KissMeData/013030/price/prices-20230701.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
20230731,160304,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27550,50,2,0.18,2398082050,87239,119.33,27700,28000,26950,35750,19250,27500,27488.50,27.36,0,10718,28633,28066,27183,26616,25733,28350,26900,68,8250,500,20350,50,1,12856050,3542,11.08,0.97,12,0.68,2487.00,28435.00,30650,20230712,-10.11,17550,20220805,56.98,30650,-10.11,20230712,18750,46.93,20230103,30650,-10.11,20230712,17550,56.98,20220805,1.64,N,013030,500,68 억,,3516964,N,N,47,N,00,N
20230731,150304,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27550,50,2,0.18,2260263450,82241,112.50,27700,28000,26950,35750,19250,27500,27483.41,27.36,0,9362,28633,28066,27183,26616,25733,28350,26900,68,8250,500,20350,50,1,12856050,3542,11.08,0.97,12,0.64,2487.00,28435.00,30650,20230712,-10.11,17550,20220805,56.98,30650,-10.11,20230712,18750,46.93,20230103,30650,-10.11,20230712,17550,56.98,20220805,1.64,N,013030,500,68 억,,3516964,N,N,0,N,00,N
20230731,140303,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27600,100,2,0.36,1890392950,68824,94.14,27700,28000,26950,35750,19250,27500,27467.06,27.36,0,3149,28633,28066,27183,26616,25733,28350,26900,68,8250,500,20350,50,1,12856050,3548,11.10,0.97,12,0.54,2487.00,28435.00,30650,20230712,-9.95,17550,20220805,57.26,30650,-9.95,20230712,18750,47.20,20230103,30650,-9.95,20230712,17550,57.26,20220805,1.64,N,013030,500,68 억,,3516964,N,N,0,N,00,N
20230731,130305,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27400,-100,5,-0.36,1551905100,56520,77.31,27700,28000,26950,35750,19250,27500,27457.63,27.36,0,-2180,28633,28066,27183,26616,25733,28350,26900,68,8250,500,20350,50,1,12856050,3523,11.02,0.96,12,0.44,2487.00,28435.00,30650,20230712,-10.60,17550,20220805,56.13,30650,-10.60,20230712,18750,46.13,20230103,30650,-10.60,20230712,17550,56.13,20220805,1.64,N,013030,500,68 억,,3516964,N,N,0,N,00,N
20230731,120308,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27200,-300,5,-1.09,1265396100,46038,62.98,27700,28000,26950,35750,19250,27500,27485.91,27.36,0,-6046,28633,28066,27183,26616,25733,28350,26900,68,8250,500,20350,50,1,12856050,3497,10.94,0.96,12,0.36,2487.00,28435.00,30650,20230712,-11.26,17550,20220805,54.99,30650,-11.26,20230712,18750,45.07,20230103,30650,-11.26,20230712,17550,54.99,20220805,1.64,N,013030,500,68 억,,3516964,N,N,0,N,00,N
20230731,110307,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27550,50,2,0.18,1035300000,37610,51.45,27700,28000,26950,35750,19250,27500,27527.25,27.36,0,-3759,28633,28066,27183,26616,25733,28350,26900,68,8250,500,20350,50,1,12856050,3542,11.08,0.97,12,0.29,2487.00,28435.00,30650,20230712,-10.11,17550,20220805,56.98,30650,-10.11,20230712,18750,46.93,20230103,30650,-10.11,20230712,17550,56.98,20220805,1.64,N,013030,500,68 억,,3516964,N,N,0,N,00,N
20230731,100307,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,200,2,0.73,539935300,19806,27.09,27700,27700,26950,35750,19250,27500,27261.20,27.36,0,33,28633,28066,27183,26616,25733,28350,26900,68,8250,500,20350,50,1,12856050,3561,11.14,0.97,12,0.15,2487.00,28435.00,30650,20230712,-9.62,17550,20220805,57.83,30650,-9.62,20230712,18750,47.73,20230103,30650,-9.62,20230712,17550,57.83,20220805,1.64,N,013030,500,68 억,,3516964,N,N,0,N,00,N
20230731,090304,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,200,2,0.73,9334900,337,0.46,27700,27700,27700,35750,19250,27500,27700.00,27.36,0,-373,28633,28066,27183,26616,25733,28350,26900,68,8250,500,20350,50,1,12856050,3561,11.14,0.97,12,0.00,2487.00,28435.00,30650,20230712,-9.62,17550,20220805,57.83,30650,-9.62,20230712,18750,47.73,20230103,30650,-9.62,20230712,17550,57.83,20220805,1.64,N,013030,500,68 억,,3516964,N,N,0,N,00,N
20230728,160305,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27500,1250,2,4.76,1994682350,73028,54.88,26300,27750,26300,34100,18400,26250,27313.90,27.28,0,8209,28683,27466,26783,25566,24883,27125,25225,68,7850,500,19420,50,1,12856050,3535,11.06,0.97,12,0.57,2487.00,28435.00,30650,20230712,-10.28,17550,20220727,56.70,30650,-10.28,20230712,18750,46.67,20230103,30650,-10.28,20230712,17550,56.70,20220805,1.68,N,013030,500,68 억,,3507443,N,N,0,N,00,N
20230728,150304,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,1100,2,4.19,1860271950,68124,51.20,26300,27750,26300,34100,18400,26250,27307.15,27.28,0,9316,28683,27466,26783,25566,24883,27125,25225,68,7850,500,19420,50,1,12856050,3516,11.00,0.96,12,0.53,2487.00,28435.00,30650,20230712,-10.77,17550,20220727,55.84,30650,-10.77,20230712,18750,45.87,20230103,30650,-10.77,20230712,17550,55.84,20220805,1.68,N,013030,500,68 억,,3507443,N,N,0,N,00,N
20230728,140304,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,1100,2,4.19,1731555550,63412,47.66,26300,27750,26300,34100,18400,26250,27306.43,27.28,0,11107,28683,27466,26783,25566,24883,27125,25225,68,7850,500,19420,50,1,12856050,3516,11.00,0.96,12,0.49,2487.00,28435.00,30650,20230712,-10.77,17550,20220727,55.84,30650,-10.77,20230712,18750,45.87,20230103,30650,-10.77,20230712,17550,55.84,20220805,1.68,N,013030,500,68 억,,3507443,N,N,0,N,00,N
20230728,130305,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,1000,2,3.81,1557096450,57002,42.84,26300,27750,26300,34100,18400,26250,27316.52,27.28,0,9269,28683,27466,26783,25566,24883,27125,25225,68,7850,500,19420,50,1,12856050,3503,10.96,0.96,12,0.44,2487.00,28435.00,30650,20230712,-11.09,17550,20220727,55.27,30650,-11.09,20230712,18750,45.33,20230103,30650,-11.09,20230712,17550,55.27,20220805,1.68,N,013030,500,68 억,,3507443,N,N,0,N,00,N
20230728,120302,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,1000,2,3.81,1421949850,52045,39.11,26300,27750,26300,34100,18400,26250,27321.55,27.28,0,8695,28683,27466,26783,25566,24883,27125,25225,68,7850,500,19420,50,1,12856050,3503,10.96,0.96,12,0.40,2487.00,28435.00,30650,20230712,-11.09,17550,20220727,55.27,30650,-11.09,20230712,18750,45.33,20230103,30650,-11.09,20230712,17550,55.27,20220805,1.68,N,013030,500,68 억,,3507443,N,N,0,N,00,N
20230728,110305,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27500,1250,2,4.76,1294502450,47391,35.62,26300,27750,26300,34100,18400,26250,27315.36,27.28,0,10208,28683,27466,26783,25566,24883,27125,25225,68,7850,500,19420,50,1,12856050,3535,11.06,0.97,12,0.37,2487.00,28435.00,30650,20230712,-10.28,17550,20220727,56.70,30650,-10.28,20230712,18750,46.67,20230103,30650,-10.28,20230712,17550,56.70,20220805,1.68,N,013030,500,68 억,,3507443,N,N,0,N,00,N
20230728,100304,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27300,1050,2,4.00,705246700,25993,19.53,26300,27550,26300,34100,18400,26250,27132.18,27.28,0,4545,28683,27466,26783,25566,24883,27125,25225,68,7850,500,19420,50,1,12856050,3510,10.98,0.96,12,0.20,2487.00,28435.00,30650,20230712,-10.93,17550,20220727,55.56,30650,-10.93,20230712,18750,45.60,20230103,30650,-10.93,20230712,17550,55.56,20220805,1.68,N,013030,500,68 억,,3507443,N,N,0,N,00,N
20230728,090305,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26500,250,2,0.95,32098800,1214,0.91,26300,26550,26300,34100,18400,26250,26440.53,27.28,0,-341,28683,27466,26783,25566,24883,27125,25225,68,7850,500,19420,50,1,12856050,3407,10.66,0.93,12,0.01,2487.00,28435.00,30650,20230712,-13.54,17550,20220727,51.00,30650,-13.54,20230712,18750,41.33,20230103,30650,-13.54,20230712,17550,51.00,20220805,1.68,N,013030,500,68 억,,3507443,N,N,0,N,00,N
20230727,160305,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26250,-1400,5,-5.06,3575722750,132409,61.82,27450,28000,26100,35900,19400,27650,27005.31,27.25,9316,6420,29950,28800,27850,26700,25750,28325,26225,68,8250,500,20460,50,1,12856050,3375,10.55,0.92,12,1.03,2487.00,28435.00,30650,20230712,-14.36,17550,20220727,49.57,30650,-14.36,20230712,18750,40.00,20230103,30650,-14.36,20230712,17550,49.57,20220727,1.69,N,013030,500,68 억,,3503846,N,N,42,N,00,N
20230727,150303,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26500,-1150,5,-4.16,3153885000,116346,54.32,27450,28000,26450,35900,19400,27650,27107.81,27.25,9316,1335,29950,28800,27850,26700,25750,28325,26225,68,8250,500,20460,50,1,12856050,3407,10.66,0.93,12,0.90,2487.00,28435.00,30650,20230712,-13.54,17550,20220727,51.00,30650,-13.54,20230712,18750,41.33,20230103,30650,-13.54,20230712,17550,51.00,20220727,1.69,N,013030,500,68 억,,3503846,N,N,42,N,00,N
20230727,140302,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27150,-500,5,-1.81,2274288000,83416,38.94,27450,28000,26700,35900,19400,27650,27264.41,27.25,9316,5321,29950,28800,27850,26700,25750,28325,26225,68,8250,500,20460,50,1,12856050,3490,10.92,0.95,12,0.65,2487.00,28435.00,30650,20230712,-11.42,17550,20220727,54.70,30650,-11.42,20230712,18750,44.80,20230103,30650,-11.42,20230712,17550,54.70,20220727,1.69,N,013030,500,68 억,,3503846,N,N,42,N,00,N
20230727,130303,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26950,-700,5,-2.53,1749491150,63926,29.84,27450,28000,26800,35900,19400,27650,27367.44,27.25,9316,-1481,29950,28800,27850,26700,25750,28325,26225,68,8250,500,20460,50,1,12856050,3465,10.84,0.95,12,0.50,2487.00,28435.00,30650,20230712,-12.07,17550,20220727,53.56,30650,-12.07,20230712,18750,43.73,20230103,30650,-12.07,20230712,17550,53.56,20220727,1.69,N,013030,500,68 억,,3503846,N,N,42,N,00,N
20230727,120304,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27300,-350,5,-1.27,1235346550,44860,20.94,27450,28000,27150,35900,19400,27650,27537.82,27.25,9316,-5232,29950,28800,27850,26700,25750,28325,26225,68,8250,500,20460,50,1,12856050,3510,10.98,0.96,12,0.35,2487.00,28435.00,30650,20230712,-10.93,17550,20220727,55.56,30650,-10.93,20230712,18750,45.60,20230103,30650,-10.93,20230712,17550,55.56,20220727,1.69,N,013030,500,68 억,,3503846,N,N,42,N,00,N
