.41,N,005160,1000,542 억,,2962896,N,N,106,N,00,N
20231212,090156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4955,0,3,0.00,2391440,483,0.77,4950,4955,4945,6440,3470,4955,4951.22,5.46,0,-196,5031,4992,4951,4912,4871,5012,4932,542,1485,1000,3070,5,1,54244482,2688,41.64,0.65,12,0.00,119.00,7612.00,11100,20230418,-55.36,3540,20230103,39.97,11100,-55.36,20230418,3540,39.97,20230103,11100,-55.36,20230418,3540,39.97,20230103,2.41,N,005160,1000,542 억,,2962896,N,N,106,N,00,N
20231211,160158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4955,5,2,0.10,308196860,62184,63.25,4950,4990,4910,6430,3465,4950,4956.21,5.43,-33280,-13982,5070,5010,4890,4830,4710,5040,4860,542,1480,1000,3060,5,1,54244482,2688,41.64,0.65,12,0.11,119.00,7612.00,11100,20230418,-55.36,3540,20230103,39.97,11100,-55.36,20230418,3540,39.97,20230103,11100,-55.36,20230418,3540,39.97,20230103,2.40,N,005160,1000,542 억,,2943559,N,N,106,N,00,N
20231211,150158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4955,5,2,0.10,295700135,59664,60.69,4950,4990,4910,6430,3465,4950,4956.09,5.43,-33280,-13676,5070,5010,4890,4830,4710,5040,4860,542,1480,1000,3060,5,1,54244482,2688,41.64,0.65,12,0.11,119.00,7612.00,11100,20230418,-55.36,3540,20230103,39.97,11100,-55.36,20230418,3540,39.97,20230103,11100,-55.36,20230418,3540,39.97,20230103,2.40,N,005160,1000,542 억,,2943559,N,N,11,N,00,N
20231211,140158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4950,0,3,0.00,239315935,48297,49.13,4950,4990,4910,6430,3465,4950,4955.09,5.43,-33280,-12245,5070,5010,4890,4830,4710,5040,4860,542,1480,1000,3060,5,1,54244482,2685,41.60,0.65,12,0.09,119.00,7612.00,11100,20230418,-55.41,3540,20230103,39.83,11100,-55.41,20230418,3540,39.83,20230103,11100,-55.41,20230418,3540,39.83,20230103,2.40,N,005160,1000,542 억,,2943559,N,N,11,N,00,N
20231211,130159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,20,2,0.40,201126020,40588,41.28,4950,4990,4910,6430,3465,4950,4955.31,5.43,-33280,-10111,5070,5010,4890,4830,4710,5040,4860,542,1480,1000,3060,5,1,54244482,2696,41.76,0.65,12,0.07,119.00,7612.00,11100,20230418,-55.23,3540,20230103,40.40,11100,-55.23,20230418,3540,40.40,20230103,11100,-55.23,20230418,3540,40.40,20230103,2.40,N,005160,1000,542 억,,2943559,N,N,11,N,00,N
20231211,120159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4960,10,2,0.20,179359180,36197,36.82,4950,4990,4910,6430,3465,4950,4955.08,5.43,-33280,-9172,5070,5010,4890,4830,4710,5040,4860,542,1480,1000,3060,5,1,54244482,2691,41.68,0.65,12,0.07,119.00,7612.00,11100,20230418,-55.32,3540,20230103,40.11,11100,-55.32,20230418,3540,40.11,20230103,11100,-55.32,20230418,3540,40.11,20230103,2.40,N,005160,1000,542 억,,2943559,N,N,11,N,00,N
20231211,110157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,-10,5,-0.20,149158385,30112,30.63,4950,4990,4910,6430,3465,4950,4953.45,5.43,-33280,-7005,5070,5010,4890,4830,4710,5040,4860,542,1480,1000,3060,5,1,54244482,2680,41.51,0.65,12,0.06,119.00,7612.00,11100,20230418,-55.50,3540,20230103,39.55,11100,-55.50,20230418,3540,39.55,20230103,11100,-55.50,20230418,3540,39.55,20230103,2.40,N,005160,1000,542 억,,2943559,N,N,11,N,00,N
