KissMeData/025550/price/prices-20230801.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
20230831,160355,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4180,10,2,0.24,1202152175,285234,309.62,4175,4265,4150,5420,2920,4170,4214.62,2.30,0,38584,4223,4196,4173,4146,4123,4185,4135,123,1250,500,3000,5,1,23909198,999,7.23,0.85,12,1.19,578.00,4905.00,5700,20221125,-26.67,3470,20221013,20.46,4945,-15.47,20230420,3545,17.91,20230726,5700,-26.67,20221125,3470,20.46,20221013,3.68,N,025550,500,122 억,,549495,N,N,0,N,00,N
20230831,150449,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4175,5,2,0.12,1183906870,280868,304.88,4175,4265,4150,5420,2920,4170,4215.17,2.30,0,39256,4223,4196,4173,4146,4123,4185,4135,123,1250,500,3000,5,1,23909198,998,7.22,0.85,12,1.17,578.00,4905.00,5700,20221125,-26.75,3470,20221013,20.32,4945,-15.57,20230420,3545,17.77,20230726,5700,-26.75,20221125,3470,20.32,20221013,3.68,N,025550,500,122 억,,549495,N,N,0,N,00,N
20230831,140510,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4180,10,2,0.24,1093596640,259176,281.34,4175,4265,4160,5420,2920,4170,4219.51,2.30,0,40696,4223,4196,4173,4146,4123,4185,4135,123,1250,500,3000,5,1,23909198,999,7.23,0.85,12,1.08,578.00,4905.00,5700,20221125,-26.67,3470,20221013,20.46,4945,-15.47,20230420,3545,17.91,20230726,5700,-26.67,20221125,3470,20.46,20221013,3.68,N,025550,500,122 억,,549495,N,N,0,N,00,N
20230831,130458,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4180,10,2,0.24,1046026960,247772,268.96,4175,4265,4165,5420,2920,4170,4221.73,2.30,0,46038,4223,4196,4173,4146,4123,4185,4135,123,1250,500,3000,5,1,23909198,999,7.23,0.85,12,1.04,578.00,4905.00,5700,20221125,-26.67,3470,20221013,20.46,4945,-15.47,20230420,3545,17.91,20230726,5700,-26.67,20221125,3470,20.46,20221013,3.68,N,025550,500,122 억,,549495,N,N,0,N,00,N
20230831,120503,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4205,35,2,0.84,996132905,235829,255.99,4175,4265,4165,5420,2920,4170,4223.96,2.30,0,49364,4223,4196,4173,4146,4123,4185,4135,123,1250,500,3000,5,1,23909198,1005,7.28,0.86,12,0.99,578.00,4905.00,5700,20221125,-26.23,3470,20221013,21.18,4945,-14.96,20230420,3545,18.62,20230726,5700,-26.23,20221125,3470,21.18,20221013,3.68,N,025550,500,122 억,,549495,N,N,0,N,00,N
20230831,110702,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4235,65,2,1.56,886780680,209938,227.89,4175,4265,4165,5420,2920,4170,4224.01,2.30,0,49991,4223,4196,4173,4146,4123,4185,4135,123,1250,500,3000,5,1,23909198,1013,7.33,0.86,12,0.88,578.00,4905.00,5700,20221125,-25.70,3470,20221013,22.05,4945,-14.36,20230420,3545,19.46,20230726,5700,-25.70,20221125,3470,22.05,20221013,3.68,N,025550,500,122 억,,549495,N,N,0,N,00,N
20230831,100536,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4200,30,2,0.72,598889025,141765,153.89,4175,4265,4165,5420,2920,4170,4224.52,2.30,0,20209,4223,4196,4173,4146,4123,4185,4135,123,1250,500,3000,5,1,23909198,1004,7.27,0.86,12,0.59,578.00,4905.00,5700,20221125,-26.32,3470,20221013,21.04,4945,-15.07,20230420,3545,18.48,20230726,5700,-26.32,20221125,3470,21.04,20221013,3.68,N,025550,500,122 억,,549495,N,N,0,N,00,N
20230831,090428,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4215,45,2,1.08,175384650,41610,45.17,4175,4230,4175,5420,2920,4170,4214.96,2.30,0,25140,4223,4196,4173,4146,4123,4185,4135,123,1250,500,3000,5,1,23909198,1008,7.29,0.86,12,0.17,578.00,4905.00,5700,20221125,-26.05,3470,20221013,21.47,4945,-14.76,20230420,3545,18.90,20230726,5700,-26.05,20221125,3470,21.47,20221013,3.68,N,025550,500,122 억,,549495,N,N,0,N,00,N
20230830,160357,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4170,-15,5,-0.36,383413250,91792,88.86,4195,4200,4150,5440,2930,4185,4176.98,2.31,0,1280,4268,4226,4173,4131,4078,4200,4105,123,1255,500,3010,5,1,23909198,997,7.21,0.85,12,0.38,578.00,4905.00,5700,20221125,-26.84,3470,20221013,20.17,4945,-15.67,20230420,3545,17.63,20230726,5700,-26.84,20221125,3470,20.17,20221013,3.63,N,025550,500,122 억,,551170,N,N,0,N,00,N
20230830,150438,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4180,-5,5,-0.12,372336275,89138,86.29,4195,4200,4150,5440,2930,4185,4177.08,2.31,0,1280,4268,4226,4173,4131,4078,4200,4105,123,1255,500,3010,5,1,23909198,999,7.23,0.85,12,0.37,578.00,4905.00,5700,20221125,-26.67,3470,20221013,20.46,4945,-15.47,20230420,3545,17.91,20230726,5700,-26.67,20221125,3470,20.46,20221013,3.63,N,025550,500,122 억,,551170,N,N,0,N,00,N
20230830,140502,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4195,10,2,0.24,297550320,71239,68.96,4195,4200,4150,5440,2930,4185,4176.79,2.31,0,-2076,4268,4226,4173,4131,4078,4200,4105,123,1255,500,3010,5,1,23909198,1003,7.26,0.86,12,0.30,578.00,4905.00,5700,20221125,-26.40,3470,20221013,20.89,4945,-15.17,20230420,3545,18.34,20230726,5700,-26.40,20221125,3470,20.89,20221013,3.63,N,025550,500,122 억,,551170,N,N,0,N,00,N
20230830,130448,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4190,5,2,0.12,255938320,61311,59.35,4195,4200,4150,5440,2930,4185,4174.43,2.31,0,-3235,4268,4226,4173,4131,4078,4200,4105,123,1255,500,3010,5,1,23909198,1002,7.25,0.85,12,0.26,578.00,4905.00,5700,20221125,-26.49,3470,20221013,20.75,4945,-15.27,20230420,3545,18.19,20230726,5700,-26.49,20221125,3470,20.75,20221013,3.63,N,025550,500,122 억,,551170,N,N,0,N,00,N
20230830,120457,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4190,5,2,0.12,211613610,50719,49.10,4195,4195,4150,5440,2930,4185,4172.27,2.31,0,-3062,4268,4226,4173,4131,4078,4200,4105,123,1255,500,3010,5,1,23909198,1002,7.25,0.85,12,0.21,578.00,4905.00,5700,20221125,-26.49,3470,20221013,20.75,4945,-15.27,20230420,3545,18.19,20230726,5700,-26.49,20221125,3470,20.75,20221013,3.63,N,025550,500,122 억,,551170,N,N,0,N,00,N
20230830,110658,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4165,-20,5,-0.48,130849920,31372,30.37,4195,4195,4150,5440,2930,4185,4170.91,2.31,0,506,4268,4226,4173,4131,4078,4200,4105,123,1255,500,3010,5,1,23909198,996,7.21,0.85,12,0.13,578.00,4905.00,5700,20221125,-26.93,3470,20221013,20.03,4945,-15.77,20230420,3545,17.49,20230726,5700,-26.93,20221125,3470,20.03,20221013,3.63,N,025550,500,122 억,,551170,N,N,0,N,00,N
20230830,100523,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4175,-10,5,-0.24,86737580,20764,20.10,4195,4195,4155,5440,2930,4185,4177.31,2.31,0,852,4268,4226,4173,4131,4078,4200,4105,123,1255,500,3010,5,1,23909198,998,7.22,0.85,12,0.09,578.00,4905.00,5700,20221125,-26.75,3470,20221013,20.32,4945,-15.57,20230420,3545,17.77,20230726,5700,-26.75,20221125,3470,20.32,20221013,3.63,N,025550,500,122 억,,551170,N,N,0,N,00,N