20230727,110303,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27600,-50,5,-0.18,782974950,28301,13.21,27450,28000,27350,35900,19400,27650,27665.98,27.25,9316,-403,29950,28800,27850,26700,25750,28325,26225,68,8250,500,20460,50,1,12856050,3548,11.10,0.97,12,0.22,2487.00,28435.00,30650,20230712,-9.95,17550,20220727,57.26,30650,-9.95,20230712,18750,47.20,20230103,30650,-9.95,20230712,17550,57.26,20220727,1.69,N,013030,500,68 억,,3503846,N,N,42,N,00,N
20230727,100303,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27800,150,2,0.54,454686800,16433,7.67,27450,28000,27350,35900,19400,27650,27669.13,27.25,9316,-2447,29950,28800,27850,26700,25750,28325,26225,68,8250,500,20460,50,1,12856050,3574,11.18,0.98,12,0.13,2487.00,28435.00,30650,20230712,-9.30,17550,20220727,58.40,30650,-9.30,20230712,18750,48.27,20230103,30650,-9.30,20230712,17550,58.40,20220727,1.69,N,013030,500,68 억,,3503846,N,N,42,N,00,N
20230727,090303,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27850,200,2,0.72,35690450,1299,0.61,27450,27850,27450,35900,19400,27650,27475.33,27.25,9316,558,29950,28800,27850,26700,25750,28325,26225,68,8250,500,20460,50,1,12856050,3580,11.20,0.98,12,0.01,2487.00,28435.00,30650,20230712,-9.14,17550,20220727,58.69,30650,-9.14,20230712,18750,48.53,20230103,30650,-9.14,20230712,17550,58.69,20220727,1.69,N,013030,500,68 억,,3503846,N,N,42,N,00,N
20230726,160302,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27650,-1050,5,-3.66,5919388000,214138,104.04,29000,29000,26900,37300,20100,28700,27642.87,27.18,0,-30987,30033,29366,28183,27516,26333,29700,27850,68,8600,500,21230,50,1,12856050,3555,11.12,0.97,12,1.67,2487.00,28435.00,30650,20230712,-9.79,17550,20220727,57.55,30650,-9.79,20230712,18750,47.47,20230103,30650,-9.79,20230712,17550,57.55,20220727,1.74,N,013030,500,68 억,,3494530,N,N,42,N,00,N
20230726,150304,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27450,-1250,5,-4.36,5581665100,201857,98.07,29000,29000,26900,37300,20100,28700,27651.58,27.18,0,-26135,30033,29366,28183,27516,26333,29700,27850,68,8600,500,21230,50,1,12856050,3529,11.04,0.97,12,1.57,2487.00,28435.00,30650,20230712,-10.44,17550,20220727,56.41,30650,-10.44,20230712,18750,46.40,20230103,30650,-10.44,20230712,17550,56.41,20220727,1.74,N,013030,500,68 억,,3494530,N,N,37,N,00,N
20230726,140304,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27500,-1200,5,-4.18,4866447750,175838,85.43,29000,29000,26900,37300,20100,28700,27675.75,27.18,0,-23634,30033,29366,28183,27516,26333,29700,27850,68,8600,500,21230,50,1,12856050,3535,11.06,0.97,12,1.37,2487.00,28435.00,30650,20230712,-10.28,17550,20220727,56.70,30650,-10.28,20230712,18750,46.67,20230103,30650,-10.28,20230712,17550,56.70,20220727,1.74,N,013030,500,68 억,,3494530,N,N,37,N,00,N
20230726,130300,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,-800,5,-2.79,3948079750,142566,69.26,29000,29000,26900,37300,20100,28700,27693.00,27.18,0,-19161,30033,29366,28183,27516,26333,29700,27850,68,8600,500,21230,50,1,12856050,3587,11.22,0.98,12,1.11,2487.00,28435.00,30650,20230712,-8.97,17550,20220727,58.97,30650,-8.97,20230712,18750,48.80,20230103,30650,-8.97,20230712,17550,58.97,20220727,1.74,N,013030,500,68 억,,3494530,N,N,37,N,00,N
20230726,120302,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27950,-750,5,-2.61,3236603400,116965,56.83,29000,29000,26900,37300,20100,28700,27671.55,27.18,0,-14797,30033,29366,28183,27516,26333,29700,27850,68,8600,500,21230,50,1,12856050,3593,11.24,0.98,12,0.91,2487.00,28435.00,30650,20230712,-8.81,17550,20220727,59.26,30650,-8.81,20230712,18750,49.07,20230103,30650,-8.81,20230712,17550,59.26,20220727,1.74,N,013030,500,68 억,,3494530,N,N,37,N,00,N
20230726,110301,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27300,-1400,5,-4.88,2434306600,88082,42.79,29000,29000,26900,37300,20100,28700,27636.82,27.18,0,-17047,30033,29366,28183,27516,26333,29700,27850,68,8600,500,21230,50,1,12856050,3510,10.98,0.96,12,0.69,2487.00,28435.00,30650,20230712,-10.93,17550,20220727,55.56,30650,-10.93,20230712,18750,45.60,20230103,30650,-10.93,20230712,17550,55.56,20220727,1.74,N,013030,500,68 억,,3494530,N,N,37,N,00,N
20230726,100302,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27600,-1100,5,-3.83,1370090700,48965,23.79,29000,29000,27350,37300,20100,28700,27981.02,27.18,0,-13575,30033,29366,28183,27516,26333,29700,27850,68,8600,500,21230,50,1,12856050,3548,11.10,0.97,12,0.38,2487.00,28435.00,30650,20230712,-9.95,17550,20220727,57.26,30650,-9.95,20230712,18750,47.20,20230103,30650,-9.95,20230712,17550,57.26,20220727,1.74,N,013030,500,68 억,,3494530,N,N,37,N,00,N
20230726,090300,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28400,-300,5,-1.05,140357000,4886,2.37,29000,29000,28400,37300,20100,28700,28726.36,27.18,0,-3238,30033,29366,28183,27516,26333,29700,27850,68,8600,500,21230,50,1,12856050,3651,11.42,1.00,12,0.04,2487.00,28435.00,30650,20230712,-7.34,17550,20220727,61.82,30650,-7.34,20230712,18750,51.47,20230103,30650,-7.34,20230712,17550,61.82,20220727,1.74,N,013030,500,68 억,,3494530,N,N,37,N,00,N
20230725,160300,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28700,1300,2,4.74,5773807000,204481,192.19,27050,28850,27000,35600,19200,27400,28234.13,27.07,0,-4547,28166,27782,27066,26682,25966,27975,26875,68,8200,500,20270,50,1,12856050,3690,11.54,1.01,12,1.59,2487.00,28435.00,30650,20230712,-6.36,17550,20220727,63.53,30650,-6.36,20230712,18750,53.07,20230103,30650,-6.36,20230712,17550,63.53,20220727,1.77,N,013030,500,68 억,,3480514,N,N,37,N,00,N
20230725,150258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28700,1300,2,4.74,5328236600,188931,177.58,27050,28850,27000,35600,19200,27400,28202.02,27.07,0,1924,28166,27782,27066,26682,25966,27975,26875,68,8200,500,20270,50,1,12856050,3690,11.54,1.01,12,1.47,2487.00,28435.00,30650,20230712,-6.36,17550,20220727,63.53,30650,-6.36,20230712,18750,53.07,20230103,30650,-6.36,20230712,17550,63.53,20220727,1.77,N,013030,500,68 억,,3480514,N,N,1,N,00,N
20230725,140258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28800,1400,2,5.11,4177230050,148593,139.66,27050,28850,27000,35600,19200,27400,28111.89,27.07,0,9694,28166,27782,27066,26682,25966,27975,26875,68,8200,500,20270,50,1,12856050,3703,11.58,1.01,12,1.16,2487.00,28435.00,30650,20230712,-6.04,17550,20220727,64.10,30650,-6.04,20230712,18750,53.60,20230103,30650,-6.04,20230712,17550,64.10,20220727,1.77,N,013030,500,68 억,,3480514,N,N,1,N,00,N
20230725,130301,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28250,850,2,3.10,3275836000,117061,110.03,27050,28700,27000,35600,19200,27400,27984.01,27.07,0,15681,28166,27782,27066,26682,25966,27975,26875,68,8200,500,20270,50,1,12856050,3632,11.36,0.99,12,0.91,2487.00,28435.00,30650,20230712,-7.83,17550,20220727,60.97,30650,-7.83,20230712,18750,50.67,20230103,30650,-7.83,20230712,17550,60.97,20220727,1.77,N,013030,500,68 억,,3480514,N,N,1,N,00,N
20230725,120300,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,600,2,2.19,2602363200,93318,87.71,27050,28300,27000,35600,19200,27400,27887.04,27.07,0,17168,28166,27782,27066,26682,25966,27975,26875,68,8200,500,20270,50,1,12856050,3600,11.26,0.98,12,0.73,2487.00,28435.00,30650,20230712,-8.65,17550,20220727,59.54,30650,-8.65,20230712,18750,49.33,20230103,30650,-8.65,20230712,17550,59.54,20220727,1.77,N,013030,500,68 억,,3480514,N,N,1,N,00,N
20230725,110259,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,500,2,1.82,2014890000,72332,67.99,27050,28300,27000,35600,19200,27400,27856.14,27.07,0,10389,28166,27782,27066,26682,25966,27975,26875,68,8200,500,20270,50,1,12856050,3587,11.22,0.98,12,0.56,2487.00,28435.00,30650,20230712,-8.97,17550,20220727,58.97,30650,-8.97,20230712,18750,48.80,20230103,30650,-8.97,20230712,17550,58.97,20220727,1.77,N,013030,500,68 억,,3480514,N,N,1,N,00,N
20230725,100259,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28200,800,2,2.92,1351916900,48688,45.76,27050,28300,27000,35600,19200,27400,27766.94,27.07,0,12538,28166,27782,27066,26682,25966,27975,26875,68,8200,500,20270,50,1,12856050,3625,11.34,0.99,12,0.38,2487.00,28435.00,30650,20230712,-7.99,17550,20220727,60.68,30650,-7.99,20230712,18750,50.40,20230103,30650,-7.99,20230712,17550,60.68,20220727,1.77,N,013030,500,68 억,,3480514,N,N,1,N,00,N
20230725,090300,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27200,-200,5,-0.73,292988550,10812,10.16,27050,27600,27000,35600,19200,27400,27098.46,27.07,0,7672,28166,27782,27066,26682,25966,27975,26875,68,8200,500,20270,50,1,12856050,3497,10.94,0.96,12,0.08,2487.00,28435.00,30650,20230712,-11.26,17550,20220727,54.99,30650,-11.26,20230712,18750,45.07,20230103,30650,-11.26,20230712,17550,54.99,20220727,1.77,N,013030,500,68 억,,3480514,N,N,1,N,00,N
20230724,160259,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27400,350,2,1.29,2858055900,105463,72.66,27000,27450,26350,35150,18950,27050,27099.23,27.06,0,-15570,28216,27632,27216,26632,26216,27425,26425,68,8100,500,20010,50,1,12856050,3523,11.02,0.96,12,0.82,2487.00,28435.00,30650,20230712,-10.60,17500,20220721,56.57,30650,-10.60,20230712,18750,46.13,20230103,30650,-10.60,20230712,17550,56.13,20220727,1.76,N,013030,500,68 억,,3478525,N,N,1,N,00,N
20230724,150258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27200,150,2,0.55,2626782750,96985,66.82,27000,27450,26350,35150,18950,27050,27084.42,27.06,0,-13904,28216,27632,27216,26632,26216,27425,26425,68,8100,500,20010,50,1,12856050,3497,10.94,0.96,12,0.75,2487.00,28435.00,30650,20230712,-11.26,17500,20220721,55.43,30650,-11.26,20230712,18750,45.07,20230103,30650,-11.26,20230712,17550,54.99,20220727,1.76,N,013030,500,68 억,,3478525,N,N,44,N,00,N