20231211,100158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4960,10,2,0.20,74870815,15119,15.38,4950,4990,4910,6430,3465,4950,4952.10,5.43,-33280,-530,5070,5010,4890,4830,4710,5040,4860,542,1480,1000,3060,5,1,54244482,2691,41.68,0.65,12,0.03,119.00,7612.00,11100,20230418,-55.32,3540,20230103,40.11,11100,-55.32,20230418,3540,40.11,20230103,11100,-55.32,20230418,3540,40.11,20230103,2.40,N,005160,1000,542 억,,2943559,N,N,11,N,00,N
20231211,090159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4930,-20,5,-0.40,13634060,2757,2.80,4950,4990,4930,6430,3465,4950,4945.25,5.43,-33280,-409,5070,5010,4890,4830,4710,5040,4860,542,1480,1000,3060,5,1,54244482,2674,41.43,0.65,12,0.01,119.00,7612.00,11100,20230418,-55.59,3540,20230103,39.27,11100,-55.59,20230418,3540,39.27,20230103,11100,-55.59,20230418,3540,39.27,20230103,2.40,N,005160,1000,542 억,,2943559,N,N,11,N,00,N
20231208,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4950,180,2,3.77,474599820,97618,158.76,4770,4950,4770,6200,3340,4770,4861.73,5.43,0,32077,4893,4831,4798,4736,4703,4815,4720,542,1430,1000,2950,5,1,54244482,2685,41.60,0.65,12,0.18,119.00,7612.00,11100,20230418,-55.41,3540,20230103,39.83,11100,-55.41,20230418,3540,39.83,20230103,11100,-55.41,20230418,3540,39.83,20230103,2.42,N,005160,1000,542 억,,2943559,N,N,11,N,00,N
20231208,150157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,145,2,3.04,363693315,75142,122.21,4770,4920,4770,6200,3340,4770,4840.08,5.43,0,24018,4893,4831,4798,4736,4703,4815,4720,542,1430,1000,2950,5,1,54244482,2666,41.30,0.65,12,0.14,119.00,7612.00,11100,20230418,-55.72,3540,20230103,38.84,11100,-55.72,20230418,3540,38.84,20230103,11100,-55.72,20230418,3540,38.84,20230103,2.42,N,005160,1000,542 억,,2943559,N,N,72,N,00,N
20231208,140157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,80,2,1.68,274078630,56824,92.42,4770,4880,4770,6200,3340,4770,4823.29,5.43,0,17615,4893,4831,4798,4736,4703,4815,4720,542,1430,1000,2950,5,1,54244482,2631,40.76,0.64,12,0.10,119.00,7612.00,11100,20230418,-56.31,3540,20230103,37.01,11100,-56.31,20230418,3540,37.01,20230103,11100,-56.31,20230418,3540,37.01,20230103,2.42,N,005160,1000,542 억,,2943559,N,N,72,N,00,N
20231208,130155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,40,2,0.84,164266250,34174,55.58,4770,4860,4770,6200,3340,4770,4806.76,5.43,0,7611,4893,4831,4798,4736,4703,4815,4720,542,1430,1000,2950,5,1,54244482,2609,40.42,0.63,12,0.06,119.00,7612.00,11100,20230418,-56.67,3540,20230103,35.88,11100,-56.67,20230418,3540,35.88,20230103,11100,-56.67,20230418,3540,35.88,20230103,2.42,N,005160,1000,542 억,,2943559,N,N,72,N,00,N
20231208,120156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4825,55,2,1.15,136440615,28397,46.18,4770,4860,4770,6200,3340,4770,4804.75,5.43,0,7956,4893,4831,4798,4736,4703,4815,4720,542,1430,1000,2950,5,1,54244482,2617,40.55,0.63,12,0.05,119.00,7612.00,11100,20230418,-56.53,3540,20230103,36.30,11100,-56.53,20230418,3540,36.30,20230103,11100,-56.53,20230418,3540,36.30,20230103,2.42,N,005160,1000,542 억,,2943559,N,N,72,N,00,N