20230830,090423,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4190,5,2,0.12,16979320,4057,3.93,4195,4195,4175,5440,2930,4185,4185.19,2.31,0,-1226,4268,4226,4173,4131,4078,4200,4105,123,1255,500,3010,5,1,23909198,1002,7.25,0.85,12,0.02,578.00,4905.00,5700,20221125,-26.49,3470,20221013,20.75,4945,-15.27,20230420,3545,18.19,20230726,5700,-26.49,20221125,3470,20.75,20221013,3.63,N,025550,500,122 억,,551170,N,N,0,N,00,N
20230829,160353,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4185,15,2,0.36,425350155,102329,33.87,4200,4215,4120,5420,2920,4170,4156.67,2.42,0,-23656,4270,4220,4155,4105,4040,4245,4130,123,1250,500,3000,5,1,23909198,1001,7.24,0.85,12,0.43,578.00,4905.00,5700,20221125,-26.58,3470,20221013,20.61,4945,-15.37,20230420,3545,18.05,20230726,5700,-26.58,20221125,3470,20.61,20221013,3.65,N,025550,500,122 억,,578956,N,N,0,N,00,N
20230829,150439,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4170,0,3,0.00,380131200,91511,30.29,4200,4215,4120,5420,2920,4170,4153.94,2.42,0,-23656,4270,4220,4155,4105,4040,4245,4130,123,1250,500,3000,5,1,23909198,997,7.21,0.85,12,0.38,578.00,4905.00,5700,20221125,-26.84,3470,20221013,20.17,4945,-15.67,20230420,3545,17.63,20230726,5700,-26.84,20221125,3470,20.17,20221013,3.65,N,025550,500,122 억,,578956,N,N,0,N,00,N
20230829,140512,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4175,5,2,0.12,330123900,79515,26.32,4200,4215,4120,5420,2920,4170,4151.72,2.42,0,-23656,4270,4220,4155,4105,4040,4245,4130,123,1250,500,3000,5,1,23909198,998,7.22,0.85,12,0.33,578.00,4905.00,5700,20221125,-26.75,3470,20221013,20.32,4945,-15.57,20230420,3545,17.77,20230726,5700,-26.75,20221125,3470,20.32,20221013,3.65,N,025550,500,122 억,,578956,N,N,0,N,00,N
20230829,130452,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4175,5,2,0.12,302227835,72814,24.10,4200,4215,4120,5420,2920,4170,4150.68,2.42,0,-23600,4270,4220,4155,4105,4040,4245,4130,123,1250,500,3000,5,1,23909198,998,7.22,0.85,12,0.30,578.00,4905.00,5700,20221125,-26.75,3470,20221013,20.32,4945,-15.57,20230420,3545,17.77,20230726,5700,-26.75,20221125,3470,20.32,20221013,3.65,N,025550,500,122 억,,578956,N,N,0,N,00,N
20230829,120506,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4145,-25,5,-0.60,243804375,58776,19.45,4200,4215,4120,5420,2920,4170,4148.03,2.42,0,-23600,4270,4220,4155,4105,4040,4245,4130,123,1250,500,3000,5,1,23909198,991,7.17,0.85,12,0.25,578.00,4905.00,5700,20221125,-27.28,3470,20221013,19.45,4945,-16.18,20230420,3545,16.93,20230726,5700,-27.28,20221125,3470,19.45,20221013,3.65,N,025550,500,122 억,,578956,N,N,0,N,00,N
20230829,110752,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4150,-20,5,-0.48,143859430,34605,11.45,4200,4215,4130,5420,2920,4170,4157.19,2.42,0,-13256,4270,4220,4155,4105,4040,4245,4130,123,1250,500,3000,5,1,23909198,992,7.18,0.85,12,0.14,578.00,4905.00,5700,20221125,-27.19,3470,20221013,19.60,4945,-16.08,20230420,3545,17.07,20230726,5700,-27.19,20221125,3470,19.60,20221013,3.65,N,025550,500,122 억,,578956,N,N,0,N,00,N
20230829,100539,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4160,-10,5,-0.24,105294460,25300,8.37,4200,4215,4130,5420,2920,4170,4161.84,2.42,0,-11255,4270,4220,4155,4105,4040,4245,4130,123,1250,500,3000,5,1,23909198,995,7.20,0.85,12,0.11,578.00,4905.00,5700,20221125,-27.02,3470,20221013,19.88,4945,-15.87,20230420,3545,17.35,20230726,5700,-27.02,20221125,3470,19.88,20221013,3.65,N,025550,500,122 억,,578956,N,N,0,N,00,N
20230829,090345,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4150,-20,5,-0.48,19937535,4766,1.58,4200,4215,4150,5420,2920,4170,4183.28,2.42,0,-2802,4270,4220,4155,4105,4040,4245,4130,123,1250,500,3000,5,1,23909198,992,7.18,0.85,12,0.02,578.00,4905.00,5700,20221125,-27.19,3470,20221013,19.60,4945,-16.08,20230420,3545,17.07,20230726,5700,-27.19,20221125,3470,19.60,20221013,3.65,N,025550,500,122 억,,578956,N,N,0,N,00,N
20230828,160344,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4170,80,2,1.96,1254715815,301997,507.07,4090,4205,4090,5310,2865,4090,4154.61,2.08,0,82457,4153,4121,4093,4061,4033,4107,4047,123,1220,500,2940,5,1,23909198,997,7.21,0.85,12,1.26,578.00,4905.00,5700,20221125,-26.84,3470,20221013,20.17,4945,-15.67,20230420,3545,17.63,20230726,5700,-26.84,20221125,3470,20.17,20221013,3.63,N,025550,500,122 억,,496590,N,N,0,N,00,N
20230828,150348,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4165,75,2,1.83,1206978160,290522,487.80,4090,4205,4090,5310,2865,4090,4154.52,2.08,0,83086,4153,4121,4093,4061,4033,4107,4047,123,1220,500,2940,5,1,23909198,996,7.21,0.85,12,1.22,578.00,4905.00,5700,20221125,-26.93,3470,20221013,20.03,4945,-15.77,20230420,3545,17.49,20230726,5700,-26.93,20221125,3470,20.03,20221013,3.63,N,025550,500,122 억,,496590,N,N,0,N,00,N
20230828,140347,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4135,45,2,1.10,1127393635,271258,455.46,4090,4205,4090,5310,2865,4090,4156.17,2.08,0,79942,4153,4121,4093,4061,4033,4107,4047,123,1220,500,2940,5,1,23909198,989,7.15,0.84,12,1.13,578.00,4905.00,5700,20221125,-27.46,3470,20221013,19.16,4945,-16.38,20230420,3545,16.64,20230726,5700,-27.46,20221125,3470,19.16,20221013,3.63,N,025550,500,122 억,,496590,N,N,0,N,00,N
20230828,130352,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4175,85,2,2.08,1063335890,255806,429.51,4090,4205,4090,5310,2865,4090,4156.81,2.08,0,76562,4153,4121,4093,4061,4033,4107,4047,123,1220,500,2940,5,1,23909198,998,7.22,0.85,12,1.07,578.00,4905.00,5700,20221125,-26.75,3470,20221013,20.32,4945,-15.57,20230420,3545,17.77,20230726,5700,-26.75,20221125,3470,20.32,20221013,3.63,N,025550,500,122 억,,496590,N,N,0,N,00,N
20230828,120348,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4160,70,2,1.71,1015706425,244346,410.27,4090,4205,4090,5310,2865,4090,4156.84,2.08,0,75190,4153,4121,4093,4061,4033,4107,4047,123,1220,500,2940,5,1,23909198,995,7.20,0.85,12,1.02,578.00,4905.00,5700,20221125,-27.02,3470,20221013,19.88,4945,-15.87,20230420,3545,17.35,20230726,5700,-27.02,20221125,3470,19.88,20221013,3.63,N,025550,500,122 억,,496590,N,N,0,N,00,N
20230828,110346,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4180,90,2,2.20,936019420,225169,378.07,4090,4205,4090,5310,2865,4090,4156.96,2.08,0,76344,4153,4121,4093,4061,4033,4107,4047,123,1220,500,2940,5,1,23909198,999,7.23,0.85,12,0.94,578.00,4905.00,5700,20221125,-26.67,3470,20221013,20.46,4945,-15.47,20230420,3545,17.91,20230726,5700,-26.67,20221125,3470,20.46,20221013,3.63,N,025550,500,122 억,,496590,N,N,0,N,00,N
20230828,100341,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4170,80,2,1.96,800715675,192714,323.58,4090,4205,4090,5310,2865,4090,4154.94,2.08,0,65701,4153,4121,4093,4061,4033,4107,4047,123,1220,500,2940,5,1,23909198,997,7.21,0.85,12,0.81,578.00,4905.00,5700,20221125,-26.84,3470,20221013,20.17,4945,-15.67,20230420,3545,17.63,20230726,5700,-26.84,20221125,3470,20.17,20221013,3.63,N,025550,500,122 억,,496590,N,N,0,N,00,N