20230724,140257,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27200,150,2,0.55,2398494150,88607,61.05,27000,27450,26350,35150,18950,27050,27068.90,27.06,0,-10803,28216,27632,27216,26632,26216,27425,26425,68,8100,500,20010,50,1,12856050,3497,10.94,0.96,12,0.69,2487.00,28435.00,30650,20230712,-11.26,17500,20220721,55.43,30650,-11.26,20230712,18750,45.07,20230103,30650,-11.26,20230712,17550,54.99,20220727,1.76,N,013030,500,68 억,,3478525,N,N,44,N,00,N
20230724,130259,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,200,2,0.74,1901183600,70281,48.42,27000,27450,26350,35150,18950,27050,27051.17,27.06,0,-7998,28216,27632,27216,26632,26216,27425,26425,68,8100,500,20010,50,1,12856050,3503,10.96,0.96,12,0.55,2487.00,28435.00,30650,20230712,-11.09,17500,20220721,55.71,30650,-11.09,20230712,18750,45.33,20230103,30650,-11.09,20230712,17550,55.27,20220727,1.76,N,013030,500,68 억,,3478525,N,N,44,N,00,N
20230724,120257,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27050,0,3,0.00,1670201650,61773,42.56,27000,27450,26350,35150,18950,27050,27037.73,27.06,0,-4494,28216,27632,27216,26632,26216,27425,26425,68,8100,500,20010,50,1,12856050,3478,10.88,0.95,12,0.48,2487.00,28435.00,30650,20230712,-11.75,17500,20220721,54.57,30650,-11.75,20230712,18750,44.27,20230103,30650,-11.75,20230712,17550,54.13,20220727,1.76,N,013030,500,68 억,,3478525,N,N,44,N,00,N
20230724,110300,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,300,2,1.11,1251235150,46379,31.95,27000,27450,26350,35150,18950,27050,26978.48,27.06,0,4421,28216,27632,27216,26632,26216,27425,26425,68,8100,500,20010,50,1,12856050,3516,11.00,0.96,12,0.36,2487.00,28435.00,30650,20230712,-10.77,17500,20220721,56.29,30650,-10.77,20230712,18750,45.87,20230103,30650,-10.77,20230712,17550,55.84,20220727,1.76,N,013030,500,68 억,,3478525,N,N,44,N,00,N
20230724,100256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27000,-50,5,-0.18,763074500,28488,19.63,27000,27150,26350,35150,18950,27050,26785.82,27.06,0,11256,28216,27632,27216,26632,26216,27425,26425,68,8100,500,20010,50,1,12856050,3471,10.86,0.95,12,0.22,2487.00,28435.00,30650,20230712,-11.91,17500,20220721,54.29,30650,-11.91,20230712,18750,44.00,20230103,30650,-11.91,20230712,17550,53.85,20220727,1.76,N,013030,500,68 억,,3478525,N,N,44,N,00,N
20230724,090257,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27050,0,3,0.00,39124750,1445,1.00,27000,27150,26900,35150,18950,27050,27075.95,27.06,0,-629,28216,27632,27216,26632,26216,27425,26425,68,8100,500,20010,50,1,12856050,3478,10.88,0.95,12,0.01,2487.00,28435.00,30650,20230712,-11.75,17500,20220721,54.57,30650,-11.75,20230712,18750,44.27,20230103,30650,-11.75,20230712,17550,54.13,20220727,1.76,N,013030,500,68 억,,3478525,N,N,44,N,00,N
20230721,160256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27050,-950,5,-3.39,3943421950,145098,173.64,27550,27800,26800,36400,19600,28000,27177.67,26.77,0,15205,28600,28300,27750,27450,26900,28450,27600,68,8400,500,20720,50,1,12856050,3478,10.88,0.95,12,1.13,2487.00,28435.00,30650,20230712,-11.75,17500,20220721,54.57,30650,-11.75,20230712,18750,44.27,20230103,30650,-11.75,20230712,17500,54.57,20220721,1.76,N,013030,500,68 억,,3441819,N,N,44,N,00,N
20230721,150258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27000,-1000,5,-3.57,3750495800,137966,165.11,27550,27800,26800,36400,19600,28000,27184.20,26.77,0,13775,28600,28300,27750,27450,26900,28450,27600,68,8400,500,20720,50,1,12856050,3471,10.86,0.95,12,1.07,2487.00,28435.00,30650,20230712,-11.91,17500,20220721,54.29,30650,-11.91,20230712,18750,44.00,20230103,30650,-11.91,20230712,17500,54.29,20220721,1.76,N,013030,500,68 억,,3441819,N,N,3,N,00,N
20230721,140256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27200,-800,5,-2.86,2758922850,101252,121.17,27550,27800,27000,36400,19600,28000,27248.08,26.77,0,1256,28600,28300,27750,27450,26900,28450,27600,68,8400,500,20720,50,1,12856050,3497,10.94,0.96,12,0.79,2487.00,28435.00,30650,20230712,-11.26,17500,20220721,55.43,30650,-11.26,20230712,18750,45.07,20230103,30650,-11.26,20230712,17500,55.43,20220721,1.76,N,013030,500,68 억,,3441819,N,N,3,N,00,N
20230721,130256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,-650,5,-2.32,2308350300,84715,101.38,27550,27800,27000,36400,19600,28000,27248.42,26.77,0,-2271,28600,28300,27750,27450,26900,28450,27600,68,8400,500,20720,50,1,12856050,3516,11.00,0.96,12,0.66,2487.00,28435.00,30650,20230712,-10.77,17500,20220721,56.29,30650,-10.77,20230712,18750,45.87,20230103,30650,-10.77,20230712,17500,56.29,20220721,1.76,N,013030,500,68 억,,3441819,N,N,3,N,00,N
20230721,120259,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27150,-850,5,-3.04,1835260900,67328,80.57,27550,27800,27000,36400,19600,28000,27258.51,26.77,0,-10331,28600,28300,27750,27450,26900,28450,27600,68,8400,500,20720,50,1,12856050,3490,10.92,0.95,12,0.52,2487.00,28435.00,30650,20230712,-11.42,17500,20220721,55.14,30650,-11.42,20230712,18750,44.80,20230103,30650,-11.42,20230712,17500,55.14,20220721,1.76,N,013030,500,68 억,,3441819,N,N,3,N,00,N
20230721,110258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,-750,5,-2.68,1451721950,53223,63.69,27550,27800,27000,36400,19600,28000,27276.21,26.77,0,-13889,28600,28300,27750,27450,26900,28450,27600,68,8400,500,20720,50,1,12856050,3503,10.96,0.96,12,0.41,2487.00,28435.00,30650,20230712,-11.09,17500,20220721,55.71,30650,-11.09,20230712,18750,45.33,20230103,30650,-11.09,20230712,17500,55.71,20220721,1.76,N,013030,500,68 억,,3441819,N,N,3,N,00,N
20230721,100258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27150,-850,5,-3.04,859996750,31431,37.61,27550,27800,27100,36400,19600,28000,27361.42,26.77,0,-14688,28600,28300,27750,27450,26900,28450,27600,68,8400,500,20720,50,1,12856050,3490,10.92,0.95,12,0.24,2487.00,28435.00,30650,20230712,-11.42,17500,20220721,55.14,30650,-11.42,20230712,18750,44.80,20230103,30650,-11.42,20230712,17500,55.14,20220721,1.76,N,013030,500,68 억,,3441819,N,N,3,N,00,N
20230721,090258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27750,-250,5,-0.89,18814700,681,0.81,27550,27750,27550,36400,19600,28000,27628.05,26.77,0,-95,28600,28300,27750,27450,26900,28450,27600,68,8400,500,20720,50,1,12856050,3568,11.16,0.98,12,0.01,2487.00,28435.00,30650,20230712,-9.46,17500,20220721,58.57,30650,-9.46,20230712,18750,48.00,20230103,30650,-9.46,20230712,17500,58.57,20220721,1.76,N,013030,500,68 억,,3441819,N,N,3,N,00,N
20230720,160256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,150,2,0.54,2303109950,83111,77.27,27850,28050,27200,36200,19500,27850,27711.03,26.78,0,-268,29350,28600,28100,27350,26850,28350,27100,68,8350,500,20600,50,1,12856050,3600,11.26,0.98,12,0.65,2487.00,28435.00,30650,20230712,-8.65,17500,20220721,60.00,30650,-8.65,20230712,18750,49.33,20230103,30650,-8.65,20230712,17500,60.00,20220721,1.78,N,013030,500,68 억,,3442280,N,N,3,N,00,N
20230720,150255,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,50,2,0.18,2173204650,78463,72.95,27850,28050,27200,36200,19500,27850,27697.00,26.78,0,933,29350,28600,28100,27350,26850,28350,27100,68,8350,500,20600,50,1,12856050,3587,11.22,0.98,12,0.61,2487.00,28435.00,30650,20230712,-8.97,17500,20220721,59.43,30650,-8.97,20230712,18750,48.80,20230103,30650,-8.97,20230712,17500,59.43,20220721,1.78,N,013030,500,68 억,,3442280,N,N,1,N,00,N
20230720,140255,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27950,100,2,0.36,1835491950,66373,61.71,27850,28050,27200,36200,19500,27850,27653.90,26.78,0,4280,29350,28600,28100,27350,26850,28350,27100,68,8350,500,20600,50,1,12856050,3593,11.24,0.98,12,0.52,2487.00,28435.00,30650,20230712,-8.81,17500,20220721,59.71,30650,-8.81,20230712,18750,49.07,20230103,30650,-8.81,20230712,17500,59.71,20220721,1.78,N,013030,500,68 억,,3442280,N,N,1,N,00,N
20230720,130256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27850,0,3,0.00,1439857450,52194,48.52,27850,28000,27200,36200,19500,27850,27586.14,26.78,0,3445,29350,28600,28100,27350,26850,28350,27100,68,8350,500,20600,50,1,12856050,3580,11.20,0.98,12,0.41,2487.00,28435.00,30650,20230712,-9.14,17500,20220721,59.14,30650,-9.14,20230712,18750,48.53,20230103,30650,-9.14,20230712,17500,59.14,20220721,1.78,N,013030,500,68 억,,3442280,N,N,1,N,00,N
20230720,120258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27850,0,3,0.00,1287701100,46721,43.44,27850,28000,27200,36200,19500,27850,27560.89,26.78,0,2115,29350,28600,28100,27350,26850,28350,27100,68,8350,500,20600,50,1,12856050,3580,11.20,0.98,12,0.36,2487.00,28435.00,30650,20230712,-9.14,17500,20220721,59.14,30650,-9.14,20230712,18750,48.53,20230103,30650,-9.14,20230712,17500,59.14,20220721,1.78,N,013030,500,68 억,,3442280,N,N,1,N,00,N
20230720,110256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27650,-200,5,-0.72,1008332650,36668,34.09,27850,28000,27200,36200,19500,27850,27498.02,26.78,0,185,29350,28600,28100,27350,26850,28350,27100,68,8350,500,20600,50,1,12856050,3555,11.12,0.97,12,0.29,2487.00,28435.00,30650,20230712,-9.79,17500,20220721,58.00,30650,-9.79,20230712,18750,47.47,20230103,30650,-9.79,20230712,17500,58.00,20220721,1.78,N,013030,500,68 억,,3442280,N,N,1,N,00,N
20230720,100254,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27400,-450,5,-1.62,768359850,27952,25.99,27850,28000,27200,36200,19500,27850,27487.25,26.78,0,-2980,29350,28600,28100,27350,26850,28350,27100,68,8350,500,20600,50,1,12856050,3523,11.02,0.96,12,0.22,2487.00,28435.00,30650,20230712,-10.60,17500,20220721,56.57,30650,-10.60,20230712,18750,46.13,20230103,30650,-10.60,20230712,17500,56.57,20220721,1.78,N,013030,500,68 억,,3442280,N,N,1,N,00,N