20231208,110156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4825,55,2,1.15,118236105,24617,40.04,4770,4860,4770,6200,3340,4770,4803.03,5.43,0,6139,4893,4831,4798,4736,4703,4815,4720,542,1430,1000,2950,5,1,54244482,2617,40.55,0.63,12,0.05,119.00,7612.00,11100,20230418,-56.53,3540,20230103,36.30,11100,-56.53,20230418,3540,36.30,20230103,11100,-56.53,20230418,3540,36.30,20230103,2.42,N,005160,1000,542 억,,2943559,N,N,72,N,00,N
20231208,100157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,45,2,0.94,87403445,18212,29.62,4770,4860,4770,6200,3340,4770,4799.22,5.43,0,6207,4893,4831,4798,4736,4703,4815,4720,542,1430,1000,2950,5,1,54244482,2612,40.46,0.63,12,0.03,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.42,N,005160,1000,542 억,,2943559,N,N,72,N,00,N
20231208,090155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4770,0,3,0.00,1397610,293,0.48,4770,4770,4770,6200,3340,4770,4770.00,5.43,0,-38,4893,4831,4798,4736,4703,4815,4720,542,1430,1000,2950,5,1,54244482,2587,40.08,0.63,12,0.00,119.00,7612.00,11100,20230418,-57.03,3540,20230103,34.75,11100,-57.03,20230418,3540,34.75,20230103,11100,-57.03,20230418,3540,34.75,20230103,2.42,N,005160,1000,542 억,,2943559,N,N,72,N,00,N
20231207,160155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4770,-95,5,-1.95,294805875,61484,83.35,4835,4860,4765,6320,3410,4865,4794.84,5.47,0,-23114,5008,4936,4843,4771,4678,4972,4807,542,1455,1000,3010,5,1,54244482,2587,40.08,0.63,12,0.11,119.00,7612.00,11100,20230418,-57.03,3540,20230103,34.75,11100,-57.03,20230418,3540,34.75,20230103,11100,-57.03,20230418,3540,34.75,20230103,2.42,N,005160,1000,542 억,,2966670,N,N,72,N,00,N
20231207,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,-65,5,-1.34,281111795,58624,79.47,4835,4860,4765,6320,3410,4865,4795.17,5.47,0,-22741,5008,4936,4843,4771,4678,4972,4807,542,1455,1000,3010,5,1,54244482,2604,40.34,0.63,12,0.11,119.00,7612.00,11100,20230418,-56.76,3540,20230103,35.59,11100,-56.76,20230418,3540,35.59,20230103,11100,-56.76,20230418,3540,35.59,20230103,2.42,N,005160,1000,542 억,,2966670,N,N,308,N,00,N
20231207,140156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,-55,5,-1.13,203745625,42499,57.61,4835,4860,4765,6320,3410,4865,4794.13,5.47,0,-24412,5008,4936,4843,4771,4678,4972,4807,542,1455,1000,3010,5,1,54244482,2609,40.42,0.63,12,0.08,119.00,7612.00,11100,20230418,-56.67,3540,20230103,35.88,11100,-56.67,20230418,3540,35.88,20230103,11100,-56.67,20230418,3540,35.88,20230103,2.42,N,005160,1000,542 억,,2966670,N,N,308,N,00,N
20231207,130155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4795,-70,5,-1.44,192580480,40176,54.46,4835,4860,4765,6320,3410,4865,4793.42,5.47,0,-24182,5008,4936,4843,4771,4678,4972,4807,542,1455,1000,3010,5,1,54244482,2601,40.29,0.63,12,0.07,119.00,7612.00,11100,20230418,-56.80,3540,20230103,35.45,11100,-56.80,20230418,3540,35.45,20230103,11100,-56.80,20230418,3540,35.45,20230103,2.42,N,005160,1000,542 억,,2966670,N,N,308,N,00,N
