KissMeData/365330/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
20231229,161326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,390,2,10.54,161170081160,38572507,146.28,3650,4430,3630,4810,2590,3700,4174.57,0.96,161807,182889,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1252,16.17,4.29,12,126.01,253.00,954.00,6150,20231116,-33.50,2575,20231113,58.83,6150,-33.50,20231116,2575,58.83,20231113,6150,-33.50,20231116,2575,58.83,20231113,0.14,N,365330,500,153 억,,295023,N,N,0,N,00,N
20231229,151314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,390,2,10.54,161170081160,38572507,146.28,3650,4430,3630,4810,2590,3700,4174.57,0.96,161807,182889,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1252,16.17,4.29,12,126.01,253.00,954.00,6150,20231116,-33.50,2575,20231113,58.83,6150,-33.50,20231116,2575,58.83,20231113,6150,-33.50,20231116,2575,58.83,20231113,0.14,N,365330,500,153 억,,295023,N,N,0,N,00,N
20231229,141312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,390,2,10.54,161170081160,38572507,146.28,3650,4430,3630,4810,2590,3700,4174.57,0.96,161807,182889,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1252,16.17,4.29,12,126.01,253.00,954.00,6150,20231116,-33.50,2575,20231113,58.83,6150,-33.50,20231116,2575,58.83,20231113,6150,-33.50,20231116,2575,58.83,20231113,0.14,N,365330,500,153 억,,295023,N,N,0,N,00,N
20231229,131314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,390,2,10.54,161170081160,38572507,146.28,3650,4430,3630,4810,2590,3700,4174.57,0.96,161807,182889,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1252,16.17,4.29,12,126.01,253.00,954.00,6150,20231116,-33.50,2575,20231113,58.83,6150,-33.50,20231116,2575,58.83,20231113,6150,-33.50,20231116,2575,58.83,20231113,0.14,N,365330,500,153 억,,295023,N,N,0,N,00,N
20231229,121317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,390,2,10.54,161170081160,38572507,146.28,3650,4430,3630,4810,2590,3700,4174.57,0.96,161807,182889,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1252,16.17,4.29,12,126.01,253.00,954.00,6150,20231116,-33.50,2575,20231113,58.83,6150,-33.50,20231116,2575,58.83,20231113,6150,-33.50,20231116,2575,58.83,20231113,0.14,N,365330,500,153 억,,295023,N,N,0,N,00,N
20231229,111216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,390,2,10.54,161170081160,38572507,146.28,3650,4430,3630,4810,2590,3700,4174.57,0.96,161807,182889,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1252,16.17,4.29,12,126.01,253.00,954.00,6150,20231116,-33.50,2575,20231113,58.83,6150,-33.50,20231116,2575,58.83,20231113,6150,-33.50,20231116,2575,58.83,20231113,0.14,N,365330,500,153 억,,295023,N,N,0,N,00,N
20231229,101229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,390,2,10.54,161170081160,38572507,146.28,3650,4430,3630,4810,2590,3700,4174.57,0.96,161807,182889,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1252,16.17,4.29,12,126.01,253.00,954.00,6150,20231116,-33.50,2575,20231113,58.83,6150,-33.50,20231116,2575,58.83,20231113,6150,-33.50,20231116,2575,58.83,20231113,0.14,N,365330,500,153 억,,295023,N,N,0,N,00,N
20231229,091228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,390,2,10.54,161170081160,38572507,146.28,3650,4430,3630,4810,2590,3700,4174.57,0.96,161807,182889,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1252,16.17,4.29,12,126.01,253.00,954.00,6150,20231116,-33.50,2575,20231113,58.83,6150,-33.50,20231116,2575,58.83,20231113,6150,-33.50,20231116,2575,58.83,20231113,0.14,N,365330,500,153 억,,295023,N,N,0,N,00,N
20231228,161215,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4090,390,2,10.54,155768954260,37314011,141.51,3650,4430,3630,4810,2590,3700,4174.57,0.44,0,182889,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1252,16.17,4.29,12,121.90,253.00,954.00,6150,20231116,-33.50,2575,20231113,58.83,6150,-33.50,20231116,2575,58.83,20231113,6150,-33.50,20231116,2575,58.83,20231113,0.14,N,365330,500,153 억,,133216,N,N,0,N,00,N
20231228,151224,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4060,360,2,9.73,152248452955,36453176,138.25,3650,4430,3630,4810,2590,3700,4176.58,0.44,0,94905,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1243,16.05,4.26,12,119.09,253.00,954.00,6150,20231116,-33.98,2575,20231113,57.67,6150,-33.98,20231116,2575,57.67,20231113,6150,-33.98,20231116,2575,57.67,20231113,0.14,N,365330,500,153 억,,133216,N,N,0,N,00,N
20231228,141220,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4175,475,2,12.84,143078161930,34194857,129.68,3650,4430,3630,4810,2590,3700,4184.23,0.44,0,-87249,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1278,16.50,4.38,12,111.71,253.00,954.00,6150,20231116,-32.11,2575,20231113,62.14,6150,-32.11,20231116,2575,62.14,20231113,6150,-32.11,20231116,2575,62.14,20231113,0.14,N,365330,500,153 억,,133216,N,N,0,N,00,N
20231228,131214,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4255,555,2,15.00,130120111515,31118399,118.01,3650,4430,3630,4810,2590,3700,4181.49,0.44,0,-87249,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1302,16.82,4.46,12,101.66,253.00,954.00,6150,20231116,-30.81,2575,20231113,65.24,6150,-30.81,20231116,2575,65.24,20231113,6150,-30.81,20231116,2575,65.24,20231113,0.14,N,365330,500,153 억,,133216,N,N,0,N,00,N
20231228,121218,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4140,440,2,11.89,92999520610,22477261,85.24,3650,4430,3630,4810,2590,3700,4137.54,0.44,0,-67093,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1267,16.36,4.34,12,73.43,253.00,954.00,6150,20231116,-32.68,2575,20231113,60.78,6150,-32.68,20231116,2575,60.78,20231113,6150,-32.68,20231116,2575,60.78,20231113,0.14,N,365330,500,153 억,,133216,N,N,0,N,00,N
20231228,111222,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4080,380,2,10.27,30740172860,7829775,29.69,3650,4180,3630,4810,2590,3700,3926.12,0.44,0,-75230,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1249,16.13,4.28,12,25.58,253.00,954.00,6150,20231116,-33.66,2575,20231113,58.45,6150,-33.66,20231116,2575,58.45,20231113,6150,-33.66,20231116,2575,58.45,20231113,0.14,N,365330,500,153 억,,133216,N,N,0,N,00,N
20231228,101216,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3690,-10,5,-0.27,6159186020,1657498,6.29,3650,3800,3630,4810,2590,3700,3715.97,0.44,0,-22860,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1130,14.58,3.87,12,5.41,253.00,954.00,6150,20231116,-40.00,2575,20231113,43.30,6150,-40.00,20231116,2575,43.30,20231113,6150,-40.00,20231116,2575,43.30,20231113,0.14,N,365330,500,153 억,,133216,N,N,0,N,00,N
20231228,091235,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3750,50,2,1.35,2353718480,635059,2.41,3650,3765,3630,4810,2590,3700,3706.32,0.44,0,-41647,4370,4035,3835,3500,3300,3935,3400,153,1110,500,2590,5,1,30610000,1148,14.82,3.93,12,2.07,253.00,954.00,6150,20231116,-39.02,2575,20231113,45.63,6150,-39.02,20231116,2575,45.63,20231113,6150,-39.02,20231116,2575,45.63,20231113,0.14,N,365330,500,153 억,,133216,N,N,0,N,00,N
20231227,161202,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3700,50,2,1.37,102253371045,26257372,137.07,3930,4170,3635,4745,2555,3650,3894.77,0.18,0,76519,4210,3930,3370,3090,2530,4070,3230,153,1095,500,2550,5,1,30610000,1133,14.62,3.88,12,85.78,253.00,954.00,6150,20231116,-39.84,2575,20231113,43.69,6150,-39.84,20231116,2575,43.69,20231113,6150,-39.84,20231116,2575,43.69,20231113,0.13,N,365330,500,153 억,,53997,N,N,0,N,00,N
20231227,151221,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3680,30,2,0.82,101228784990,25979426,135.62,3930,4170,3635,4745,2555,3650,3896.89,0.18,0,42061,4210,3930,3370,3090,2530,4070,3230,153,1095,500,2550,5,1,30610000,1126,14.55,3.86,12,84.87,253.00,954.00,6150,20231116,-40.16,2575,20231113,42.91,6150,-40.16,20231116,2575,42.91,20231113,6150,-40.16,20231116,2575,42.91,20231113,0.13,N,365330,500,153 억,,53997,N,N,0,N,00,N
20231227,141213,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3675,25,2,0.68,99220017355,25434100,132.77,3930,4170,3635,4745,2555,3650,3901.47,0.18,0,-2661,4210,3930,3370,3090,2530,4070,3230,153,1095,500,2550,5,1,30610000,1125,14.53,3.85,12,83.09,253.00,954.00,6150,20231116,-40.24,2575,20231113,42.72,6150,-40.24,20231116,2575,42.72,20231113,6150,-40.24,20231116,2575,42.72,20231113,0.13,N,365330,500,153 억,,53997,N,N,0,N,00,N
20231227,131206,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3670,20,2,0.55,96785113250,24775052,129.33,3930,4170,3660,4745,2555,3650,3906.98,0.18,0,-7390,4210,3930,3370,3090,2530,4070,3230,153,1095,500,2550,5,1,30610000,1123,14.51,3.85,12,80.94,253.00,954.00,6150,20231116,-40.33,2575,20231113,42.52,6150,-40.33,20231116,2575,42.52,20231113,6150,-40.33,20231116,2575,42.52,20231113,0.13,N,365330,500,153 억,,53997,N,N,0,N,00,N