20230720,090254,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27950,100,2,0.36,53460250,1915,1.78,27850,28000,27850,36200,19500,27850,27920.25,26.78,0,-828,29350,28600,28100,27350,26850,28350,27100,68,8350,500,20600,50,1,12856050,3593,11.24,0.98,12,0.01,2487.00,28435.00,30650,20230712,-8.81,17500,20220721,59.71,30650,-8.81,20230712,18750,49.07,20230103,30650,-8.81,20230712,17500,59.71,20220721,1.78,N,013030,500,68 억,,3442280,N,N,1,N,00,N
20230719,160300,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27850,-100,5,-0.36,3025580000,107298,115.35,28050,28850,27600,36300,19600,27950,28198.47,26.76,0,2946,28483,28216,27933,27666,27383,28075,27525,68,8350,500,20680,50,1,12856050,3580,11.20,0.98,12,0.83,2487.00,28435.00,30650,20230712,-9.14,17500,20220721,59.14,30650,-9.14,20230712,18750,48.53,20230103,30650,-9.14,20230712,17500,59.14,20220721,1.80,N,013030,500,68 억,,3440730,N,N,1,N,00,N
20230719,150258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27950,0,3,0.00,2797078450,99105,106.54,28050,28850,27600,36300,19600,27950,28223.38,26.76,0,888,28483,28216,27933,27666,27383,28075,27525,68,8350,500,20680,50,1,12856050,3593,11.24,0.98,12,0.77,2487.00,28435.00,30650,20230712,-8.81,17500,20220721,59.71,30650,-8.81,20230712,18750,49.07,20230103,30650,-8.81,20230712,17500,59.71,20220721,1.80,N,013030,500,68 억,,3440730,N,N,1,N,00,N
20230719,140300,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28050,100,2,0.36,2485125950,87957,94.55,28050,28850,27600,36300,19600,27950,28253.87,26.76,0,567,28483,28216,27933,27666,27383,28075,27525,68,8350,500,20680,50,1,12856050,3606,11.28,0.99,12,0.68,2487.00,28435.00,30650,20230712,-8.48,17500,20220721,60.29,30650,-8.48,20230712,18750,49.60,20230103,30650,-8.48,20230712,17500,60.29,20220721,1.80,N,013030,500,68 억,,3440730,N,N,1,N,00,N
20230719,130256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28050,100,2,0.36,2205326750,77961,83.81,28050,28850,27600,36300,19600,27950,28287.56,26.76,0,-332,28483,28216,27933,27666,27383,28075,27525,68,8350,500,20680,50,1,12856050,3606,11.28,0.99,12,0.61,2487.00,28435.00,30650,20230712,-8.48,17500,20220721,60.29,30650,-8.48,20230712,18750,49.60,20230103,30650,-8.48,20230712,17500,60.29,20220721,1.80,N,013030,500,68 억,,3440730,N,N,1,N,00,N
20230719,120258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28100,150,2,0.54,1940094750,68523,73.66,28050,28850,27600,36300,19600,27950,28313.04,26.76,0,45,28483,28216,27933,27666,27383,28075,27525,68,8350,500,20680,50,1,12856050,3613,11.30,0.99,12,0.53,2487.00,28435.00,30650,20230712,-8.32,17500,20220721,60.57,30650,-8.32,20230712,18750,49.87,20230103,30650,-8.32,20230712,17500,60.57,20220721,1.80,N,013030,500,68 억,,3440730,N,N,1,N,00,N
20230719,110258,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28250,300,2,1.07,1599945500,56427,60.66,28050,28850,27600,36300,19600,27950,28354.25,26.76,0,-544,28483,28216,27933,27666,27383,28075,27525,68,8350,500,20680,50,1,12856050,3632,11.36,0.99,12,0.44,2487.00,28435.00,30650,20230712,-7.83,17500,20220721,61.43,30650,-7.83,20230712,18750,50.67,20230103,30650,-7.83,20230712,17500,61.43,20220721,1.80,N,013030,500,68 억,,3440730,N,N,1,N,00,N
20230719,100257,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28750,800,2,2.86,977042250,34551,37.14,28050,28750,27600,36300,19600,27950,28278.26,26.76,0,2713,28483,28216,27933,27666,27383,28075,27525,68,8350,500,20680,50,1,12856050,3696,11.56,1.01,12,0.27,2487.00,28435.00,30650,20230712,-6.20,17500,20220721,64.29,30650,-6.20,20230712,18750,53.33,20230103,30650,-6.20,20230712,17500,64.29,20220721,1.80,N,013030,500,68 억,,3440730,N,N,1,N,00,N
20230719,090259,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,50,2,0.18,17066250,609,0.65,28050,28050,28000,36300,19600,27950,28023.40,26.76,0,-305,28483,28216,27933,27666,27383,28075,27525,68,8350,500,20680,50,1,12856050,3600,11.26,0.98,12,0.00,2487.00,28435.00,30650,20230712,-8.65,17500,20220721,60.00,30650,-8.65,20230712,18750,49.33,20230103,30650,-8.65,20230712,17500,60.00,20220721,1.80,N,013030,500,68 억,,3440730,N,N,1,N,00,N
20230718,160257,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27950,-150,5,-0.53,2585583900,92594,110.25,28100,28200,27650,36500,19700,28100,27923.85,26.70,0,12210,28800,28450,28050,27700,27300,28250,27500,68,8400,500,20790,50,1,12856050,3593,11.24,0.98,12,0.72,2487.00,28435.00,30650,20230712,-8.81,17250,20220715,62.03,30650,-8.81,20230712,18750,49.07,20230103,30650,-8.81,20230712,17500,59.71,20220721,1.81,N,013030,500,68 억,,3432102,N,N,1,N,00,N
20230718,150257,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,-200,5,-0.71,2412267350,86377,102.84,28100,28200,27650,36500,19700,28100,27927.19,26.70,0,11542,28800,28450,28050,27700,27300,28250,27500,68,8400,500,20790,50,1,12856050,3587,11.22,0.98,12,0.67,2487.00,28435.00,30650,20230712,-8.97,17250,20220715,61.74,30650,-8.97,20230712,18750,48.80,20230103,30650,-8.97,20230712,17500,59.43,20220721,1.81,N,013030,500,68 억,,3432102,N,N,54,N,00,N
20230718,140256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,-100,5,-0.36,1995758100,71436,85.05,28100,28200,27650,36500,19700,28100,27937.70,26.70,0,11473,28800,28450,28050,27700,27300,28250,27500,68,8400,500,20790,50,1,12856050,3600,11.26,0.98,12,0.56,2487.00,28435.00,30650,20230712,-8.65,17250,20220715,62.32,30650,-8.65,20230712,18750,49.33,20230103,30650,-8.65,20230712,17500,60.00,20220721,1.81,N,013030,500,68 억,,3432102,N,N,54,N,00,N
20230718,130256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,-200,5,-0.71,1556983550,55699,66.32,28100,28200,27650,36500,19700,28100,27953.52,26.70,0,10600,28800,28450,28050,27700,27300,28250,27500,68,8400,500,20790,50,1,12856050,3587,11.22,0.98,12,0.43,2487.00,28435.00,30650,20230712,-8.97,17250,20220715,61.74,30650,-8.97,20230712,18750,48.80,20230103,30650,-8.97,20230712,17500,59.43,20220721,1.81,N,013030,500,68 억,,3432102,N,N,54,N,00,N
20230718,120257,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28100,0,3,0.00,1299398050,46496,55.36,28100,28200,27650,36500,19700,28100,27946.44,26.70,0,9689,28800,28450,28050,27700,27300,28250,27500,68,8400,500,20790,50,1,12856050,3613,11.30,0.99,12,0.36,2487.00,28435.00,30650,20230712,-8.32,17250,20220715,62.90,30650,-8.32,20230712,18750,49.87,20230103,30650,-8.32,20230712,17500,60.57,20220721,1.81,N,013030,500,68 억,,3432102,N,N,54,N,00,N
20230718,110257,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,-200,5,-0.71,990950550,35482,42.25,28100,28200,27650,36500,19700,28100,27928.25,26.70,0,7441,28800,28450,28050,27700,27300,28250,27500,68,8400,500,20790,50,1,12856050,3587,11.22,0.98,12,0.28,2487.00,28435.00,30650,20230712,-8.97,17250,20220715,61.74,30650,-8.97,20230712,18750,48.80,20230103,30650,-8.97,20230712,17500,59.43,20220721,1.81,N,013030,500,68 억,,3432102,N,N,54,N,00,N
20230718,100255,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28100,0,3,0.00,630409050,22595,26.90,28100,28150,27650,36500,19700,28100,27900.36,26.70,0,6249,28800,28450,28050,27700,27300,28250,27500,68,8400,500,20790,50,1,12856050,3613,11.30,0.99,12,0.18,2487.00,28435.00,30650,20230712,-8.32,17250,20220715,62.90,30650,-8.32,20230712,18750,49.87,20230103,30650,-8.32,20230712,17500,60.57,20220721,1.81,N,013030,500,68 억,,3432102,N,N,54,N,00,N
20230718,090255,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28050,-50,5,-0.18,23764700,847,1.01,28100,28100,27950,36500,19700,28100,28057.40,26.70,0,-58,28800,28450,28050,27700,27300,28250,27500,68,8400,500,20790,50,1,12856050,3606,11.28,0.99,12,0.01,2487.00,28435.00,30650,20230712,-8.48,17250,20220715,62.61,30650,-8.48,20230712,18750,49.60,20230103,30650,-8.48,20230712,17500,60.29,20220721,1.81,N,013030,500,68 억,,3432102,N,N,54,N,00,N
20230717,160257,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28100,-150,5,-0.53,2337299900,83713,63.66,28250,28400,27650,36700,19800,28250,27920.21,26.73,0,5595,29350,28800,28150,27600,26950,28475,27275,68,8450,500,20900,50,1,12856050,3613,11.30,0.99,12,0.65,2487.00,28435.00,30650,20230712,-8.32,17250,20220715,62.90,30650,-8.32,20230712,18750,49.87,20230103,30650,-8.32,20230712,17500,60.57,20220721,1.77,N,013030,500,68 억,,3436207,N,N,54,N,00,N
20230717,150255,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,-250,5,-0.88,2195285950,78644,59.80,28250,28400,27650,36700,19800,28250,27914.22,26.73,0,5720,29350,28800,28150,27600,26950,28475,27275,68,8450,500,20900,50,1,12856050,3600,11.26,0.98,12,0.61,2487.00,28435.00,30650,20230712,-8.65,17250,20220715,62.32,30650,-8.65,20230712,18750,49.33,20230103,30650,-8.65,20230712,17500,60.00,20220721,1.77,N,013030,500,68 억,,3436207,N,N,0,N,00,N
20230717,140256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,-350,5,-1.24,1840131650,65911,50.12,28250,28400,27650,36700,19800,28250,27918.43,26.73,0,1302,29350,28800,28150,27600,26950,28475,27275,68,8450,500,20900,50,1,12856050,3587,11.22,0.98,12,0.51,2487.00,28435.00,30650,20230712,-8.97,17250,20220715,61.74,30650,-8.97,20230712,18750,48.80,20230103,30650,-8.97,20230712,17500,59.43,20220721,1.77,N,013030,500,68 억,,3436207,N,N,0,N,00,N
20230717,130253,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,-350,5,-1.24,1384364200,49505,37.64,28250,28400,27700,36700,19800,28250,27964.13,26.73,0,-927,29350,28800,28150,27600,26950,28475,27275,68,8450,500,20900,50,1,12856050,3587,11.22,0.98,12,0.39,2487.00,28435.00,30650,20230712,-8.97,17250,20220715,61.74,30650,-8.97,20230712,18750,48.80,20230103,30650,-8.97,20230712,17500,59.43,20220721,1.77,N,013030,500,68 억,,3436207,N,N,0,N,00,N
