KissMeData/222810/price/prices-20231101.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
20231130,161035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-85,5,-3.76,1451656715,663381,180.46,2230,2250,2145,2935,1585,2260,2188.27,0.41,0,-155949,2326,2292,2271,2237,2216,2282,2227,376,675,500,1350,5,1,75243724,1637,-2.37,3.67,12,0.88,-917.00,592.00,5560,20230421,-60.88,970,20221223,124.23,5560,-60.88,20230421,1030,111.17,20230105,5560,-60.88,20230421,970,124.23,20221223,0.08,N,222810,500,376 억,,308563,N,N,0,N,00,N
20231130,151034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-90,5,-3.98,1414898860,646448,175.85,2230,2250,2145,2935,1585,2260,2188.73,0.41,0,-149807,2326,2292,2271,2237,2216,2282,2227,376,675,500,1350,5,1,75243724,1633,-2.37,3.67,12,0.86,-917.00,592.00,5560,20230421,-60.97,970,20221223,123.71,5560,-60.97,20230421,1030,110.68,20230105,5560,-60.97,20230421,970,123.71,20221223,0.08,N,222810,500,376 억,,308563,N,N,0,N,00,N
20231130,141031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-75,5,-3.32,1320134735,602699,163.95,2230,2250,2145,2935,1585,2260,2190.37,0.41,0,-131582,2326,2292,2271,2237,2216,2282,2227,376,675,500,1350,5,1,75243724,1644,-2.38,3.69,12,0.80,-917.00,592.00,5560,20230421,-60.70,970,20221223,125.26,5560,-60.70,20230421,1030,112.14,20230105,5560,-60.70,20230421,970,125.26,20221223,0.08,N,222810,500,376 억,,308563,N,N,0,N,00,N
20231130,131030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-90,5,-3.98,1019882145,463780,126.16,2230,2250,2160,2935,1585,2260,2199.06,0.41,0,-86687,2326,2292,2271,2237,2216,2282,2227,376,675,500,1350,5,1,75243724,1633,-2.37,3.67,12,0.62,-917.00,592.00,5560,20230421,-60.97,970,20221223,123.71,5560,-60.97,20230421,1030,110.68,20230105,5560,-60.97,20230421,970,123.71,20221223,0.08,N,222810,500,376 억,,308563,N,N,0,N,00,N
20231130,121042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-70,5,-3.10,939725655,426965,116.15,2230,2250,2160,2935,1585,2260,2200.94,0.41,0,-73038,2326,2292,2271,2237,2216,2282,2227,376,675,500,1350,5,1,75243724,1648,-2.39,3.70,12,0.57,-917.00,592.00,5560,20230421,-60.61,970,20221223,125.77,5560,-60.61,20230421,1030,112.62,20230105,5560,-60.61,20230421,970,125.77,20221223,0.08,N,222810,500,376 억,,308563,N,N,0,N,00,N
20231130,111038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-80,5,-3.54,856922050,389113,105.85,2230,2250,2160,2935,1585,2260,2202.24,0.41,0,-58833,2326,2292,2271,2237,2216,2282,2227,376,675,500,1350,5,1,75243724,1640,-2.38,3.68,12,0.52,-917.00,592.00,5560,20230421,-60.79,970,20221223,124.74,5560,-60.79,20230421,1030,111.65,20230105,5560,-60.79,20230421,970,124.74,20221223,0.08,N,222810,500,376 억,,308563,N,N,0,N,00,N
20231130,101030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-70,5,-3.10,810796020,367995,100.10,2230,2250,2160,2935,1585,2260,2203.28,0.41,0,-54620,2326,2292,2271,2237,2216,2282,2227,376,675,500,1350,5,1,75243724,1648,-2.39,3.70,12,0.49,-917.00,592.00,5560,20230421,-60.61,970,20221223,125.77,5560,-60.61,20230421,1030,112.62,20230105,5560,-60.61,20230421,970,125.77,20221223,0.08,N,222810,500,376 억,,308563,N,N,0,N,00,N
20231130,091030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,-45,5,-1.99,363178015,163107,44.37,2230,2250,2215,2935,1585,2260,2226.62,0.41,0,24682,2326,2292,2271,2237,2216,2282,2227,376,675,500,1350,5,1,75243724,1667,-2.42,3.74,12,0.22,-917.00,592.00,5560,20230421,-60.16,970,20221223,128.35,5560,-60.16,20230421,1030,115.05,20230105,5560,-60.16,20230421,970,128.35,20221223,0.08,N,222810,500,376 억,,308563,N,N,0,N,00,N
20231129,161026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-30,5,-1.31,806978975,355445,51.55,2270,2305,2250,2975,1605,2290,2270.34,0.46,0,-34325,2366,2327,2271,2232,2176,2347,2252,376,685,500,1370,5,1,75243724,1701,-2.46,3.82,12,0.47,-917.00,592.00,5560,20230421,-59.35,970,20221223,132.99,5560,-59.35,20230421,1030,119.42,20230105,5560,-59.35,20230421,970,132.99,20221223,0.09,N,222810,500,376 억,,344329,N,N,0,N,00,N
20231129,151037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-35,5,-1.53,760289940,334741,48.55,2270,2305,2250,2975,1605,2290,2271.28,0.46,0,-32022,2366,2327,2271,2232,2176,2347,2252,376,685,500,1370,5,1,75243724,1697,-2.46,3.81,12,0.44,-917.00,592.00,5560,20230421,-59.44,970,20221223,132.47,5560,-59.44,20230421,1030,118.93,20230105,5560,-59.44,20230421,970,132.47,20221223,0.09,N,222810,500,376 억,,344329,N,N,0,N,00,N
20231129,141029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-20,5,-0.87,668657960,294178,42.67,2270,2305,2250,2975,1605,2290,2272.97,0.46,0,-22411,2366,2327,2271,2232,2176,2347,2252,376,685,500,1370,5,1,75243724,1708,-2.48,3.83,12,0.39,-917.00,592.00,5560,20230421,-59.17,970,20221223,134.02,5560,-59.17,20230421,1030,120.39,20230105,5560,-59.17,20230421,970,134.02,20221223,0.09,N,222810,500,376 억,,344329,N,N,0,N,00,N
20231129,131030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,-10,5,-0.44,625698815,275332,39.93,2270,2305,2250,2975,1605,2290,2272.52,0.46,0,-21631,2366,2327,2271,2232,2176,2347,2252,376,685,500,1370,5,1,75243724,1716,-2.49,3.85,12,0.37,-917.00,592.00,5560,20230421,-58.99,970,20221223,135.05,5560,-58.99,20230421,1030,121.36,20230105,5560,-58.99,20230421,970,135.05,20221223,0.09,N,222810,500,376 억,,344329,N,N,0,N,00,N
20231129,121032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-30,5,-1.31,582814990,256485,37.20,2270,2305,2250,2975,1605,2290,2272.32,0.46,0,-12612,2366,2327,2271,2232,2176,2347,2252,376,685,500,1370,5,1,75243724,1701,-2.46,3.82,12,0.34,-917.00,592.00,5560,20230421,-59.35,970,20221223,132.99,5560,-59.35,20230421,1030,119.42,20230105,5560,-59.35,20230421,970,132.99,20221223,0.09,N,222810,500,376 억,,344329,N,N,0,N,00,N
20231129,111032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-30,5,-1.31,562023125,247269,35.86,2270,2305,2250,2975,1605,2290,2272.92,0.46,0,-13039,2366,2327,2271,2232,2176,2347,2252,376,685,500,1370,5,1,75243724,1701,-2.46,3.82,12,0.33,-917.00,592.00,5560,20230421,-59.35,970,20221223,132.99,5560,-59.35,20230421,1030,119.42,20230105,5560,-59.35,20230421,970,132.99,20221223,0.09,N,222810,500,376 억,,344329,N,N,0,N,00,N
20231129,101029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-25,5,-1.09,472074140,207354,30.07,2270,2305,2250,2975,1605,2290,2276.66,0.46,0,-13668,2366,2327,2271,2232,2176,2347,2252,376,685,500,1370,5,1,75243724,1704,-2.47,3.83,12,0.28,-917.00,592.00,5560,20230421,-59.26,970,20221223,133.51,5560,-59.26,20230421,1030,119.90,20230105,5560,-59.26,20230421,970,133.51,20221223,0.09,N,222810,500,376 억,,344329,N,N,0,N,00,N
20231129,091025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,5,2,0.22,54713510,23894,3.47,2270,2300,2270,2975,1605,2290,2289.84,0.46,0,13332,2366,2327,2271,2232,2176,2347,2252,376,685,500,1370,5,1,75243724,1727,-2.50,3.88,12,0.03,-917.00,592.00,5560,20230421,-58.72,970,20221223,136.60,5560,-58.72,20230421,1030,122.82,20230105,5560,-58.72,20230421,970,136.60,20221223,0.09,N,222810,500,376 억,,344329,N,N,0,N,00,N
20231128,161025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,45,2,2.00,1559738615,687157,157.15,2245,2310,2215,2915,1575,2245,2269.83,0.13,0,242100,2381,2312,2231,2162,2081,2272,2122,376,670,500,1340,5,1,75243724,1723,-2.50,3.87,12,0.91,-917.00,592.00,5560,20230421,-58.81,970,20221223,136.08,5560,-58.81,20230421,1030,122.33,20230105,5560,-58.81,20230421,970,136.08,20221223,0.08,N,222810,500,376 억,,101498,N,N,0,N,00,N
20231128,150917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,55,2,2.45,1536409310,676968,154.82,2245,2310,2215,2915,1575,2245,2269.54,0.13,0,240158,2381,2312,2231,2162,2081,2272,2122,376,670,500,1340,5,1,75243724,1731,-2.51,3.89,12,0.90,-917.00,592.00,5560,20230421,-58.63,970,20221223,137.11,5560,-58.63,20230421,1030,123.30,20230105,5560,-58.63,20230421,970,137.11,20221223,0.08,N,222810,500,376 억,,101498,N,N,0,N,00,N
20231128,141025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,35,2,1.56,1177675370,520635,119.07,2245,2300,2215,2915,1575,2245,2262.00,0.13,0,154070,2381,2312,2231,2162,2081,2272,2122,376,670,500,1340,5,1,75243724,1716,-2.49,3.85,12,0.69,-917.00,592.00,5560,20230421,-58.99,970,20221223,135.05,5560,-58.99,20230421,1030,121.36,20230105,5560,-58.99,20230421,970,135.05,20221223,0.08,N,222810,500,376 억,,101498,N,N,0,N,00,N
20231128,131018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,20,2,0.89,1082257820,478743,109.49,2245,2300,2215,2915,1575,2245,2260.62,0.13,0,124854,2381,2312,2231,2162,2081,2272,2122,376,670,500,1340,5,1,75243724,1704,-2.47,3.83,12,0.64,-917.00,592.00,5560,20230421,-59.26,970,20221223,133.51,5560,-59.26,20230421,1030,119.90,20230105,5560,-59.26,20230421,970,133.51,20221223,0.08,N,222810,500,376 억,,101498,N,N,0,N,00,N
20231128,121025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,5,2,0.22,928572905,410549,93.89,2245,2300,2215,2915,1575,2245,2261.78,0.13,0,105270,2381,2312,2231,2162,2081,2272,2122,376,670,500,1340,5,1,75243724,1693,-2.45,3.80,12,0.55,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.08,N,222810,500,376 억,,101498,N,N,0,N,00,N