20231207,120155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,-65,5,-1.34,177038945,36933,50.07,4835,4860,4765,6320,3410,4865,4793.52,5.47,0,-23234,5008,4936,4843,4771,4678,4972,4807,542,1455,1000,3010,5,1,54244482,2604,40.34,0.63,12,0.07,119.00,7612.00,11100,20230418,-56.76,3540,20230103,35.59,11100,-56.76,20230418,3540,35.59,20230103,11100,-56.76,20230418,3540,35.59,20230103,2.42,N,005160,1000,542 억,,2966670,N,N,308,N,00,N
20231207,110152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,-75,5,-1.54,174684420,36442,49.40,4835,4860,4765,6320,3410,4865,4793.49,5.47,0,-23128,5008,4936,4843,4771,4678,4972,4807,542,1455,1000,3010,5,1,54244482,2598,40.25,0.63,12,0.07,119.00,7612.00,11100,20230418,-56.85,3540,20230103,35.31,11100,-56.85,20230418,3540,35.31,20230103,11100,-56.85,20230418,3540,35.31,20230103,2.42,N,005160,1000,542 억,,2966670,N,N,308,N,00,N
20231207,100155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,-75,5,-1.54,131160265,27358,37.09,4835,4860,4765,6320,3410,4865,4794.22,5.47,0,-18366,5008,4936,4843,4771,4678,4972,4807,542,1455,1000,3010,5,1,54244482,2598,40.25,0.63,12,0.05,119.00,7612.00,11100,20230418,-56.85,3540,20230103,35.31,11100,-56.85,20230418,3540,35.31,20230103,11100,-56.85,20230418,3540,35.31,20230103,2.42,N,005160,1000,542 억,,2966670,N,N,308,N,00,N
20231207,090156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,-5,5,-0.10,1330075,275,0.37,4835,4860,4835,6320,3410,4865,4836.64,5.47,0,-35,5008,4936,4843,4771,4678,4972,4807,542,1455,1000,3010,5,1,54244482,2636,40.84,0.64,12,0.00,119.00,7612.00,11100,20230418,-56.22,3540,20230103,37.29,11100,-56.22,20230418,3540,37.29,20230103,11100,-56.22,20230418,3540,37.29,20230103,2.42,N,005160,1000,542 억,,2966670,N,N,308,N,00,N
20231206,160152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,50,2,1.04,355481450,73629,61.48,4810,4915,4750,6250,3375,4815,4827.91,5.47,0,-1065,5015,4915,4855,4755,4695,4965,4805,542,1435,1000,2980,5,1,54244482,2639,40.88,0.64,12,0.14,119.00,7612.00,11100,20230418,-56.17,3540,20230103,37.43,11100,-56.17,20230418,3540,37.43,20230103,11100,-56.17,20230418,3540,37.43,20230103,2.42,N,005160,1000,542 억,,2967371,N,N,308,N,00,N
20231206,150157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4845,30,2,0.62,343307080,71124,59.39,4810,4915,4750,6250,3375,4815,4826.88,5.47,0,-2249,5015,4915,4855,4755,4695,4965,4805,542,1435,1000,2980,5,1,54244482,2628,40.71,0.64,12,0.13,119.00,7612.00,11100,20230418,-56.35,3540,20230103,36.86,11100,-56.35,20230418,3540,36.86,20230103,11100,-56.35,20230418,3540,36.86,20230103,2.42,N,005160,1000,542 억,,2967371,N,N,794,N,00,N
20231206,140154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,80,2,1.66,278981525,57937,48.38,4810,4915,4750,6250,3375,4815,4815.26,5.47,0,-3898,5015,4915,4855,4755,4695,4965,4805,542,1435,1000,2980,5,1,54244482,2655,41.13,0.64,12,0.11,119.00,7612.00,11100,20230418,-55.90,3540,20230103,38.28,11100,-55.90,20230418,3540,38.28,20230103,11100,-55.90,20230418,3540,38.28,20230103,2.42,N,005160,1000,542 억,,2967371,N,N,794,N,00,N