20231227,121206,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3760,110,2,3.01,93138271015,23797067,124.23,3930,4170,3700,4745,2555,3650,3914.31,0.18,0,-16576,4210,3930,3370,3090,2530,4070,3230,153,1095,500,2550,5,1,30610000,1151,14.86,3.94,12,77.74,253.00,954.00,6150,20231116,-38.86,2575,20231113,46.02,6150,-38.86,20231116,2575,46.02,20231113,6150,-38.86,20231116,2575,46.02,20231113,0.13,N,365330,500,153 억,,53997,N,N,0,N,00,N
20231227,111218,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3825,175,2,4.79,89987893440,22966184,119.89,3930,4170,3700,4745,2555,3650,3918.75,0.18,0,-23016,4210,3930,3370,3090,2530,4070,3230,153,1095,500,2550,5,1,30610000,1171,15.12,4.01,12,75.03,253.00,954.00,6150,20231116,-37.80,2575,20231113,48.54,6150,-37.80,20231116,2575,48.54,20231113,6150,-37.80,20231116,2575,48.54,20231113,0.13,N,365330,500,153 억,,53997,N,N,0,N,00,N
20231227,101215,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3785,135,2,3.70,78194505695,19905937,103.92,3930,4170,3700,4745,2555,3650,3928.77,0.18,0,-9214,4210,3930,3370,3090,2530,4070,3230,153,1095,500,2550,5,1,30610000,1159,14.96,3.97,12,65.03,253.00,954.00,6150,20231116,-38.46,2575,20231113,46.99,6150,-38.46,20231116,2575,46.99,20231113,6150,-38.46,20231116,2575,46.99,20231113,0.13,N,365330,500,153 억,,53997,N,N,0,N,00,N
20231227,091218,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3835,185,2,5.07,28196990070,7275109,37.98,3930,4050,3720,4745,2555,3650,3877.09,0.18,0,-2767,4210,3930,3370,3090,2530,4070,3230,153,1095,500,2550,5,1,30610000,1174,15.16,4.02,12,23.77,253.00,954.00,6150,20231116,-37.64,2575,20231113,48.93,6150,-37.64,20231116,2575,48.93,20231113,6150,-37.64,20231116,2575,48.93,20231113,0.13,N,365330,500,153 억,,53997,N,N,0,N,00,N
20231226,161216,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3650,840,1,29.89,64977728695,19148266,5603.22,2810,3650,2810,3650,1970,2810,3393.02,0.11,0,20839,2993,2901,2848,2756,2703,2875,2730,153,840,500,1960,5,1,30610000,1117,14.43,3.83,12,62.56,253.00,954.00,6150,20231116,-40.65,2575,20231113,41.75,6150,-40.65,20231116,2575,41.75,20231113,6150,-40.65,20231116,2575,41.75,20231113,0.12,N,365330,500,153 억,,32677,N,N,0,N,00,N
20231226,151215,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3650,840,1,29.89,60265113815,17856602,5225.25,2810,3650,2810,3650,1970,2810,3374.95,0.11,0,19197,2993,2901,2848,2756,2703,2875,2730,153,840,500,1960,5,1,30610000,1117,14.43,3.83,12,58.34,253.00,954.00,6150,20231116,-40.65,2575,20231113,41.75,6150,-40.65,20231116,2575,41.75,20231113,6150,-40.65,20231116,2575,41.75,20231113,0.12,N,365330,500,153 억,,32677,N,N,0,N,00,N
20231226,141218,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3380,570,2,20.28,46496508315,13966444,4086.90,2810,3545,2810,3650,1970,2810,3329.16,0.11,0,27940,2993,2901,2848,2756,2703,2875,2730,153,840,500,1960,5,1,30610000,1035,13.36,3.54,12,45.63,253.00,954.00,6150,20231116,-45.04,2575,20231113,31.26,6150,-45.04,20231116,2575,31.26,20231113,6150,-45.04,20231116,2575,31.26,20231113,0.12,N,365330,500,153 억,,32677,N,N,0,N,00,N
20231226,131217,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3360,550,2,19.57,39473353155,11886587,3478.29,2810,3545,2810,3650,1970,2810,3320.83,0.11,0,10131,2993,2901,2848,2756,2703,2875,2730,153,840,500,1960,5,1,30610000,1028,13.28,3.52,12,38.83,253.00,954.00,6150,20231116,-45.37,2575,20231113,30.49,6150,-45.37,20231116,2575,30.49,20231113,6150,-45.37,20231116,2575,30.49,20231113,0.12,N,365330,500,153 억,,32677,N,N,0,N,00,N
20231226,121216,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3375,565,2,20.11,19265009500,5940447,1738.31,2810,3485,2810,3650,1970,2810,3243.02,0.11,0,-1694,2993,2901,2848,2756,2703,2875,2730,153,840,500,1960,5,1,30610000,1033,13.34,3.54,12,19.41,253.00,954.00,6150,20231116,-45.12,2575,20231113,31.07,6150,-45.12,20231116,2575,31.07,20231113,6150,-45.12,20231116,2575,31.07,20231113,0.12,N,365330,500,153 억,,32677,N,N,0,N,00,N
20231226,111220,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2985,175,2,6.23,3812222550,1277543,373.84,2810,3065,2810,3650,1970,2810,2984.03,0.11,0,4267,2993,2901,2848,2756,2703,2875,2730,153,840,500,1960,5,1,30610000,914,11.80,3.13,12,4.17,253.00,954.00,6150,20231116,-51.46,2575,20231113,15.92,6150,-51.46,20231116,2575,15.92,20231113,6150,-51.46,20231116,2575,15.92,20231113,0.12,N,365330,500,153 억,,32677,N,N,0,N,00,N
20231226,101213,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3020,210,2,7.47,2509269275,841331,246.19,2810,3065,2810,3650,1970,2810,2982.50,0.11,0,687,2993,2901,2848,2756,2703,2875,2730,153,840,500,1960,5,1,30610000,924,11.94,3.17,12,2.75,253.00,954.00,6150,20231116,-50.89,2575,20231113,17.28,6150,-50.89,20231116,2575,17.28,20231113,6150,-50.89,20231116,2575,17.28,20231113,0.12,N,365330,500,153 억,,32677,N,N,0,N,00,N
20231226,091215,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2855,45,2,1.60,64412765,22810,6.67,2810,2855,2810,3650,1970,2810,2823.89,0.11,0,1356,2993,2901,2848,2756,2703,2875,2730,153,840,500,1960,5,1,30610000,874,11.28,2.99,12,0.07,253.00,954.00,6150,20231116,-53.58,2575,20231113,10.87,6150,-53.58,20231116,2575,10.87,20231113,6150,-53.58,20231116,2575,10.87,20231113,0.12,N,365330,500,153 억,,32677,N,N,0,N,00,N
20231222,161156,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2810,-60,5,-2.09,955491775,333338,82.63,2870,2940,2795,3730,2010,2870,2866.51,0.12,0,-4529,3013,2941,2903,2831,2793,2922,2812,153,860,500,2000,5,1,30610000,860,11.11,2.95,12,1.09,253.00,954.00,6150,20231116,-54.31,2575,20231113,9.13,6150,-54.31,20231116,2575,9.13,20231113,6150,-54.31,20231116,2575,9.13,20231113,0.12,N,365330,500,153 억,,37206,N,N,0,N,00,N
20231222,151153,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2820,-50,5,-1.74,866001905,301408,74.72,2870,2940,2805,3730,2010,2870,2873.19,0.12,0,-7055,3013,2941,2903,2831,2793,2922,2812,153,860,500,2000,5,1,30610000,863,11.15,2.96,12,0.98,253.00,954.00,6150,20231116,-54.15,2575,20231113,9.51,6150,-54.15,20231116,2575,9.51,20231113,6150,-54.15,20231116,2575,9.51,20231113,0.12,N,365330,500,153 억,,37206,N,N,0,N,00,N
20231222,141153,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2850,-20,5,-0.70,711080970,246576,61.13,2870,2940,2835,3730,2010,2870,2883.84,0.12,0,-7531,3013,2941,2903,2831,2793,2922,2812,153,860,500,2000,5,1,30610000,872,11.26,2.99,12,0.81,253.00,954.00,6150,20231116,-53.66,2575,20231113,10.68,6150,-53.66,20231116,2575,10.68,20231113,6150,-53.66,20231116,2575,10.68,20231113,0.12,N,365330,500,153 억,,37206,N,N,0,N,00,N
20231222,131151,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2870,0,3,0.00,631321060,218605,54.19,2870,2940,2850,3730,2010,2870,2887.98,0.12,0,-7846,3013,2941,2903,2831,2793,2922,2812,153,860,500,2000,5,1,30610000,879,11.34,3.01,12,0.71,253.00,954.00,6150,20231116,-53.33,2575,20231113,11.46,6150,-53.33,20231116,2575,11.46,20231113,6150,-53.33,20231116,2575,11.46,20231113,0.12,N,365330,500,153 억,,37206,N,N,0,N,00,N
20231222,121153,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2875,5,2,0.17,575909555,199267,49.40,2870,2940,2850,3730,2010,2870,2890.17,0.12,0,-6563,3013,2941,2903,2831,2793,2922,2812,153,860,500,2000,5,1,30610000,880,11.36,3.01,12,0.65,253.00,954.00,6150,20231116,-53.25,2575,20231113,11.65,6150,-53.25,20231116,2575,11.65,20231113,6150,-53.25,20231116,2575,11.65,20231113,0.12,N,365330,500,153 억,,37206,N,N,0,N,00,N
20231222,111151,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2875,5,2,0.17,467329235,161342,40.00,2870,2940,2860,3730,2010,2870,2896.56,0.12,0,-7272,3013,2941,2903,2831,2793,2922,2812,153,860,500,2000,5,1,30610000,880,11.36,3.01,12,0.53,253.00,954.00,6150,20231116,-53.25,2575,20231113,11.65,6150,-53.25,20231116,2575,11.65,20231113,6150,-53.25,20231116,2575,11.65,20231113,0.12,N,365330,500,153 억,,37206,N,N,0,N,00,N
20231222,101147,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2875,5,2,0.17,391076680,134771,33.41,2870,2940,2870,3730,2010,2870,2901.86,0.12,0,-7080,3013,2941,2903,2831,2793,2922,2812,153,860,500,2000,5,1,30610000,880,11.36,3.01,12,0.44,253.00,954.00,6150,20231116,-53.25,2575,20231113,11.65,6150,-53.25,20231116,2575,11.65,20231113,6150,-53.25,20231116,2575,11.65,20231113,0.12,N,365330,500,153 억,,37206,N,N,0,N,00,N
20231222,091152,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2915,45,2,1.57,146700190,50592,12.54,2870,2940,2870,3730,2010,2870,2899.85,0.12,0,-557,3013,2941,2903,2831,2793,2922,2812,153,860,500,2000,5,1,30610000,892,11.52,3.06,12,0.17,253.00,954.00,6150,20231116,-52.60,2575,20231113,13.20,6150,-52.60,20231116,2575,13.20,20231113,6150,-52.60,20231116,2575,13.20,20231113,0.12,N,365330,500,153 억,,37206,N,N,0,N,00,N