20231128,111024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,15,2,0.67,645738260,285773,65.36,2245,2300,2215,2915,1575,2245,2259.62,0.13,0,39490,2381,2312,2231,2162,2081,2272,2122,376,670,500,1340,5,1,75243724,1701,-2.46,3.82,12,0.38,-917.00,592.00,5560,20230421,-59.35,970,20221223,132.99,5560,-59.35,20230421,1030,119.42,20230105,5560,-59.35,20230421,970,132.99,20221223,0.08,N,222810,500,376 억,,101498,N,N,0,N,00,N
20231128,101019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,5,2,0.22,470001140,208180,47.61,2245,2300,2215,2915,1575,2245,2257.67,0.13,0,16448,2381,2312,2231,2162,2081,2272,2122,376,670,500,1340,5,1,75243724,1693,-2.45,3.80,12,0.28,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.08,N,222810,500,376 억,,101498,N,N,0,N,00,N
20231128,091021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,5,2,0.22,29171860,12997,2.97,2245,2280,2225,2915,1575,2245,2244.51,0.13,0,-157,2381,2312,2231,2162,2081,2272,2122,376,670,500,1340,5,1,75243724,1693,-2.45,3.80,12,0.02,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.08,N,222810,500,376 억,,101498,N,N,0,N,00,N
20231127,161014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-5,5,-0.22,963065830,436974,189.60,2255,2300,2150,2925,1575,2250,2203.51,0.27,0,-104819,2316,2282,2256,2222,2196,2280,2220,376,675,500,1350,5,1,75243724,1689,-2.45,3.79,12,0.58,-917.00,592.00,5560,20230421,-59.62,970,20221223,131.44,5560,-59.62,20230421,1030,117.96,20230105,5560,-59.62,20230421,970,131.44,20221223,0.09,N,222810,500,376 억,,203849,N,N,0,N,00,N
20231127,151024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-40,5,-1.78,856906660,389220,168.88,2255,2300,2150,2925,1575,2250,2201.60,0.27,0,-94888,2316,2282,2256,2222,2196,2280,2220,376,675,500,1350,5,1,75243724,1663,-2.41,3.73,12,0.52,-917.00,592.00,5560,20230421,-60.25,970,20221223,127.84,5560,-60.25,20230421,1030,114.56,20230105,5560,-60.25,20230421,970,127.84,20221223,0.09,N,222810,500,376 억,,203849,N,N,0,N,00,N
20231127,141022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-75,5,-3.33,679833490,309179,134.15,2255,2300,2150,2925,1575,2250,2198.83,0.27,0,-88882,2316,2282,2256,2222,2196,2280,2220,376,675,500,1350,5,1,75243724,1637,-2.37,3.67,12,0.41,-917.00,592.00,5560,20230421,-60.88,970,20221223,124.23,5560,-60.88,20230421,1030,111.17,20230105,5560,-60.88,20230421,970,124.23,20221223,0.09,N,222810,500,376 억,,203849,N,N,0,N,00,N
20231127,131025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-75,5,-3.33,628850475,285718,123.97,2255,2300,2150,2925,1575,2250,2200.95,0.27,0,-82075,2316,2282,2256,2222,2196,2280,2220,376,675,500,1350,5,1,75243724,1637,-2.37,3.67,12,0.38,-917.00,592.00,5560,20230421,-60.88,970,20221223,124.23,5560,-60.88,20230421,1030,111.17,20230105,5560,-60.88,20230421,970,124.23,20221223,0.09,N,222810,500,376 억,,203849,N,N,0,N,00,N
20231127,121029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-75,5,-3.33,454612345,205637,89.22,2255,2300,2170,2925,1575,2250,2210.75,0.27,0,-74176,2316,2282,2256,2222,2196,2280,2220,376,675,500,1350,5,1,75243724,1637,-2.37,3.67,12,0.27,-917.00,592.00,5560,20230421,-60.88,970,20221223,124.23,5560,-60.88,20230421,1030,111.17,20230105,5560,-60.88,20230421,970,124.23,20221223,0.09,N,222810,500,376 억,,203849,N,N,0,N,00,N
20231127,111011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-45,5,-2.00,289999625,130506,56.62,2255,2300,2190,2925,1575,2250,2222.12,0.27,0,-31626,2316,2282,2256,2222,2196,2280,2220,376,675,500,1350,5,1,75243724,1659,-2.40,3.72,12,0.17,-917.00,592.00,5560,20230421,-60.34,970,20221223,127.32,5560,-60.34,20230421,1030,114.08,20230105,5560,-60.34,20230421,970,127.32,20221223,0.09,N,222810,500,376 억,,203849,N,N,0,N,00,N
20231127,101010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-40,5,-1.78,256746220,115412,50.08,2255,2300,2190,2925,1575,2250,2224.61,0.27,0,-31529,2316,2282,2256,2222,2196,2280,2220,376,675,500,1350,5,1,75243724,1663,-2.41,3.73,12,0.15,-917.00,592.00,5560,20230421,-60.25,970,20221223,127.84,5560,-60.25,20230421,1030,114.56,20230105,5560,-60.25,20230421,970,127.84,20221223,0.09,N,222810,500,376 억,,203849,N,N,0,N,00,N
20231127,091014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-5,5,-0.22,83135960,36611,15.88,2255,2300,2230,2925,1575,2250,2270.79,0.27,0,-5061,2316,2282,2256,2222,2196,2280,2220,376,675,500,1350,5,1,75243724,1689,-2.45,3.79,12,0.05,-917.00,592.00,5560,20230421,-59.62,970,20221223,131.44,5560,-59.62,20230421,1030,117.96,20230105,5560,-59.62,20230421,970,131.44,20221223,0.09,N,222810,500,376 억,,203849,N,N,0,N,00,N
20231124,161006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,0,3,0.00,519606200,229544,68.34,2250,2290,2230,2925,1575,2250,2263.65,0.21,0,43919,2330,2290,2235,2195,2140,2310,2215,376,675,500,1350,5,1,75243724,1693,-2.45,3.80,12,0.31,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.09,N,222810,500,376 억,,157643,N,N,0,N,00,N
20231124,151015,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,0,3,0.00,452401870,199716,59.46,2250,2290,2230,2925,1575,2250,2265.23,0.21,0,41471,2330,2290,2235,2195,2140,2310,2215,376,675,500,1350,5,1,75243724,1693,-2.45,3.80,12,0.27,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.09,N,222810,500,376 억,,157643,N,N,0,N,00,N
20231124,141013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,0,3,0.00,284899925,125871,37.47,2250,2290,2230,2925,1575,2250,2263.43,0.21,0,21222,2330,2290,2235,2195,2140,2310,2215,376,675,500,1350,5,1,75243724,1693,-2.45,3.80,12,0.17,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.09,N,222810,500,376 억,,157643,N,N,0,N,00,N
20231124,131009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,5,2,0.22,254412445,112334,33.44,2250,2290,2230,2925,1575,2250,2264.79,0.21,0,18491,2330,2290,2235,2195,2140,2310,2215,376,675,500,1350,5,1,75243724,1697,-2.46,3.81,12,0.15,-917.00,592.00,5560,20230421,-59.44,970,20221223,132.47,5560,-59.44,20230421,1030,118.93,20230105,5560,-59.44,20230421,970,132.47,20221223,0.09,N,222810,500,376 억,,157643,N,N,0,N,00,N
20231124,121017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,20,2,0.89,231959805,102367,30.48,2250,2290,2230,2925,1575,2250,2265.96,0.21,0,17466,2330,2290,2235,2195,2140,2310,2215,376,675,500,1350,5,1,75243724,1708,-2.48,3.83,12,0.14,-917.00,592.00,5560,20230421,-59.17,970,20221223,134.02,5560,-59.17,20230421,1030,120.39,20230105,5560,-59.17,20230421,970,134.02,20221223,0.09,N,222810,500,376 억,,157643,N,N,0,N,00,N
20231124,111012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,20,2,0.89,191526130,84440,25.14,2250,2290,2230,2925,1575,2250,2268.19,0.21,0,10530,2330,2290,2235,2195,2140,2310,2215,376,675,500,1350,5,1,75243724,1708,-2.48,3.83,12,0.11,-917.00,592.00,5560,20230421,-59.17,970,20221223,134.02,5560,-59.17,20230421,1030,120.39,20230105,5560,-59.17,20230421,970,134.02,20221223,0.09,N,222810,500,376 억,,157643,N,N,0,N,00,N
20231124,101013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,20,2,0.89,136087730,60018,17.87,2250,2290,2230,2925,1575,2250,2267.45,0.21,0,10689,2330,2290,2235,2195,2140,2310,2215,376,675,500,1350,5,1,75243724,1708,-2.48,3.83,12,0.08,-917.00,592.00,5560,20230421,-59.17,970,20221223,134.02,5560,-59.17,20230421,1030,120.39,20230105,5560,-59.17,20230421,970,134.02,20221223,0.09,N,222810,500,376 억,,157643,N,N,0,N,00,N
20231124,091009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,5,2,0.22,25513440,11338,3.38,2250,2260,2230,2925,1575,2250,2250.26,0.21,0,3339,2330,2290,2235,2195,2140,2310,2215,376,675,500,1350,5,1,75243724,1697,-2.46,3.81,12,0.02,-917.00,592.00,5560,20230421,-59.44,970,20221223,132.47,5560,-59.44,20230421,1030,118.93,20230105,5560,-59.44,20230421,970,132.47,20221223,0.09,N,222810,500,376 억,,157643,N,N,0,N,00,N
20231123,160956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,20,2,0.90,737214980,332930,74.63,2235,2275,2180,2895,1565,2230,2214.30,0.23,0,-15284,2343,2286,2243,2186,2143,2280,2180,376,665,500,1330,5,1,75243724,1693,-2.45,3.80,12,0.44,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.09,N,222810,500,376 억,,172840,N,N,0,N,00,N
20231123,151030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-20,5,-0.90,681171740,307956,69.03,2235,2275,2180,2895,1565,2230,2211.91,0.23,0,-10198,2343,2286,2243,2186,2143,2280,2180,376,665,500,1330,5,1,75243724,1663,-2.41,3.73,12,0.41,-917.00,592.00,5560,20230421,-60.25,970,20221223,127.84,5560,-60.25,20230421,1030,114.56,20230105,5560,-60.25,20230421,970,127.84,20221223,0.09,N,222810,500,376 억,,172840,N,N,0,N,00,N
20231123,141030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-40,5,-1.79,396778925,180057,40.36,2235,2275,2180,2895,1565,2230,2203.63,0.23,0,-26765,2343,2286,2243,2186,2143,2280,2180,376,665,500,1330,5,1,75243724,1648,-2.39,3.70,12,0.24,-917.00,592.00,5560,20230421,-60.61,970,20221223,125.77,5560,-60.61,20230421,1030,112.62,20230105,5560,-60.61,20230421,970,125.77,20221223,0.09,N,222810,500,376 억,,172840,N,N,0,N,00,N
20231123,131028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-40,5,-1.79,387162880,175668,39.38,2235,2275,2180,2895,1565,2230,2203.95,0.23,0,-26239,2343,2286,2243,2186,2143,2280,2180,376,665,500,1330,5,1,75243724,1648,-2.39,3.70,12,0.23,-917.00,592.00,5560,20230421,-60.61,970,20221223,125.77,5560,-60.61,20230421,1030,112.62,20230105,5560,-60.61,20230421,970,125.77,20221223,0.09,N,222810,500,376 억,,172840,N,N,0,N,00,N