20231206,130155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4855,40,2,0.83,232297565,48382,40.40,4810,4875,4750,6250,3375,4815,4801.32,5.47,0,-7234,5015,4915,4855,4755,4695,4965,4805,542,1435,1000,2980,5,1,54244482,2634,40.80,0.64,12,0.09,119.00,7612.00,11100,20230418,-56.26,3540,20230103,37.15,11100,-56.26,20230418,3540,37.15,20230103,11100,-56.26,20230418,3540,37.15,20230103,2.42,N,005160,1000,542 억,,2967371,N,N,794,N,00,N
20231206,120153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4825,10,2,0.21,173867520,36331,30.34,4810,4875,4750,6250,3375,4815,4785.65,5.47,0,-9719,5015,4915,4855,4755,4695,4965,4805,542,1435,1000,2980,5,1,54244482,2617,40.55,0.63,12,0.07,119.00,7612.00,11100,20230418,-56.53,3540,20230103,36.30,11100,-56.53,20230418,3540,36.30,20230103,11100,-56.53,20230418,3540,36.30,20230103,2.42,N,005160,1000,542 억,,2967371,N,N,794,N,00,N
20231206,110156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4780,-35,5,-0.73,140736420,29430,24.57,4810,4875,4750,6250,3375,4815,4782.07,5.47,0,-12281,5015,4915,4855,4755,4695,4965,4805,542,1435,1000,2980,5,1,54244482,2593,40.17,0.63,12,0.05,119.00,7612.00,11100,20230418,-56.94,3540,20230103,35.03,11100,-56.94,20230418,3540,35.03,20230103,11100,-56.94,20230418,3540,35.03,20230103,2.42,N,005160,1000,542 억,,2967371,N,N,794,N,00,N
20231206,100154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4780,-35,5,-0.73,88134635,18407,15.37,4810,4875,4760,6250,3375,4815,4788.10,5.47,0,-10804,5015,4915,4855,4755,4695,4965,4805,542,1435,1000,2980,5,1,54244482,2593,40.17,0.63,12,0.03,119.00,7612.00,11100,20230418,-56.94,3540,20230103,35.03,11100,-56.94,20230418,3540,35.03,20230103,11100,-56.94,20230418,3540,35.03,20230103,2.42,N,005160,1000,542 억,,2967371,N,N,794,N,00,N
20231206,090155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,60,2,1.25,1203915,250,0.21,4810,4875,4810,6250,3375,4815,4815.66,5.47,0,-20,5015,4915,4855,4755,4695,4965,4805,542,1435,1000,2980,5,1,54244482,2644,40.97,0.64,12,0.00,119.00,7612.00,11100,20230418,-56.08,3540,20230103,37.71,11100,-56.08,20230418,3540,37.71,20230103,11100,-56.08,20230418,3540,37.71,20230103,2.42,N,005160,1000,542 억,,2967371,N,N,794,N,00,N
20231205,160155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,584798565,119750,185.47,4795,4955,4795,6300,3395,4850,4883.52,5.47,0,1534,4960,4905,4860,4805,4760,4882,4782,542,1450,1000,3000,5,1,54244482,2612,40.46,0.63,12,0.22,119.00,7612.00,11100,20230418,-56.62,3540,20230103,36.02,11100,-56.62,20230418,3540,36.02,20230103,11100,-56.62,20230418,3540,36.02,20230103,2.42,N,005160,1000,542 억,,2965737,N,N,794,N,00,N
20231205,150155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,0,3,0.00,542406760,110964,171.86,4795,4955,4795,6300,3395,4850,4888.13,5.47,0,3982,4960,4905,4860,4805,4760,4882,4782,542,1450,1000,3000,5,1,54244482,2631,40.76,0.64,12,0.20,119.00,7612.00,11100,20230418,-56.31,3540,20230103,37.01,11100,-56.31,20230418,3540,37.01,20230103,11100,-56.31,20230418,3540,37.01,20230103,2.42,N,005160,1000,542 억,,2965737,N,N,77,N,00,N
20231205,140156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,25,2,0.52,488296645,99811,154.59,4795,4955,4795,6300,3395,4850,4892.21,5.47,0,7214,4960,4905,4860,4805,4760,4882,4782,542,1450,1000,3000,5,1,54244482,2644,40.97,0.64,12,0.18,119.00,7612.00,11100,20230418,-56.08,3540,20230103,37.71,11100,-56.08,20230418,3540,37.71,20230103,11100,-56.08,20230418,3540,37.71,20230103,2.42,N,005160,1000,542 억,,2965737,N,N,77,N,00,N