20230828,090347,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,30,2,0.73,39982865,9768,16.40,4090,4125,4090,5310,2865,4090,4093.25,2.08,0,-178,4153,4121,4093,4061,4033,4107,4047,123,1220,500,2940,5,1,23909198,985,7.13,0.84,12,0.04,578.00,4905.00,5700,20221125,-27.72,3470,20221013,18.73,4945,-16.68,20230420,3545,16.22,20230726,5700,-27.72,20221125,3470,18.73,20221013,3.63,N,025550,500,122 억,,496590,N,N,0,N,00,N
20230825,160345,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4090,-5,5,-0.12,242698510,59352,56.82,4125,4125,4065,5320,2870,4095,4089.14,2.08,0,-282,4175,4135,4095,4055,4015,4155,4075,123,1225,500,2940,5,1,23909198,978,7.08,0.83,12,0.25,578.00,4905.00,5700,20221125,-28.25,3470,20221013,17.87,4945,-17.29,20230420,3545,15.37,20230726,5700,-28.25,20221125,3470,17.87,20221013,3.41,N,025550,500,122 억,,496872,N,N,0,N,00,N
20230825,150347,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,5,2,0.12,228217395,55813,53.43,4125,4125,4065,5320,2870,4095,4088.96,2.08,0,-615,4175,4135,4095,4055,4015,4155,4075,123,1225,500,2940,5,1,23909198,980,7.09,0.84,12,0.23,578.00,4905.00,5700,20221125,-28.07,3470,20221013,18.16,4945,-17.09,20230420,3545,15.66,20230726,5700,-28.07,20221125,3470,18.16,20221013,3.41,N,025550,500,122 억,,496872,N,N,0,N,00,N
20230825,140345,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,10,2,0.24,212201945,51901,49.68,4125,4125,4065,5320,2870,4095,4088.59,2.08,0,-1009,4175,4135,4095,4055,4015,4155,4075,123,1225,500,2940,5,1,23909198,981,7.10,0.84,12,0.22,578.00,4905.00,5700,20221125,-27.98,3470,20221013,18.30,4945,-16.99,20230420,3545,15.80,20230726,5700,-27.98,20221125,3470,18.30,20221013,3.41,N,025550,500,122 억,,496872,N,N,0,N,00,N
20230825,130345,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4080,-15,5,-0.37,179972005,44009,42.13,4125,4125,4065,5320,2870,4095,4089.44,2.08,0,-873,4175,4135,4095,4055,4015,4155,4075,123,1225,500,2940,5,1,23909198,975,7.06,0.83,12,0.18,578.00,4905.00,5700,20221125,-28.42,3470,20221013,17.58,4945,-17.49,20230420,3545,15.09,20230726,5700,-28.42,20221125,3470,17.58,20221013,3.41,N,025550,500,122 억,,496872,N,N,0,N,00,N
20230825,120346,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4110,15,2,0.37,127536150,31174,29.84,4125,4125,4065,5320,2870,4095,4091.11,2.08,0,-1737,4175,4135,4095,4055,4015,4155,4075,123,1225,500,2940,5,1,23909198,983,7.11,0.84,12,0.13,578.00,4905.00,5700,20221125,-27.89,3470,20221013,18.44,4945,-16.89,20230420,3545,15.94,20230726,5700,-27.89,20221125,3470,18.44,20221013,3.41,N,025550,500,122 억,,496872,N,N,0,N,00,N
20230825,110346,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,10,2,0.24,97563115,23866,22.85,4125,4125,4065,5320,2870,4095,4087.95,2.08,0,-2618,4175,4135,4095,4055,4015,4155,4075,123,1225,500,2940,5,1,23909198,981,7.10,0.84,12,0.10,578.00,4905.00,5700,20221125,-27.98,3470,20221013,18.30,4945,-16.99,20230420,3545,15.80,20230726,5700,-27.98,20221125,3470,18.30,20221013,3.41,N,025550,500,122 억,,496872,N,N,0,N,00,N
20230825,100345,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4095,0,3,0.00,61572485,15073,14.43,4125,4125,4065,5320,2870,4095,4084.95,2.08,0,-1600,4175,4135,4095,4055,4015,4155,4075,123,1225,500,2940,5,1,23909198,979,7.08,0.83,12,0.06,578.00,4905.00,5700,20221125,-28.16,3470,20221013,18.01,4945,-17.19,20230420,3545,15.51,20230726,5700,-28.16,20221125,3470,18.01,20221013,3.41,N,025550,500,122 억,,496872,N,N,0,N,00,N
20230825,090347,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,10,2,0.24,15461445,3779,3.62,4125,4125,4070,5320,2870,4095,4091.41,2.08,0,-1155,4175,4135,4095,4055,4015,4155,4075,123,1225,500,2940,5,1,23909198,981,7.10,0.84,12,0.02,578.00,4905.00,5700,20221125,-27.98,3470,20221013,18.30,4945,-16.99,20230420,3545,15.80,20230726,5700,-27.98,20221125,3470,18.30,20221013,3.41,N,025550,500,122 억,,496872,N,N,0,N,00,N
20230824,160343,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4095,20,2,0.49,424025065,103452,30.27,4080,4135,4055,5290,2855,4075,4098.77,2.09,0,-2254,4258,4166,4108,4016,3958,4137,3987,123,1215,500,2930,5,1,23909198,979,7.08,0.83,12,0.43,578.00,4905.00,5700,20221125,-28.16,3470,20221013,18.01,4945,-17.19,20230420,3545,15.51,20230726,5700,-28.16,20221125,3470,18.01,20221013,3.52,N,025550,500,122 억,,499826,N,N,0,N,00,N
20230824,150341,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,30,2,0.74,386214160,94225,27.57,4080,4135,4055,5290,2855,4075,4098.85,2.09,0,-1935,4258,4166,4108,4016,3958,4137,3987,123,1215,500,2930,5,1,23909198,981,7.10,0.84,12,0.39,578.00,4905.00,5700,20221125,-27.98,3470,20221013,18.30,4945,-16.99,20230420,3545,15.80,20230726,5700,-27.98,20221125,3470,18.30,20221013,3.52,N,025550,500,122 억,,499826,N,N,0,N,00,N
20230824,140343,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4110,35,2,0.86,357451395,87204,25.51,4080,4135,4055,5290,2855,4075,4099.03,2.09,0,766,4258,4166,4108,4016,3958,4137,3987,123,1215,500,2930,5,1,23909198,983,7.11,0.84,12,0.36,578.00,4905.00,5700,20221125,-27.89,3470,20221013,18.44,4945,-16.89,20230420,3545,15.94,20230726,5700,-27.89,20221125,3470,18.44,20221013,3.52,N,025550,500,122 억,,499826,N,N,0,N,00,N
20230824,130344,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,45,2,1.10,334075715,81505,23.85,4080,4135,4055,5290,2855,4075,4098.84,2.09,0,766,4258,4166,4108,4016,3958,4137,3987,123,1215,500,2930,5,1,23909198,985,7.13,0.84,12,0.34,578.00,4905.00,5700,20221125,-27.72,3470,20221013,18.73,4945,-16.68,20230420,3545,16.22,20230726,5700,-27.72,20221125,3470,18.73,20221013,3.52,N,025550,500,122 억,,499826,N,N,0,N,00,N
20230824,120344,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4095,20,2,0.49,280810745,68520,20.05,4080,4135,4055,5290,2855,4075,4098.23,2.09,0,244,4258,4166,4108,4016,3958,4137,3987,123,1215,500,2930,5,1,23909198,979,7.08,0.83,12,0.29,578.00,4905.00,5700,20221125,-28.16,3470,20221013,18.01,4945,-17.19,20230420,3545,15.51,20230726,5700,-28.16,20221125,3470,18.01,20221013,3.52,N,025550,500,122 억,,499826,N,N,0,N,00,N
20230824,110344,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4095,20,2,0.49,250579605,61138,17.89,4080,4135,4055,5290,2855,4075,4098.59,2.09,0,780,4258,4166,4108,4016,3958,4137,3987,123,1215,500,2930,5,1,23909198,979,7.08,0.83,12,0.26,578.00,4905.00,5700,20221125,-28.16,3470,20221013,18.01,4945,-17.19,20230420,3545,15.51,20230726,5700,-28.16,20221125,3470,18.01,20221013,3.52,N,025550,500,122 억,,499826,N,N,0,N,00,N
20230824,100342,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,30,2,0.74,232643490,56755,16.61,4080,4135,4055,5290,2855,4075,4099.08,2.09,0,1324,4258,4166,4108,4016,3958,4137,3987,123,1215,500,2930,5,1,23909198,981,7.10,0.84,12,0.24,578.00,4905.00,5700,20221125,-27.98,3470,20221013,18.30,4945,-16.99,20230420,3545,15.80,20230726,5700,-27.98,20221125,3470,18.30,20221013,3.52,N,025550,500,122 억,,499826,N,N,0,N,00,N