20231123,121012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-40,5,-1.79,314457675,142496,31.94,2235,2275,2185,2895,1565,2230,2206.78,0.23,0,-22967,2343,2286,2243,2186,2143,2280,2180,376,665,500,1330,5,1,75243724,1648,-2.39,3.70,12,0.19,-917.00,592.00,5560,20230421,-60.61,970,20221223,125.77,5560,-60.61,20230421,1030,112.62,20230105,5560,-60.61,20230421,970,125.77,20221223,0.09,N,222810,500,376 억,,172840,N,N,0,N,00,N
20231123,111039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-30,5,-1.35,246395645,111420,24.98,2235,2275,2185,2895,1565,2230,2211.41,0.23,0,-23556,2343,2286,2243,2186,2143,2280,2180,376,665,500,1330,5,1,75243724,1655,-2.40,3.72,12,0.15,-917.00,592.00,5560,20230421,-60.43,970,20221223,126.80,5560,-60.43,20230421,1030,113.59,20230105,5560,-60.43,20230421,970,126.80,20221223,0.09,N,222810,500,376 억,,172840,N,N,0,N,00,N
20231123,101014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-20,5,-0.90,167844255,75659,16.96,2235,2275,2195,2895,1565,2230,2218.43,0.23,0,-21326,2343,2286,2243,2186,2143,2280,2180,376,665,500,1330,5,1,75243724,1663,-2.41,3.73,12,0.10,-917.00,592.00,5560,20230421,-60.25,970,20221223,127.84,5560,-60.25,20230421,1030,114.56,20230105,5560,-60.25,20230421,970,127.84,20221223,0.09,N,222810,500,376 억,,172840,N,N,0,N,00,N
20231123,091011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,10,2,0.45,12237540,5433,1.22,2235,2275,2235,2895,1565,2230,2252.45,0.23,0,-1824,2343,2286,2243,2186,2143,2280,2180,376,665,500,1330,5,1,75243724,1685,-2.44,3.78,12,0.01,-917.00,592.00,5560,20230421,-59.71,970,20221223,130.93,5560,-59.71,20230421,1030,117.48,20230105,5560,-59.71,20230421,970,130.93,20221223,0.09,N,222810,500,376 억,,172840,N,N,0,N,00,N
20231122,160934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,0,3,0.00,1004184060,445908,195.24,2230,2300,2200,2895,1565,2230,2252.00,0.28,0,-42316,2353,2291,2228,2166,2103,2260,2135,376,665,500,1330,5,1,75243724,1678,-2.43,3.77,12,0.59,-917.00,592.00,5560,20230421,-59.89,970,20221223,129.90,5560,-59.89,20230421,1030,116.50,20230105,5560,-59.89,20230421,970,129.90,20221223,0.07,N,222810,500,376 억,,209418,N,N,0,N,00,N
20231122,150953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,-5,5,-0.22,838942990,372492,163.10,2230,2300,2200,2895,1565,2230,2252.24,0.28,0,-42334,2353,2291,2228,2166,2103,2260,2135,376,665,500,1330,5,1,75243724,1674,-2.43,3.76,12,0.50,-917.00,592.00,5560,20230421,-59.98,970,20221223,129.38,5560,-59.98,20230421,1030,116.02,20230105,5560,-59.98,20230421,970,129.38,20221223,0.07,N,222810,500,376 억,,209418,N,N,0,N,00,N
20231122,140944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,0,3,0.00,639265065,282897,123.87,2230,2300,2200,2895,1565,2230,2259.71,0.28,0,-15382,2353,2291,2228,2166,2103,2260,2135,376,665,500,1330,5,1,75243724,1678,-2.43,3.77,12,0.38,-917.00,592.00,5560,20230421,-59.89,970,20221223,129.90,5560,-59.89,20230421,1030,116.50,20230105,5560,-59.89,20230421,970,129.90,20221223,0.07,N,222810,500,376 억,,209418,N,N,0,N,00,N
20231122,131020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,15,2,0.67,529467145,233829,102.38,2230,2300,2200,2895,1565,2230,2264.33,0.28,0,-18238,2353,2291,2228,2166,2103,2260,2135,376,665,500,1330,5,1,75243724,1689,-2.45,3.79,12,0.31,-917.00,592.00,5560,20230421,-59.62,970,20221223,131.44,5560,-59.62,20230421,1030,117.96,20230105,5560,-59.62,20230421,970,131.44,20221223,0.07,N,222810,500,376 억,,209418,N,N,0,N,00,N
20231122,121024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,35,2,1.57,457522260,202018,88.45,2230,2300,2200,2895,1565,2230,2264.76,0.28,0,-17683,2353,2291,2228,2166,2103,2260,2135,376,665,500,1330,5,1,75243724,1704,-2.47,3.83,12,0.27,-917.00,592.00,5560,20230421,-59.26,970,20221223,133.51,5560,-59.26,20230421,1030,119.90,20230105,5560,-59.26,20230421,970,133.51,20221223,0.07,N,222810,500,376 억,,209418,N,N,0,N,00,N
20231122,111108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,50,2,2.24,422642950,186660,81.73,2230,2300,2200,2895,1565,2230,2264.24,0.28,0,-14488,2353,2291,2228,2166,2103,2260,2135,376,665,500,1330,5,1,75243724,1716,-2.49,3.85,12,0.25,-917.00,592.00,5560,20230421,-58.99,970,20221223,135.05,5560,-58.99,20230421,1030,121.36,20230105,5560,-58.99,20230421,970,135.05,20221223,0.07,N,222810,500,376 억,,209418,N,N,0,N,00,N
20231122,101034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,30,2,1.35,376708120,166521,72.91,2230,2300,2200,2895,1565,2230,2262.23,0.28,0,-10426,2353,2291,2228,2166,2103,2260,2135,376,665,500,1330,5,1,75243724,1701,-2.46,3.82,12,0.22,-917.00,592.00,5560,20230421,-59.35,970,20221223,132.99,5560,-59.35,20230421,1030,119.42,20230105,5560,-59.35,20230421,970,132.99,20221223,0.07,N,222810,500,376 억,,209418,N,N,0,N,00,N
20231122,090941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,25,2,1.12,70433330,31606,13.84,2230,2260,2200,2895,1565,2230,2228.48,0.28,0,-7162,2353,2291,2228,2166,2103,2260,2135,376,665,500,1330,5,1,75243724,1697,-2.46,3.81,12,0.04,-917.00,592.00,5560,20230421,-59.44,970,20221223,132.47,5560,-59.44,20230421,1030,118.93,20230105,5560,-59.44,20230421,970,132.47,20221223,0.07,N,222810,500,376 억,,209418,N,N,0,N,00,N
20231121,160948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-30,5,-1.33,506938175,228318,60.64,2265,2290,2165,2935,1585,2260,2220.32,0.31,0,-22415,2393,2326,2273,2206,2153,2300,2180,376,675,500,1350,5,1,75243724,1678,-2.43,3.77,12,0.30,-917.00,592.00,5560,20230421,-59.89,970,20221223,129.90,5560,-59.89,20230421,1030,116.50,20230105,5560,-59.89,20230421,970,129.90,20221223,0.05,N,222810,500,376 억,,232556,N,N,0,N,00,N
20231121,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-15,5,-0.66,481175250,216790,57.58,2265,2290,2165,2935,1585,2260,2219.55,0.31,0,-21833,2393,2326,2273,2206,2153,2300,2180,376,675,500,1350,5,1,75243724,1689,-2.45,3.79,12,0.29,-917.00,592.00,5560,20230421,-59.62,970,20221223,131.44,5560,-59.62,20230421,1030,117.96,20230105,5560,-59.62,20230421,970,131.44,20221223,0.05,N,222810,500,376 억,,232556,N,N,0,N,00,N
20231121,140935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-25,5,-1.11,433148495,195346,51.89,2265,2290,2165,2935,1585,2260,2217.34,0.31,0,-21390,2393,2326,2273,2206,2153,2300,2180,376,675,500,1350,5,1,75243724,1682,-2.44,3.78,12,0.26,-917.00,592.00,5560,20230421,-59.80,970,20221223,130.41,5560,-59.80,20230421,1030,116.99,20230105,5560,-59.80,20230421,970,130.41,20221223,0.05,N,222810,500,376 억,,232556,N,N,0,N,00,N
20231121,130928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-30,5,-1.33,401562265,181190,48.13,2265,2290,2165,2935,1585,2260,2216.25,0.31,0,-19612,2393,2326,2273,2206,2153,2300,2180,376,675,500,1350,5,1,75243724,1678,-2.43,3.77,12,0.24,-917.00,592.00,5560,20230421,-59.89,970,20221223,129.90,5560,-59.89,20230421,1030,116.50,20230105,5560,-59.89,20230421,970,129.90,20221223,0.05,N,222810,500,376 억,,232556,N,N,0,N,00,N
20231121,120929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-20,5,-0.88,388721110,175431,46.60,2265,2290,2165,2935,1585,2260,2215.81,0.31,0,-18301,2393,2326,2273,2206,2153,2300,2180,376,675,500,1350,5,1,75243724,1685,-2.44,3.78,12,0.23,-917.00,592.00,5560,20230421,-59.71,970,20221223,130.93,5560,-59.71,20230421,1030,117.48,20230105,5560,-59.71,20230421,970,130.93,20221223,0.05,N,222810,500,376 억,,232556,N,N,0,N,00,N
20231121,110924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,-35,5,-1.55,367694245,165994,44.09,2265,2290,2165,2935,1585,2260,2215.11,0.31,0,-16682,2393,2326,2273,2206,2153,2300,2180,376,675,500,1350,5,1,75243724,1674,-2.43,3.76,12,0.22,-917.00,592.00,5560,20230421,-59.98,970,20221223,129.38,5560,-59.98,20230421,1030,116.02,20230105,5560,-59.98,20230421,970,129.38,20221223,0.05,N,222810,500,376 억,,232556,N,N,0,N,00,N
20231121,100901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-30,5,-1.33,310254710,140048,37.20,2265,2290,2165,2935,1585,2260,2215.35,0.31,0,-18584,2393,2326,2273,2206,2153,2300,2180,376,675,500,1350,5,1,75243724,1678,-2.43,3.77,12,0.19,-917.00,592.00,5560,20230421,-59.89,970,20221223,129.90,5560,-59.89,20230421,1030,116.50,20230105,5560,-59.89,20230421,970,129.90,20221223,0.05,N,222810,500,376 억,,232556,N,N,0,N,00,N
20231121,090916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-10,5,-0.44,47063800,20893,5.55,2265,2290,2235,2935,1585,2260,2252.61,0.31,0,-4604,2393,2326,2273,2206,2153,2300,2180,376,675,500,1350,5,1,75243724,1693,-2.45,3.80,12,0.03,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.05,N,222810,500,376 억,,232556,N,N,0,N,00,N
20231120,160922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-20,5,-0.88,849964895,376056,35.39,2280,2340,2220,2960,1600,2280,2260.21,0.48,0,-114524,2453,2366,2278,2191,2103,2410,2235,376,680,500,1360,5,1,75243724,1701,-2.46,3.82,12,0.50,-917.00,592.00,5560,20230421,-59.35,970,20221223,132.99,5560,-59.35,20230421,1030,119.42,20230105,5560,-59.35,20230421,970,132.99,20221223,0.04,N,222810,500,376 억,,364843,N,N,0,N,00,N
20231120,150930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,60,2,2.63,817786705,361941,34.06,2280,2340,2220,2960,1600,2280,2259.45,0.48,0,-109500,2453,2366,2278,2191,2103,2410,2235,376,680,500,1360,5,1,75243724,1761,-2.55,3.95,12,0.48,-917.00,592.00,5560,20230421,-57.91,970,20221223,141.24,5560,-57.91,20230421,1030,127.18,20230105,5560,-57.91,20230421,970,141.24,20221223,0.04,N,222810,500,376 억,,364843,N,N,0,N,00,N