20231205,130155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,55,2,1.13,428143600,87509,135.53,4795,4955,4795,6300,3395,4850,4892.57,5.47,0,11091,4960,4905,4860,4805,4760,4882,4782,542,1450,1000,3000,5,1,54244482,2661,41.22,0.64,12,0.16,119.00,7612.00,11100,20230418,-55.81,3540,20230103,38.56,11100,-55.81,20230418,3540,38.56,20230103,11100,-55.81,20230418,3540,38.56,20230103,2.42,N,005160,1000,542 억,,2965737,N,N,77,N,00,N
20231205,120155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4930,80,2,1.65,230664285,47310,73.27,4795,4940,4795,6300,3395,4850,4875.59,5.47,0,3270,4960,4905,4860,4805,4760,4882,4782,542,1450,1000,3000,5,1,54244482,2674,41.43,0.65,12,0.09,119.00,7612.00,11100,20230418,-55.59,3540,20230103,39.27,11100,-55.59,20230418,3540,39.27,20230103,11100,-55.59,20230418,3540,39.27,20230103,2.42,N,005160,1000,542 억,,2965737,N,N,77,N,00,N
20231205,110154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,10,2,0.21,83516175,17263,26.74,4795,4895,4795,6300,3395,4850,4837.87,5.47,0,326,4960,4905,4860,4805,4760,4882,4782,542,1450,1000,3000,5,1,54244482,2636,40.84,0.64,12,0.03,119.00,7612.00,11100,20230418,-56.22,3540,20230103,37.29,11100,-56.22,20230418,3540,37.29,20230103,11100,-56.22,20230418,3540,37.29,20230103,2.42,N,005160,1000,542 억,,2965737,N,N,77,N,00,N
20231205,100154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,20,2,0.41,65556090,13569,21.02,4795,4895,4795,6300,3395,4850,4831.31,5.47,0,30,4960,4905,4860,4805,4760,4882,4782,542,1450,1000,3000,5,1,54244482,2642,40.92,0.64,12,0.03,119.00,7612.00,11100,20230418,-56.13,3540,20230103,37.57,11100,-56.13,20230418,3540,37.57,20230103,11100,-56.13,20230418,3540,37.57,20230103,2.42,N,005160,1000,542 억,,2965737,N,N,77,N,00,N
20231205,090153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4795,-55,5,-1.13,7077420,1476,2.29,4795,4795,4795,6300,3395,4850,4795.00,5.47,0,247,4960,4905,4860,4805,4760,4882,4782,542,1450,1000,3000,5,1,54244482,2601,40.29,0.63,12,0.00,119.00,7612.00,11100,20230418,-56.80,3540,20230103,35.45,11100,-56.80,20230418,3540,35.45,20230103,11100,-56.80,20230418,3540,35.45,20230103,2.42,N,005160,1000,542 억,,2965737,N,N,77,N,00,N
20231204,160155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,-10,5,-0.21,312886650,64422,64.79,4875,4915,4815,6310,3405,4860,4856.83,5.48,0,-8219,5026,4942,4846,4762,4666,4985,4805,542,1450,1000,3010,5,1,54244482,2631,40.76,0.64,12,0.12,119.00,7612.00,11100,20230418,-56.31,3540,20230103,37.01,11100,-56.31,20230418,3540,37.01,20230103,11100,-56.31,20230418,3540,37.01,20230103,2.43,N,005160,1000,542 억,,2973956,N,N,77,N,00,N
20231204,150155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,15,2,0.31,292373465,60199,60.55,4875,4915,4815,6310,3405,4860,4856.78,5.48,0,-6967,5026,4942,4846,4762,4666,4985,4805,542,1450,1000,3010,5,1,54244482,2644,40.97,0.64,12,0.11,119.00,7612.00,11100,20230418,-56.08,3540,20230103,37.71,11100,-56.08,20230418,3540,37.71,20230103,11100,-56.08,20230418,3540,37.71,20230103,2.43,N,005160,1000,542 억,,2973956,N,N,3338,N,00,N