20230824,090344,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,10,2,0.25,8536400,2091,0.61,4080,4095,4075,5290,2855,4075,4082.45,2.09,0,-1117,4258,4166,4108,4016,3958,4137,3987,123,1215,500,2930,5,1,23909198,977,7.07,0.83,12,0.01,578.00,4905.00,5700,20221125,-28.33,3470,20221013,17.72,4945,-17.39,20230420,3545,15.23,20230726,5700,-28.33,20221125,3470,17.72,20221013,3.52,N,025550,500,122 억,,499826,N,N,0,N,00,N
20230823,160341,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4075,-45,5,-1.09,1385750875,337936,36.21,4200,4200,4050,5350,2885,4120,4100.63,2.53,0,-105653,4340,4230,4130,4020,3920,4285,4075,123,1230,500,2960,5,1,23909198,974,7.05,0.83,12,1.41,578.00,4905.00,5700,20221125,-28.51,3470,20221013,17.44,4945,-17.59,20230420,3545,14.95,20230726,5700,-28.51,20221125,3470,17.44,20221013,3.50,N,025550,500,122 억,,605768,N,N,0,N,00,N
20230823,150343,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4080,-40,5,-0.97,1362916555,332325,35.61,4200,4200,4050,5350,2885,4120,4101.16,2.53,0,-105045,4340,4230,4130,4020,3920,4285,4075,123,1230,500,2960,5,1,23909198,975,7.06,0.83,12,1.39,578.00,4905.00,5700,20221125,-28.42,3470,20221013,17.58,4945,-17.49,20230420,3545,15.09,20230726,5700,-28.42,20221125,3470,17.58,20221013,3.50,N,025550,500,122 억,,605768,N,N,0,N,00,N
20230823,140344,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,-35,5,-0.85,1206496200,293891,31.49,4200,4200,4050,5350,2885,4120,4105.25,2.53,0,-93963,4340,4230,4130,4020,3920,4285,4075,123,1230,500,2960,5,1,23909198,977,7.07,0.83,12,1.23,578.00,4905.00,5700,20221125,-28.33,3470,20221013,17.72,4945,-17.39,20230420,3545,15.23,20230726,5700,-28.33,20221125,3470,17.72,20221013,3.50,N,025550,500,122 억,,605768,N,N,0,N,00,N
20230823,130342,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,-20,5,-0.49,1095923210,266845,28.59,4200,4200,4050,5350,2885,4120,4106.97,2.53,0,-92675,4340,4230,4130,4020,3920,4285,4075,123,1230,500,2960,5,1,23909198,980,7.09,0.84,12,1.12,578.00,4905.00,5700,20221125,-28.07,3470,20221013,18.16,4945,-17.09,20230420,3545,15.66,20230726,5700,-28.07,20221125,3470,18.16,20221013,3.50,N,025550,500,122 억,,605768,N,N,0,N,00,N
20230823,120344,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4090,-30,5,-0.73,1022569525,248953,26.68,4200,4200,4050,5350,2885,4120,4107.48,2.53,0,-91011,4340,4230,4130,4020,3920,4285,4075,123,1230,500,2960,5,1,23909198,978,7.08,0.83,12,1.04,578.00,4905.00,5700,20221125,-28.25,3470,20221013,17.87,4945,-17.29,20230420,3545,15.37,20230726,5700,-28.25,20221125,3470,17.87,20221013,3.50,N,025550,500,122 억,,605768,N,N,0,N,00,N
20230823,110342,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4060,-60,5,-1.46,983365690,239337,25.65,4200,4200,4050,5350,2885,4120,4108.71,2.53,0,-88024,4340,4230,4130,4020,3920,4285,4075,123,1230,500,2960,5,1,23909198,971,7.02,0.83,12,1.00,578.00,4905.00,5700,20221125,-28.77,3470,20221013,17.00,4945,-17.90,20230420,3545,14.53,20230726,5700,-28.77,20221125,3470,17.00,20221013,3.50,N,025550,500,122 억,,605768,N,N,0,N,00,N
20230823,100342,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,-35,5,-0.85,856505945,208205,22.31,4200,4200,4050,5350,2885,4120,4113.76,2.53,0,-68582,4340,4230,4130,4020,3920,4285,4075,123,1230,500,2960,5,1,23909198,977,7.07,0.83,12,0.87,578.00,4905.00,5700,20221125,-28.33,3470,20221013,17.72,4945,-17.39,20230420,3545,15.23,20230726,5700,-28.33,20221125,3470,17.72,20221013,3.50,N,025550,500,122 억,,605768,N,N,0,N,00,N
20230823,090346,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,0,3,0.00,363857835,87536,9.38,4200,4200,4110,5350,2885,4120,4156.67,2.53,0,-42389,4340,4230,4130,4020,3920,4285,4075,123,1230,500,2960,5,1,23909198,985,7.13,0.84,12,0.37,578.00,4905.00,5700,20221125,-27.72,3470,20221013,18.73,4945,-16.68,20230420,3545,16.22,20230726,5700,-27.72,20221125,3470,18.73,20221013,3.50,N,025550,500,122 억,,605768,N,N,0,N,00,N
20230822,160340,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,80,2,1.98,3668136145,886345,632.18,4050,4240,4030,5250,2830,4040,4138.50,2.55,0,-6618,4183,4111,4073,4001,3963,4092,3982,123,1210,500,2900,5,1,23909198,985,7.13,0.84,12,3.71,578.00,4905.00,5700,20221125,-27.72,3470,20221013,18.73,4945,-16.68,20230420,3545,16.22,20230726,5700,-27.72,20221125,3470,18.73,20221013,3.49,N,025550,500,122 억,,608694,N,N,0,N,00,N
20230822,150340,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,60,2,1.49,3493532770,843927,601.92,4050,4240,4030,5250,2830,4040,4139.61,2.55,0,-2659,4183,4111,4073,4001,3963,4092,3982,123,1210,500,2900,5,1,23909198,980,7.09,0.84,12,3.53,578.00,4905.00,5700,20221125,-28.07,3470,20221013,18.16,4945,-17.09,20230420,3545,15.66,20230726,5700,-28.07,20221125,3470,18.16,20221013,3.49,N,025550,500,122 억,,608694,N,N,0,N,00,N
20230822,140343,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4095,55,2,1.36,3351940535,809348,577.26,4050,4240,4030,5250,2830,4040,4141.53,2.55,0,-697,4183,4111,4073,4001,3963,4092,3982,123,1210,500,2900,5,1,23909198,979,7.08,0.83,12,3.39,578.00,4905.00,5700,20221125,-28.16,3470,20221013,18.01,4945,-17.19,20230420,3545,15.51,20230726,5700,-28.16,20221125,3470,18.01,20221013,3.49,N,025550,500,122 억,,608694,N,N,0,N,00,N
20230822,130340,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4170,130,2,3.22,2869280525,692438,493.88,4050,4240,4030,5250,2830,4040,4143.74,2.55,0,12556,4183,4111,4073,4001,3963,4092,3982,123,1210,500,2900,5,1,23909198,997,7.21,0.85,12,2.90,578.00,4905.00,5700,20221125,-26.84,3470,20221013,20.17,4945,-15.67,20230420,3545,17.63,20230726,5700,-26.84,20221125,3470,20.17,20221013,3.49,N,025550,500,122 억,,608694,N,N,0,N,00,N
20230822,120334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4170,130,2,3.22,1861902075,450843,321.56,4050,4200,4030,5250,2830,4040,4129.82,2.55,0,6360,4183,4111,4073,4001,3963,4092,3982,123,1210,500,2900,5,1,23909198,997,7.21,0.85,12,1.89,578.00,4905.00,5700,20221125,-26.84,3470,20221013,20.17,4945,-15.67,20230420,3545,17.63,20230726,5700,-26.84,20221125,3470,20.17,20221013,3.49,N,025550,500,122 억,,608694,N,N,0,N,00,N
20230822,110339,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4065,25,2,0.62,804013035,196735,140.32,4050,4160,4030,5250,2830,4040,4086.78,2.55,0,17528,4183,4111,4073,4001,3963,4092,3982,123,1210,500,2900,5,1,23909198,972,7.03,0.83,12,0.82,578.00,4905.00,5700,20221125,-28.68,3470,20221013,17.15,4945,-17.80,20230420,3545,14.67,20230726,5700,-28.68,20221125,3470,17.15,20221013,3.49,N,025550,500,122 억,,608694,N,N,0,N,00,N
20230822,100338,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4070,30,2,0.74,634923925,155457,110.88,4050,4160,4030,5250,2830,4040,4084.24,2.55,0,-4772,4183,4111,4073,4001,3963,4092,3982,123,1210,500,2900,5,1,23909198,973,7.04,0.83,12,0.65,578.00,4905.00,5700,20221125,-28.60,3470,20221013,17.29,4945,-17.69,20230420,3545,14.81,20230726,5700,-28.60,20221125,3470,17.29,20221013,3.49,N,025550,500,122 억,,608694,N,N,0,N,00,N