20231120,140930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-50,5,-2.19,456130465,201585,18.97,2280,2320,2225,2960,1600,2280,2262.72,0.48,0,-57899,2453,2366,2278,2191,2103,2410,2235,376,680,500,1360,5,1,75243724,1678,-2.43,3.77,12,0.27,-917.00,592.00,5560,20230421,-59.89,970,20221223,129.90,5560,-59.89,20230421,1030,116.50,20230105,5560,-59.89,20230421,970,129.90,20221223,0.04,N,222810,500,376 억,,364843,N,N,0,N,00,N
20231120,130923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-40,5,-1.75,388913940,171447,16.13,2280,2320,2235,2960,1600,2280,2268.42,0.48,0,-42016,2453,2366,2278,2191,2103,2410,2235,376,680,500,1360,5,1,75243724,1685,-2.44,3.78,12,0.23,-917.00,592.00,5560,20230421,-59.71,970,20221223,130.93,5560,-59.71,20230421,1030,117.48,20230105,5560,-59.71,20230421,970,130.93,20221223,0.04,N,222810,500,376 억,,364843,N,N,0,N,00,N
20231120,120927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-40,5,-1.75,364731995,160657,15.12,2280,2320,2235,2960,1600,2280,2270.25,0.48,0,-36383,2453,2366,2278,2191,2103,2410,2235,376,680,500,1360,5,1,75243724,1685,-2.44,3.78,12,0.21,-917.00,592.00,5560,20230421,-59.71,970,20221223,130.93,5560,-59.71,20230421,1030,117.48,20230105,5560,-59.71,20230421,970,130.93,20221223,0.04,N,222810,500,376 억,,364843,N,N,0,N,00,N
20231120,110922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-30,5,-1.32,306418020,134685,12.67,2280,2320,2250,2960,1600,2280,2275.07,0.48,0,-28882,2453,2366,2278,2191,2103,2410,2235,376,680,500,1360,5,1,75243724,1693,-2.45,3.80,12,0.18,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.04,N,222810,500,376 억,,364843,N,N,0,N,00,N
20231120,100920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,0,3,0.00,216849035,95052,8.95,2280,2320,2250,2960,1600,2280,2281.37,0.48,0,-27203,2453,2366,2278,2191,2103,2410,2235,376,680,500,1360,5,1,75243724,1716,-2.49,3.85,12,0.13,-917.00,592.00,5560,20230421,-58.99,970,20221223,135.05,5560,-58.99,20230421,1030,121.36,20230105,5560,-58.99,20230421,970,135.05,20221223,0.04,N,222810,500,376 억,,364843,N,N,0,N,00,N
20231120,090929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,0,3,0.00,82891715,36482,3.43,2280,2295,2250,2960,1600,2280,2272.13,0.48,0,-19477,2453,2366,2278,2191,2103,2410,2235,376,680,500,1360,5,1,75243724,1716,-2.49,3.85,12,0.05,-917.00,592.00,5560,20230421,-58.99,970,20221223,135.05,5560,-58.99,20230421,1030,121.36,20230105,5560,-58.99,20230421,970,135.05,20221223,0.04,N,222810,500,376 억,,364843,N,N,0,N,00,N
20231117,160948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,70,2,3.17,2434915060,1061115,343.36,2210,2365,2190,2870,1550,2210,2294.68,0.61,0,-116133,2300,2255,2225,2180,2150,2240,2165,376,660,500,1320,5,1,75243724,1716,-2.49,3.85,12,1.41,-917.00,592.00,5560,20230421,-58.99,970,20221223,135.05,5560,-58.99,20230421,1030,121.36,20230105,5560,-58.99,20230421,970,135.05,20221223,0.03,N,222810,500,376 억,,457702,N,N,0,N,00,N
20231117,150954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,80,2,3.62,2388046615,1040486,336.69,2210,2365,2190,2870,1550,2210,2295.13,0.61,0,-108034,2300,2255,2225,2180,2150,2240,2165,376,660,500,1320,5,1,75243724,1723,-2.50,3.87,12,1.38,-917.00,592.00,5560,20230421,-58.81,970,20221223,136.08,5560,-58.81,20230421,1030,122.33,20230105,5560,-58.81,20230421,970,136.08,20221223,0.03,N,222810,500,376 억,,457702,N,N,0,N,00,N
20231117,140948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,30,2,1.36,2083672605,904180,292.58,2210,2365,2190,2870,1550,2210,2304.49,0.61,0,-71365,2300,2255,2225,2180,2150,2240,2165,376,660,500,1320,5,1,75243724,1685,-2.44,3.78,12,1.20,-917.00,592.00,5560,20230421,-59.71,970,20221223,130.93,5560,-59.71,20230421,1030,117.48,20230105,5560,-59.71,20230421,970,130.93,20221223,0.03,N,222810,500,376 억,,457702,N,N,0,N,00,N
20231117,130946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,40,2,1.81,2004982955,869034,281.21,2210,2365,2190,2870,1550,2210,2307.14,0.61,0,-55694,2300,2255,2225,2180,2150,2240,2165,376,660,500,1320,5,1,75243724,1693,-2.45,3.80,12,1.15,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.03,N,222810,500,376 억,,457702,N,N,0,N,00,N
20231117,120948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,15,2,0.68,1924231995,833061,269.57,2210,2365,2190,2870,1550,2210,2309.83,0.61,0,-37400,2300,2255,2225,2180,2150,2240,2165,376,660,500,1320,5,1,75243724,1674,-2.43,3.76,12,1.11,-917.00,592.00,5560,20230421,-59.98,970,20221223,129.38,5560,-59.98,20230421,1030,116.02,20230105,5560,-59.98,20230421,970,129.38,20221223,0.03,N,222810,500,376 억,,457702,N,N,0,N,00,N
20231117,110953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,120,2,5.43,1449699870,624742,202.16,2210,2365,2190,2870,1550,2210,2320.48,0.61,0,-28487,2300,2255,2225,2180,2150,2240,2165,376,660,500,1320,5,1,75243724,1753,-2.54,3.94,12,0.83,-917.00,592.00,5560,20230421,-58.09,970,20221223,140.21,5560,-58.09,20230421,1030,126.21,20230105,5560,-58.09,20230421,970,140.21,20221223,0.03,N,222810,500,376 억,,457702,N,N,0,N,00,N
20231117,100950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,115,2,5.20,881792870,382299,123.71,2210,2360,2190,2870,1550,2210,2306.55,0.61,0,1952,2300,2255,2225,2180,2150,2240,2165,376,660,500,1320,5,1,75243724,1749,-2.54,3.93,12,0.51,-917.00,592.00,5560,20230421,-58.18,970,20221223,139.69,5560,-58.18,20230421,1030,125.73,20230105,5560,-58.18,20230421,970,139.69,20221223,0.03,N,222810,500,376 억,,457702,N,N,0,N,00,N
20231117,090951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-15,5,-0.68,49335915,22436,7.26,2210,2220,2190,2870,1550,2210,2198.96,0.61,0,-10774,2300,2255,2225,2180,2150,2240,2165,376,660,500,1320,5,1,75243724,1652,-2.39,3.71,12,0.03,-917.00,592.00,5560,20230421,-60.52,970,20221223,126.29,5560,-60.52,20230421,1030,113.11,20230105,5560,-60.52,20230421,970,126.29,20221223,0.03,N,222810,500,376 억,,457702,N,N,0,N,00,N
20231116,160949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,5,2,0.23,676505345,303693,48.09,2215,2270,2195,2865,1545,2205,2227.65,0.67,0,-49166,2341,2272,2221,2152,2101,2247,2127,376,660,500,1320,5,1,75243724,1663,-2.41,3.73,12,0.40,-917.00,592.00,5560,20230421,-60.25,970,20221223,127.84,5560,-60.25,20230421,1030,114.56,20230105,5560,-60.25,20230421,970,127.84,20221223,0.01,N,222810,500,376 억,,507205,N,N,0,N,00,N
20231116,150943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,15,2,0.68,606225540,272005,43.08,2215,2270,2195,2865,1545,2205,2228.79,0.67,0,-42913,2341,2272,2221,2152,2101,2247,2127,376,660,500,1320,5,1,75243724,1670,-2.42,3.75,12,0.36,-917.00,592.00,5560,20230421,-60.07,970,20221223,128.87,5560,-60.07,20230421,1030,115.53,20230105,5560,-60.07,20230421,970,128.87,20221223,0.01,N,222810,500,376 억,,507205,N,N,0,N,00,N
20231116,140920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,10,2,0.45,551355005,247216,39.15,2215,2270,2195,2865,1545,2205,2230.33,0.67,0,-35809,2341,2272,2221,2152,2101,2247,2127,376,660,500,1320,5,1,75243724,1667,-2.42,3.74,12,0.33,-917.00,592.00,5560,20230421,-60.16,970,20221223,128.35,5560,-60.16,20230421,1030,115.05,20230105,5560,-60.16,20230421,970,128.35,20221223,0.01,N,222810,500,376 억,,507205,N,N,0,N,00,N
20231116,130943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,25,2,1.13,478984185,214576,33.98,2215,2270,2195,2865,1545,2205,2232.32,0.67,0,-12980,2341,2272,2221,2152,2101,2247,2127,376,660,500,1320,5,1,75243724,1678,-2.43,3.77,12,0.29,-917.00,592.00,5560,20230421,-59.89,970,20221223,129.90,5560,-59.89,20230421,1030,116.50,20230105,5560,-59.89,20230421,970,129.90,20221223,0.01,N,222810,500,376 억,,507205,N,N,0,N,00,N
20231116,120944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,30,2,1.36,408114755,182653,28.93,2215,2270,2195,2865,1545,2205,2234.48,0.67,0,-15943,2341,2272,2221,2152,2101,2247,2127,376,660,500,1320,5,1,75243724,1682,-2.44,3.78,12,0.24,-917.00,592.00,5560,20230421,-59.80,970,20221223,130.41,5560,-59.80,20230421,1030,116.99,20230105,5560,-59.80,20230421,970,130.41,20221223,0.01,N,222810,500,376 억,,507205,N,N,0,N,00,N
20231116,110943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,35,2,1.59,355768500,159239,25.22,2215,2270,2195,2865,1545,2205,2234.30,0.67,0,-21038,2341,2272,2221,2152,2101,2247,2127,376,660,500,1320,5,1,75243724,1685,-2.44,3.78,12,0.21,-917.00,592.00,5560,20230421,-59.71,970,20221223,130.93,5560,-59.71,20230421,1030,117.48,20230105,5560,-59.71,20230421,970,130.93,20221223,0.01,N,222810,500,376 억,,507205,N,N,0,N,00,N
20231116,100943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,20,2,0.91,122533570,55183,8.74,2215,2245,2195,2865,1545,2205,2220.69,0.67,0,-24065,2341,2272,2221,2152,2101,2247,2127,376,660,500,1320,5,1,75243724,1674,-2.43,3.76,12,0.07,-917.00,592.00,5560,20230421,-59.98,970,20221223,129.38,5560,-59.98,20230421,1030,116.02,20230105,5560,-59.98,20230421,970,129.38,20221223,0.01,N,222810,500,376 억,,507205,N,N,0,N,00,N
20231116,090948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.67,0,0,2341,2272,2221,2152,2101,2247,2127,376,660,500,1320,5,1,75243724,1659,-2.40,3.72,12,0.00,-917.00,592.00,5560,20230421,-60.34,970,20221223,127.32,5560,-60.34,20230421,1030,114.08,20230105,5560,-60.34,20230421,970,127.32,20221223,0.01,N,222810,500,376 억,,507205,N,N,0,N,00,N