20231204,140154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,20,2,0.41,283388655,58358,58.70,4875,4910,4815,6310,3405,4860,4856.04,5.48,0,-6694,5026,4942,4846,4762,4666,4985,4805,542,1450,1000,3010,5,1,54244482,2647,41.01,0.64,12,0.11,119.00,7612.00,11100,20230418,-56.04,3540,20230103,37.85,11100,-56.04,20230418,3540,37.85,20230103,11100,-56.04,20230418,3540,37.85,20230103,2.43,N,005160,1000,542 억,,2973956,N,N,3338,N,00,N
20231204,130153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4890,30,2,0.62,274748960,56586,56.91,4875,4910,4815,6310,3405,4860,4855.42,5.48,0,-6824,5026,4942,4846,4762,4666,4985,4805,542,1450,1000,3010,5,1,54244482,2653,41.09,0.64,12,0.10,119.00,7612.00,11100,20230418,-55.95,3540,20230103,38.14,11100,-55.95,20230418,3540,38.14,20230103,11100,-55.95,20230418,3540,38.14,20230103,2.43,N,005160,1000,542 억,,2973956,N,N,3338,N,00,N
20231204,120153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,20,2,0.41,232074355,47865,48.14,4875,4900,4815,6310,3405,4860,4848.52,5.48,0,-6831,5026,4942,4846,4762,4666,4985,4805,542,1450,1000,3010,5,1,54244482,2647,41.01,0.64,12,0.09,119.00,7612.00,11100,20230418,-56.04,3540,20230103,37.85,11100,-56.04,20230418,3540,37.85,20230103,11100,-56.04,20230418,3540,37.85,20230103,2.43,N,005160,1000,542 억,,2973956,N,N,3338,N,00,N
20231204,110154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4855,-5,5,-0.10,210061100,43345,43.60,4875,4900,4815,6310,3405,4860,4846.26,5.48,0,-6848,5026,4942,4846,4762,4666,4985,4805,542,1450,1000,3010,5,1,54244482,2634,40.80,0.64,12,0.08,119.00,7612.00,11100,20230418,-56.26,3540,20230103,37.15,11100,-56.26,20230418,3540,37.15,20230103,11100,-56.26,20230418,3540,37.15,20230103,2.43,N,005160,1000,542 억,,2973956,N,N,3338,N,00,N
20231204,100154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,-10,5,-0.21,117020265,24115,24.25,4875,4900,4815,6310,3405,4860,4852.59,5.48,0,-2782,5026,4942,4846,4762,4666,4985,4805,542,1450,1000,3010,5,1,54244482,2631,40.76,0.64,12,0.04,119.00,7612.00,11100,20230418,-56.31,3540,20230103,37.01,11100,-56.31,20230418,3540,37.01,20230103,11100,-56.31,20230418,3540,37.01,20230103,2.43,N,005160,1000,542 억,,2973956,N,N,3338,N,00,N
20231204,090153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,15,2,0.31,4362815,895,0.90,4875,4875,4870,6310,3405,4860,4874.65,5.48,0,-317,5026,4942,4846,4762,4666,4985,4805,542,1450,1000,3010,5,1,54244482,2644,40.97,0.64,12,0.00,119.00,7612.00,11100,20230418,-56.08,3540,20230103,37.71,11100,-56.08,20230418,3540,37.71,20230103,11100,-56.08,20230418,3540,37.71,20230103,2.43,N,005160,1000,542 억,,2973956,N,N,3338,N,00,N
20231201,160153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,5,2,0.10,480657105,99143,103.36,4850,4930,4750,6310,3400,4855,4848.12,5.48,0,1157,5005,4930,4845,4770,4685,4967,4807,542,1455,1000,3010,5,1,54244482,2636,40.84,0.64,12,0.18,119.00,7612.00,11100,20230418,-56.22,3540,20230103,37.29,11100,-56.22,20230418,3540,37.29,20230103,11100,-56.22,20230418,3540,37.29,20230103,2.43,N,005160,1000,542 억,,2971726,N,N,3338,N,00,N