20230717,120257,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27950,-300,5,-1.06,1159455600,41439,31.51,28250,28400,27700,36700,19800,28250,27979.82,26.73,0,-1178,29350,28800,28150,27600,26950,28475,27275,68,8450,500,20900,50,1,12856050,3593,11.24,0.98,12,0.32,2487.00,28435.00,30650,20230712,-8.81,17250,20220715,62.03,30650,-8.81,20230712,18750,49.07,20230103,30650,-8.81,20230712,17500,59.71,20220721,1.77,N,013030,500,68 억,,3436207,N,N,0,N,00,N
20230717,110254,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27750,-500,5,-1.77,877936800,31330,23.82,28250,28400,27700,36700,19800,28250,28022.24,26.73,0,-3641,29350,28800,28150,27600,26950,28475,27275,68,8450,500,20900,50,1,12856050,3568,11.16,0.98,12,0.24,2487.00,28435.00,30650,20230712,-9.46,17250,20220715,60.87,30650,-9.46,20230712,18750,48.00,20230103,30650,-9.46,20230712,17500,58.57,20220721,1.77,N,013030,500,68 억,,3436207,N,N,0,N,00,N
20230717,100255,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,-350,5,-1.24,591773100,21043,16.00,28250,28400,27750,36700,19800,28250,28122.09,26.73,0,-3824,29350,28800,28150,27600,26950,28475,27275,68,8450,500,20900,50,1,12856050,3587,11.22,0.98,12,0.16,2487.00,28435.00,30650,20230712,-8.97,17250,20220715,61.74,30650,-8.97,20230712,18750,48.80,20230103,30650,-8.97,20230712,17500,59.43,20220721,1.77,N,013030,500,68 억,,3436207,N,N,0,N,00,N
20230717,090255,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28100,-150,5,-0.53,31420350,1115,0.85,28250,28250,28100,36700,19800,28250,28179.69,26.73,0,-171,29350,28800,28150,27600,26950,28475,27275,68,8450,500,20900,50,1,12856050,3613,11.30,0.99,12,0.01,2487.00,28435.00,30650,20230712,-8.32,17250,20220715,62.90,30650,-8.32,20230712,18750,49.87,20230103,30650,-8.32,20230712,17500,60.57,20220721,1.77,N,013030,500,68 억,,3436207,N,N,0,N,00,N
20230714,160253,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28250,-450,5,-1.57,3665439100,130796,84.83,28550,28700,27500,37300,20100,28700,28023.98,26.56,0,21779,30033,29366,28683,28016,27333,29025,27675,68,8600,500,21230,50,1,12856050,3632,11.36,0.99,12,1.02,2487.00,28435.00,30650,20230712,-7.83,17150,20220713,64.72,30650,-7.83,20230712,18750,50.67,20230103,30650,-7.83,20230712,17250,63.77,20220715,1.56,N,013030,500,68 억,,3414807,N,N,2,N,00,N
20230714,150255,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28150,-550,5,-1.92,3493590150,124711,80.88,28550,28700,27500,37300,20100,28700,28013.49,26.56,0,21949,30033,29366,28683,28016,27333,29025,27675,68,8600,500,21230,50,1,12856050,3619,11.32,0.99,12,0.97,2487.00,28435.00,30650,20230712,-8.16,17150,20220713,64.14,30650,-8.16,20230712,18750,50.13,20230103,30650,-8.16,20230712,17250,63.19,20220715,1.56,N,013030,500,68 억,,3414807,N,N,2,N,00,N
20230714,140256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28100,-600,5,-2.09,3094878400,110486,71.65,28550,28700,27500,37300,20100,28700,28011.50,26.56,0,17268,30033,29366,28683,28016,27333,29025,27675,68,8600,500,21230,50,1,12856050,3613,11.30,0.99,12,0.86,2487.00,28435.00,30650,20230712,-8.32,17150,20220713,63.85,30650,-8.32,20230712,18750,49.87,20230103,30650,-8.32,20230712,17250,62.90,20220715,1.56,N,013030,500,68 억,,3414807,N,N,2,N,00,N
20230714,130252,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28200,-500,5,-1.74,2716564450,97055,62.94,28550,28700,27500,37300,20100,28700,27989.95,26.56,0,12876,30033,29366,28683,28016,27333,29025,27675,68,8600,500,21230,50,1,12856050,3625,11.34,0.99,12,0.75,2487.00,28435.00,30650,20230712,-7.99,17150,20220713,64.43,30650,-7.99,20230712,18750,50.40,20230103,30650,-7.99,20230712,17250,63.48,20220715,1.56,N,013030,500,68 억,,3414807,N,N,2,N,00,N
20230714,120253,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,-800,5,-2.79,2309650900,82539,53.53,28550,28700,27500,37300,20100,28700,27982.54,26.56,0,6627,30033,29366,28683,28016,27333,29025,27675,68,8600,500,21230,50,1,12856050,3587,11.22,0.98,12,0.64,2487.00,28435.00,30650,20230712,-8.97,17150,20220713,62.68,30650,-8.97,20230712,18750,48.80,20230103,30650,-8.97,20230712,17250,61.74,20220715,1.56,N,013030,500,68 억,,3414807,N,N,2,N,00,N
20230714,110254,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27650,-1050,5,-3.66,1499884500,53370,34.61,28550,28700,27650,37300,20100,28700,28103.51,26.56,0,-219,30033,29366,28683,28016,27333,29025,27675,68,8600,500,21230,50,1,12856050,3555,11.12,0.97,12,0.42,2487.00,28435.00,30650,20230712,-9.79,17150,20220713,61.22,30650,-9.79,20230712,18750,47.47,20230103,30650,-9.79,20230712,17250,60.29,20220715,1.56,N,013030,500,68 억,,3414807,N,N,2,N,00,N
20230714,100256,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28300,-400,5,-1.39,967404450,34318,22.26,28550,28700,27900,37300,20100,28700,28189.42,26.56,0,782,30033,29366,28683,28016,27333,29025,27675,68,8600,500,21230,50,1,12856050,3638,11.38,1.00,12,0.27,2487.00,28435.00,30650,20230712,-7.67,17150,20220713,65.01,30650,-7.67,20230712,18750,50.93,20230103,30650,-7.67,20230712,17250,64.06,20220715,1.56,N,013030,500,68 억,,3414807,N,N,2,N,00,N
20230714,090254,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28450,-250,5,-0.87,105569450,3697,2.40,28550,28700,28450,37300,20100,28700,28555.44,26.56,0,-301,30033,29366,28683,28016,27333,29025,27675,68,8600,500,21230,50,1,12856050,3658,11.44,1.00,12,0.03,2487.00,28435.00,30650,20230712,-7.18,17150,20220713,65.89,30650,-7.18,20230712,18750,51.73,20230103,30650,-7.18,20230712,17250,64.93,20220715,1.56,N,013030,500,68 억,,3414807,N,N,2,N,00,N
20230713,160254,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28700,-400,5,-1.37,4408206600,154076,50.02,29300,29350,28000,37800,20400,29100,28610.32,26.58,0,-16136,31733,30416,29333,28016,26933,31075,28675,68,8700,500,21530,50,1,12856050,3690,11.54,1.01,12,1.20,2487.00,28435.00,30650,20230712,-6.36,16900,20220712,69.82,30650,-6.36,20230712,18750,53.07,20230103,30650,-6.36,20230712,17150,67.35,20220713,1.56,N,013030,500,68 억,,3417753,N,N,2,N,00,N
20230713,150251,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28350,-750,5,-2.58,4127426550,144254,46.83,29300,29350,28000,37800,20400,29100,28612.00,26.58,0,-13179,31733,30416,29333,28016,26933,31075,28675,68,8700,500,21530,50,1,12856050,3645,11.40,1.00,12,1.12,2487.00,28435.00,30650,20230712,-7.50,16900,20220712,67.75,30650,-7.50,20230712,18750,51.20,20230103,30650,-7.50,20230712,17150,65.31,20220713,1.56,N,013030,500,68 억,,3417753,N,N,5,N,00,N
20230713,140251,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28450,-650,5,-2.23,3626219350,126574,41.09,29300,29350,28000,37800,20400,29100,28648.78,26.58,0,-11027,31733,30416,29333,28016,26933,31075,28675,68,8700,500,21530,50,1,12856050,3658,11.44,1.00,12,0.98,2487.00,28435.00,30650,20230712,-7.18,16900,20220712,68.34,30650,-7.18,20230712,18750,51.73,20230103,30650,-7.18,20230712,17150,65.89,20220713,1.56,N,013030,500,68 억,,3417753,N,N,5,N,00,N
20230713,130252,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28650,-450,5,-1.55,3264503000,113867,36.97,29300,29350,28000,37800,20400,29100,28669.20,26.58,0,-9555,31733,30416,29333,28016,26933,31075,28675,68,8700,500,21530,50,1,12856050,3683,11.52,1.01,12,0.89,2487.00,28435.00,30650,20230712,-6.53,16900,20220712,69.53,30650,-6.53,20230712,18750,52.80,20230103,30650,-6.53,20230712,17150,67.06,20220713,1.56,N,013030,500,68 억,,3417753,N,N,5,N,00,N
20230713,120250,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28450,-650,5,-2.23,2823288200,98337,31.92,29300,29350,28000,37800,20400,29100,28710.08,26.58,0,-14586,31733,30416,29333,28016,26933,31075,28675,68,8700,500,21530,50,1,12856050,3658,11.44,1.00,12,0.76,2487.00,28435.00,30650,20230712,-7.18,16900,20220712,68.34,30650,-7.18,20230712,18750,51.73,20230103,30650,-7.18,20230712,17150,65.89,20220713,1.56,N,013030,500,68 억,,3417753,N,N,5,N,00,N
20230713,110253,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28700,-400,5,-1.37,2409030200,83781,27.20,29300,29350,28000,37800,20400,29100,28753.63,26.58,0,-13827,31733,30416,29333,28016,26933,31075,28675,68,8700,500,21530,50,1,12856050,3690,11.54,1.01,12,0.65,2487.00,28435.00,30650,20230712,-6.36,16900,20220712,69.82,30650,-6.36,20230712,18750,53.07,20230103,30650,-6.36,20230712,17150,67.35,20220713,1.56,N,013030,500,68 억,,3417753,N,N,5,N,00,N
20230713,100253,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28700,-400,5,-1.37,1636947000,56909,18.47,29300,29350,28000,37800,20400,29100,28763.91,26.58,0,-8876,31733,30416,29333,28016,26933,31075,28675,68,8700,500,21530,50,1,12856050,3690,11.54,1.01,12,0.44,2487.00,28435.00,30650,20230712,-6.36,16900,20220712,69.82,30650,-6.36,20230712,18750,53.07,20230103,30650,-6.36,20230712,17150,67.35,20220713,1.56,N,013030,500,68 억,,3417753,N,N,5,N,00,N
20230713,090233,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28950,-150,5,-0.52,238566850,8178,2.65,29300,29350,28950,37800,20400,29100,29172.35,26.58,0,-5638,31733,30416,29333,28016,26933,31075,28675,68,8700,500,21530,50,1,12856050,3722,11.64,1.02,12,0.06,2487.00,28435.00,30650,20230712,-5.55,16900,20220712,71.30,30650,-5.55,20230712,18750,54.40,20230103,30650,-5.55,20230712,17150,68.80,20220713,1.56,N,013030,500,68 억,,3417753,N,N,5,N,00,N
20230712,160250,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,29100,900,2,3.19,9117207700,307351,340.75,28400,30650,28250,36650,19750,28200,29664.15,26.45,0,27340,28966,28582,28166,27782,27366,28775,27975,68,8450,500,20860,50,1,12856050,3741,11.70,1.02,12,2.39,2487.00,28435.00,30650,20230712,-5.06,16900,20220712,72.19,30650,-5.06,20230712,18750,55.20,20230103,30650,-5.06,20230712,16900,72.19,20220712,1.46,N,013030,500,68 억,,3400408,N,N,5,N,00,N