20231115,160837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-40,5,-1.78,1376038855,617334,31.67,2255,2290,2170,2915,1575,2245,2229.04,0.74,0,-50635,2493,2368,2175,2050,1857,2431,2113,376,670,500,1340,5,1,75243724,1659,-2.40,3.72,12,0.82,-917.00,592.00,5560,20230421,-60.34,970,20221223,127.32,5560,-60.34,20230421,1030,114.08,20230105,5560,-60.34,20230421,970,127.32,20221223,0.01,N,222810,500,376 억,,554528,N,N,0,N,00,N
20231115,151000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-55,5,-2.45,1294809410,580194,29.76,2255,2290,2175,2915,1575,2245,2231.68,0.74,0,-40141,2493,2368,2175,2050,1857,2431,2113,376,670,500,1340,5,1,75243724,1648,-2.39,3.70,12,0.77,-917.00,592.00,5560,20230421,-60.61,970,20221223,125.77,5560,-60.61,20230421,1030,112.62,20230105,5560,-60.61,20230421,970,125.77,20221223,0.01,N,222810,500,376 억,,554528,N,N,0,N,00,N
20231115,140957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,-25,5,-1.11,996583255,444238,22.79,2255,2290,2200,2915,1575,2245,2243.35,0.74,0,-68336,2493,2368,2175,2050,1857,2431,2113,376,670,500,1340,5,1,75243724,1670,-2.42,3.75,12,0.59,-917.00,592.00,5560,20230421,-60.07,970,20221223,128.87,5560,-60.07,20230421,1030,115.53,20230105,5560,-60.07,20230421,970,128.87,20221223,0.01,N,222810,500,376 억,,554528,N,N,0,N,00,N
20231115,130957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-15,5,-0.67,914813205,407473,20.90,2255,2290,2200,2915,1575,2245,2245.09,0.74,0,-54451,2493,2368,2175,2050,1857,2431,2113,376,670,500,1340,5,1,75243724,1678,-2.43,3.77,12,0.54,-917.00,592.00,5560,20230421,-59.89,970,20221223,129.90,5560,-59.89,20230421,1030,116.50,20230105,5560,-59.89,20230421,970,129.90,20221223,0.01,N,222810,500,376 억,,554528,N,N,0,N,00,N
20231115,120959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-10,5,-0.45,795078425,353541,18.14,2255,2290,2200,2915,1575,2245,2248.90,0.74,0,-27988,2493,2368,2175,2050,1857,2431,2113,376,670,500,1340,5,1,75243724,1682,-2.44,3.78,12,0.47,-917.00,592.00,5560,20230421,-59.80,970,20221223,130.41,5560,-59.80,20230421,1030,116.99,20230105,5560,-59.80,20230421,970,130.41,20221223,0.01,N,222810,500,376 억,,554528,N,N,0,N,00,N
20231115,111010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,5,2,0.22,697561825,309905,15.90,2255,2290,2200,2915,1575,2245,2250.89,0.74,0,-23292,2493,2368,2175,2050,1857,2431,2113,376,670,500,1340,5,1,75243724,1693,-2.45,3.80,12,0.41,-917.00,592.00,5560,20230421,-59.53,970,20221223,131.96,5560,-59.53,20230421,1030,118.45,20230105,5560,-59.53,20230421,970,131.96,20221223,0.01,N,222810,500,376 억,,554528,N,N,0,N,00,N
20231115,101001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,10,2,0.45,592031580,262911,13.49,2255,2290,2200,2915,1575,2245,2251.83,0.74,0,-12227,2493,2368,2175,2050,1857,2431,2113,376,670,500,1340,5,1,75243724,1697,-2.46,3.81,12,0.35,-917.00,592.00,5560,20230421,-59.44,970,20221223,132.47,5560,-59.44,20230421,1030,118.93,20230105,5560,-59.44,20230421,970,132.47,20221223,0.01,N,222810,500,376 억,,554528,N,N,0,N,00,N
20231115,090952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-10,5,-0.45,248908585,110766,5.68,2255,2290,2200,2915,1575,2245,2247.16,0.74,0,-8369,2493,2368,2175,2050,1857,2431,2113,376,670,500,1340,5,1,75243724,1682,-2.44,3.78,12,0.15,-917.00,592.00,5560,20230421,-59.80,970,20221223,130.41,5560,-59.80,20230421,1030,116.99,20230105,5560,-59.80,20230421,970,130.41,20221223,0.01,N,222810,500,376 억,,554528,N,N,0,N,00,N
20231114,160938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,263,2,13.27,4250545034,1944682,472.48,1982,2300,1982,2575,1388,1982,2185.52,0.15,0,447775,2080,2030,2000,1950,1920,2016,1936,376,593,500,1180,5,1,75243724,1689,-2.45,3.79,12,2.58,-917.00,592.00,5560,20230421,-59.62,970,20221223,131.44,5560,-59.62,20230421,1030,117.96,20230105,5560,-59.62,20230421,970,131.44,20221223,0.01,N,222810,500,376 억,,113884,N,N,0,N,00,N
20231114,150944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,243,2,12.26,4045606359,1852976,450.20,1982,2300,1982,2575,1388,1982,2183.30,0.15,0,426562,2080,2030,2000,1950,1920,2016,1936,376,593,500,1180,5,1,75243724,1674,-2.43,3.76,12,2.46,-917.00,592.00,5560,20230421,-59.98,970,20221223,129.38,5560,-59.98,20230421,1030,116.02,20230105,5560,-59.98,20230421,970,129.38,20221223,0.01,N,222810,500,376 억,,113884,N,N,0,N,00,N
20231114,140942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,248,2,12.51,3826646634,1754212,426.20,1982,2300,1982,2575,1388,1982,2181.40,0.15,0,415399,2080,2030,2000,1950,1920,2016,1936,376,593,500,1180,5,1,75243724,1678,-2.43,3.77,12,2.33,-917.00,592.00,5560,20230421,-59.89,970,20221223,129.90,5560,-59.89,20230421,1030,116.50,20230105,5560,-59.89,20230421,970,129.90,20221223,0.01,N,222810,500,376 억,,113884,N,N,0,N,00,N
20231114,130942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,228,2,11.50,3508626249,1611048,391.42,1982,2300,1982,2575,1388,1982,2177.85,0.15,0,378273,2080,2030,2000,1950,1920,2016,1936,376,593,500,1180,5,1,75243724,1663,-2.41,3.73,12,2.14,-917.00,592.00,5560,20230421,-60.25,970,20221223,127.84,5560,-60.25,20230421,1030,114.56,20230105,5560,-60.25,20230421,970,127.84,20221223,0.01,N,222810,500,376 억,,113884,N,N,0,N,00,N
20231114,120944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,193,2,9.74,3181983084,1462083,355.23,1982,2300,1982,2575,1388,1982,2176.34,0.15,0,279235,2080,2030,2000,1950,1920,2016,1936,376,593,500,1180,5,1,75243724,1637,-2.37,3.67,12,1.94,-917.00,592.00,5560,20230421,-60.88,970,20221223,124.23,5560,-60.88,20230421,1030,111.17,20230105,5560,-60.88,20230421,970,124.23,20221223,0.01,N,222810,500,376 억,,113884,N,N,0,N,00,N
20231114,110955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,193,2,9.74,3066533504,1409196,342.38,1982,2300,1982,2575,1388,1982,2176.09,0.15,0,257330,2080,2030,2000,1950,1920,2016,1936,376,593,500,1180,5,1,75243724,1637,-2.37,3.67,12,1.87,-917.00,592.00,5560,20230421,-60.88,970,20221223,124.23,5560,-60.88,20230421,1030,111.17,20230105,5560,-60.88,20230421,970,124.23,20221223,0.01,N,222810,500,376 억,,113884,N,N,0,N,00,N
20231114,100944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,183,2,9.23,2896252509,1330404,323.24,1982,2300,1982,2575,1388,1982,2176.97,0.15,0,233116,2080,2030,2000,1950,1920,2016,1936,376,593,500,1180,5,1,75243724,1629,-2.36,3.66,12,1.77,-917.00,592.00,5560,20230421,-61.06,970,20221223,123.20,5560,-61.06,20230421,1030,110.19,20230105,5560,-61.06,20230421,970,123.20,20221223,0.01,N,222810,500,376 억,,113884,N,N,0,N,00,N
20231114,090934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,198,2,9.99,703780009,337441,81.98,1982,2180,1982,2575,1388,1982,2085.64,0.15,0,73344,2080,2030,2000,1950,1920,2016,1936,376,593,500,1180,5,1,75243724,1640,-2.38,3.68,12,0.45,-917.00,592.00,5560,20230421,-60.79,970,20221223,124.74,5560,-60.79,20230421,1030,111.65,20230105,5560,-60.79,20230421,970,124.74,20221223,0.01,N,222810,500,376 억,,113884,Y,N,0,N,00,N
20231113,160926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1982,-33,5,-1.64,824313941,411578,182.76,2045,2050,1970,2615,1415,2015,2002.81,0.17,0,-14516,2102,2058,2021,1977,1940,2040,1959,376,600,500,1200,1,1,75243724,1491,-2.16,3.35,12,0.55,-917.00,592.00,5560,20230421,-64.35,970,20221223,104.33,5560,-64.35,20230421,1030,92.43,20230105,5560,-64.35,20230421,970,104.33,20221223,0.02,N,222810,500,376 억,,128400,N,N,0,N,00,N
20231113,150922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1995,-20,5,-0.99,797028394,397858,176.67,2045,2050,1970,2615,1415,2015,2003.30,0.17,0,-10783,2102,2058,2021,1977,1940,2040,1959,376,600,500,1200,1,1,75243724,1501,-2.18,3.37,12,0.53,-917.00,592.00,5560,20230421,-64.12,970,20221223,105.67,5560,-64.12,20230421,1030,93.69,20230105,5560,-64.12,20230421,970,105.67,20221223,0.02,N,222810,500,376 억,,128400,N,N,0,N,00,N
20231113,140923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,-21,5,-1.04,648612450,322927,143.40,2045,2050,1970,2615,1415,2015,2008.54,0.17,0,-313,2102,2058,2021,1977,1940,2040,1959,376,600,500,1200,1,1,75243724,1500,-2.17,3.37,12,0.43,-917.00,592.00,5560,20230421,-64.14,970,20221223,105.57,5560,-64.14,20230421,1030,93.59,20230105,5560,-64.14,20230421,970,105.57,20221223,0.02,N,222810,500,376 억,,128400,N,N,0,N,00,N
20231113,130921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1988,-27,5,-1.34,605451195,301223,133.76,2045,2050,1970,2615,1415,2015,2009.98,0.17,0,1799,2102,2058,2021,1977,1940,2040,1959,376,600,500,1200,1,1,75243724,1496,-2.17,3.36,12,0.40,-917.00,592.00,5560,20230421,-64.24,970,20221223,104.95,5560,-64.24,20230421,1030,93.01,20230105,5560,-64.24,20230421,970,104.95,20221223,0.02,N,222810,500,376 억,,128400,N,N,0,N,00,N
20231113,120924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1990,-25,5,-1.24,562405372,279517,124.12,2045,2050,1970,2615,1415,2015,2012.06,0.17,0,15583,2102,2058,2021,1977,1940,2040,1959,376,600,500,1200,1,1,75243724,1497,-2.17,3.36,12,0.37,-917.00,592.00,5560,20230421,-64.21,970,20221223,105.15,5560,-64.21,20230421,1030,93.20,20230105,5560,-64.21,20230421,970,105.15,20221223,0.02,N,222810,500,376 억,,128400,N,N,0,N,00,N