20231201,150154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,45,2,0.93,436343200,90051,93.88,4850,4930,4750,6310,3400,4855,4845.51,5.48,0,-551,5005,4930,4845,4770,4685,4967,4807,542,1455,1000,3010,5,1,54244482,2658,41.18,0.64,12,0.17,119.00,7612.00,11100,20230418,-55.86,3540,20230103,38.42,11100,-55.86,20230418,3540,38.42,20230103,11100,-55.86,20230418,3540,38.42,20230103,2.43,N,005160,1000,542 억,,2971726,N,N,102,N,00,N
20231201,140153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,60,2,1.24,366018810,75738,78.96,4850,4915,4750,6310,3400,4855,4832.70,5.48,0,-1048,5005,4930,4845,4770,4685,4967,4807,542,1455,1000,3010,5,1,54244482,2666,41.30,0.65,12,0.14,119.00,7612.00,11100,20230418,-55.72,3540,20230103,38.84,11100,-55.72,20230418,3540,38.84,20230103,11100,-55.72,20230418,3540,38.84,20230103,2.43,N,005160,1000,542 억,,2971726,N,N,102,N,00,N
20231201,130153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,25,2,0.51,290107065,60205,62.77,4850,4905,4750,6310,3400,4855,4818.65,5.48,0,-2298,5005,4930,4845,4770,4685,4967,4807,542,1455,1000,3010,5,1,54244482,2647,41.01,0.64,12,0.11,119.00,7612.00,11100,20230418,-56.04,3540,20230103,37.85,11100,-56.04,20230418,3540,37.85,20230103,11100,-56.04,20230418,3540,37.85,20230103,2.43,N,005160,1000,542 억,,2971726,N,N,102,N,00,N
20231201,120154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,10,2,0.21,244782375,50924,53.09,4850,4870,4750,6310,3400,4855,4806.82,5.48,0,-849,5005,4930,4845,4770,4685,4967,4807,542,1455,1000,3010,5,1,54244482,2639,40.88,0.64,12,0.09,119.00,7612.00,11100,20230418,-56.17,3540,20230103,37.43,11100,-56.17,20230418,3540,37.43,20230103,11100,-56.17,20230418,3540,37.43,20230103,2.43,N,005160,1000,542 억,,2971726,N,N,102,N,00,N
20231201,110153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4835,-20,5,-0.41,178390585,37220,38.80,4850,4870,4750,6310,3400,4855,4792.87,5.48,0,-3465,5005,4930,4845,4770,4685,4967,4807,542,1455,1000,3010,5,1,54244482,2623,40.63,0.64,12,0.07,119.00,7612.00,11100,20230418,-56.44,3540,20230103,36.58,11100,-56.44,20230418,3540,36.58,20230103,11100,-56.44,20230418,3540,36.58,20230103,2.43,N,005160,1000,542 억,,2971726,N,N,102,N,00,N
20231201,100154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4770,-85,5,-1.75,133705145,27909,29.10,4850,4850,4750,6310,3400,4855,4790.75,5.48,0,-3327,5005,4930,4845,4770,4685,4967,4807,542,1455,1000,3010,5,1,54244482,2587,40.08,0.63,12,0.05,119.00,7612.00,11100,20230418,-57.03,3540,20230103,34.75,11100,-57.03,20230418,3540,34.75,20230103,11100,-57.03,20230418,3540,34.75,20230103,2.43,N,005160,1000,542 억,,2971726,N,N,102,N,00,N
20231201,090153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4830,-25,5,-0.51,7612605,1571,1.64,4850,4850,4820,6310,3400,4855,4845.71,5.48,0,-147,5005,4930,4845,4770,4685,4967,4807,542,1455,1000,3010,5,1,54244482,2620,40.59,0.63,12,0.00,119.00,7612.00,11100,20230418,-56.49,3540,20230103,36.44,11100,-56.49,20230418,3540,36.44,20230103,11100,-56.49,20230418,3540,36.44,20230103,2.43,N,005160,1000,542 억,,2971726,N,N,102,N,00,N