20231221,161142,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2870,-80,5,-2.71,1134556915,391166,66.50,2930,2975,2865,3835,2065,2950,2900.54,0.19,0,-20655,3076,3012,2951,2887,2826,3045,2920,153,885,500,2060,5,1,30610000,879,11.34,3.01,12,1.28,253.00,954.00,6150,20231116,-53.33,2575,20231113,11.46,6150,-53.33,20231116,2575,11.46,20231113,6150,-53.33,20231116,2575,11.46,20231113,0.09,N,365330,500,153 억,,57860,N,N,0,N,00,N
20231221,151148,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2875,-75,5,-2.54,1070577005,368881,62.71,2930,2975,2865,3835,2065,2950,2902.13,0.19,0,-20532,3076,3012,2951,2887,2826,3045,2920,153,885,500,2060,5,1,30610000,880,11.36,3.01,12,1.21,253.00,954.00,6150,20231116,-53.25,2575,20231113,11.65,6150,-53.25,20231116,2575,11.65,20231113,6150,-53.25,20231116,2575,11.65,20231113,0.09,N,365330,500,153 억,,57860,N,N,0,N,00,N
20231221,141144,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2875,-75,5,-2.54,941110110,323783,55.05,2930,2975,2865,3835,2065,2950,2906.50,0.19,0,-15533,3076,3012,2951,2887,2826,3045,2920,153,885,500,2060,5,1,30610000,880,11.36,3.01,12,1.06,253.00,954.00,6150,20231116,-53.25,2575,20231113,11.65,6150,-53.25,20231116,2575,11.65,20231113,6150,-53.25,20231116,2575,11.65,20231113,0.09,N,365330,500,153 억,,57860,N,N,0,N,00,N
20231221,131141,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2885,-65,5,-2.20,825486095,283541,48.21,2930,2975,2875,3835,2065,2950,2911.24,0.19,0,-11364,3076,3012,2951,2887,2826,3045,2920,153,885,500,2060,5,1,30610000,883,11.40,3.02,12,0.93,253.00,954.00,6150,20231116,-53.09,2575,20231113,12.04,6150,-53.09,20231116,2575,12.04,20231113,6150,-53.09,20231116,2575,12.04,20231113,0.09,N,365330,500,153 억,,57860,N,N,0,N,00,N
20231221,121149,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2900,-50,5,-1.69,651410705,223252,37.96,2930,2975,2890,3835,2065,2950,2917.71,0.19,0,-7553,3076,3012,2951,2887,2826,3045,2920,153,885,500,2060,5,1,30610000,888,11.46,3.04,12,0.73,253.00,954.00,6150,20231116,-52.85,2575,20231113,12.62,6150,-52.85,20231116,2575,12.62,20231113,6150,-52.85,20231116,2575,12.62,20231113,0.09,N,365330,500,153 억,,57860,N,N,0,N,00,N
20231221,111149,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2905,-45,5,-1.53,549604890,188152,31.99,2930,2975,2890,3835,2065,2950,2920.95,0.19,0,-7123,3076,3012,2951,2887,2826,3045,2920,153,885,500,2060,5,1,30610000,889,11.48,3.05,12,0.61,253.00,954.00,6150,20231116,-52.76,2575,20231113,12.82,6150,-52.76,20231116,2575,12.82,20231113,6150,-52.76,20231116,2575,12.82,20231113,0.09,N,365330,500,153 억,,57860,N,N,0,N,00,N
20231221,101144,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2935,-15,5,-0.51,354522745,121062,20.58,2930,2975,2890,3835,2065,2950,2928.30,0.19,0,-4903,3076,3012,2951,2887,2826,3045,2920,153,885,500,2060,5,1,30610000,898,11.60,3.08,12,0.40,253.00,954.00,6150,20231116,-52.28,2575,20231113,13.98,6150,-52.28,20231116,2575,13.98,20231113,6150,-52.28,20231116,2575,13.98,20231113,0.09,N,365330,500,153 억,,57860,N,N,0,N,00,N
20231221,091146,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2935,-15,5,-0.51,56369230,19279,3.28,2930,2945,2915,3835,2065,2950,2922.77,0.19,0,5957,3076,3012,2951,2887,2826,3045,2920,153,885,500,2060,5,1,30610000,898,11.60,3.08,12,0.06,253.00,954.00,6150,20231116,-52.28,2575,20231113,13.98,6150,-52.28,20231116,2575,13.98,20231113,6150,-52.28,20231116,2575,13.98,20231113,0.09,N,365330,500,153 억,,57860,N,N,0,N,00,N
20231220,161149,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2950,50,2,1.72,1717708415,581263,88.78,2900,3015,2890,3770,2030,2900,2955.14,0.15,0,14652,3050,2975,2935,2860,2820,2955,2840,153,870,500,2030,5,1,30610000,903,11.66,3.09,12,1.90,253.00,954.00,6150,20231116,-52.03,2575,20231113,14.56,6150,-52.03,20231116,2575,14.56,20231113,6150,-52.03,20231116,2575,14.56,20231113,0.09,N,365330,500,153 억,,46785,N,N,0,N,00,N
20231220,151245,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2940,40,2,1.38,1662104940,562429,85.90,2900,3015,2890,3770,2030,2900,2955.23,0.15,0,14997,3050,2975,2935,2860,2820,2955,2840,153,870,500,2030,5,1,30610000,900,11.62,3.08,12,1.84,253.00,954.00,6150,20231116,-52.20,2575,20231113,14.17,6150,-52.20,20231116,2575,14.17,20231113,6150,-52.20,20231116,2575,14.17,20231113,0.09,N,365330,500,153 억,,46785,N,N,0,N,00,N
20231220,141308,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2935,35,2,1.21,1509577710,510492,77.97,2900,3015,2890,3770,2030,2900,2957.10,0.15,0,13134,3050,2975,2935,2860,2820,2955,2840,153,870,500,2030,5,1,30610000,898,11.60,3.08,12,1.67,253.00,954.00,6150,20231116,-52.28,2575,20231113,13.98,6150,-52.28,20231116,2575,13.98,20231113,6150,-52.28,20231116,2575,13.98,20231113,0.09,N,365330,500,153 억,,46785,N,N,0,N,00,N
20231220,131255,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2930,30,2,1.03,1368275435,462482,70.64,2900,3015,2890,3770,2030,2900,2958.55,0.15,0,19244,3050,2975,2935,2860,2820,2955,2840,153,870,500,2030,5,1,30610000,897,11.58,3.07,12,1.51,253.00,954.00,6150,20231116,-52.36,2575,20231113,13.79,6150,-52.36,20231116,2575,13.79,20231113,6150,-52.36,20231116,2575,13.79,20231113,0.09,N,365330,500,153 억,,46785,N,N,0,N,00,N
20231220,121142,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2965,65,2,2.24,1242297865,419774,64.11,2900,3015,2890,3770,2030,2900,2959.45,0.15,0,22018,3050,2975,2935,2860,2820,2955,2840,153,870,500,2030,5,1,30610000,908,11.72,3.11,12,1.37,253.00,954.00,6150,20231116,-51.79,2575,20231113,15.15,6150,-51.79,20231116,2575,15.15,20231113,6150,-51.79,20231116,2575,15.15,20231113,0.09,N,365330,500,153 억,,46785,N,N,0,N,00,N
20231220,111146,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2975,75,2,2.59,1139930990,385292,58.85,2900,3015,2890,3770,2030,2900,2958.62,0.15,0,18296,3050,2975,2935,2860,2820,2955,2840,153,870,500,2030,5,1,30610000,911,11.76,3.12,12,1.26,253.00,954.00,6150,20231116,-51.63,2575,20231113,15.53,6150,-51.63,20231116,2575,15.53,20231113,6150,-51.63,20231116,2575,15.53,20231113,0.09,N,365330,500,153 억,,46785,N,N,0,N,00,N
20231220,101147,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2970,70,2,2.41,893185365,302102,46.14,2900,3015,2890,3770,2030,2900,2956.57,0.15,0,-2217,3050,2975,2935,2860,2820,2955,2840,153,870,500,2030,5,1,30610000,909,11.74,3.11,12,0.99,253.00,954.00,6150,20231116,-51.71,2575,20231113,15.34,6150,-51.71,20231116,2575,15.34,20231113,6150,-51.71,20231116,2575,15.34,20231113,0.09,N,365330,500,153 억,,46785,N,N,0,N,00,N
20231220,091144,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2930,30,2,1.03,193491940,66110,10.10,2900,2960,2890,3770,2030,2900,2926.82,0.15,0,-6758,3050,2975,2935,2860,2820,2955,2840,153,870,500,2030,5,1,30610000,897,11.58,3.07,12,0.22,253.00,954.00,6150,20231116,-52.36,2575,20231113,13.79,6150,-52.36,20231116,2575,13.79,20231113,6150,-52.36,20231116,2575,13.79,20231113,0.09,N,365330,500,153 억,,46785,N,N,0,N,00,N
20231219,161142,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2900,-60,5,-2.03,1904090025,643207,96.57,3010,3010,2895,3845,2075,2960,2960.41,0.26,0,-31075,3096,3027,2926,2857,2756,3062,2892,153,885,500,2070,5,1,30610000,888,11.46,3.04,12,2.10,253.00,954.00,6150,20231116,-52.85,2575,20231113,12.62,6150,-52.85,20231116,2575,12.62,20231113,6150,-52.85,20231116,2575,12.62,20231113,0.07,N,365330,500,153 억,,80274,N,N,0,N,00,N
20231219,151147,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2895,-65,5,-2.20,1833072015,618723,92.90,3010,3010,2895,3845,2075,2960,2962.67,0.26,0,-26157,3096,3027,2926,2857,2756,3062,2892,153,885,500,2070,5,1,30610000,886,11.44,3.03,12,2.02,253.00,954.00,6150,20231116,-52.93,2575,20231113,12.43,6150,-52.93,20231116,2575,12.43,20231113,6150,-52.93,20231116,2575,12.43,20231113,0.07,N,365330,500,153 억,,80274,N,N,0,N,00,N
20231219,141141,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2925,-35,5,-1.18,1542971450,518958,77.92,3010,3010,2920,3845,2075,2960,2973.21,0.26,0,-21566,3096,3027,2926,2857,2756,3062,2892,153,885,500,2070,5,1,30610000,895,11.56,3.07,12,1.70,253.00,954.00,6150,20231116,-52.44,2575,20231113,13.59,6150,-52.44,20231116,2575,13.59,20231113,6150,-52.44,20231116,2575,13.59,20231113,0.07,N,365330,500,153 억,,80274,N,N,0,N,00,N
20231219,131149,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2940,-20,5,-0.68,1413234525,474673,71.27,3010,3010,2920,3845,2075,2960,2977.28,0.26,0,-20079,3096,3027,2926,2857,2756,3062,2892,153,885,500,2070,5,1,30610000,900,11.62,3.08,12,1.55,253.00,954.00,6150,20231116,-52.20,2575,20231113,14.17,6150,-52.20,20231116,2575,14.17,20231113,6150,-52.20,20231116,2575,14.17,20231113,0.07,N,365330,500,153 억,,80274,N,N,0,N,00,N