20230822,090339,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4090,50,2,1.24,150425430,36709,26.18,4050,4160,4050,5250,2830,4040,4097.78,2.55,0,7030,4183,4111,4073,4001,3963,4092,3982,123,1210,500,2900,5,1,23909198,978,7.08,0.83,12,0.15,578.00,4905.00,5700,20221125,-28.25,3470,20221013,17.87,4945,-17.29,20230420,3545,15.37,20230726,5700,-28.25,20221125,3470,17.87,20221013,3.49,N,025550,500,122 억,,608694,N,N,0,N,00,N
20230821,160339,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4040,-55,5,-1.34,569643510,140066,95.09,4100,4145,4035,5320,2870,4095,4066.99,2.56,0,-3439,4171,4132,4061,4022,3951,4152,4042,123,1225,500,2940,5,1,23909198,966,6.99,0.82,12,0.59,578.00,4905.00,5700,20221125,-29.12,3470,20221013,16.43,4945,-18.30,20230420,3545,13.96,20230726,5700,-29.12,20221125,3470,16.43,20221013,3.56,N,025550,500,122 억,,612133,N,N,0,N,00,N
20230821,150340,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4055,-40,5,-0.98,509849195,125285,85.05,4100,4145,4035,5320,2870,4095,4069.52,2.56,0,-2335,4171,4132,4061,4022,3951,4152,4042,123,1225,500,2940,5,1,23909198,970,7.02,0.83,12,0.52,578.00,4905.00,5700,20221125,-28.86,3470,20221013,16.86,4945,-18.00,20230420,3545,14.39,20230726,5700,-28.86,20221125,3470,16.86,20221013,3.56,N,025550,500,122 억,,612133,N,N,0,N,00,N
20230821,140342,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4060,-35,5,-0.85,443091395,108811,73.87,4100,4145,4035,5320,2870,4095,4072.12,2.56,0,1060,4171,4132,4061,4022,3951,4152,4042,123,1225,500,2940,5,1,23909198,971,7.02,0.83,12,0.46,578.00,4905.00,5700,20221125,-28.77,3470,20221013,17.00,4945,-17.90,20230420,3545,14.53,20230726,5700,-28.77,20221125,3470,17.00,20221013,3.56,N,025550,500,122 억,,612133,N,N,0,N,00,N
20230821,130342,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4090,-5,5,-0.12,422864425,103825,70.49,4100,4145,4035,5320,2870,4095,4072.86,2.56,0,2670,4171,4132,4061,4022,3951,4152,4042,123,1225,500,2940,5,1,23909198,978,7.08,0.83,12,0.43,578.00,4905.00,5700,20221125,-28.25,3470,20221013,17.87,4945,-17.29,20230420,3545,15.37,20230726,5700,-28.25,20221125,3470,17.87,20221013,3.56,N,025550,500,122 억,,612133,N,N,0,N,00,N
20230821,120341,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4050,-45,5,-1.10,388037315,95245,64.66,4100,4145,4035,5320,2870,4095,4074.10,2.56,0,4737,4171,4132,4061,4022,3951,4152,4042,123,1225,500,2940,5,1,23909198,968,7.01,0.83,12,0.40,578.00,4905.00,5700,20221125,-28.95,3470,20221013,16.71,4945,-18.10,20230420,3545,14.25,20230726,5700,-28.95,20221125,3470,16.71,20221013,3.56,N,025550,500,122 억,,612133,N,N,0,N,00,N
20230821,110341,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4050,-45,5,-1.10,317335155,77773,52.80,4100,4145,4035,5320,2870,4095,4080.27,2.56,0,9402,4171,4132,4061,4022,3951,4152,4042,123,1225,500,2940,5,1,23909198,968,7.01,0.83,12,0.33,578.00,4905.00,5700,20221125,-28.95,3470,20221013,16.71,4945,-18.10,20230420,3545,14.25,20230726,5700,-28.95,20221125,3470,16.71,20221013,3.56,N,025550,500,122 억,,612133,N,N,0,N,00,N
20230821,100339,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,-10,5,-0.24,227768725,55690,37.81,4100,4145,4050,5320,2870,4095,4089.94,2.56,0,18062,4171,4132,4061,4022,3951,4152,4042,123,1225,500,2940,5,1,23909198,977,7.07,0.83,12,0.23,578.00,4905.00,5700,20221125,-28.33,3470,20221013,17.72,4945,-17.39,20230420,3545,15.23,20230726,5700,-28.33,20221125,3470,17.72,20221013,3.56,N,025550,500,122 억,,612133,N,N,0,N,00,N
20230821,090345,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,5,2,0.12,29127635,7119,4.83,4100,4145,4055,5320,2870,4095,4091.53,2.56,0,1965,4171,4132,4061,4022,3951,4152,4042,123,1225,500,2940,5,1,23909198,980,7.09,0.84,12,0.03,578.00,4905.00,5700,20221125,-28.07,3470,20221013,18.16,4945,-17.09,20230420,3545,15.66,20230726,5700,-28.07,20221125,3470,18.16,20221013,3.56,N,025550,500,122 억,,612133,N,N,0,N,00,N
20230818,160340,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4095,-45,5,-1.09,589209095,146127,13.08,4035,4100,3990,5380,2900,4140,4031.69,2.62,0,-14319,4370,4255,4095,3980,3820,4312,4037,123,1240,500,2980,5,1,23909198,979,7.08,0.83,12,0.61,578.00,4905.00,5700,20221125,-28.16,3470,20221013,18.01,4945,-17.19,20230420,3545,15.51,20230726,5700,-28.16,20221125,3470,18.01,20221013,3.58,N,025550,500,122 억,,626452,N,N,0,N,00,N
20230818,150336,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4045,-95,5,-2.29,480688075,119547,10.70,4035,4085,3990,5380,2900,4140,4020.71,2.62,0,-13055,4370,4255,4095,3980,3820,4312,4037,123,1240,500,2980,5,1,23909198,967,7.00,0.82,12,0.50,578.00,4905.00,5700,20221125,-29.04,3470,20221013,16.57,4945,-18.20,20230420,3545,14.10,20230726,5700,-29.04,20221125,3470,16.57,20221013,3.58,N,025550,500,122 억,,626452,N,N,0,N,00,N
20230818,140340,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4040,-100,5,-2.42,424247770,105558,9.45,4035,4085,3990,5380,2900,4140,4018.87,2.62,0,-12958,4370,4255,4095,3980,3820,4312,4037,123,1240,500,2980,5,1,23909198,966,6.99,0.82,12,0.44,578.00,4905.00,5700,20221125,-29.12,3470,20221013,16.43,4945,-18.30,20230420,3545,13.96,20230726,5700,-29.12,20221125,3470,16.43,20221013,3.58,N,025550,500,122 억,,626452,N,N,0,N,00,N
20230818,130336,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4045,-95,5,-2.29,347299855,86492,7.74,4035,4085,3990,5380,2900,4140,4015.11,2.62,0,-9121,4370,4255,4095,3980,3820,4312,4037,123,1240,500,2980,5,1,23909198,967,7.00,0.82,12,0.36,578.00,4905.00,5700,20221125,-29.04,3470,20221013,16.57,4945,-18.20,20230420,3545,14.10,20230726,5700,-29.04,20221125,3470,16.57,20221013,3.58,N,025550,500,122 억,,626452,N,N,0,N,00,N
20230818,120347,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4025,-115,5,-2.78,329374780,82050,7.34,4035,4085,3990,5380,2900,4140,4014.01,2.62,0,-8454,4370,4255,4095,3980,3820,4312,4037,123,1240,500,2980,5,1,23909198,962,6.96,0.82,12,0.34,578.00,4905.00,5700,20221125,-29.39,3470,20221013,15.99,4945,-18.60,20230420,3545,13.54,20230726,5700,-29.39,20221125,3470,15.99,20221013,3.58,N,025550,500,122 억,,626452,N,N,0,N,00,N
20230818,110338,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4020,-120,5,-2.90,290671955,72413,6.48,4035,4085,3990,5380,2900,4140,4013.74,2.62,0,-6288,4370,4255,4095,3980,3820,4312,4037,123,1240,500,2980,5,1,23909198,961,6.96,0.82,12,0.30,578.00,4905.00,5700,20221125,-29.47,3470,20221013,15.85,4945,-18.71,20230420,3545,13.40,20230726,5700,-29.47,20221125,3470,15.85,20221013,3.58,N,025550,500,122 억,,626452,N,N,0,N,00,N