20230712,150250,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28950,750,2,2.66,8810300900,296780,329.03,28400,30650,28250,36650,19750,28200,29686.30,26.45,0,23571,28966,28582,28166,27782,27366,28775,27975,68,8450,500,20860,50,1,12856050,3722,11.64,1.02,12,2.31,2487.00,28435.00,30650,20230712,-5.55,16900,20220712,71.30,30650,-5.55,20230712,18750,54.40,20230103,30650,-5.55,20230712,16900,71.30,20220712,1.46,N,013030,500,68 억,,3400408,N,N,0,N,00,N
20230712,140248,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,29000,800,2,2.84,7585025550,254512,282.17,28400,30650,28250,36650,19750,28200,29802.23,26.45,0,10669,28966,28582,28166,27782,27366,28775,27975,68,8450,500,20860,50,1,12856050,3728,11.66,1.02,12,1.98,2487.00,28435.00,30650,20230712,-5.38,16900,20220712,71.60,30650,-5.38,20230712,18750,54.67,20230103,30650,-5.38,20230712,16900,71.60,20220712,1.46,N,013030,500,68 억,,3400408,N,N,0,N,00,N
20230712,130250,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,29650,1450,2,5.14,6331027300,211689,234.69,28400,30650,28250,36650,19750,28200,29907.21,26.45,0,3793,28966,28582,28166,27782,27366,28775,27975,68,8450,500,20860,50,1,12856050,3812,11.92,1.04,12,1.65,2487.00,28435.00,30650,20230712,-3.26,16900,20220712,75.44,30650,-3.26,20230712,18750,58.13,20230103,30650,-3.26,20230712,16900,75.44,20220712,1.46,N,013030,500,68 억,,3400408,N,N,0,N,00,N
20230712,120250,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,30000,1800,2,6.38,5606419300,187319,207.67,28400,30650,28250,36650,19750,28200,29929.80,26.45,0,2335,28966,28582,28166,27782,27366,28775,27975,68,8450,500,20860,50,1,12856050,3857,12.06,1.06,12,1.46,2487.00,28435.00,30650,20230712,-2.12,16900,20220712,77.51,30650,-2.12,20230712,18750,60.00,20230103,30650,-2.12,20230712,16900,77.51,20220712,1.46,N,013030,500,68 억,,3400408,N,N,0,N,00,N
20230712,110250,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,29900,1700,2,6.03,4948557600,165346,183.31,28400,30650,28250,36650,19750,28200,29928.50,26.45,0,-39,28966,28582,28166,27782,27366,28775,27975,68,8450,500,20860,50,1,12856050,3844,12.02,1.05,12,1.29,2487.00,28435.00,30650,20230712,-2.45,16900,20220712,76.92,30650,-2.45,20230712,18750,59.47,20230103,30650,-2.45,20230712,16900,76.92,20220712,1.46,N,013030,500,68 억,,3400408,N,N,0,N,00,N
20230712,100252,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,30000,1800,2,6.38,2842883400,95753,106.16,28400,30150,28250,36650,19750,28200,29689.76,26.45,0,962,28966,28582,28166,27782,27366,28775,27975,68,8450,500,20860,50,1,12856050,3857,12.06,1.06,12,0.74,2487.00,28435.00,30150,20230712,-0.50,16900,20220712,77.51,30150,-0.50,20230712,18750,60.00,20230103,30150,-0.50,20230712,16900,77.51,20220712,1.46,N,013030,500,68 억,,3400408,N,N,0,N,00,N
20230712,090250,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28400,200,2,0.71,21470800,758,0.84,28400,28400,28250,36650,19750,28200,28325.59,26.45,0,-163,28966,28582,28166,27782,27366,28775,27975,68,8450,500,20860,50,1,12856050,3651,11.42,1.00,12,0.01,2487.00,28435.00,29950,20230710,-5.18,16900,20220712,68.05,29950,-5.18,20230710,18750,51.47,20230103,29950,-5.18,20230710,16900,68.05,20220712,1.46,N,013030,500,68 억,,3400408,N,N,0,N,00,N
20230711,160248,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28200,500,2,1.81,2527801550,90132,46.34,27750,28550,27750,36000,19400,27700,28045.17,26.36,0,12955,30833,29266,28383,26816,25933,28825,26375,68,8300,500,20490,50,1,12856050,3625,11.34,0.99,12,0.70,2487.00,28435.00,29950,20230710,-5.84,16850,20220708,67.36,29950,-5.84,20230710,18750,50.40,20230103,29950,-5.84,20230710,16900,66.86,20220712,1.44,N,013030,500,68 억,,3389191,N,N,0,N,00,N
20230711,150247,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28150,450,2,1.62,2374922100,84693,43.55,27750,28550,27750,36000,19400,27700,28041.54,26.36,0,13003,30833,29266,28383,26816,25933,28825,26375,68,8300,500,20490,50,1,12856050,3619,11.32,0.99,12,0.66,2487.00,28435.00,29950,20230710,-6.01,16850,20220708,67.06,29950,-6.01,20230710,18750,50.13,20230103,29950,-6.01,20230710,16900,66.57,20220712,1.44,N,013030,500,68 억,,3389191,N,N,0,N,00,N
20230711,140246,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28200,500,2,1.81,2058525300,73427,37.75,27750,28550,27750,36000,19400,27700,28034.99,26.36,0,11283,30833,29266,28383,26816,25933,28825,26375,68,8300,500,20490,50,1,12856050,3625,11.34,0.99,12,0.57,2487.00,28435.00,29950,20230710,-5.84,16850,20220708,67.36,29950,-5.84,20230710,18750,50.40,20230103,29950,-5.84,20230710,16900,66.86,20220712,1.44,N,013030,500,68 억,,3389191,N,N,0,N,00,N
20230711,130244,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27950,250,2,0.90,1728152350,61652,31.70,27750,28550,27750,36000,19400,27700,28030.76,26.36,0,9579,30833,29266,28383,26816,25933,28825,26375,68,8300,500,20490,50,1,12856050,3593,11.24,0.98,12,0.48,2487.00,28435.00,29950,20230710,-6.68,16850,20220708,65.88,29950,-6.68,20230710,18750,49.07,20230103,29950,-6.68,20230710,16900,65.38,20220712,1.44,N,013030,500,68 억,,3389191,N,N,0,N,00,N
20230711,120248,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,200,2,0.72,1500831850,53512,27.51,27750,28550,27750,36000,19400,27700,28046.64,26.36,0,9846,30833,29266,28383,26816,25933,28825,26375,68,8300,500,20490,50,1,12856050,3587,11.22,0.98,12,0.42,2487.00,28435.00,29950,20230710,-6.84,16850,20220708,65.58,29950,-6.84,20230710,18750,48.80,20230103,29950,-6.84,20230710,16900,65.09,20220712,1.44,N,013030,500,68 억,,3389191,N,N,0,N,00,N
20230711,110250,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28050,350,2,1.26,1212812750,43242,22.23,27750,28550,27750,36000,19400,27700,28047.10,26.36,0,8846,30833,29266,28383,26816,25933,28825,26375,68,8300,500,20490,50,1,12856050,3606,11.28,0.99,12,0.34,2487.00,28435.00,29950,20230710,-6.34,16850,20220708,66.47,29950,-6.34,20230710,18750,49.60,20230103,29950,-6.34,20230710,16900,65.98,20220712,1.44,N,013030,500,68 억,,3389191,N,N,0,N,00,N
20230711,100249,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27950,250,2,0.90,896979050,31932,16.42,27750,28550,27750,36000,19400,27700,28090.29,26.36,0,7249,30833,29266,28383,26816,25933,28825,26375,68,8300,500,20490,50,1,12856050,3593,11.24,0.98,12,0.25,2487.00,28435.00,29950,20230710,-6.68,16850,20220708,65.88,29950,-6.68,20230710,18750,49.07,20230103,29950,-6.68,20230710,16900,65.38,20220712,1.44,N,013030,500,68 억,,3389191,N,N,0,N,00,N
20230711,090247,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28450,750,2,2.71,135147900,4804,2.47,27750,28450,27750,36000,19400,27700,28132.37,26.36,0,-640,30833,29266,28383,26816,25933,28825,26375,68,8300,500,20490,50,1,12856050,3658,11.44,1.00,12,0.04,2487.00,28435.00,29950,20230710,-5.01,16850,20220708,68.84,29950,-5.01,20230710,18750,51.73,20230103,29950,-5.01,20230710,16900,68.34,20220712,1.44,N,013030,500,68 억,,3389191,N,N,0,N,00,N
20230710,160248,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,27700,-550,5,-1.95,5475518200,193372,179.19,28250,29950,27500,36700,19800,28250,28317.10,26.34,0,20975,29150,28700,28100,27650,27050,28925,27875,68,8450,500,20900,50,1,12856050,3561,11.14,0.97,12,1.50,2487.00,28435.00,29950,20230710,-7.51,16550,20220707,67.37,29950,-7.51,20230710,18750,47.73,20230103,29950,-7.51,20230710,16900,63.91,20220712,1.24,N,013030,500,68 억,,3385830,N,N,65,N,00,N
20230710,150247,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,27950,-300,5,-1.06,4846759300,170724,158.20,28250,29950,27500,36700,19800,28250,28389.45,26.34,0,10889,29150,28700,28100,27650,27050,28925,27875,68,8450,500,20900,50,1,12856050,3593,11.24,0.98,12,1.33,2487.00,28435.00,29950,20230710,-6.68,16550,20220707,68.88,29950,-6.68,20230710,18750,49.07,20230103,29950,-6.68,20230710,16900,65.38,20220712,1.24,N,013030,500,68 억,,3385830,N,N,65,N,00,N
20230710,140244,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28150,-100,5,-0.35,4223568300,148526,137.63,28250,29950,27500,36700,19800,28250,28436.56,26.34,0,7917,29150,28700,28100,27650,27050,28925,27875,68,8450,500,20900,50,1,12856050,3619,11.32,0.99,12,1.16,2487.00,28435.00,29950,20230710,-6.01,16550,20220707,70.09,29950,-6.01,20230710,18750,50.13,20230103,29950,-6.01,20230710,16900,66.57,20220712,1.24,N,013030,500,68 억,,3385830,N,N,65,N,00,N
20230710,130243,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28250,0,3,0.00,3860706500,135681,125.73,28250,29950,27500,36700,19800,28250,28454.30,26.34,0,6237,29150,28700,28100,27650,27050,28925,27875,68,8450,500,20900,50,1,12856050,3632,11.36,0.99,12,1.06,2487.00,28435.00,29950,20230710,-5.68,16550,20220707,70.69,29950,-5.68,20230710,18750,50.67,20230103,29950,-5.68,20230710,16900,67.16,20220712,1.24,N,013030,500,68 억,,3385830,N,N,65,N,00,N
20230710,120247,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28450,200,2,0.71,3539901350,124346,115.23,28250,29950,27500,36700,19800,28250,28468.16,26.34,0,4117,29150,28700,28100,27650,27050,28925,27875,68,8450,500,20900,50,1,12856050,3658,11.44,1.00,12,0.97,2487.00,28435.00,29950,20230710,-5.01,16550,20220707,71.90,29950,-5.01,20230710,18750,51.73,20230103,29950,-5.01,20230710,16900,68.34,20220712,1.24,N,013030,500,68 억,,3385830,N,N,65,N,00,N
20230710,110248,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28300,50,2,0.18,3050978950,107027,99.18,28250,29950,27500,36700,19800,28250,28506.64,26.34,0,-2557,29150,28700,28100,27650,27050,28925,27875,68,8450,500,20900,50,1,12856050,3638,11.38,1.00,12,0.83,2487.00,28435.00,29950,20230710,-5.51,16550,20220707,71.00,29950,-5.51,20230710,18750,50.93,20230103,29950,-5.51,20230710,16900,67.46,20220712,1.24,N,013030,500,68 억,,3385830,N,N,65,N,00,N