20231219,121150,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2970,10,2,0.34,1255552440,421331,63.26,3010,3010,2920,3845,2075,2960,2979.97,0.26,0,-19610,3096,3027,2926,2857,2756,3062,2892,153,885,500,2070,5,1,30610000,909,11.74,3.11,12,1.38,253.00,954.00,6150,20231116,-51.71,2575,20231113,15.34,6150,-51.71,20231116,2575,15.34,20231113,6150,-51.71,20231116,2575,15.34,20231113,0.07,N,365330,500,153 억,,80274,N,N,0,N,00,N
20231219,111146,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2970,10,2,0.34,1106779985,371378,55.76,3010,3010,2920,3845,2075,2960,2980.20,0.26,0,-17132,3096,3027,2926,2857,2756,3062,2892,153,885,500,2070,5,1,30610000,909,11.74,3.11,12,1.21,253.00,954.00,6150,20231116,-51.71,2575,20231113,15.34,6150,-51.71,20231116,2575,15.34,20231113,6150,-51.71,20231116,2575,15.34,20231113,0.07,N,365330,500,153 억,,80274,N,N,0,N,00,N
20231219,101142,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2970,10,2,0.34,788557730,265035,39.79,3010,3010,2920,3845,2075,2960,2975.30,0.26,0,-21447,3096,3027,2926,2857,2756,3062,2892,153,885,500,2070,5,1,30610000,909,11.74,3.11,12,0.87,253.00,954.00,6150,20231116,-51.71,2575,20231113,15.34,6150,-51.71,20231116,2575,15.34,20231113,6150,-51.71,20231116,2575,15.34,20231113,0.07,N,365330,500,153 억,,80274,N,N,0,N,00,N
20231219,091140,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2950,-10,5,-0.34,223328965,75198,11.29,3010,3010,2935,3845,2075,2960,2969.88,0.26,0,-7903,3096,3027,2926,2857,2756,3062,2892,153,885,500,2070,5,1,30610000,903,11.66,3.09,12,0.25,253.00,954.00,6150,20231116,-52.03,2575,20231113,14.56,6150,-52.03,20231116,2575,14.56,20231113,6150,-52.03,20231116,2575,14.56,20231113,0.07,N,365330,500,153 억,,80274,N,N,0,N,00,N
20231218,161138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,60,2,2.07,1916997845,657858,134.13,2915,2995,2825,3770,2030,2900,2913.71,0.27,0,-9852,3013,2956,2888,2831,2763,2985,2860,153,870,500,2030,5,1,30610000,906,11.70,3.10,12,2.15,253.00,954.00,6150,20231116,-51.87,2575,20231113,14.95,6150,-51.87,20231116,2575,14.95,20231113,6150,-51.87,20231116,2575,14.95,20231113,0.09,N,365330,500,153 억,,82754,N,N,0,N,00,N
20231218,151142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,5,2,0.17,1813418540,622607,126.94,2915,2995,2825,3770,2030,2900,2912.62,0.27,0,-9963,3013,2956,2888,2831,2763,2985,2860,153,870,500,2030,5,1,30610000,889,11.48,3.05,12,2.03,253.00,954.00,6150,20231116,-52.76,2575,20231113,12.82,6150,-52.76,20231116,2575,12.82,20231113,6150,-52.76,20231116,2575,12.82,20231113,0.09,N,365330,500,153 억,,82754,N,N,0,N,00,N
20231218,141144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,30,2,1.03,1596615215,548122,111.75,2915,2995,2825,3770,2030,2900,2912.88,0.27,0,-7991,3013,2956,2888,2831,2763,2985,2860,153,870,500,2030,5,1,30610000,897,11.58,3.07,12,1.79,253.00,954.00,6150,20231116,-52.36,2575,20231113,13.79,6150,-52.36,20231116,2575,13.79,20231113,6150,-52.36,20231116,2575,13.79,20231113,0.09,N,365330,500,153 억,,82754,N,N,0,N,00,N
20231218,131135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,40,2,1.38,1091226955,376991,76.86,2915,2995,2825,3770,2030,2900,2894.57,0.27,0,-5143,3013,2956,2888,2831,2763,2985,2860,153,870,500,2030,5,1,30610000,900,11.62,3.08,12,1.23,253.00,954.00,6150,20231116,-52.20,2575,20231113,14.17,6150,-52.20,20231116,2575,14.17,20231113,6150,-52.20,20231116,2575,14.17,20231113,0.09,N,365330,500,153 억,,82754,N,N,0,N,00,N
20231218,121132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,25,2,0.86,984790155,340535,69.43,2915,2995,2825,3770,2030,2900,2891.89,0.27,0,-7347,3013,2956,2888,2831,2763,2985,2860,153,870,500,2030,5,1,30610000,895,11.56,3.07,12,1.11,253.00,954.00,6150,20231116,-52.44,2575,20231113,13.59,6150,-52.44,20231116,2575,13.59,20231113,6150,-52.44,20231116,2575,13.59,20231113,0.09,N,365330,500,153 억,,82754,N,N,0,N,00,N
20231218,111133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,-20,5,-0.69,569286225,198644,40.50,2915,2915,2825,3770,2030,2900,2865.85,0.27,0,-5662,3013,2956,2888,2831,2763,2985,2860,153,870,500,2030,5,1,30610000,882,11.38,3.02,12,0.65,253.00,954.00,6150,20231116,-53.17,2575,20231113,11.84,6150,-53.17,20231116,2575,11.84,20231113,6150,-53.17,20231116,2575,11.84,20231113,0.09,N,365330,500,153 억,,82754,N,N,0,N,00,N
20231218,101132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,-45,5,-1.55,350414435,122402,24.96,2915,2915,2825,3770,2030,2900,2862.80,0.27,0,-3124,3013,2956,2888,2831,2763,2985,2860,153,870,500,2030,5,1,30610000,874,11.28,2.99,12,0.40,253.00,954.00,6150,20231116,-53.58,2575,20231113,10.87,6150,-53.58,20231116,2575,10.87,20231113,6150,-53.58,20231116,2575,10.87,20231113,0.09,N,365330,500,153 억,,82754,N,N,0,N,00,N
20231218,091130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,-35,5,-1.21,107690995,37542,7.65,2915,2915,2825,3770,2030,2900,2868.50,0.27,0,1294,3013,2956,2888,2831,2763,2985,2860,153,870,500,2030,5,1,30610000,877,11.32,3.00,12,0.12,253.00,954.00,6150,20231116,-53.41,2575,20231113,11.26,6150,-53.41,20231116,2575,11.26,20231113,6150,-53.41,20231116,2575,11.26,20231113,0.09,N,365330,500,153 억,,82754,N,N,0,N,00,N
20231215,161133,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2900,25,2,0.87,1408512560,485970,42.58,2860,2945,2820,3735,2015,2875,2898.35,0.35,0,-23964,3175,3025,2890,2740,2605,2957,2672,153,860,500,2010,5,1,30610000,888,11.46,3.04,12,1.59,253.00,954.00,6150,20231116,-52.85,2575,20231113,12.62,6150,-52.85,20231116,2575,12.62,20231113,6150,-52.85,20231116,2575,12.62,20231113,0.01,N,365330,500,153 억,,106718,N,N,0,N,00,N
20231215,151137,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2855,-20,5,-0.70,1353016775,466765,40.90,2860,2945,2820,3735,2015,2875,2898.71,0.35,0,-24251,3175,3025,2890,2740,2605,2957,2672,153,860,500,2010,5,1,30610000,874,11.28,2.99,12,1.52,253.00,954.00,6150,20231116,-53.58,2575,20231113,10.87,6150,-53.58,20231116,2575,10.87,20231113,6150,-53.58,20231116,2575,10.87,20231113,0.01,N,365330,500,153 억,,106718,N,N,0,N,00,N
20231215,141136,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2875,0,3,0.00,1242763950,428251,37.52,2860,2945,2820,3735,2015,2875,2901.96,0.35,0,-25409,3175,3025,2890,2740,2605,2957,2672,153,860,500,2010,5,1,30610000,880,11.36,3.01,12,1.40,253.00,954.00,6150,20231116,-53.25,2575,20231113,11.65,6150,-53.25,20231116,2575,11.65,20231113,6150,-53.25,20231116,2575,11.65,20231113,0.01,N,365330,500,153 억,,106718,N,N,0,N,00,N
20231215,131129,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2885,10,2,0.35,1172984995,404011,35.40,2860,2945,2820,3735,2015,2875,2903.35,0.35,0,-24766,3175,3025,2890,2740,2605,2957,2672,153,860,500,2010,5,1,30610000,883,11.40,3.02,12,1.32,253.00,954.00,6150,20231116,-53.09,2575,20231113,12.04,6150,-53.09,20231116,2575,12.04,20231113,6150,-53.09,20231116,2575,12.04,20231113,0.01,N,365330,500,153 억,,106718,N,N,0,N,00,N
20231215,121131,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2905,30,2,1.04,1081027740,372163,32.61,2860,2945,2820,3735,2015,2875,2904.72,0.35,0,-24533,3175,3025,2890,2740,2605,2957,2672,153,860,500,2010,5,1,30610000,889,11.48,3.05,12,1.22,253.00,954.00,6150,20231116,-52.76,2575,20231113,12.82,6150,-52.76,20231116,2575,12.82,20231113,6150,-52.76,20231116,2575,12.82,20231113,0.01,N,365330,500,153 억,,106718,N,N,0,N,00,N
20231215,111124,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2900,25,2,0.87,863114190,296990,26.02,2860,2945,2820,3735,2015,2875,2906.21,0.35,0,-18471,3175,3025,2890,2740,2605,2957,2672,153,860,500,2010,5,1,30610000,888,11.46,3.04,12,0.97,253.00,954.00,6150,20231116,-52.85,2575,20231113,12.62,6150,-52.85,20231116,2575,12.62,20231113,6150,-52.85,20231116,2575,12.62,20231113,0.01,N,365330,500,153 억,,106718,N,N,0,N,00,N
20231215,101130,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2925,50,2,1.74,566649455,195372,17.12,2860,2945,2820,3735,2015,2875,2900.37,0.35,0,-10419,3175,3025,2890,2740,2605,2957,2672,153,860,500,2010,5,1,30610000,895,11.56,3.07,12,0.64,253.00,954.00,6150,20231116,-52.44,2575,20231113,13.59,6150,-52.44,20231116,2575,13.59,20231113,6150,-52.44,20231116,2575,13.59,20231113,0.01,N,365330,500,153 억,,106718,N,N,0,N,00,N
20231215,091135,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2930,55,2,1.91,186317570,64812,5.68,2860,2945,2820,3735,2015,2875,2874.74,0.35,0,1262,3175,3025,2890,2740,2605,2957,2672,153,860,500,2010,5,1,30610000,897,11.58,3.07,12,0.21,253.00,954.00,6150,20231116,-52.36,2575,20231113,13.79,6150,-52.36,20231116,2575,13.79,20231113,6150,-52.36,20231116,2575,13.79,20231113,0.01,N,365330,500,153 억,,106718,N,N,0,N,00,N