20230818,100340,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4005,-135,5,-3.26,241189665,60051,5.38,4035,4085,3990,5380,2900,4140,4016.00,2.62,0,-5596,4370,4255,4095,3980,3820,4312,4037,123,1240,500,2980,5,1,23909198,958,6.93,0.82,12,0.25,578.00,4905.00,5700,20221125,-29.74,3470,20221013,15.42,4945,-19.01,20230420,3545,12.98,20230726,5700,-29.74,20221125,3470,15.42,20221013,3.58,N,025550,500,122 억,,626452,N,N,0,N,00,N
20230818,090339,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4030,-110,5,-2.66,42787490,10620,0.95,4035,4085,4005,5380,2900,4140,4026.82,2.62,0,2768,4370,4255,4095,3980,3820,4312,4037,123,1240,500,2980,5,1,23909198,964,6.97,0.82,12,0.04,578.00,4905.00,5700,20221125,-29.30,3470,20221013,16.14,4945,-18.50,20230420,3545,13.68,20230726,5700,-29.30,20221125,3470,16.14,20221013,3.58,N,025550,500,122 억,,626452,N,N,0,N,00,N
20230817,160340,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4140,-5,5,-0.12,4559835100,1108383,752.53,4050,4210,3935,5380,2905,4145,4113.95,2.72,0,-38359,4261,4202,4091,4032,3921,4232,4062,123,1237,500,2980,5,1,23909198,990,7.16,0.84,12,4.64,578.00,4905.00,5700,20221125,-27.37,3470,20221013,19.31,4945,-16.28,20230420,3545,16.78,20230726,5700,-27.37,20221125,3470,19.31,20221013,3.59,N,025550,500,122 억,,650523,N,N,0,N,00,N
20230817,150343,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4145,0,3,0.00,4357713640,1059499,719.34,4050,4210,3935,5380,2905,4145,4112.99,2.72,0,-33003,4261,4202,4091,4032,3921,4232,4062,123,1237,500,2980,5,1,23909198,991,7.17,0.85,12,4.43,578.00,4905.00,5700,20221125,-27.28,3470,20221013,19.45,4945,-16.18,20230420,3545,16.93,20230726,5700,-27.28,20221125,3470,19.45,20221013,3.59,N,025550,500,122 억,,650523,N,N,0,N,00,N
20230817,140339,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,-40,5,-0.97,3841342735,934294,634.34,4050,4210,3935,5380,2905,4145,4111.49,2.72,0,-38667,4261,4202,4091,4032,3921,4232,4062,123,1237,500,2980,5,1,23909198,981,7.10,0.84,12,3.91,578.00,4905.00,5700,20221125,-27.98,3470,20221013,18.30,4945,-16.99,20230420,3545,15.80,20230726,5700,-27.98,20221125,3470,18.30,20221013,3.59,N,025550,500,122 억,,650523,N,N,0,N,00,N
20230817,130337,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4020,-125,5,-3.02,2068372180,505882,343.47,4050,4180,3935,5380,2905,4145,4088.65,2.72,0,-28821,4261,4202,4091,4032,3921,4232,4062,123,1237,500,2980,5,1,23909198,961,6.96,0.82,12,2.12,578.00,4905.00,5700,20221125,-29.47,3470,20221013,15.85,4945,-18.71,20230420,3545,13.40,20230726,5700,-29.47,20221125,3470,15.85,20221013,3.59,N,025550,500,122 억,,650523,N,N,0,N,00,N
20230817,120338,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,-25,5,-0.60,1049388610,257463,174.80,4050,4180,3935,5380,2905,4145,4075.88,2.72,0,-24440,4261,4202,4091,4032,3921,4232,4062,123,1237,500,2980,5,1,23909198,985,7.13,0.84,12,1.08,578.00,4905.00,5700,20221125,-27.72,3470,20221013,18.73,4945,-16.68,20230420,3545,16.22,20230726,5700,-27.72,20221125,3470,18.73,20221013,3.59,N,025550,500,122 억,,650523,N,N,0,N,00,N
20230817,110339,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4010,-135,5,-3.26,281782230,70665,47.98,4050,4085,3935,5380,2905,4145,3987.58,2.72,0,-45302,4261,4202,4091,4032,3921,4232,4062,123,1237,500,2980,5,1,23909198,959,6.94,0.82,12,0.30,578.00,4905.00,5700,20221125,-29.65,3470,20221013,15.56,4945,-18.91,20230420,3545,13.12,20230726,5700,-29.65,20221125,3470,15.56,20221013,3.59,N,025550,500,122 억,,650523,N,N,0,N,00,N
20230817,100338,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3990,-155,5,-3.74,198885535,49807,33.82,4050,4085,3965,5380,2905,4145,3993.12,2.72,0,-36902,4261,4202,4091,4032,3921,4232,4062,123,1237,500,2980,5,1,23909198,954,6.90,0.81,12,0.21,578.00,4905.00,5700,20221125,-30.00,3470,20221013,14.99,4945,-19.31,20230420,3545,12.55,20230726,5700,-30.00,20221125,3470,14.99,20221013,3.59,N,025550,500,122 억,,650523,N,N,0,N,00,N
20230817,090337,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4080,-65,5,-1.57,13012360,3196,2.17,4050,4085,4050,5380,2905,4145,4071.45,2.72,0,-1212,4261,4202,4091,4032,3921,4232,4062,123,1237,500,2980,5,1,23909198,975,7.06,0.83,12,0.01,578.00,4905.00,5700,20221125,-28.42,3470,20221013,17.58,4945,-17.49,20230420,3545,15.09,20230726,5700,-28.42,20221125,3470,17.58,20221013,3.59,N,025550,500,122 억,,650523,N,N,0,N,00,N
20230816,160338,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4145,15,2,0.36,593377770,145911,108.80,4105,4150,3980,5360,2895,4130,4066.50,2.63,0,22400,4266,4197,4141,4072,4016,4170,4045,123,1232,500,2970,5,1,23909198,991,7.17,0.85,12,0.61,578.00,4905.00,5700,20221125,-27.28,3470,20221013,19.45,4945,-16.18,20230420,3545,16.93,20230726,5700,-27.28,20221125,3470,19.45,20221013,3.62,N,025550,500,122 억,,628625,N,N,0,N,00,N
20230816,150338,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,-30,5,-0.73,549117505,135135,100.76,4105,4150,3980,5360,2895,4130,4063.47,2.63,0,22476,4266,4197,4141,4072,4016,4170,4045,123,1232,500,2970,5,1,23909198,980,7.09,0.84,12,0.57,578.00,4905.00,5700,20221125,-28.07,3470,20221013,18.16,4945,-17.09,20230420,3545,15.66,20230726,5700,-28.07,20221125,3470,18.16,20221013,3.62,N,025550,500,122 억,,628625,N,N,0,N,00,N
20230816,140338,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3990,-140,5,-3.39,275779050,68373,50.98,4105,4120,3980,5360,2895,4130,4033.45,2.63,0,-11009,4266,4197,4141,4072,4016,4170,4045,123,1232,500,2970,5,1,23909198,954,6.90,0.81,12,0.29,578.00,4905.00,5700,20221125,-30.00,3470,20221013,14.99,4945,-19.31,20230420,3545,12.55,20230726,5700,-30.00,20221125,3470,14.99,20221013,3.62,N,025550,500,122 억,,628625,N,N,0,N,00,N
20230816,130339,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4025,-105,5,-2.54,200437530,49539,36.94,4105,4120,4015,5360,2895,4130,4046.06,2.63,0,-4831,4266,4197,4141,4072,4016,4170,4045,123,1232,500,2970,5,1,23909198,962,6.96,0.82,12,0.21,578.00,4905.00,5700,20221125,-29.39,3470,20221013,15.99,4945,-18.60,20230420,3545,13.54,20230726,5700,-29.39,20221125,3470,15.99,20221013,3.62,N,025550,500,122 억,,628625,N,N,0,N,00,N
20230816,120343,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4050,-80,5,-1.94,177845205,43927,32.75,4105,4120,4015,5360,2895,4130,4048.65,2.63,0,-4456,4266,4197,4141,4072,4016,4170,4045,123,1232,500,2970,5,1,23909198,968,7.01,0.83,12,0.18,578.00,4905.00,5700,20221125,-28.95,3470,20221013,16.71,4945,-18.10,20230420,3545,14.25,20230726,5700,-28.95,20221125,3470,16.71,20221013,3.62,N,025550,500,122 억,,628625,N,N,0,N,00,N
20230816,110340,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4015,-115,5,-2.78,166395370,41092,30.64,4105,4120,4015,5360,2895,4130,4049.34,2.63,0,-4287,4266,4197,4141,4072,4016,4170,4045,123,1232,500,2970,5,1,23909198,960,6.95,0.82,12,0.17,578.00,4905.00,5700,20221125,-29.56,3470,20221013,15.71,4945,-18.81,20230420,3545,13.26,20230726,5700,-29.56,20221125,3470,15.71,20221013,3.62,N,025550,500,122 억,,628625,N,N,0,N,00,N