20231113,110920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-10,5,-0.50,376777225,186211,82.69,2045,2050,2000,2615,1415,2015,2023.39,0.17,0,58329,2102,2058,2021,1977,1940,2040,1959,376,600,500,1200,5,1,75243724,1509,-2.19,3.39,12,0.25,-917.00,592.00,5560,20230421,-63.94,970,20221223,106.70,5560,-63.94,20230421,1030,94.66,20230105,5560,-63.94,20230421,970,106.70,20221223,0.02,N,222810,500,376 억,,128400,N,N,0,N,00,N
20231113,100917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-10,5,-0.50,307393730,151636,67.33,2045,2050,2000,2615,1415,2015,2027.18,0.17,0,63690,2102,2058,2021,1977,1940,2040,1959,376,600,500,1200,5,1,75243724,1509,-2.19,3.39,12,0.20,-917.00,592.00,5560,20230421,-63.94,970,20221223,106.70,5560,-63.94,20230421,1030,94.66,20230105,5560,-63.94,20230421,970,106.70,20221223,0.02,N,222810,500,376 억,,128400,N,N,0,N,00,N
20231113,090925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,25,2,1.24,36321065,17774,7.89,2045,2050,2020,2615,1415,2015,2043.49,0.17,0,-876,2102,2058,2021,1977,1940,2040,1959,376,600,500,1200,5,1,75243724,1535,-2.22,3.45,12,0.02,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,970,110.31,20221223,0.02,N,222810,500,376 억,,128400,N,N,0,N,00,N
20231110,160937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-5,5,-0.25,449831505,224628,44.47,2050,2065,1984,2625,1415,2020,2002.55,0.21,0,-30923,2113,2066,2018,1971,1923,2067,1972,376,605,500,1210,5,1,75243724,1516,-2.20,3.40,12,0.30,-917.00,592.00,5560,20230421,-63.76,970,20221223,107.73,5560,-63.76,20230421,1030,95.63,20230105,5560,-63.76,20230421,970,107.73,20221223,0.02,N,222810,500,376 억,,159323,N,N,0,N,00,N
20231110,150940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,0,3,0.00,432519745,215998,42.76,2050,2065,1984,2625,1415,2020,2002.42,0.21,0,-31068,2113,2066,2018,1971,1923,2067,1972,376,605,500,1210,5,1,75243724,1520,-2.20,3.41,12,0.29,-917.00,592.00,5560,20230421,-63.67,970,20221223,108.25,5560,-63.67,20230421,1030,96.12,20230105,5560,-63.67,20230421,970,108.25,20221223,0.02,N,222810,500,376 억,,159323,N,N,0,N,00,N
20231110,140928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-10,5,-0.50,365552745,182663,36.16,2050,2065,1984,2625,1415,2020,2001.24,0.21,0,-31177,2113,2066,2018,1971,1923,2067,1972,376,605,500,1210,5,1,75243724,1512,-2.19,3.40,12,0.24,-917.00,592.00,5560,20230421,-63.85,970,20221223,107.22,5560,-63.85,20230421,1030,95.15,20230105,5560,-63.85,20230421,970,107.22,20221223,0.02,N,222810,500,376 억,,159323,N,N,0,N,00,N
20231110,130929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,-21,5,-1.04,331963062,165919,32.85,2050,2065,1984,2625,1415,2020,2000.75,0.21,0,-40582,2113,2066,2018,1971,1923,2067,1972,376,605,500,1210,1,1,75243724,1504,-2.18,3.38,12,0.22,-917.00,592.00,5560,20230421,-64.05,970,20221223,106.08,5560,-64.05,20230421,1030,94.08,20230105,5560,-64.05,20230421,970,106.08,20221223,0.02,N,222810,500,376 억,,159323,N,N,0,N,00,N
20231110,120935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-20,5,-0.99,308015246,153942,30.48,2050,2065,1984,2625,1415,2020,2000.85,0.21,0,-41028,2113,2066,2018,1971,1923,2067,1972,376,605,500,1210,5,1,75243724,1505,-2.18,3.38,12,0.20,-917.00,592.00,5560,20230421,-64.03,970,20221223,106.19,5560,-64.03,20230421,1030,94.17,20230105,5560,-64.03,20230421,970,106.19,20221223,0.02,N,222810,500,376 억,,159323,N,N,0,N,00,N
20231110,110919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-15,5,-0.74,274319811,137102,27.14,2050,2065,1984,2625,1415,2020,2000.84,0.21,0,-37336,2113,2066,2018,1971,1923,2067,1972,376,605,500,1210,5,1,75243724,1509,-2.19,3.39,12,0.18,-917.00,592.00,5560,20230421,-63.94,970,20221223,106.70,5560,-63.94,20230421,1030,94.66,20230105,5560,-63.94,20230421,970,106.70,20221223,0.02,N,222810,500,376 억,,159323,N,N,0,N,00,N
20231110,100929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,0,3,0.00,254900751,127427,25.23,2050,2065,1984,2625,1415,2020,2000.37,0.21,0,-36960,2113,2066,2018,1971,1923,2067,1972,376,605,500,1210,5,1,75243724,1520,-2.20,3.41,12,0.17,-917.00,592.00,5560,20230421,-63.67,970,20221223,108.25,5560,-63.67,20230421,1030,96.12,20230105,5560,-63.67,20230421,970,108.25,20221223,0.02,N,222810,500,376 억,,159323,N,N,0,N,00,N
20231110,090913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1995,-25,5,-1.24,57493491,28501,5.64,2050,2065,1995,2625,1415,2020,2017.24,0.21,0,-22485,2113,2066,2018,1971,1923,2067,1972,376,605,500,1210,1,1,75243724,1501,-2.18,3.37,12,0.04,-917.00,592.00,5560,20230421,-64.12,970,20221223,105.67,5560,-64.12,20230421,1030,93.69,20230105,5560,-64.12,20230421,970,105.67,20221223,0.02,N,222810,500,376 억,,159323,N,N,0,N,00,N
20231109,160907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,0,3,0.00,1008520447,504138,82.54,2020,2065,1970,2625,1415,2020,2000.42,0.27,0,-47778,2286,2152,2071,1937,1856,2112,1897,376,605,500,1210,5,1,75243724,1520,-2.20,3.41,12,0.67,-917.00,592.00,5560,20230421,-63.67,970,20221223,108.25,5560,-63.67,20230421,1030,96.12,20230105,5560,-63.67,20230421,970,108.25,20221223,0.01,N,222810,500,376 억,,204440,N,N,0,N,00,N
20231109,150905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-15,5,-0.74,978611802,489318,80.11,2020,2065,1970,2625,1415,2020,1999.95,0.27,0,-49485,2286,2152,2071,1937,1856,2112,1897,376,605,500,1210,5,1,75243724,1509,-2.19,3.39,12,0.65,-917.00,592.00,5560,20230421,-63.94,970,20221223,106.70,5560,-63.94,20230421,1030,94.66,20230105,5560,-63.94,20230421,970,106.70,20221223,0.01,N,222810,500,376 억,,204440,N,N,0,N,00,N
20231109,140903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-15,5,-0.74,898958632,449647,73.62,2020,2065,1970,2625,1415,2020,1999.25,0.27,0,-55669,2286,2152,2071,1937,1856,2112,1897,376,605,500,1210,5,1,75243724,1509,-2.19,3.39,12,0.60,-917.00,592.00,5560,20230421,-63.94,970,20221223,106.70,5560,-63.94,20230421,1030,94.66,20230105,5560,-63.94,20230421,970,106.70,20221223,0.01,N,222810,500,376 억,,204440,N,N,0,N,00,N
20231109,130906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,-21,5,-1.04,853638341,426937,69.90,2020,2065,1970,2625,1415,2020,1999.45,0.27,0,-59686,2286,2152,2071,1937,1856,2112,1897,376,605,500,1210,1,1,75243724,1504,-2.18,3.38,12,0.57,-917.00,592.00,5560,20230421,-64.05,970,20221223,106.08,5560,-64.05,20230421,1030,94.08,20230105,5560,-64.05,20230421,970,106.08,20221223,0.01,N,222810,500,376 억,,204440,N,N,0,N,00,N
20231109,120910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-10,5,-0.50,703641053,351735,57.59,2020,2065,1970,2625,1415,2020,2000.49,0.27,0,-58154,2286,2152,2071,1937,1856,2112,1897,376,605,500,1210,5,1,75243724,1512,-2.19,3.40,12,0.47,-917.00,592.00,5560,20230421,-63.85,970,20221223,107.22,5560,-63.85,20230421,1030,95.15,20230105,5560,-63.85,20230421,970,107.22,20221223,0.01,N,222810,500,376 억,,204440,N,N,0,N,00,N
20231109,110906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-5,5,-0.25,645955048,322979,52.88,2020,2065,1970,2625,1415,2020,1999.99,0.27,0,-50110,2286,2152,2071,1937,1856,2112,1897,376,605,500,1210,5,1,75243724,1516,-2.20,3.40,12,0.43,-917.00,592.00,5560,20230421,-63.76,970,20221223,107.73,5560,-63.76,20230421,1030,95.63,20230105,5560,-63.76,20230421,970,107.73,20221223,0.01,N,222810,500,376 억,,204440,N,N,0,N,00,N
20231109,100901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1988,-32,5,-1.58,365264009,182815,29.93,2020,2065,1970,2625,1415,2020,1998.00,0.27,0,-87464,2286,2152,2071,1937,1856,2112,1897,376,605,500,1210,1,1,75243724,1496,-2.17,3.36,12,0.24,-917.00,592.00,5560,20230421,-64.24,970,20221223,104.95,5560,-64.24,20230421,1030,93.01,20230105,5560,-64.24,20230421,970,104.95,20221223,0.01,N,222810,500,376 억,,204440,N,N,0,N,00,N
20231109,090907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1991,-29,5,-1.44,113804549,56619,9.27,2020,2065,1970,2625,1415,2020,2010.01,0.27,0,-21206,2286,2152,2071,1937,1856,2112,1897,376,605,500,1210,1,1,75243724,1498,-2.17,3.36,12,0.08,-917.00,592.00,5560,20230421,-64.19,970,20221223,105.26,5560,-64.19,20230421,1030,93.30,20230105,5560,-64.19,20230421,970,105.26,20221223,0.01,N,222810,500,376 억,,204440,N,N,0,N,00,N
20231108,160859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-55,5,-2.65,1267623375,606691,201.96,2125,2205,1990,2695,1455,2075,2089.42,0.36,0,-67918,2235,2155,2105,2025,1975,2130,2000,376,620,500,1240,5,1,75243724,1520,-2.20,3.41,12,0.81,-917.00,592.00,5560,20230421,-63.67,970,20221223,108.25,5560,-63.67,20230421,1030,96.12,20230105,5560,-63.67,20230421,970,108.25,20221223,0.01,N,222810,500,376 억,,271781,N,N,0,N,00,N
20231108,150904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-55,5,-2.65,1234763955,590450,196.55,2125,2205,1990,2695,1455,2075,2091.23,0.36,0,-65354,2235,2155,2105,2025,1975,2130,2000,376,620,500,1240,5,1,75243724,1520,-2.20,3.41,12,0.78,-917.00,592.00,5560,20230421,-63.67,970,20221223,108.25,5560,-63.67,20230421,1030,96.12,20230105,5560,-63.67,20230421,970,108.25,20221223,0.01,N,222810,500,376 억,,271781,N,N,0,N,00,N
20231108,140858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-10,5,-0.48,882936445,416341,138.59,2125,2205,2050,2695,1455,2075,2120.71,0.36,0,-57964,2235,2155,2105,2025,1975,2130,2000,376,620,500,1240,5,1,75243724,1554,-2.25,3.49,12,0.55,-917.00,592.00,5560,20230421,-62.86,970,20221223,112.89,5560,-62.86,20230421,1030,100.49,20230105,5560,-62.86,20230421,970,112.89,20221223,0.01,N,222810,500,376 억,,271781,N,N,0,N,00,N