20230710,100247,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,27950,-300,5,-1.06,2324951250,81231,75.27,28250,29950,27500,36700,19800,28250,28621.50,26.34,0,-8722,29150,28700,28100,27650,27050,28925,27875,68,8450,500,20900,50,1,12856050,3593,11.24,0.98,12,0.63,2487.00,28435.00,29950,20230710,-6.68,16550,20220707,68.88,29950,-6.68,20230710,18750,49.07,20230103,29950,-6.68,20230710,16900,65.38,20220712,1.24,N,013030,500,68 억,,3385830,N,N,65,N,00,N
20230710,090245,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28550,300,2,1.06,57958350,2040,1.89,28250,28600,28250,36700,19800,28250,28411.27,26.34,0,-777,29150,28700,28100,27650,27050,28925,27875,68,8450,500,20900,50,1,12856050,3670,11.48,1.00,12,0.02,2487.00,28435.00,29750,20230706,-4.03,16550,20220707,72.51,29750,-4.03,20230706,18750,52.27,20230103,29750,-4.03,20230706,16900,68.93,20220712,1.24,N,013030,500,68 억,,3385830,N,N,65,N,00,N
20230707,160244,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28250,100,2,0.36,3019512550,107620,32.42,28000,28550,27500,36550,19750,28150,28057.15,26.56,0,-20405,30383,29266,28633,27516,26883,28950,27200,68,8400,500,20830,50,1,12856050,3632,11.36,0.99,12,0.84,2487.00,28435.00,29750,20230706,-5.04,16550,20220707,70.69,29750,-5.04,20230706,18750,50.67,20230103,29750,-5.04,20230706,16550,70.69,20220707,1.32,N,013030,500,68 억,,3414583,N,N,65,N,00,N
20230707,150245,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28200,50,2,0.18,2823998750,100695,30.33,28000,28550,27500,36550,19750,28150,28045.07,26.56,0,-18846,30383,29266,28633,27516,26883,28950,27200,68,8400,500,20830,50,1,12856050,3625,11.34,0.99,12,0.78,2487.00,28435.00,29750,20230706,-5.21,16550,20220707,70.39,29750,-5.21,20230706,18750,50.40,20230103,29750,-5.21,20230706,16550,70.39,20220707,1.32,N,013030,500,68 억,,3414583,N,N,8,N,00,N
20230707,140249,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28500,350,2,1.24,2352886150,84109,25.34,28000,28550,27500,36550,19750,28150,27974.24,26.56,0,-10669,30383,29266,28633,27516,26883,28950,27200,68,8400,500,20830,50,1,12856050,3664,11.46,1.00,12,0.65,2487.00,28435.00,29750,20230706,-4.20,16550,20220707,72.21,29750,-4.20,20230706,18750,52.00,20230103,29750,-4.20,20230706,16550,72.21,20220707,1.32,N,013030,500,68 억,,3414583,N,N,8,N,00,N
20230707,130247,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28300,150,2,0.53,1933876800,69359,20.89,28000,28300,27500,36550,19750,28150,27882.12,26.56,0,-2715,30383,29266,28633,27516,26883,28950,27200,68,8400,500,20830,50,1,12856050,3638,11.38,1.00,12,0.54,2487.00,28435.00,29750,20230706,-4.87,16550,20220707,71.00,29750,-4.87,20230706,18750,50.93,20230103,29750,-4.87,20230706,16550,71.00,20220707,1.32,N,013030,500,68 억,,3414583,N,N,8,N,00,N
20230707,120247,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,-150,5,-0.53,1581748650,56821,17.12,28000,28150,27500,36550,19750,28150,27837.38,26.56,0,443,30383,29266,28633,27516,26883,28950,27200,68,8400,500,20830,50,1,12856050,3600,11.26,0.98,12,0.44,2487.00,28435.00,29750,20230706,-5.88,16550,20220707,69.18,29750,-5.88,20230706,18750,49.33,20230103,29750,-5.88,20230706,16550,69.18,20220707,1.32,N,013030,500,68 억,,3414583,N,N,8,N,00,N
20230707,110247,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27750,-400,5,-1.42,1192466600,42874,12.91,28000,28150,27500,36550,19750,28150,27813.26,26.56,0,3682,30383,29266,28633,27516,26883,28950,27200,68,8400,500,20830,50,1,12856050,3568,11.16,0.98,12,0.33,2487.00,28435.00,29750,20230706,-6.72,16550,20220707,67.67,29750,-6.72,20230706,18750,48.00,20230103,29750,-6.72,20230706,16550,67.67,20220707,1.32,N,013030,500,68 억,,3414583,N,N,8,N,00,N
20230707,100246,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27650,-500,5,-1.78,859002700,30857,9.30,28000,28150,27500,36550,19750,28150,27838.15,26.56,0,2725,30383,29266,28633,27516,26883,28950,27200,68,8400,500,20830,50,1,12856050,3555,11.12,0.97,12,0.24,2487.00,28435.00,29750,20230706,-7.06,16550,20220707,67.07,29750,-7.06,20230706,18750,47.47,20230103,29750,-7.06,20230706,16550,67.07,20220707,1.32,N,013030,500,68 억,,3414583,N,N,8,N,00,N
20230707,090244,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,-450,5,-1.60,68574900,2466,0.74,28000,28000,27600,36550,19750,28150,27807.73,26.56,0,445,30383,29266,28633,27516,26883,28950,27200,68,8400,500,20830,50,1,12856050,3561,11.14,0.97,12,0.02,2487.00,28435.00,29750,20230706,-6.89,16550,20220707,67.37,29750,-6.89,20230706,18750,47.73,20230103,29750,-6.89,20230706,16550,67.37,20220707,1.32,N,013030,500,68 억,,3414583,N,N,8,N,00,N
20230706,160244,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28150,150,2,0.54,9525335200,330366,193.48,28600,29750,28000,36400,19600,28000,28834.26,26.76,0,-15298,28600,28300,27850,27550,27100,28450,27700,68,8400,500,20720,50,1,12856050,3619,11.32,0.99,12,2.57,2487.00,28435.00,29750,20230706,-5.38,16550,20220707,70.09,29750,-5.38,20230706,18750,50.13,20230103,29750,-5.38,20230706,16550,70.09,20220707,1.24,N,013030,500,68 억,,3439644,N,N,8,N,00,N
20230706,150246,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28200,200,2,0.71,8982551500,311060,182.17,28600,29750,28050,36400,19600,28000,28877.23,26.76,0,-23597,28600,28300,27850,27550,27100,28450,27700,68,8400,500,20720,50,1,12856050,3625,11.34,0.99,12,2.42,2487.00,28435.00,29750,20230706,-5.21,16550,20220707,70.39,29750,-5.21,20230706,18750,50.40,20230103,29750,-5.21,20230706,16550,70.39,20220707,1.24,N,013030,500,68 억,,3439644,N,N,0,N,00,N
20230706,140245,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28500,500,2,1.79,8275435200,286138,167.57,28600,29750,28050,36400,19600,28000,28921.13,26.76,0,-29485,28600,28300,27850,27550,27100,28450,27700,68,8400,500,20720,50,1,12856050,3664,11.46,1.00,12,2.23,2487.00,28435.00,29750,20230706,-4.20,16550,20220707,72.21,29750,-4.20,20230706,18750,52.00,20230103,29750,-4.20,20230706,16550,72.21,20220707,1.24,N,013030,500,68 억,,3439644,N,N,0,N,00,N
20230706,130244,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28600,600,2,2.14,7440470500,256675,150.32,28600,29750,28250,36400,19600,28000,28987.90,26.76,0,-39364,28600,28300,27850,27550,27100,28450,27700,68,8400,500,20720,50,1,12856050,3677,11.50,1.01,12,2.00,2487.00,28435.00,29750,20230706,-3.87,16550,20220707,72.81,29750,-3.87,20230706,18750,52.53,20230103,29750,-3.87,20230706,16550,72.81,20220707,1.24,N,013030,500,68 억,,3439644,N,N,0,N,00,N
20230706,120245,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,29000,1000,2,3.57,6584736400,226834,132.84,28600,29750,28250,36400,19600,28000,29028.88,26.76,0,-43675,28600,28300,27850,27550,27100,28450,27700,68,8400,500,20720,50,1,12856050,3728,11.66,1.02,12,1.76,2487.00,28435.00,29750,20230706,-2.52,16550,20220707,75.23,29750,-2.52,20230706,18750,54.67,20230103,29750,-2.52,20230706,16550,75.23,20220707,1.24,N,013030,500,68 억,,3439644,N,N,0,N,00,N
20230706,110247,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,29250,1250,2,4.46,5884622250,202752,118.74,28600,29750,28250,36400,19600,28000,29023.74,26.76,0,-37925,28600,28300,27850,27550,27100,28450,27700,68,8400,500,20720,50,1,12856050,3760,11.76,1.03,12,1.58,2487.00,28435.00,29750,20230706,-1.68,16550,20220707,76.74,29750,-1.68,20230706,18750,56.00,20230103,29750,-1.68,20230706,16550,76.74,20220707,1.24,N,013030,500,68 억,,3439644,N,N,0,N,00,N
20230706,100244,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28900,900,2,3.21,4595691350,158129,92.61,28600,29750,28250,36400,19600,28000,29062.93,26.76,0,-32819,28600,28300,27850,27550,27100,28450,27700,68,8400,500,20720,50,1,12856050,3715,11.62,1.02,12,1.23,2487.00,28435.00,29750,20230706,-2.86,16550,20220707,74.62,29750,-2.86,20230706,18750,54.13,20230103,29750,-2.86,20230706,16550,74.62,20220707,1.24,N,013030,500,68 억,,3439644,N,N,0,N,00,N
20230706,090244,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28750,750,2,2.68,409532950,14273,8.36,28600,28900,28550,36400,19600,28000,28692.84,26.76,0,-4791,28600,28300,27850,27550,27100,28450,27700,68,8400,500,20720,50,1,12856050,3696,11.56,1.01,12,0.11,2487.00,28435.00,28900,20230706,-0.52,16550,20220707,73.72,28900,-0.52,20230706,18750,53.33,20230103,28900,-0.52,20230706,16550,73.72,20220707,1.24,N,013030,500,68 억,,3439644,N,N,0,N,00,N
20230705,160245,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,0,3,0.00,4736311250,170516,36.00,27800,28150,27400,36400,19600,28000,27776.21,27.13,0,-44288,30266,29132,27616,26482,24966,29700,27050,68,8400,500,20720,50,1,12856050,3600,11.26,0.98,12,1.33,2487.00,28435.00,28750,20230704,-2.61,16550,20220707,69.18,28750,-2.61,20230704,18750,49.33,20230103,28750,-2.61,20230704,16550,69.18,20220707,1.29,N,013030,500,68 억,,3487555,N,N,3,N,00,N
20230705,150243,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,0,3,0.00,4262618300,153609,32.43,27800,28150,27400,36400,19600,28000,27749.80,27.13,0,-35657,30266,29132,27616,26482,24966,29700,27050,68,8400,500,20720,50,1,12856050,3600,11.26,0.98,12,1.19,2487.00,28435.00,28750,20230704,-2.61,16550,20220707,69.18,28750,-2.61,20230704,18750,49.33,20230103,28750,-2.61,20230704,16550,69.18,20220707,1.29,N,013030,500,68 억,,3487555,N,N,3,N,00,N
20230705,140241,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,-300,5,-1.07,3089663350,111530,23.55,27800,28050,27400,36400,19600,28000,27702.53,27.13,0,-26340,30266,29132,27616,26482,24966,29700,27050,68,8400,500,20720,50,1,12856050,3561,11.14,0.97,12,0.87,2487.00,28435.00,28750,20230704,-3.65,16550,20220707,67.37,28750,-3.65,20230704,18750,47.73,20230103,28750,-3.65,20230704,16550,67.37,20220707,1.29,N,013030,500,68 억,,3487555,N,N,3,N,00,N