20231214,161125,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2875,0,3,0.00,3282285970,1135783,134.11,2900,3040,2755,3735,2015,2875,2889.88,0.58,0,-66950,3101,2987,2931,2817,2761,2960,2790,153,860,500,2010,5,1,30610000,880,11.36,3.01,12,3.71,253.00,954.00,6150,20231116,-53.25,2575,20231113,11.65,6150,-53.25,20231116,2575,11.65,20231113,6150,-53.25,20231116,2575,11.65,20231113,0.02,N,365330,500,153 억,,176419,N,N,0,N,00,N
20231214,151204,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2865,-10,5,-0.35,3204473240,1108662,130.91,2900,3040,2755,3735,2015,2875,2890.40,0.58,0,-65137,3101,2987,2931,2817,2761,2960,2790,153,860,500,2010,5,1,30610000,877,11.32,3.00,12,3.62,253.00,954.00,6150,20231116,-53.41,2575,20231113,11.26,6150,-53.41,20231116,2575,11.26,20231113,6150,-53.41,20231116,2575,11.26,20231113,0.02,N,365330,500,153 억,,176419,N,N,0,N,00,N
20231214,141132,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2885,10,2,0.35,3015922095,1042263,123.07,2900,3040,2755,3735,2015,2875,2893.63,0.58,0,-74085,3101,2987,2931,2817,2761,2960,2790,153,860,500,2010,5,1,30610000,883,11.40,3.02,12,3.40,253.00,954.00,6150,20231116,-53.09,2575,20231113,12.04,6150,-53.09,20231116,2575,12.04,20231113,6150,-53.09,20231116,2575,12.04,20231113,0.02,N,365330,500,153 억,,176419,N,N,0,N,00,N
20231214,131202,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2865,-10,5,-0.35,2907304140,1004546,118.61,2900,3040,2755,3735,2015,2875,2894.15,0.58,0,-71324,3101,2987,2931,2817,2761,2960,2790,153,860,500,2010,5,1,30610000,877,11.32,3.00,12,3.28,253.00,954.00,6150,20231116,-53.41,2575,20231113,11.26,6150,-53.41,20231116,2575,11.26,20231113,6150,-53.41,20231116,2575,11.26,20231113,0.02,N,365330,500,153 억,,176419,N,N,0,N,00,N
20231214,121223,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2910,35,2,1.22,2656403305,917811,108.37,2900,3040,2755,3735,2015,2875,2894.29,0.58,0,-63290,3101,2987,2931,2817,2761,2960,2790,153,860,500,2010,5,1,30610000,891,11.50,3.05,12,3.00,253.00,954.00,6150,20231116,-52.68,2575,20231113,13.01,6150,-52.68,20231116,2575,13.01,20231113,6150,-52.68,20231116,2575,13.01,20231113,0.02,N,365330,500,153 억,,176419,N,N,0,N,00,N
20231214,111157,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2955,80,2,2.78,2226589755,770477,90.98,2900,3040,2755,3735,2015,2875,2889.89,0.58,0,-50354,3101,2987,2931,2817,2761,2960,2790,153,860,500,2010,5,1,30610000,905,11.68,3.10,12,2.52,253.00,954.00,6150,20231116,-51.95,2575,20231113,14.76,6150,-51.95,20231116,2575,14.76,20231113,6150,-51.95,20231116,2575,14.76,20231113,0.02,N,365330,500,153 억,,176419,N,N,0,N,00,N
20231214,101115,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2810,-65,5,-2.26,656468455,230764,27.25,2900,2930,2800,3735,2015,2875,2844.72,0.58,0,9170,3101,2987,2931,2817,2761,2960,2790,153,860,500,2010,5,1,30610000,860,11.11,2.95,12,0.75,253.00,954.00,6150,20231116,-54.31,2575,20231113,9.13,6150,-54.31,20231116,2575,9.13,20231113,6150,-54.31,20231116,2575,9.13,20231113,0.02,N,365330,500,153 억,,176419,N,N,0,N,00,N
20231214,091056,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2925,50,2,1.74,107090935,36923,4.36,2900,2930,2880,3735,2015,2875,2900.58,0.58,0,4077,3101,2987,2931,2817,2761,2960,2790,153,860,500,2010,5,1,30610000,895,11.56,3.07,12,0.12,253.00,954.00,6150,20231116,-52.44,2575,20231113,13.59,6150,-52.44,20231116,2575,13.59,20231113,6150,-52.44,20231116,2575,13.59,20231113,0.02,N,365330,500,153 억,,176419,N,N,0,N,00,N
20231213,161122,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2875,-210,5,-6.81,2438759360,827959,95.38,3045,3045,2875,4010,2160,3085,2945.47,0.57,0,5571,3255,3170,3125,3040,2995,3147,3017,153,925,500,2150,5,1,30610000,880,11.36,3.01,12,2.70,253.00,954.00,6150,20231116,-53.25,2575,20231113,11.65,6150,-53.25,20231116,2575,11.65,20231113,6150,-53.25,20231116,2575,11.65,20231113,0.00,N,365330,500,153 억,,174971,N,N,0,N,00,N
20231213,151144,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2895,-190,5,-6.16,2303659815,781103,89.98,3045,3045,2890,4010,2160,3085,2949.12,0.57,0,-530,3255,3170,3125,3040,2995,3147,3017,153,925,500,2150,5,1,30610000,886,11.44,3.03,12,2.55,253.00,954.00,6150,20231116,-52.93,2575,20231113,12.43,6150,-52.93,20231116,2575,12.43,20231113,6150,-52.93,20231116,2575,12.43,20231113,0.00,N,365330,500,153 억,,174971,N,N,0,N,00,N
20231213,141144,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2905,-180,5,-5.83,1967368830,665384,76.65,3045,3045,2905,4010,2160,3085,2956.60,0.57,0,9801,3255,3170,3125,3040,2995,3147,3017,153,925,500,2150,5,1,30610000,889,11.48,3.05,12,2.17,253.00,954.00,6150,20231116,-52.76,2575,20231113,12.82,6150,-52.76,20231116,2575,12.82,20231113,6150,-52.76,20231116,2575,12.82,20231113,0.00,N,365330,500,153 억,,174971,N,N,0,N,00,N
20231213,131149,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2925,-160,5,-5.19,1757622125,593468,68.37,3045,3045,2910,4010,2160,3085,2961.46,0.57,0,8599,3255,3170,3125,3040,2995,3147,3017,153,925,500,2150,5,1,30610000,895,11.56,3.07,12,1.94,253.00,954.00,6150,20231116,-52.44,2575,20231113,13.59,6150,-52.44,20231116,2575,13.59,20231113,6150,-52.44,20231116,2575,13.59,20231113,0.00,N,365330,500,153 억,,174971,N,N,0,N,00,N
20231213,121143,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2945,-140,5,-4.54,1468611435,494769,57.00,3045,3045,2930,4010,2160,3085,2968.11,0.57,0,2676,3255,3170,3125,3040,2995,3147,3017,153,925,500,2150,5,1,30610000,901,11.64,3.09,12,1.62,253.00,954.00,6150,20231116,-52.11,2575,20231113,14.37,6150,-52.11,20231116,2575,14.37,20231113,6150,-52.11,20231116,2575,14.37,20231113,0.00,N,365330,500,153 억,,174971,N,N,0,N,00,N
20231213,111148,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2980,-105,5,-3.40,1240210855,417230,48.06,3045,3045,2935,4010,2160,3085,2972.29,0.57,0,-10494,3255,3170,3125,3040,2995,3147,3017,153,925,500,2150,5,1,30610000,912,11.78,3.12,12,1.36,253.00,954.00,6150,20231116,-51.54,2575,20231113,15.73,6150,-51.54,20231116,2575,15.73,20231113,6150,-51.54,20231116,2575,15.73,20231113,0.00,N,365330,500,153 억,,174971,N,N,0,N,00,N
20231213,101155,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2955,-130,5,-4.21,1023999235,344063,39.63,3045,3045,2945,4010,2160,3085,2975.97,0.57,0,-15581,3255,3170,3125,3040,2995,3147,3017,153,925,500,2150,5,1,30610000,905,11.68,3.10,12,1.12,253.00,954.00,6150,20231116,-51.95,2575,20231113,14.76,6150,-51.95,20231116,2575,14.76,20231113,6150,-51.95,20231116,2575,14.76,20231113,0.00,N,365330,500,153 억,,174971,N,N,0,N,00,N
20231213,091140,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2985,-100,5,-3.24,467060110,156520,18.03,3045,3045,2950,4010,2160,3085,2983.57,0.57,0,-15590,3255,3170,3125,3040,2995,3147,3017,153,925,500,2150,5,1,30610000,914,11.80,3.13,12,0.51,253.00,954.00,6150,20231116,-51.46,2575,20231113,15.92,6150,-51.46,20231116,2575,15.92,20231113,6150,-51.46,20231116,2575,15.92,20231113,0.00,N,365330,500,153 억,,174971,N,N,0,N,00,N
20231212,161100,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3085,-155,5,-4.78,2662731590,853614,81.08,3195,3210,3080,4210,2270,3240,3119.38,0.27,0,93251,3486,3362,3281,3157,3076,3322,3117,153,970,500,2260,5,1,30610000,944,12.19,3.23,12,2.79,253.00,954.00,6150,20231116,-49.84,2575,20231113,19.81,6150,-49.84,20231116,2575,19.81,20231113,6150,-49.84,20231116,2575,19.81,20231113,0.00,N,365330,500,153 억,,81925,N,N,0,N,00,N
20231212,151106,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3095,-145,5,-4.48,2484888980,795988,75.61,3195,3210,3080,4210,2270,3240,3121.68,0.27,0,87620,3486,3362,3281,3157,3076,3322,3117,153,970,500,2260,5,1,30610000,947,12.23,3.24,12,2.60,253.00,954.00,6150,20231116,-49.67,2575,20231113,20.19,6150,-49.67,20231116,2575,20.19,20231113,6150,-49.67,20231116,2575,20.19,20231113,0.00,N,365330,500,153 억,,81925,N,N,0,N,00,N
20231212,141005,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3090,-150,5,-4.63,2245352000,718547,68.25,3195,3210,3080,4210,2270,3240,3124.76,0.27,0,82924,3486,3362,3281,3157,3076,3322,3117,153,970,500,2260,5,1,30610000,946,12.21,3.24,12,2.35,253.00,954.00,6150,20231116,-49.76,2575,20231113,20.00,6150,-49.76,20231116,2575,20.00,20231113,6150,-49.76,20231116,2575,20.00,20231113,0.00,N,365330,500,153 억,,81925,N,N,0,N,00,N
20231212,131009,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3095,-145,5,-4.48,2008315780,641863,60.97,3195,3210,3085,4210,2270,3240,3128.79,0.27,0,78154,3486,3362,3281,3157,3076,3322,3117,153,970,500,2260,5,1,30610000,947,12.23,3.24,12,2.10,253.00,954.00,6150,20231116,-49.67,2575,20231113,20.19,6150,-49.67,20231116,2575,20.19,20231113,6150,-49.67,20231116,2575,20.19,20231113,0.00,N,365330,500,153 억,,81925,N,N,0,N,00,N