20231108,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-15,5,-0.72,816264030,383997,127.83,2125,2205,2055,2695,1455,2075,2125.70,0.36,0,-41981,2235,2155,2105,2025,1975,2130,2000,376,620,500,1240,5,1,75243724,1550,-2.25,3.48,12,0.51,-917.00,592.00,5560,20230421,-62.95,970,20221223,112.37,5560,-62.95,20230421,1030,100.00,20230105,5560,-62.95,20230421,970,112.37,20221223,0.01,N,222810,500,376 억,,271781,N,N,0,N,00,N
20231108,120852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,5,2,0.24,719246620,337114,112.22,2125,2205,2070,2695,1455,2075,2133.54,0.36,0,-12890,2235,2155,2105,2025,1975,2130,2000,376,620,500,1240,5,1,75243724,1565,-2.27,3.51,12,0.45,-917.00,592.00,5560,20230421,-62.59,970,20221223,114.43,5560,-62.59,20230421,1030,101.94,20230105,5560,-62.59,20230421,970,114.43,20221223,0.01,N,222810,500,376 억,,271781,N,N,0,N,00,N
20231108,110900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,40,2,1.93,534228825,248345,82.67,2125,2205,2100,2695,1455,2075,2151.16,0.36,0,-32437,2235,2155,2105,2025,1975,2130,2000,376,620,500,1240,5,1,75243724,1591,-2.31,3.57,12,0.33,-917.00,592.00,5560,20230421,-61.96,970,20221223,118.04,5560,-61.96,20230421,1030,105.34,20230105,5560,-61.96,20230421,970,118.04,20221223,0.01,N,222810,500,376 억,,271781,N,N,0,N,00,N
20231108,100859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,55,2,2.65,400695480,185937,61.89,2125,2205,2100,2695,1455,2075,2155.01,0.36,0,-627,2235,2155,2105,2025,1975,2130,2000,376,620,500,1240,5,1,75243724,1603,-2.32,3.60,12,0.25,-917.00,592.00,5560,20230421,-61.69,970,20221223,119.59,5560,-61.69,20230421,1030,106.80,20230105,5560,-61.69,20230421,970,119.59,20221223,0.01,N,222810,500,376 억,,271781,N,N,0,N,00,N
20231108,090855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,80,2,3.86,210892485,98087,32.65,2125,2195,2100,2695,1455,2075,2150.06,0.36,0,3466,2235,2155,2105,2025,1975,2130,2000,376,620,500,1240,5,1,75243724,1622,-2.35,3.64,12,0.13,-917.00,592.00,5560,20230421,-61.24,970,20221223,122.16,5560,-61.24,20230421,1030,109.22,20230105,5560,-61.24,20230421,970,122.16,20221223,0.01,N,222810,500,376 억,,271781,N,N,0,N,00,N
20231107,160858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-75,5,-3.49,613335005,292468,40.30,2185,2185,2055,2795,1505,2150,2097.16,0.41,0,-33682,2306,2227,2116,2037,1926,2267,2077,376,645,500,1290,5,1,75243724,1561,-2.26,3.51,12,0.39,-917.00,592.00,5560,20230421,-62.68,970,20221223,113.92,5560,-62.68,20230421,1030,101.46,20230105,5560,-62.68,20230421,970,113.92,20221223,0.01,N,222810,500,376 억,,305437,N,N,0,N,00,N
20231107,150900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-65,5,-3.02,601693815,286859,39.52,2185,2185,2055,2795,1505,2150,2097.52,0.41,0,-32738,2306,2227,2116,2037,1926,2267,2077,376,645,500,1290,5,1,75243724,1569,-2.27,3.52,12,0.38,-917.00,592.00,5560,20230421,-62.50,970,20221223,114.95,5560,-62.50,20230421,1030,102.43,20230105,5560,-62.50,20230421,970,114.95,20221223,0.01,N,222810,500,376 억,,305437,N,N,0,N,00,N
20231107,140902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-80,5,-3.72,544599475,259249,35.72,2185,2185,2055,2795,1505,2150,2100.68,0.41,0,-35150,2306,2227,2116,2037,1926,2267,2077,376,645,500,1290,5,1,75243724,1558,-2.26,3.50,12,0.34,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.01,N,222810,500,376 억,,305437,N,N,0,N,00,N
20231107,130901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-75,5,-3.49,514752550,244849,33.73,2185,2185,2055,2795,1505,2150,2102.33,0.41,0,-36541,2306,2227,2116,2037,1926,2267,2077,376,645,500,1290,5,1,75243724,1561,-2.26,3.51,12,0.33,-917.00,592.00,5560,20230421,-62.68,970,20221223,113.92,5560,-62.68,20230421,1030,101.46,20230105,5560,-62.68,20230421,970,113.92,20221223,0.01,N,222810,500,376 억,,305437,N,N,0,N,00,N
20231107,120857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-90,5,-4.19,484041365,230048,31.70,2185,2185,2055,2795,1505,2150,2104.09,0.41,0,-29008,2306,2227,2116,2037,1926,2267,2077,376,645,500,1290,5,1,75243724,1550,-2.25,3.48,12,0.31,-917.00,592.00,5560,20230421,-62.95,970,20221223,112.37,5560,-62.95,20230421,1030,100.00,20230105,5560,-62.95,20230421,970,112.37,20221223,0.01,N,222810,500,376 억,,305437,N,N,0,N,00,N
20231107,110856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-60,5,-2.79,285971995,134851,18.58,2185,2185,2090,2795,1505,2150,2120.65,0.41,0,-22452,2306,2227,2116,2037,1926,2267,2077,376,645,500,1290,5,1,75243724,1573,-2.28,3.53,12,0.18,-917.00,592.00,5560,20230421,-62.41,970,20221223,115.46,5560,-62.41,20230421,1030,102.91,20230105,5560,-62.41,20230421,970,115.46,20221223,0.01,N,222810,500,376 억,,305437,N,N,0,N,00,N
20231107,100908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-35,5,-1.63,179154475,84047,11.58,2185,2185,2100,2795,1505,2150,2131.60,0.41,0,-13959,2306,2227,2116,2037,1926,2267,2077,376,645,500,1290,5,1,75243724,1591,-2.31,3.57,12,0.11,-917.00,592.00,5560,20230421,-61.96,970,20221223,118.04,5560,-61.96,20230421,1030,105.34,20230105,5560,-61.96,20230421,970,118.04,20221223,0.01,N,222810,500,376 억,,305437,N,N,0,N,00,N
20231107,090845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-5,5,-0.23,61372900,28603,3.94,2185,2185,2100,2795,1505,2150,2145.68,0.41,0,-18701,2306,2227,2116,2037,1926,2267,2077,376,645,500,1290,5,1,75243724,1614,-2.34,3.62,12,0.04,-917.00,592.00,5560,20230421,-61.42,970,20221223,121.13,5560,-61.42,20230421,1030,108.25,20230105,5560,-61.42,20230421,970,121.13,20221223,0.01,N,222810,500,376 억,,305437,N,N,0,N,00,N
20231106,160837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,45,2,2.14,1529073715,725250,262.22,2075,2195,2005,2735,1475,2105,2108.30,0.27,0,99714,2248,2176,2128,2056,2008,2152,2032,376,630,500,1260,5,1,75243724,1618,-2.34,3.63,12,0.96,-917.00,592.00,5560,20230421,-61.33,970,20221223,121.65,5560,-61.33,20230421,1030,108.74,20230105,5560,-61.33,20230421,970,121.65,20221223,0.01,N,222810,500,376 억,,205718,N,N,0,N,00,N
20231106,150843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,0,3,0.00,1473317255,699010,252.74,2075,2195,2005,2735,1475,2105,2107.72,0.27,0,92956,2248,2176,2128,2056,2008,2152,2032,376,630,500,1260,5,1,75243724,1584,-2.30,3.56,12,0.93,-917.00,592.00,5560,20230421,-62.14,970,20221223,117.01,5560,-62.14,20230421,1030,104.37,20230105,5560,-62.14,20230421,970,117.01,20221223,0.01,N,222810,500,376 억,,205718,N,N,0,N,00,N
20231106,140838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,50,2,2.38,1338233645,635757,229.87,2075,2195,2005,2735,1475,2105,2104.95,0.27,0,93020,2248,2176,2128,2056,2008,2152,2032,376,630,500,1260,5,1,75243724,1622,-2.35,3.64,12,0.84,-917.00,592.00,5560,20230421,-61.24,970,20221223,122.16,5560,-61.24,20230421,1030,109.22,20230105,5560,-61.24,20230421,970,122.16,20221223,0.01,N,222810,500,376 억,,205718,N,N,0,N,00,N
20231106,130846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,50,2,2.38,1178135215,562096,203.23,2075,2175,2005,2735,1475,2105,2095.97,0.27,0,83728,2248,2176,2128,2056,2008,2152,2032,376,630,500,1260,5,1,75243724,1622,-2.35,3.64,12,0.75,-917.00,592.00,5560,20230421,-61.24,970,20221223,122.16,5560,-61.24,20230421,1030,109.22,20230105,5560,-61.24,20230421,970,122.16,20221223,0.01,N,222810,500,376 억,,205718,N,N,0,N,00,N
20231106,120844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,45,2,2.14,1077848980,515227,186.29,2075,2175,2005,2735,1475,2105,2091.99,0.27,0,82298,2248,2176,2128,2056,2008,2152,2032,376,630,500,1260,5,1,75243724,1618,-2.34,3.63,12,0.68,-917.00,592.00,5560,20230421,-61.33,970,20221223,121.65,5560,-61.33,20230421,1030,108.74,20230105,5560,-61.33,20230421,970,121.65,20221223,0.01,N,222810,500,376 억,,205718,N,N,0,N,00,N
20231106,110842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,50,2,2.38,919969355,442107,159.85,2075,2175,2005,2735,1475,2105,2080.87,0.27,0,46574,2248,2176,2128,2056,2008,2152,2032,376,630,500,1260,5,1,75243724,1622,-2.35,3.64,12,0.59,-917.00,592.00,5560,20230421,-61.24,970,20221223,122.16,5560,-61.24,20230421,1030,109.22,20230105,5560,-61.24,20230421,970,122.16,20221223,0.01,N,222810,500,376 억,,205718,N,N,0,N,00,N
20231106,100817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,20,2,0.95,681432380,331068,119.70,2075,2140,2005,2735,1475,2105,2058.29,0.27,0,35332,2248,2176,2128,2056,2008,2152,2032,376,630,500,1260,5,1,75243724,1599,-2.32,3.59,12,0.44,-917.00,592.00,5560,20230421,-61.78,970,20221223,119.07,5560,-61.78,20230421,1030,106.31,20230105,5560,-61.78,20230421,970,119.07,20221223,0.01,N,222810,500,376 억,,205718,N,N,0,N,00,N
20231106,090841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-90,5,-4.28,279855280,135338,48.93,2075,2140,2015,2735,1475,2105,2067.82,0.27,0,-26065,2248,2176,2128,2056,2008,2152,2032,376,630,500,1260,5,1,75243724,1516,-2.20,3.40,12,0.18,-917.00,592.00,5560,20230421,-63.76,970,20221223,107.73,5560,-63.76,20230421,1030,95.63,20230105,5560,-63.76,20230421,970,107.73,20221223,0.01,N,222810,500,376 억,,205718,N,N,0,N,00,N
20231103,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,-40,5,-1.86,582925515,276474,62.78,2170,2200,2080,2785,1505,2145,2108.43,0.30,0,-22223,2228,2186,2108,2066,1988,2207,2087,376,640,500,1280,5,1,75243724,1584,-2.30,3.56,12,0.37,-917.00,592.00,5560,20230421,-62.14,970,20221223,117.01,5560,-62.14,20230421,1030,104.37,20230105,5560,-62.14,20230421,970,117.01,20221223,0.01,N,222810,500,376 억,,225766,N,N,0,N,00,N