20230816,100336,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4045,-85,5,-2.06,89907865,22101,16.48,4105,4120,4040,5360,2895,4130,4068.05,2.63,0,-8578,4266,4197,4141,4072,4016,4170,4045,123,1232,500,2970,5,1,23909198,967,7.00,0.82,12,0.09,578.00,4905.00,5700,20221125,-29.04,3470,20221013,16.57,4945,-18.20,20230420,3545,14.10,20230726,5700,-29.04,20221125,3470,16.57,20221013,3.62,N,025550,500,122 억,,628625,N,N,0,N,00,N
20230816,090335,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4115,-15,5,-0.36,24723490,6063,4.52,4105,4120,4050,5360,2895,4130,4077.77,2.63,0,-2896,4266,4197,4141,4072,4016,4170,4045,123,1232,500,2970,5,1,23909198,984,7.12,0.84,12,0.03,578.00,4905.00,5700,20221125,-27.81,3470,20221013,18.59,4945,-16.78,20230420,3545,16.08,20230726,5700,-27.81,20221125,3470,18.59,20221013,3.62,N,025550,500,122 억,,628625,N,N,0,N,00,N
20230814,160335,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,-50,5,-1.20,553398525,133548,42.83,4175,4210,4085,5430,2930,4180,4143.82,2.75,0,-28347,4273,4226,4158,4111,4043,4250,4135,123,1250,500,3000,5,1,23909198,987,7.15,0.84,12,0.56,578.00,4905.00,5700,20221125,-27.54,3470,20221013,19.02,4945,-16.48,20230420,3545,16.50,20230726,5700,-27.54,20221125,3470,19.02,20221013,3.55,N,025550,500,122 억,,656882,N,N,0,N,00,N
20230814,150333,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4115,-65,5,-1.56,524402385,126517,40.58,4175,4210,4085,5430,2930,4180,4144.92,2.75,0,-28047,4273,4226,4158,4111,4043,4250,4135,123,1250,500,3000,5,1,23909198,984,7.12,0.84,12,0.53,578.00,4905.00,5700,20221125,-27.81,3470,20221013,18.59,4945,-16.78,20230420,3545,16.08,20230726,5700,-27.81,20221125,3470,18.59,20221013,3.55,N,025550,500,122 억,,656882,N,N,0,N,00,N
20230814,140334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,-75,5,-1.79,462737230,111473,35.75,4175,4210,4100,5430,2930,4180,4151.11,2.75,0,-27951,4273,4226,4158,4111,4043,4250,4135,123,1250,500,3000,5,1,23909198,981,7.10,0.84,12,0.47,578.00,4905.00,5700,20221125,-27.98,3470,20221013,18.30,4945,-16.99,20230420,3545,15.80,20230726,5700,-27.98,20221125,3470,18.30,20221013,3.55,N,025550,500,122 억,,656882,N,N,0,N,00,N
20230814,130334,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,-60,5,-1.44,425494440,102416,32.85,4175,4210,4100,5430,2930,4180,4154.57,2.75,0,-23535,4273,4226,4158,4111,4043,4250,4135,123,1250,500,3000,5,1,23909198,985,7.13,0.84,12,0.43,578.00,4905.00,5700,20221125,-27.72,3470,20221013,18.73,4945,-16.68,20230420,3545,16.22,20230726,5700,-27.72,20221125,3470,18.73,20221013,3.55,N,025550,500,122 억,,656882,N,N,0,N,00,N
20230814,120333,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4125,-55,5,-1.32,352889855,84812,27.20,4175,4210,4100,5430,2930,4180,4160.85,2.75,0,-9252,4273,4226,4158,4111,4043,4250,4135,123,1250,500,3000,5,1,23909198,986,7.14,0.84,12,0.35,578.00,4905.00,5700,20221125,-27.63,3470,20221013,18.88,4945,-16.58,20230420,3545,16.36,20230726,5700,-27.63,20221125,3470,18.88,20221013,3.55,N,025550,500,122 억,,656882,N,N,0,N,00,N
20230814,110332,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,-50,5,-1.20,329121105,79025,25.35,4175,4210,4100,5430,2930,4180,4164.77,2.75,0,-8769,4273,4226,4158,4111,4043,4250,4135,123,1250,500,3000,5,1,23909198,987,7.15,0.84,12,0.33,578.00,4905.00,5700,20221125,-27.54,3470,20221013,19.02,4945,-16.48,20230420,3545,16.50,20230726,5700,-27.54,20221125,3470,19.02,20221013,3.55,N,025550,500,122 억,,656882,N,N,0,N,00,N
20230814,100332,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4140,-40,5,-0.96,270339875,64745,20.77,4175,4210,4105,5430,2930,4180,4175.46,2.75,0,-7843,4273,4226,4158,4111,4043,4250,4135,123,1250,500,3000,5,1,23909198,990,7.16,0.84,12,0.27,578.00,4905.00,5700,20221125,-27.37,3470,20221013,19.31,4945,-16.28,20230420,3545,16.78,20230726,5700,-27.37,20221125,3470,19.31,20221013,3.55,N,025550,500,122 억,,656882,N,N,0,N,00,N
20230814,090333,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4185,5,2,0.12,78796310,18800,6.03,4175,4210,4170,5430,2930,4180,4191.29,2.75,0,9026,4273,4226,4158,4111,4043,4250,4135,123,1250,500,3000,5,1,23909198,1001,7.24,0.85,12,0.08,578.00,4905.00,5700,20221125,-26.58,3470,20221013,20.61,4945,-15.37,20230420,3545,18.05,20230726,5700,-26.58,20221125,3470,20.61,20221013,3.55,N,025550,500,122 억,,656882,N,N,0,N,00,N
20230811,160332,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4180,70,2,1.70,1291179470,311609,189.12,4090,4205,4090,5340,2880,4110,4143.59,2.46,0,69018,4263,4186,4063,3986,3863,4225,4025,123,1230,500,2950,5,1,23909198,999,7.23,0.85,12,1.30,578.00,4905.00,5700,20221125,-26.67,3470,20221013,20.46,4945,-15.47,20230420,3545,17.91,20230726,5700,-26.67,20221125,3470,20.46,20221013,3.51,N,025550,500,122 억,,587863,N,N,0,N,00,N
20230811,150330,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4170,60,2,1.46,1180675460,285098,173.03,4090,4205,4090,5340,2880,4110,4141.30,2.46,0,68788,4263,4186,4063,3986,3863,4225,4025,123,1230,500,2950,5,1,23909198,997,7.21,0.85,12,1.19,578.00,4905.00,5700,20221125,-26.84,3470,20221013,20.17,4945,-15.67,20230420,3545,17.63,20230726,5700,-26.84,20221125,3470,20.17,20221013,3.51,N,025550,500,122 억,,587863,N,N,0,N,00,N
20230811,140331,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4140,30,2,0.73,1006916335,242978,147.46,4090,4205,4090,5340,2880,4110,4144.06,2.46,0,66271,4263,4186,4063,3986,3863,4225,4025,123,1230,500,2950,5,1,23909198,990,7.16,0.84,12,1.02,578.00,4905.00,5700,20221125,-27.37,3470,20221013,19.31,4945,-16.28,20230420,3545,16.78,20230726,5700,-27.37,20221125,3470,19.31,20221013,3.51,N,025550,500,122 억,,587863,N,N,0,N,00,N
20230811,130330,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4135,25,2,0.61,851817680,205830,124.92,4090,4200,4090,5340,2880,4110,4138.45,2.46,0,57260,4263,4186,4063,3986,3863,4225,4025,123,1230,500,2950,5,1,23909198,989,7.15,0.84,12,0.86,578.00,4905.00,5700,20221125,-27.46,3470,20221013,19.16,4945,-16.38,20230420,3545,16.64,20230726,5700,-27.46,20221125,3470,19.16,20221013,3.51,N,025550,500,122 억,,587863,N,N,0,N,00,N
20230811,120329,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4115,5,2,0.12,764546110,184703,112.10,4090,4200,4090,5340,2880,4110,4139.33,2.46,0,58098,4263,4186,4063,3986,3863,4225,4025,123,1230,500,2950,5,1,23909198,984,7.12,0.84,12,0.77,578.00,4905.00,5700,20221125,-27.81,3470,20221013,18.59,4945,-16.78,20230420,3545,16.08,20230726,5700,-27.81,20221125,3470,18.59,20221013,3.51,N,025550,500,122 억,,587863,N,N,0,N,00,N
20230811,110327,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,10,2,0.24,698757770,168699,102.38,4090,4200,4090,5340,2880,4110,4142.04,2.46,0,63533,4263,4186,4063,3986,3863,4225,4025,123,1230,500,2950,5,1,23909198,985,7.13,0.84,12,0.71,578.00,4905.00,5700,20221125,-27.72,3470,20221013,18.73,4945,-16.68,20230420,3545,16.22,20230726,5700,-27.72,20221125,3470,18.73,20221013,3.51,N,025550,500,122 억,,587863,N,N,0,N,00,N