20230705,130242,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,-100,5,-0.36,2532810200,91476,19.31,27800,28050,27400,36400,19600,28000,27688.25,27.13,0,-16936,30266,29132,27616,26482,24966,29700,27050,68,8400,500,20720,50,1,12856050,3587,11.22,0.98,12,0.71,2487.00,28435.00,28750,20230704,-2.96,16550,20220707,68.58,28750,-2.96,20230704,18750,48.80,20230103,28750,-2.96,20230704,16550,68.58,20220707,1.29,N,013030,500,68 억,,3487555,N,N,3,N,00,N
20230705,120241,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27650,-350,5,-1.25,2124395600,76832,16.22,27800,28050,27400,36400,19600,28000,27649.88,27.13,0,-17082,30266,29132,27616,26482,24966,29700,27050,68,8400,500,20720,50,1,12856050,3555,11.12,0.97,12,0.60,2487.00,28435.00,28750,20230704,-3.83,16550,20220707,67.07,28750,-3.83,20230704,18750,47.47,20230103,28750,-3.83,20230704,16550,67.07,20220707,1.29,N,013030,500,68 억,,3487555,N,N,3,N,00,N
20230705,110243,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,-300,5,-1.07,1852975800,67027,14.15,27800,28050,27400,36400,19600,28000,27645.21,27.13,0,-15015,30266,29132,27616,26482,24966,29700,27050,68,8400,500,20720,50,1,12856050,3561,11.14,0.97,12,0.52,2487.00,28435.00,28750,20230704,-3.65,16550,20220707,67.37,28750,-3.65,20230704,18750,47.73,20230103,28750,-3.65,20230704,16550,67.37,20220707,1.29,N,013030,500,68 억,,3487555,N,N,3,N,00,N
20230705,100242,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27600,-400,5,-1.43,1236894650,44666,9.43,27800,28050,27400,36400,19600,28000,27692.08,27.13,0,-14321,30266,29132,27616,26482,24966,29700,27050,68,8400,500,20720,50,1,12856050,3548,11.10,0.97,12,0.35,2487.00,28435.00,28750,20230704,-4.00,16550,20220707,66.77,28750,-4.00,20230704,18750,47.20,20230103,28750,-4.00,20230704,16550,66.77,20220707,1.29,N,013030,500,68 억,,3487555,N,N,3,N,00,N
20230705,090241,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,27750,-250,5,-0.89,182888100,6588,1.39,27800,27850,27650,36400,19600,28000,27760.79,27.13,0,-2579,30266,29132,27616,26482,24966,29700,27050,68,8400,500,20720,50,1,12856050,3568,11.16,0.98,12,0.05,2487.00,28435.00,28750,20230704,-3.48,16550,20220707,67.67,28750,-3.48,20230704,18750,48.00,20230103,28750,-3.48,20230704,16550,67.67,20220707,1.29,N,013030,500,68 억,,3487555,N,N,3,N,00,N
20230704,160241,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28000,1550,2,5.86,13245528850,471940,286.46,26450,28750,26100,34350,18550,26450,28066.18,26.97,0,28563,27183,26816,26333,25966,25483,26575,25725,68,7900,500,19570,50,1,12856050,3600,11.26,0.98,12,3.67,2487.00,28435.00,28750,20230704,-2.61,16550,20220707,69.18,28750,-2.61,20230704,18750,49.33,20230103,28750,-2.61,20230704,16550,69.18,20220707,1.23,N,013030,500,68 억,,3467445,N,N,3,N,00,N
20230704,150239,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,27800,1350,2,5.10,12672650250,451427,274.01,26450,28750,26100,34350,18550,26450,28072.42,26.97,0,31078,27183,26816,26333,25966,25483,26575,25725,68,7900,500,19570,50,1,12856050,3574,11.18,0.98,12,3.51,2487.00,28435.00,28750,20230704,-3.30,16550,20220707,67.98,28750,-3.30,20230704,18750,48.27,20230103,28750,-3.30,20230704,16550,67.98,20220707,1.23,N,013030,500,68 억,,3467445,N,N,1,N,00,N
20230704,140241,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28100,1650,2,6.24,10723183450,381699,231.68,26450,28750,26100,34350,18550,26450,28093.30,26.97,0,23727,27183,26816,26333,25966,25483,26575,25725,68,7900,500,19570,50,1,12856050,3613,11.30,0.99,12,2.97,2487.00,28435.00,28750,20230704,-2.26,16550,20220707,69.79,28750,-2.26,20230704,18750,49.87,20230103,28750,-2.26,20230704,16550,69.79,20220707,1.23,N,013030,500,68 억,,3467445,N,N,1,N,00,N
20230704,130238,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28600,2150,2,8.13,8585868650,306055,185.77,26450,28700,26100,34350,18550,26450,28053.35,26.97,0,14603,27183,26816,26333,25966,25483,26575,25725,68,7900,500,19570,50,1,12856050,3677,11.50,1.01,12,2.38,2487.00,28435.00,28700,20230704,-0.35,16550,20220707,72.81,28700,-0.35,20230704,18750,52.53,20230103,28700,-0.35,20230704,16550,72.81,20220707,1.23,N,013030,500,68 억,,3467445,N,N,1,N,00,N
20230704,120240,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28300,1850,2,6.99,7133374800,255019,154.79,26450,28700,26100,34350,18550,26450,27971.93,26.97,0,12367,27183,26816,26333,25966,25483,26575,25725,68,7900,500,19570,50,1,12856050,3638,11.38,1.00,12,1.98,2487.00,28435.00,28700,20230704,-1.39,16550,20220707,71.00,28700,-1.39,20230704,18750,50.93,20230103,28700,-1.39,20230704,16550,71.00,20220707,1.23,N,013030,500,68 억,,3467445,N,N,1,N,00,N
20230704,110237,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,28600,2150,2,8.13,4894916950,176512,107.14,26450,28650,26100,34350,18550,26450,27731.36,26.97,0,733,27183,26816,26333,25966,25483,26575,25725,68,7900,500,19570,50,1,12856050,3677,11.50,1.01,12,1.37,2487.00,28435.00,28650,20230704,-0.17,16550,20220707,72.81,28650,-0.17,20230704,18750,52.53,20230103,28650,-0.17,20230704,16550,72.81,20220707,1.23,N,013030,500,68 억,,3467445,N,N,1,N,00,N
20230704,100237,55,30.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,27400,950,2,3.59,1594800850,59172,35.92,26450,27700,26100,34350,18550,26450,26951.95,26.97,0,-3675,27183,26816,26333,25966,25483,26575,25725,68,7900,500,19570,50,1,12856050,3523,11.02,0.96,12,0.46,2487.00,28435.00,27700,20230704,-1.08,16550,20220707,65.56,27700,-1.08,20230704,18750,46.13,20230103,27700,-1.08,20230704,16550,65.56,20220707,1.23,N,013030,500,68 억,,3467445,N,N,1,N,00,N
20230704,090238,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26100,-350,5,-1.32,109293050,4159,2.52,26450,26450,26100,34350,18550,26450,26278.68,26.97,0,-503,27183,26816,26333,25966,25483,26575,25725,68,7900,500,19570,50,1,12856050,3355,10.49,0.92,12,0.03,2487.00,28435.00,26900,20220830,-2.97,16550,20220707,57.70,26700,-2.25,20230703,18750,39.20,20230103,26900,-2.97,20220830,16550,57.70,20220707,1.23,N,013030,500,68 억,,3467445,N,N,1,N,00,N
20230703,160236,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26450,100,2,0.38,4321506000,164485,59.86,26550,26700,25850,34250,18450,26350,26272.44,27.34,0,-45508,28116,27232,25766,24882,23416,27675,25325,68,7900,500,19490,50,1,12856050,3400,10.64,0.93,12,1.28,2487.00,28435.00,26900,20220830,-1.67,16550,20220707,59.82,26700,-0.94,20230703,18750,41.07,20230103,26900,-1.67,20220830,16550,59.82,20220707,1.35,N,013030,500,68 억,,3514421,N,N,1,N,00,N
20230703,150238,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26400,50,2,0.19,4077481000,155254,56.50,26550,26700,25850,34250,18450,26350,26263.29,27.34,0,-43209,28116,27232,25766,24882,23416,27675,25325,68,7900,500,19490,50,1,12856050,3394,10.62,0.93,12,1.21,2487.00,28435.00,26900,20220830,-1.86,16550,20220707,59.52,26700,-1.12,20230703,18750,40.80,20230103,26900,-1.86,20220830,16550,59.52,20220707,1.35,N,013030,500,68 억,,3514421,N,N,2,N,00,N
20230703,140237,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26400,50,2,0.19,3315831750,126462,46.02,26550,26700,25850,34250,18450,26350,26219.98,27.34,0,-30520,28116,27232,25766,24882,23416,27675,25325,68,7900,500,19490,50,1,12856050,3394,10.62,0.93,12,0.98,2487.00,28435.00,26900,20220830,-1.86,16550,20220707,59.52,26700,-1.12,20230703,18750,40.80,20230103,26900,-1.86,20220830,16550,59.52,20220707,1.35,N,013030,500,68 억,,3514421,N,N,2,N,00,N
20230703,130236,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26250,-100,5,-0.38,2848941500,108757,39.58,26550,26700,25850,34250,18450,26350,26195.47,27.34,0,-24622,28116,27232,25766,24882,23416,27675,25325,68,7900,500,19490,50,1,12856050,3375,10.55,0.92,12,0.85,2487.00,28435.00,26900,20220830,-2.42,16550,20220707,58.61,26700,-1.69,20230703,18750,40.00,20230103,26900,-2.42,20220830,16550,58.61,20220707,1.35,N,013030,500,68 억,,3514421,N,N,2,N,00,N
20230703,120237,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26350,0,3,0.00,2492503800,95203,34.65,26550,26700,25850,34250,18450,26350,26180.93,27.34,0,-20132,28116,27232,25766,24882,23416,27675,25325,68,7900,500,19490,50,1,12856050,3388,10.60,0.93,12,0.74,2487.00,28435.00,26900,20220830,-2.04,16550,20220707,59.21,26700,-1.31,20230703,18750,40.53,20230103,26900,-2.04,20220830,16550,59.21,20220707,1.35,N,013030,500,68 억,,3514421,N,N,2,N,00,N
20230703,110238,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26200,-150,5,-0.57,1997627150,76368,27.79,26550,26700,25850,34250,18450,26350,26157.90,27.34,0,-23087,28116,27232,25766,24882,23416,27675,25325,68,7900,500,19490,50,1,12856050,3368,10.53,0.92,12,0.59,2487.00,28435.00,26900,20220830,-2.60,16550,20220707,58.31,26700,-1.87,20230703,18750,39.73,20230103,26900,-2.60,20220830,16550,58.31,20220707,1.35,N,013030,500,68 억,,3514421,N,N,2,N,00,N
20230703,100234,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26250,-100,5,-0.38,1483609550,56726,20.64,26550,26700,25850,34250,18450,26350,26153.95,27.34,0,-21465,28116,27232,25766,24882,23416,27675,25325,68,7900,500,19490,50,1,12856050,3375,10.55,0.92,12,0.44,2487.00,28435.00,26900,20220830,-2.42,16550,20220707,58.61,26700,-1.69,20230703,18750,40.00,20230103,26900,-2.42,20220830,16550,58.61,20220707,1.35,N,013030,500,68 억,,3514421,N,N,2,N,00,N
20230703,090234,55,30.00,KOSDAQ,,금속,N,N,N,Y,40,N,26600,250,2,0.95,242058300,9130,3.32,26550,26700,26350,34250,18450,26350,26512.45,27.34,0,-4557,28116,27232,25766,24882,23416,27675,25325,68,7900,500,19490,50,1,12856050,3420,10.70,0.94,12,0.07,2487.00,28435.00,26900,20220830,-1.12,16550,20220707,60.73,26700,-0.37,20230703,18750,41.87,20230103,26900,-1.12,20220830,16550,60.73,20220707,1.35,N,013030,500,68 억,,3514421,N,N,2,N,00,N