20231103,150827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-45,5,-2.10,528257090,250474,56.88,2170,2200,2080,2785,1505,2145,2109.03,0.30,0,-22935,2228,2186,2108,2066,1988,2207,2087,376,640,500,1280,5,1,75243724,1580,-2.29,3.55,12,0.33,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.01,N,222810,500,376 억,,225766,N,N,0,N,00,N
20231103,140827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-45,5,-2.10,474361190,224891,51.07,2170,2200,2080,2785,1505,2145,2109.29,0.30,0,-13237,2228,2186,2108,2066,1988,2207,2087,376,640,500,1280,5,1,75243724,1580,-2.29,3.55,12,0.30,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.01,N,222810,500,376 억,,225766,N,N,0,N,00,N
20231103,130828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-35,5,-1.63,411489240,194927,44.26,2170,2200,2080,2785,1505,2145,2110.99,0.30,0,572,2228,2186,2108,2066,1988,2207,2087,376,640,500,1280,5,1,75243724,1588,-2.30,3.56,12,0.26,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.01,N,222810,500,376 억,,225766,N,N,0,N,00,N
20231103,120826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-45,5,-2.10,384867100,182309,41.40,2170,2200,2080,2785,1505,2145,2111.07,0.30,0,963,2228,2186,2108,2066,1988,2207,2087,376,640,500,1280,5,1,75243724,1580,-2.29,3.55,12,0.24,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.01,N,222810,500,376 억,,225766,N,N,0,N,00,N
20231103,110835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-50,5,-2.33,289132910,136664,31.03,2170,2200,2080,2785,1505,2145,2115.65,0.30,0,-23844,2228,2186,2108,2066,1988,2207,2087,376,640,500,1280,5,1,75243724,1576,-2.28,3.54,12,0.18,-917.00,592.00,5560,20230421,-62.32,970,20221223,115.98,5560,-62.32,20230421,1030,103.40,20230105,5560,-62.32,20230421,970,115.98,20221223,0.01,N,222810,500,376 억,,225766,N,N,0,N,00,N
20231103,100817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-45,5,-2.10,187151110,88033,19.99,2170,2200,2080,2785,1505,2145,2125.92,0.30,0,-28260,2228,2186,2108,2066,1988,2207,2087,376,640,500,1280,5,1,75243724,1580,-2.29,3.55,12,0.12,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.01,N,222810,500,376 억,,225766,N,N,0,N,00,N
20231103,090822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,0,3,0.00,56678395,26212,5.95,2170,2200,2125,2785,1505,2145,2162.31,0.30,0,-10816,2228,2186,2108,2066,1988,2207,2087,376,640,500,1280,5,1,75243724,1614,-2.34,3.62,12,0.03,-917.00,592.00,5560,20230421,-61.42,970,20221223,121.13,5560,-61.42,20230421,1030,108.25,20230105,5560,-61.42,20230421,970,121.13,20221223,0.01,N,222810,500,376 억,,225766,N,N,0,N,00,N
20231102,160822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,105,2,5.15,925920680,440017,197.20,2070,2150,2030,2650,1430,2040,2104.24,0.09,0,162428,2180,2110,2070,2000,1960,2090,1980,376,610,500,1220,5,1,75243724,1614,-2.34,3.62,12,0.58,-917.00,592.00,5560,20230421,-61.42,970,20221223,121.13,5560,-61.42,20230421,1030,108.25,20230105,5560,-61.42,20230421,970,121.13,20221223,0.01,N,222810,500,376 억,,65305,N,N,0,N,00,N
20231102,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,90,2,4.41,815391510,387806,173.80,2070,2150,2030,2650,1430,2040,2102.58,0.09,0,149404,2180,2110,2070,2000,1960,2090,1980,376,610,500,1220,5,1,75243724,1603,-2.32,3.60,12,0.52,-917.00,592.00,5560,20230421,-61.69,970,20221223,119.59,5560,-61.69,20230421,1030,106.80,20230105,5560,-61.69,20230421,970,119.59,20221223,0.01,N,222810,500,376 억,,65305,N,N,0,N,00,N
20231102,140817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,75,2,3.68,632657650,301377,135.07,2070,2150,2030,2650,1430,2040,2099.22,0.09,0,84245,2180,2110,2070,2000,1960,2090,1980,376,610,500,1220,5,1,75243724,1591,-2.31,3.57,12,0.40,-917.00,592.00,5560,20230421,-61.96,970,20221223,118.04,5560,-61.96,20230421,1030,105.34,20230105,5560,-61.96,20230421,970,118.04,20221223,0.01,N,222810,500,376 억,,65305,N,N,0,N,00,N
20231102,130822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,80,2,3.92,598471300,285214,127.82,2070,2150,2030,2650,1430,2040,2098.32,0.09,0,79973,2180,2110,2070,2000,1960,2090,1980,376,610,500,1220,5,1,75243724,1595,-2.31,3.58,12,0.38,-917.00,592.00,5560,20230421,-61.87,970,20221223,118.56,5560,-61.87,20230421,1030,105.83,20230105,5560,-61.87,20230421,970,118.56,20221223,0.01,N,222810,500,376 억,,65305,N,N,0,N,00,N
20231102,120819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,75,2,3.68,560591355,267331,119.81,2070,2150,2030,2650,1430,2040,2096.99,0.09,0,68613,2180,2110,2070,2000,1960,2090,1980,376,610,500,1220,5,1,75243724,1591,-2.31,3.57,12,0.36,-917.00,592.00,5560,20230421,-61.96,970,20221223,118.04,5560,-61.96,20230421,1030,105.34,20230105,5560,-61.96,20230421,970,118.04,20221223,0.01,N,222810,500,376 억,,65305,N,N,0,N,00,N
20231102,110817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,65,2,3.19,355304445,170852,76.57,2070,2120,2030,2650,1430,2040,2079.60,0.09,0,59935,2180,2110,2070,2000,1960,2090,1980,376,610,500,1220,5,1,75243724,1584,-2.30,3.56,12,0.23,-917.00,592.00,5560,20230421,-62.14,970,20221223,117.01,5560,-62.14,20230421,1030,104.37,20230105,5560,-62.14,20230421,970,117.01,20221223,0.01,N,222810,500,376 억,,65305,N,N,0,N,00,N
20231102,100819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,60,2,2.94,217593230,105161,47.13,2070,2120,2030,2650,1430,2040,2069.14,0.09,0,21859,2180,2110,2070,2000,1960,2090,1980,376,610,500,1220,5,1,75243724,1580,-2.29,3.55,12,0.14,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.01,N,222810,500,376 억,,65305,N,N,0,N,00,N
20231102,090824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,25,2,1.23,11497335,5535,2.48,2070,2100,2050,2650,1430,2040,2077.21,0.09,0,-1813,2180,2110,2070,2000,1960,2090,1980,376,610,500,1220,5,1,75243724,1554,-2.25,3.49,12,0.01,-917.00,592.00,5560,20230421,-62.86,970,20221223,112.89,5560,-62.86,20230421,1030,100.49,20230105,5560,-62.86,20230421,970,112.89,20221223,0.01,N,222810,500,376 억,,65305,N,N,0,N,00,N
20231101,160815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,0,3,0.00,458285475,221369,40.07,2050,2140,2030,2650,1430,2040,2071.78,0.11,0,-19926,2263,2151,2083,1971,1903,2117,1937,376,610,500,1220,5,1,75243724,1535,-2.22,3.45,12,0.29,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,970,110.31,20221223,0.01,N,222810,500,376 억,,82860,N,N,0,N,00,N
20231101,150816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-5,5,-0.25,394088875,189858,34.36,2050,2140,2030,2650,1430,2040,2075.70,0.11,0,-18924,2263,2151,2083,1971,1903,2117,1937,376,610,500,1220,5,1,75243724,1531,-2.22,3.44,12,0.25,-917.00,592.00,5560,20230421,-63.40,970,20221223,109.79,5560,-63.40,20230421,1030,97.57,20230105,5560,-63.40,20230421,970,109.79,20221223,0.01,N,222810,500,376 억,,82860,N,N,0,N,00,N
20231101,140810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,30,2,1.47,265451460,127019,22.99,2050,2140,2040,2650,1430,2040,2089.86,0.11,0,-20057,2263,2151,2083,1971,1903,2117,1937,376,610,500,1220,5,1,75243724,1558,-2.26,3.50,12,0.17,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.01,N,222810,500,376 억,,82860,N,N,0,N,00,N
20231101,130817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,35,2,1.72,217000475,103678,18.77,2050,2140,2040,2650,1430,2040,2093.02,0.11,0,-11852,2263,2151,2083,1971,1903,2117,1937,376,610,500,1220,5,1,75243724,1561,-2.26,3.51,12,0.14,-917.00,592.00,5560,20230421,-62.68,970,20221223,113.92,5560,-62.68,20230421,1030,101.46,20230105,5560,-62.68,20230421,970,113.92,20221223,0.01,N,222810,500,376 억,,82860,N,N,0,N,00,N
20231101,120835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,45,2,2.21,208841290,99750,18.05,2050,2140,2040,2650,1430,2040,2093.65,0.11,0,-10427,2263,2151,2083,1971,1903,2117,1937,376,610,500,1220,5,1,75243724,1569,-2.27,3.52,12,0.13,-917.00,592.00,5560,20230421,-62.50,970,20221223,114.95,5560,-62.50,20230421,1030,102.43,20230105,5560,-62.50,20230421,970,114.95,20221223,0.01,N,222810,500,376 억,,82860,N,N,0,N,00,N
20231101,110841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,30,2,1.47,203174330,97014,17.56,2050,2140,2040,2650,1430,2040,2094.28,0.11,0,-10972,2263,2151,2083,1971,1903,2117,1937,376,610,500,1220,5,1,75243724,1558,-2.26,3.50,12,0.13,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.01,N,222810,500,376 억,,82860,N,N,0,N,00,N
20231101,100830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,75,2,3.68,173379590,82726,14.97,2050,2140,2040,2650,1430,2040,2095.83,0.11,0,-9915,2263,2151,2083,1971,1903,2117,1937,376,610,500,1220,5,1,75243724,1591,-2.31,3.57,12,0.11,-917.00,592.00,5560,20230421,-61.96,970,20221223,118.04,5560,-61.96,20230421,1030,105.34,20230105,5560,-61.96,20230421,970,118.04,20221223,0.01,N,222810,500,376 억,,82860,N,N,0,N,00,N
20231101,090830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,35,2,1.72,48079860,23304,4.22,2050,2115,2040,2650,1430,2040,2063.16,0.11,0,-1193,2263,2151,2083,1971,1903,2117,1937,376,610,500,1220,5,1,75243724,1561,-2.26,3.51,12,0.03,-917.00,592.00,5560,20230421,-62.68,970,20221223,113.92,5560,-62.68,20230421,1030,101.46,20230105,5560,-62.68,20230421,970,113.92,20221223,0.01,N,222810,500,376 억,,82860,N,N,0,N,00,N