20231212,120959,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3110,-130,5,-4.01,1775648470,566756,53.83,3195,3210,3085,4210,2270,3240,3132.90,0.27,0,79979,3486,3362,3281,3157,3076,3322,3117,153,970,500,2260,5,1,30610000,952,12.29,3.26,12,1.85,253.00,954.00,6150,20231116,-49.43,2575,20231113,20.78,6150,-49.43,20231116,2575,20.78,20231113,6150,-49.43,20231116,2575,20.78,20231113,0.00,N,365330,500,153 억,,81925,N,N,0,N,00,N
20231212,111016,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3130,-110,5,-3.40,1588525665,506746,48.13,3195,3210,3085,4210,2270,3240,3134.64,0.27,0,73703,3486,3362,3281,3157,3076,3322,3117,153,970,500,2260,5,1,30610000,958,12.37,3.28,12,1.66,253.00,954.00,6150,20231116,-49.11,2575,20231113,21.55,6150,-49.11,20231116,2575,21.55,20231113,6150,-49.11,20231116,2575,21.55,20231113,0.00,N,365330,500,153 억,,81925,N,N,0,N,00,N
20231212,101058,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3150,-90,5,-2.78,1452054650,463361,44.01,3195,3210,3085,4210,2270,3240,3133.61,0.27,0,70278,3486,3362,3281,3157,3076,3322,3117,153,970,500,2260,5,1,30610000,964,12.45,3.30,12,1.51,253.00,954.00,6150,20231116,-48.78,2575,20231113,22.33,6150,-48.78,20231116,2575,22.33,20231113,6150,-48.78,20231116,2575,22.33,20231113,0.00,N,365330,500,153 억,,81925,N,N,0,N,00,N
20231212,091058,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3120,-120,5,-3.70,455063645,144513,13.73,3195,3200,3110,4210,2270,3240,3148.58,0.27,0,19093,3486,3362,3281,3157,3076,3322,3117,153,970,500,2260,5,1,30610000,955,12.33,3.27,12,0.47,253.00,954.00,6150,20231116,-49.27,2575,20231113,21.17,6150,-49.27,20231116,2575,21.17,20231113,6150,-49.27,20231116,2575,21.17,20231113,0.00,N,365330,500,153 억,,81925,N,N,0,N,00,N
20231211,161101,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3240,-120,5,-3.57,3415793465,1032005,60.20,3300,3405,3200,4365,2355,3360,3310.54,0.20,10553,31330,3593,3476,3393,3276,3193,3435,3235,153,1005,500,2350,5,1,30610000,992,12.81,3.40,12,3.37,253.00,954.00,6150,20231116,-47.32,2575,20231113,25.83,6150,-47.32,20231116,2575,25.83,20231113,6150,-47.32,20231116,2575,25.83,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231211,151056,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3220,-140,5,-4.17,3192744600,962838,56.16,3300,3405,3210,4365,2355,3360,3315.92,0.20,10553,29973,3593,3476,3393,3276,3193,3435,3235,153,1005,500,2350,5,1,30610000,986,12.73,3.38,12,3.15,253.00,954.00,6150,20231116,-47.64,2575,20231113,25.05,6150,-47.64,20231116,2575,25.05,20231113,6150,-47.64,20231116,2575,25.05,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231211,141057,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3220,-140,5,-4.17,2828666940,850371,49.60,3300,3405,3210,4365,2355,3360,3326.35,0.20,10553,6830,3593,3476,3393,3276,3193,3435,3235,153,1005,500,2350,5,1,30610000,986,12.73,3.38,12,2.78,253.00,954.00,6150,20231116,-47.64,2575,20231113,25.05,6150,-47.64,20231116,2575,25.05,20231113,6150,-47.64,20231116,2575,25.05,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231211,131054,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3310,-50,5,-1.49,2217882335,663053,38.68,3300,3405,3210,4365,2355,3360,3344.93,0.20,10553,4676,3593,3476,3393,3276,3193,3435,3235,153,1005,500,2350,5,1,30610000,1013,13.08,3.47,12,2.17,253.00,954.00,6150,20231116,-46.18,2575,20231113,28.54,6150,-46.18,20231116,2575,28.54,20231113,6150,-46.18,20231116,2575,28.54,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231211,121056,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3315,-45,5,-1.34,1971270080,588526,34.33,3300,3405,3210,4365,2355,3360,3349.48,0.20,10553,1503,3593,3476,3393,3276,3193,3435,3235,153,1005,500,2350,5,1,30610000,1015,13.10,3.47,12,1.92,253.00,954.00,6150,20231116,-46.10,2575,20231113,28.74,6150,-46.10,20231116,2575,28.74,20231113,6150,-46.10,20231116,2575,28.74,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231211,111051,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3365,5,2,0.15,1757718820,524601,30.60,3300,3405,3210,4365,2355,3360,3350.56,0.20,10553,-2293,3593,3476,3393,3276,3193,3435,3235,153,1005,500,2350,5,1,30610000,1030,13.30,3.53,12,1.71,253.00,954.00,6150,20231116,-45.28,2575,20231113,30.68,6150,-45.28,20231116,2575,30.68,20231113,6150,-45.28,20231116,2575,30.68,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231211,101050,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3360,0,3,0.00,1340903380,400474,23.36,3300,3405,3210,4365,2355,3360,3348.26,0.20,10553,-3414,3593,3476,3393,3276,3193,3435,3235,153,1005,500,2350,5,1,30610000,1028,13.28,3.52,12,1.31,253.00,954.00,6150,20231116,-45.37,2575,20231113,30.49,6150,-45.37,20231116,2575,30.49,20231113,6150,-45.37,20231116,2575,30.49,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231211,091050,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3365,5,2,0.15,396694155,120490,7.03,3300,3370,3210,4365,2355,3360,3291.68,0.20,10553,9338,3593,3476,3393,3276,3193,3435,3235,153,1005,500,2350,5,1,30610000,1030,13.30,3.53,12,0.39,253.00,954.00,6150,20231116,-45.28,2575,20231113,30.68,6150,-45.28,20231116,2575,30.68,20231113,6150,-45.28,20231116,2575,30.68,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231208,161042,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3360,15,2,0.45,5756512925,1691601,27.97,3390,3510,3310,4345,2345,3345,3403.08,0.20,0,-9838,3835,3590,3450,3205,3065,3520,3135,153,1000,500,2340,5,1,30610000,1028,13.28,3.52,12,5.53,253.00,954.00,6150,20231116,-45.37,2575,20231113,30.49,6150,-45.37,20231116,2575,30.49,20231113,6150,-45.37,20231116,2575,30.49,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231208,151045,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3365,20,2,0.60,5578018215,1638651,27.10,3390,3510,3310,4345,2345,3345,3404.08,0.20,0,-6323,3835,3590,3450,3205,3065,3520,3135,153,1000,500,2340,5,1,30610000,1030,13.30,3.53,12,5.35,253.00,954.00,6150,20231116,-45.28,2575,20231113,30.68,6150,-45.28,20231116,2575,30.68,20231113,6150,-45.28,20231116,2575,30.68,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231208,141043,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3360,15,2,0.45,5000669725,1466095,24.25,3390,3510,3330,4345,2345,3345,3410.94,0.20,0,-21030,3835,3590,3450,3205,3065,3520,3135,153,1000,500,2340,5,1,30610000,1028,13.28,3.52,12,4.79,253.00,954.00,6150,20231116,-45.37,2575,20231113,30.49,6150,-45.37,20231116,2575,30.49,20231113,6150,-45.37,20231116,2575,30.49,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231208,131041,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3410,65,2,1.94,4565125215,1337140,22.11,3390,3510,3330,4345,2345,3345,3414.16,0.20,0,-19472,3835,3590,3450,3205,3065,3520,3135,153,1000,500,2340,5,1,30610000,1044,13.48,3.57,12,4.37,253.00,954.00,6150,20231116,-44.55,2575,20231113,32.43,6150,-44.55,20231116,2575,32.43,20231113,6150,-44.55,20231116,2575,32.43,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231208,121038,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3410,65,2,1.94,3998383625,1170913,19.36,3390,3510,3330,4345,2345,3345,3414.84,0.20,0,-17527,3835,3590,3450,3205,3065,3520,3135,153,1000,500,2340,5,1,30610000,1044,13.48,3.57,12,3.83,253.00,954.00,6150,20231116,-44.55,2575,20231113,32.43,6150,-44.55,20231116,2575,32.43,20231113,6150,-44.55,20231116,2575,32.43,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231208,111034,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3400,55,2,1.64,3511447970,1028323,17.01,3390,3510,3330,4345,2345,3345,3414.82,0.20,0,-22906,3835,3590,3450,3205,3065,3520,3135,153,1000,500,2340,5,1,30610000,1041,13.44,3.56,12,3.36,253.00,954.00,6150,20231116,-44.72,2575,20231113,32.04,6150,-44.72,20231116,2575,32.04,20231113,6150,-44.72,20231116,2575,32.04,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231208,101043,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3395,50,2,1.49,2957653110,865295,14.31,3390,3510,3330,4345,2345,3345,3418.20,0.20,0,-17773,3835,3590,3450,3205,3065,3520,3135,153,1000,500,2340,5,1,30610000,1039,13.42,3.56,12,2.83,253.00,954.00,6150,20231116,-44.80,2575,20231113,31.84,6150,-44.80,20231116,2575,31.84,20231113,6150,-44.80,20231116,2575,31.84,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231208,091032,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3470,125,2,3.74,1010069995,295057,4.88,3390,3480,3345,4345,2345,3345,3423.65,0.20,0,1816,3835,3590,3450,3205,3065,3520,3135,153,1000,500,2340,5,1,30610000,1062,13.72,3.64,12,0.96,253.00,954.00,6150,20231116,-43.58,2575,20231113,34.76,6150,-43.58,20231116,2575,34.76,20231113,6150,-43.58,20231116,2575,34.76,20231113,0.00,N,365330,500,153 억,,62575,N,N,0,N,00,N
20231207,161036,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3345,40,2,1.21,20977689155,6016209,59.57,3425,3695,3310,4295,2315,3305,3487.04,0.27,0,-38517,3881,3592,3241,2952,2601,3737,3097,153,990,500,2310,5,1,30610000,1024,13.22,3.51,12,19.65,253.00,954.00,6150,20231116,-45.61,2575,20231113,29.90,6150,-45.61,20231116,2575,29.90,20231113,6150,-45.61,20231116,2575,29.90,20231113,0.00,N,365330,500,153 억,,83809,N,N,0,N,00,N
20231207,151038,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3350,45,2,1.36,20601154865,5903569,58.45,3425,3695,3310,4295,2315,3305,3489.61,0.27,0,-50987,3881,3592,3241,2952,2601,3737,3097,153,990,500,2310,5,1,30610000,1025,13.24,3.51,12,19.29,253.00,954.00,6150,20231116,-45.53,2575,20231113,30.10,6150,-45.53,20231116,2575,30.10,20231113,6150,-45.53,20231116,2575,30.10,20231113,0.00,N,365330,500,153 억,,83809,N,N,0,N,00,N
20231207,141034,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3495,190,2,5.75,18841545445,5383875,53.31,3425,3695,3310,4295,2315,3305,3499.63,0.27,0,-62860,3881,3592,3241,2952,2601,3737,3097,153,990,500,2310,5,1,30610000,1070,13.81,3.66,12,17.59,253.00,954.00,6150,20231116,-43.17,2575,20231113,35.73,6150,-43.17,20231116,2575,35.73,20231113,6150,-43.17,20231116,2575,35.73,20231113,0.00,N,365330,500,153 억,,83809,N,N,0,N,00,N
20231207,131033,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3480,175,2,5.30,17455970070,4984821,49.36,3425,3695,3310,4295,2315,3305,3501.83,0.27,0,-56654,3881,3592,3241,2952,2601,3737,3097,153,990,500,2310,5,1,30610000,1065,13.75,3.65,12,16.28,253.00,954.00,6150,20231116,-43.41,2575,20231113,35.15,6150,-43.41,20231116,2575,35.15,20231113,6150,-43.41,20231116,2575,35.15,20231113,0.00,N,365330,500,153 억,,83809,N,N,0,N,00,N
20231207,121034,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3500,195,2,5.90,10961688080,3176740,31.45,3425,3590,3310,4295,2315,3305,3450.61,0.27,0,-39493,3881,3592,3241,2952,2601,3737,3097,153,990,500,2310,5,1,30610000,1071,13.83,3.67,12,10.38,253.00,954.00,6150,20231116,-43.09,2575,20231113,35.92,6150,-43.09,20231116,2575,35.92,20231113,6150,-43.09,20231116,2575,35.92,20231113,0.00,N,365330,500,153 억,,83809,N,N,0,N,00,N
20231207,111023,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3455,150,2,4.54,9947823350,2885245,28.57,3425,3590,3310,4295,2315,3305,3447.83,0.27,0,-64766,3881,3592,3241,2952,2601,3737,3097,153,990,500,2310,5,1,30610000,1058,13.66,3.62,12,9.43,253.00,954.00,6150,20231116,-43.82,2575,20231113,34.17,6150,-43.82,20231116,2575,34.17,20231113,6150,-43.82,20231116,2575,34.17,20231113,0.00,N,365330,500,153 억,,83809,N,N,0,N,00,N
20231207,101027,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3445,140,2,4.24,7633847140,2219603,21.98,3425,3590,3310,4295,2315,3305,3439.29,0.27,0,-68952,3881,3592,3241,2952,2601,3737,3097,153,990,500,2310,5,1,30610000,1055,13.62,3.61,12,7.25,253.00,954.00,6150,20231116,-43.98,2575,20231113,33.79,6150,-43.98,20231116,2575,33.79,20231113,6150,-43.98,20231116,2575,33.79,20231113,0.00,N,365330,500,153 억,,83809,N,N,0,N,00,N
20231207,091033,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3515,210,2,6.35,2120671495,624833,6.19,3425,3520,3310,4295,2315,3305,3393.99,0.27,0,-64203,3881,3592,3241,2952,2601,3737,3097,153,990,500,2310,5,1,30610000,1076,13.89,3.68,12,2.04,253.00,954.00,6150,20231116,-42.85,2575,20231113,36.50,6150,-42.85,20231116,2575,36.50,20231113,6150,-42.85,20231116,2575,36.50,20231113,0.00,N,365330,500,153 억,,83809,N,N,0,N,00,N
20231206,161022,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3305,460,2,16.17,32929573670,9928193,1384.20,2935,3530,2890,3695,1995,2845,3316.90,0.44,0,-27633,3161,3002,2886,2727,2611,2945,2670,153,850,500,1990,5,1,30610000,1012,13.06,3.46,12,32.43,253.00,954.00,6150,20231116,-46.26,2575,20231113,28.35,6150,-46.26,20231116,2575,28.35,20231113,6150,-46.26,20231116,2575,28.35,20231113,0.00,N,365330,500,153 억,,134310,N,N,0,N,00,N
20231206,151039,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3265,420,2,14.76,32186458640,9702564,1352.74,2935,3530,2890,3695,1995,2845,3317.44,0.44,0,-9250,3161,3002,2886,2727,2611,2945,2670,153,850,500,1990,5,1,30610000,999,12.91,3.42,12,31.70,253.00,954.00,6150,20231116,-46.91,2575,20231113,26.80,6150,-46.91,20231116,2575,26.80,20231113,6150,-46.91,20231116,2575,26.80,20231113,0.00,N,365330,500,153 억,,134310,N,N,0,N,00,N
20231206,141034,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3385,540,2,18.98,26258893120,7958094,1109.53,2935,3520,2890,3695,1995,2845,3299.79,0.44,0,-70738,3161,3002,2886,2727,2611,2945,2670,153,850,500,1990,5,1,30610000,1036,13.38,3.55,12,26.00,253.00,954.00,6150,20231116,-44.96,2575,20231113,31.46,6150,-44.96,20231116,2575,31.46,20231113,6150,-44.96,20231116,2575,31.46,20231113,0.00,N,365330,500,153 억,,134310,N,N,0,N,00,N
20231206,131022,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3260,415,2,14.59,19822095810,6074915,846.97,2935,3435,2890,3695,1995,2845,3263.12,0.44,0,-87309,3161,3002,2886,2727,2611,2945,2670,153,850,500,1990,5,1,30610000,998,12.89,3.42,12,19.85,253.00,954.00,6150,20231116,-46.99,2575,20231113,26.60,6150,-46.99,20231116,2575,26.60,20231113,6150,-46.99,20231116,2575,26.60,20231113,0.00,N,365330,500,153 억,,134310,N,N,0,N,00,N
20231206,121013,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3245,400,2,14.06,18784716075,5756792,802.62,2935,3435,2890,3695,1995,2845,3263.24,0.44,0,-84472,3161,3002,2886,2727,2611,2945,2670,153,850,500,1990,5,1,30610000,993,12.83,3.40,12,18.81,253.00,954.00,6150,20231116,-47.24,2575,20231113,26.02,6150,-47.24,20231116,2575,26.02,20231113,6150,-47.24,20231116,2575,26.02,20231113,0.00,N,365330,500,153 억,,134310,N,N,0,N,00,N
20231206,111036,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3270,425,2,14.94,17258859350,5291483,737.74,2935,3435,2890,3695,1995,2845,3261.83,0.44,0,-78336,3161,3002,2886,2727,2611,2945,2670,153,850,500,1990,5,1,30610000,1001,12.92,3.43,12,17.29,253.00,954.00,6150,20231116,-46.83,2575,20231113,26.99,6150,-46.83,20231116,2575,26.99,20231113,6150,-46.83,20231116,2575,26.99,20231113,0.00,N,365330,500,153 억,,134310,N,N,0,N,00,N
20231206,101026,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3260,415,2,14.59,11173443935,3458926,482.25,2935,3390,2890,3695,1995,2845,3230.60,0.44,0,-76643,3161,3002,2886,2727,2611,2945,2670,153,850,500,1990,5,1,30610000,998,12.89,3.42,12,11.30,253.00,954.00,6150,20231116,-46.99,2575,20231113,26.60,6150,-46.99,20231116,2575,26.60,20231113,6150,-46.99,20231116,2575,26.60,20231113,0.00,N,365330,500,153 억,,134310,N,N,0,N,00,N
20231206,091028,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2940,95,2,3.34,734882975,245318,34.20,2935,3080,2890,3695,1995,2845,2997.19,0.44,0,-13468,3161,3002,2886,2727,2611,2945,2670,153,850,500,1990,5,1,30610000,900,11.62,3.08,12,0.80,253.00,954.00,6150,20231116,-52.20,2575,20231113,14.17,6150,-52.20,20231116,2575,14.17,20231113,6150,-52.20,20231116,2575,14.17,20231113,0.00,N,365330,500,153 억,,134310,N,N,0,N,00,N
20231205,161029,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2845,-170,5,-5.64,2048910745,703045,124.83,3010,3045,2770,3915,2115,3015,2914.79,0.44,0,1744,3305,3160,3085,2940,2865,3122,2902,153,900,500,2110,5,1,30610000,871,11.25,2.98,12,2.30,253.00,954.00,6150,20231116,-53.74,2575,20231113,10.49,6150,-53.74,20231116,2575,10.49,20231113,6150,-53.74,20231116,2575,10.49,20231113,0.00,N,365330,500,153 억,,133616,N,N,0,N,00,N
20231205,151026,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2860,-155,5,-5.14,1958233895,671251,119.18,3010,3045,2770,3915,2115,3015,2917.23,0.44,0,6539,3305,3160,3085,2940,2865,3122,2902,153,900,500,2110,5,1,30610000,875,11.30,3.00,12,2.19,253.00,954.00,6150,20231116,-53.50,2575,20231113,11.07,6150,-53.50,20231116,2575,11.07,20231113,6150,-53.50,20231116,2575,11.07,20231113,0.00,N,365330,500,153 억,,133616,N,N,0,N,00,N
20231205,141025,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2850,-165,5,-5.47,1627785760,555568,98.64,3010,3045,2770,3915,2115,3015,2929.89,0.44,0,26652,3305,3160,3085,2940,2865,3122,2902,153,900,500,2110,5,1,30610000,872,11.26,2.99,12,1.81,253.00,954.00,6150,20231116,-53.66,2575,20231113,10.68,6150,-53.66,20231116,2575,10.68,20231113,6150,-53.66,20231116,2575,10.68,20231113,0.00,N,365330,500,153 억,,133616,N,N,0,N,00,N
20231205,131021,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2930,-85,5,-2.82,1293830275,439432,78.02,3010,3045,2770,3915,2115,3015,2944.26,0.44,0,20477,3305,3160,3085,2940,2865,3122,2902,153,900,500,2110,5,1,30610000,897,11.58,3.07,12,1.44,253.00,954.00,6150,20231116,-52.36,2575,20231113,13.79,6150,-52.36,20231116,2575,13.79,20231113,6150,-52.36,20231116,2575,13.79,20231113,0.00,N,365330,500,153 억,,133616,N,N,0,N,00,N
20231205,121019,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2955,-60,5,-1.99,1169849640,397288,70.54,3010,3045,2770,3915,2115,3015,2944.52,0.44,0,22541,3305,3160,3085,2940,2865,3122,2902,153,900,500,2110,5,1,30610000,905,11.68,3.10,12,1.30,253.00,954.00,6150,20231116,-51.95,2575,20231113,14.76,6150,-51.95,20231116,2575,14.76,20231113,6150,-51.95,20231116,2575,14.76,20231113,0.00,N,365330,500,153 억,,133616,N,N,0,N,00,N
20231205,111019,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2945,-70,5,-2.32,979669625,332116,58.97,3010,3045,2770,3915,2115,3015,2949.70,0.44,0,25862,3305,3160,3085,2940,2865,3122,2902,153,900,500,2110,5,1,30610000,901,11.64,3.09,12,1.08,253.00,954.00,6150,20231116,-52.11,2575,20231113,14.37,6150,-52.11,20231116,2575,14.37,20231113,6150,-52.11,20231116,2575,14.37,20231113,0.00,N,365330,500,153 억,,133616,N,N,0,N,00,N
20231205,101022,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2965,-50,5,-1.66,817582540,277536,49.28,3010,3045,2770,3915,2115,3015,2945.76,0.44,0,34389,3305,3160,3085,2940,2865,3122,2902,153,900,500,2110,5,1,30610000,908,11.72,3.11,12,0.91,253.00,954.00,6150,20231116,-51.79,2575,20231113,15.15,6150,-51.79,20231116,2575,15.15,20231113,6150,-51.79,20231116,2575,15.15,20231113,0.00,N,365330,500,153 억,,133616,N,N,0,N,00,N
20231205,091018,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,2950,-65,5,-2.16,377069845,128079,22.74,3010,3045,2770,3915,2115,3015,2943.81,0.44,0,3393,3305,3160,3085,2940,2865,3122,2902,153,900,500,2110,5,1,30610000,903,11.66,3.09,12,0.42,253.00,954.00,6150,20231116,-52.03,2575,20231113,14.56,6150,-52.03,20231116,2575,14.56,20231113,6150,-52.03,20231116,2575,14.56,20231113,0.00,N,365330,500,153 억,,133616,N,N,0,N,00,N
20231204,161016,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3015,-170,5,-5.34,1670745865,540634,46.98,3185,3230,3010,4140,2230,3185,3090.63,0.39,0,14560,3511,3347,3266,3102,3021,3307,3062,153,955,500,2220,5,1,30610000,923,11.92,3.16,12,1.77,253.00,954.00,6150,20231116,-50.98,2575,20231113,17.09,6150,-50.98,20231116,2575,17.09,20231113,6150,-50.98,20231116,2575,17.09,20231113,0.00,N,365330,500,153 억,,119057,N,N,0,N,00,N
20231204,151018,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3030,-155,5,-4.87,1594027485,515243,44.77,3185,3230,3010,4140,2230,3185,3093.74,0.39,0,8301,3511,3347,3266,3102,3021,3307,3062,153,955,500,2220,5,1,30610000,927,11.98,3.18,12,1.68,253.00,954.00,6150,20231116,-50.73,2575,20231113,17.67,6150,-50.73,20231116,2575,17.67,20231113,6150,-50.73,20231116,2575,17.67,20231113,0.00,N,365330,500,153 억,,119057,N,N,0,N,00,N
20231204,141009,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3060,-125,5,-3.92,1310948285,421757,36.65,3185,3230,3050,4140,2230,3185,3108.30,0.39,0,-1620,3511,3347,3266,3102,3021,3307,3062,153,955,500,2220,5,1,30610000,937,12.09,3.21,12,1.38,253.00,954.00,6150,20231116,-50.24,2575,20231113,18.83,6150,-50.24,20231116,2575,18.83,20231113,6150,-50.24,20231116,2575,18.83,20231113,0.00,N,365330,500,153 억,,119057,N,N,0,N,00,N
20231204,131010,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3070,-115,5,-3.61,1137164480,365059,31.72,3185,3230,3055,4140,2230,3185,3115.01,0.39,0,-1826,3511,3347,3266,3102,3021,3307,3062,153,955,500,2220,5,1,30610000,940,12.13,3.22,12,1.19,253.00,954.00,6150,20231116,-50.08,2575,20231113,19.22,6150,-50.08,20231116,2575,19.22,20231113,6150,-50.08,20231116,2575,19.22,20231113,0.00,N,365330,500,153 억,,119057,N,N,0,N,00,N
20231204,121011,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3090,-95,5,-2.98,939149185,300636,26.12,3185,3230,3080,4140,2230,3185,3123.87,0.39,0,-3163,3511,3347,3266,3102,3021,3307,3062,153,955,500,2220,5,1,30610000,946,12.21,3.24,12,0.98,253.00,954.00,6150,20231116,-49.76,2575,20231113,20.00,6150,-49.76,20231116,2575,20.00,20231113,6150,-49.76,20231116,2575,20.00,20231113,0.00,N,365330,500,153 억,,119057,N,N,0,N,00,N
20231204,111014,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3080,-105,5,-3.30,833476450,266452,23.15,3185,3230,3080,4140,2230,3185,3128.05,0.39,0,-3175,3511,3347,3266,3102,3021,3307,3062,153,955,500,2220,5,1,30610000,943,12.17,3.23,12,0.87,253.00,954.00,6150,20231116,-49.92,2575,20231113,19.61,6150,-49.92,20231116,2575,19.61,20231113,6150,-49.92,20231116,2575,19.61,20231113,0.00,N,365330,500,153 억,,119057,N,N,0,N,00,N
20231204,101010,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3130,-55,5,-1.73,600793605,191362,16.63,3185,3230,3090,4140,2230,3185,3139.56,0.39,0,-3080,3511,3347,3266,3102,3021,3307,3062,153,955,500,2220,5,1,30610000,958,12.37,3.28,12,0.63,253.00,954.00,6150,20231116,-49.11,2575,20231113,21.55,6150,-49.11,20231116,2575,21.55,20231113,6150,-49.11,20231116,2575,21.55,20231113,0.00,N,365330,500,153 억,,119057,N,N,0,N,00,N
20231204,091010,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3130,-55,5,-1.73,240559515,75992,6.60,3185,3230,3100,4140,2230,3185,3165.59,0.39,0,-3848,3511,3347,3266,3102,3021,3307,3062,153,955,500,2220,5,1,30610000,958,12.37,3.28,12,0.25,253.00,954.00,6150,20231116,-49.11,2575,20231113,21.55,6150,-49.11,20231116,2575,21.55,20231113,6150,-49.11,20231116,2575,21.55,20231113,0.00,N,365330,500,153 억,,119057,N,N,0,N,00,N
20231201,161012,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3185,-250,5,-7.28,3698394635,1130527,83.04,3410,3430,3185,4465,2405,3435,3271.47,0.20,0,64279,3768,3601,3513,3346,3258,3557,3302,153,1030,500,2400,5,1,30610000,975,12.59,3.34,12,3.69,253.00,954.00,6150,20231116,-48.21,2575,20231113,23.69,6150,-48.21,20231116,2575,23.69,20231113,6150,-48.21,20231116,2575,23.69,20231113,0.00,N,365330,500,153 억,,61347,N,N,0,N,00,N
20231201,151009,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3190,-245,5,-7.13,3521984955,1075249,78.98,3410,3430,3185,4465,2405,3435,3275.47,0.20,0,64704,3768,3601,3513,3346,3258,3557,3302,153,1030,500,2400,5,1,30610000,976,12.61,3.34,12,3.51,253.00,954.00,6150,20231116,-48.13,2575,20231113,23.88,6150,-48.13,20231116,2575,23.88,20231113,6150,-48.13,20231116,2575,23.88,20231113,0.00,N,365330,500,153 억,,61347,N,N,0,N,00,N
20231201,141007,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3245,-190,5,-5.53,2789875275,847588,62.26,3410,3430,3220,4465,2405,3435,3291.50,0.20,0,48919,3768,3601,3513,3346,3258,3557,3302,153,1030,500,2400,5,1,30610000,993,12.83,3.40,12,2.77,253.00,954.00,6150,20231116,-47.24,2575,20231113,26.02,6150,-47.24,20231116,2575,26.02,20231113,6150,-47.24,20231116,2575,26.02,20231113,0.00,N,365330,500,153 억,,61347,N,N,0,N,00,N
20231201,131010,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3270,-165,5,-4.80,2488539120,755077,55.46,3410,3430,3220,4465,2405,3435,3295.69,0.20,0,39362,3768,3601,3513,3346,3258,3557,3302,153,1030,500,2400,5,1,30610000,1001,12.92,3.43,12,2.47,253.00,954.00,6150,20231116,-46.83,2575,20231113,26.99,6150,-46.83,20231116,2575,26.99,20231113,6150,-46.83,20231116,2575,26.99,20231113,0.00,N,365330,500,153 억,,61347,N,N,0,N,00,N
20231201,121016,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3290,-145,5,-4.22,2260212205,685643,50.36,3410,3430,3220,4465,2405,3435,3296.43,0.20,0,29092,3768,3601,3513,3346,3258,3557,3302,153,1030,500,2400,5,1,30610000,1007,13.00,3.45,12,2.24,253.00,954.00,6150,20231116,-46.50,2575,20231113,27.77,6150,-46.50,20231116,2575,27.77,20231113,6150,-46.50,20231116,2575,27.77,20231113,0.00,N,365330,500,153 억,,61347,N,N,0,N,00,N
20231201,111010,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3270,-165,5,-4.80,2019774885,612811,45.01,3410,3430,3220,4465,2405,3435,3295.86,0.20,0,14899,3768,3601,3513,3346,3258,3557,3302,153,1030,500,2400,5,1,30610000,1001,12.92,3.43,12,2.00,253.00,954.00,6150,20231116,-46.83,2575,20231113,26.99,6150,-46.83,20231116,2575,26.99,20231113,6150,-46.83,20231116,2575,26.99,20231113,0.00,N,365330,500,153 억,,61347,N,N,0,N,00,N
20231201,101019,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3255,-180,5,-5.24,1459672270,442469,32.50,3410,3430,3220,4465,2405,3435,3298.85,0.20,0,-4804,3768,3601,3513,3346,3258,3557,3302,153,1030,500,2400,5,1,30610000,996,12.87,3.41,12,1.45,253.00,954.00,6150,20231116,-47.07,2575,20231113,26.41,6150,-47.07,20231116,2575,26.41,20231113,6150,-47.07,20231116,2575,26.41,20231113,0.00,N,365330,500,153 억,,61347,N,N,0,N,00,N
20231201,091007,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3365,-70,5,-2.04,331269830,98279,7.22,3410,3430,3335,4465,2405,3435,3370.54,0.20,0,10011,3768,3601,3513,3346,3258,3557,3302,153,1030,500,2400,5,1,30610000,1030,13.30,3.53,12,0.32,253.00,954.00,6150,20231116,-45.28,2575,20231113,30.68,6150,-45.28,20231116,2575,30.68,20231113,6150,-45.28,20231116,2575,30.68,20231113,0.00,N,365330,500,153 억,,61347,N,N,0,N,00,N