20230811,100326,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,10,2,0.24,604100265,145738,88.45,4090,4200,4090,5340,2880,4110,4145.11,2.46,0,71066,4263,4186,4063,3986,3863,4225,4025,123,1230,500,2950,5,1,23909198,985,7.13,0.84,12,0.61,578.00,4905.00,5700,20221125,-27.72,3470,20221013,18.73,4945,-16.68,20230420,3545,16.22,20230726,5700,-27.72,20221125,3470,18.73,20221013,3.51,N,025550,500,122 억,,587863,N,N,0,N,00,N
20230811,090330,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4145,35,2,0.85,76539455,18471,11.21,4090,4180,4090,5340,2880,4110,4143.76,2.46,0,6587,4263,4186,4063,3986,3863,4225,4025,123,1230,500,2950,5,1,23909198,991,7.17,0.85,12,0.08,578.00,4905.00,5700,20221125,-27.28,3470,20221013,19.45,4945,-16.18,20230420,3545,16.93,20230726,5700,-27.28,20221125,3470,19.45,20221013,3.51,N,025550,500,122 억,,587863,N,N,0,N,00,N
20230810,160328,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4110,125,2,3.14,663431660,164523,113.88,3985,4140,3940,5180,2790,3985,4032.47,2.39,0,15655,4115,4050,3985,3920,3855,4082,3952,123,1195,500,2860,5,1,23909198,983,7.11,0.84,12,0.69,578.00,4905.00,5700,20221125,-27.89,3470,20221013,18.44,4945,-16.89,20230420,3545,15.94,20230726,5700,-27.89,20221125,3470,18.44,20221013,3.51,N,025550,500,122 억,,570618,N,N,0,N,00,N
20230810,150327,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4110,125,2,3.14,618358335,153534,106.27,3985,4140,3940,5180,2790,3985,4027.52,2.39,0,12901,4115,4050,3985,3920,3855,4082,3952,123,1195,500,2860,5,1,23909198,983,7.11,0.84,12,0.64,578.00,4905.00,5700,20221125,-27.89,3470,20221013,18.44,4945,-16.89,20230420,3545,15.94,20230726,5700,-27.89,20221125,3470,18.44,20221013,3.51,N,025550,500,122 억,,570618,N,N,0,N,00,N
20230810,140327,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4050,65,2,1.63,341367605,85704,59.32,3985,4060,3940,5180,2790,3985,3983.10,2.39,0,-13856,4115,4050,3985,3920,3855,4082,3952,123,1195,500,2860,5,1,23909198,968,7.01,0.83,12,0.36,578.00,4905.00,5700,20221125,-28.95,3470,20221013,16.71,4945,-18.10,20230420,3545,14.25,20230726,5700,-28.95,20221125,3470,16.71,20221013,3.51,N,025550,500,122 억,,570618,N,N,0,N,00,N
20230810,130324,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3985,0,3,0.00,230947685,58250,40.32,3985,4005,3940,5180,2790,3985,3964.74,2.39,0,-19837,4115,4050,3985,3920,3855,4082,3952,123,1195,500,2860,5,1,23909198,953,6.89,0.81,12,0.24,578.00,4905.00,5700,20221125,-30.09,3470,20221013,14.84,4945,-19.41,20230420,3545,12.41,20230726,5700,-30.09,20221125,3470,14.84,20221013,3.51,N,025550,500,122 억,,570618,N,N,0,N,00,N
20230810,120327,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3975,-10,5,-0.25,196625205,49618,34.34,3985,4005,3940,5180,2790,3985,3962.74,2.39,0,-21127,4115,4050,3985,3920,3855,4082,3952,123,1195,500,2860,5,1,23909198,950,6.88,0.81,12,0.21,578.00,4905.00,5700,20221125,-30.26,3470,20221013,14.55,4945,-19.62,20230420,3545,12.13,20230726,5700,-30.26,20221125,3470,14.55,20221013,3.51,N,025550,500,122 억,,570618,N,N,0,N,00,N
20230810,110328,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3975,-10,5,-0.25,162050665,40922,28.33,3985,4005,3940,5180,2790,3985,3959.94,2.39,0,-21051,4115,4050,3985,3920,3855,4082,3952,123,1195,500,2860,5,1,23909198,950,6.88,0.81,12,0.17,578.00,4905.00,5700,20221125,-30.26,3470,20221013,14.55,4945,-19.62,20230420,3545,12.13,20230726,5700,-30.26,20221125,3470,14.55,20221013,3.51,N,025550,500,122 억,,570618,N,N,0,N,00,N
20230810,100328,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3965,-20,5,-0.50,135549565,34260,23.71,3985,4005,3940,5180,2790,3985,3956.43,2.39,0,-18552,4115,4050,3985,3920,3855,4082,3952,123,1195,500,2860,5,1,23909198,948,6.86,0.81,12,0.14,578.00,4905.00,5700,20221125,-30.44,3470,20221013,14.27,4945,-19.82,20230420,3545,11.85,20230726,5700,-30.44,20221125,3470,14.27,20221013,3.51,N,025550,500,122 억,,570618,N,N,0,N,00,N
20230810,090329,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3980,-5,5,-0.13,4723865,1186,0.82,3985,3985,3975,5180,2790,3985,3982.88,2.39,0,-791,4115,4050,3985,3920,3855,4082,3952,123,1195,500,2860,5,1,23909198,952,6.89,0.81,12,0.00,578.00,4905.00,5700,20221125,-30.18,3470,20221013,14.70,4945,-19.51,20230420,3545,12.27,20230726,5700,-30.18,20221125,3470,14.70,20221013,3.51,N,025550,500,122 억,,570618,N,N,0,N,00,N
20230809,160326,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3985,30,2,0.76,577209465,144385,118.92,3945,4050,3920,5140,2770,3955,3997.71,2.24,0,34541,4058,4006,3958,3906,3858,4032,3932,123,1185,500,2840,5,1,23909198,953,6.89,0.81,12,0.60,578.00,4905.00,5700,20221125,-30.09,3470,20221013,14.84,4945,-19.41,20230420,3545,12.41,20230726,5700,-30.09,20221125,3470,14.84,20221013,3.53,N,025550,500,122 억,,534876,N,N,0,N,00,N
20230809,150324,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3985,30,2,0.76,559932065,140044,115.35,3945,4050,3920,5140,2770,3955,3998.26,2.24,0,36199,4058,4006,3958,3906,3858,4032,3932,123,1185,500,2840,5,1,23909198,953,6.89,0.81,12,0.59,578.00,4905.00,5700,20221125,-30.09,3470,20221013,14.84,4945,-19.41,20230420,3545,12.41,20230726,5700,-30.09,20221125,3470,14.84,20221013,3.53,N,025550,500,122 억,,534876,N,N,0,N,00,N
20230809,140323,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3980,25,2,0.63,554422605,138659,114.20,3945,4050,3920,5140,2770,3955,3998.46,2.24,0,36200,4058,4006,3958,3906,3858,4032,3932,123,1185,500,2840,5,1,23909198,952,6.89,0.81,12,0.58,578.00,4905.00,5700,20221125,-30.18,3470,20221013,14.70,4945,-19.51,20230420,3545,12.27,20230726,5700,-30.18,20221125,3470,14.70,20221013,3.53,N,025550,500,122 억,,534876,N,N,0,N,00,N
20230809,130329,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3995,40,2,1.01,545169370,136333,112.29,3945,4050,3920,5140,2770,3955,3998.81,2.24,0,37138,4058,4006,3958,3906,3858,4032,3932,123,1185,500,2840,5,1,23909198,955,6.91,0.81,12,0.57,578.00,4905.00,5700,20221125,-29.91,3470,20221013,15.13,4945,-19.21,20230420,3545,12.69,20230726,5700,-29.91,20221125,3470,15.13,20221013,3.53,N,025550,500,122 억,,534876,N,N,0,N,00,N
20230809,120328,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3985,30,2,0.76,535663240,133948,110.32,3945,4050,3920,5140,2770,3955,3999.04,2.24,0,38208,4058,4006,3958,3906,3858,4032,3932,123,1185,500,2840,5,1,23909198,953,6.89,0.81,12,0.56,578.00,4905.00,5700,20221125,-30.09,3470,20221013,14.84,4945,-19.41,20230420,3545,12.41,20230726,5700,-30.09,20221125,3470,14.84,20221013,3.53,N,025550,500,122 억,,534876,N,N,0,N,00,N
20230809,110327,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4030,75,2,1.90,368340565,92349,76.06,3945,4050,3920,5140,2770,3955,3988.57,2.24,0,13743,4058,4006,3958,3906,3858,4032,3932,123,1185,500,2840,5,1,23909198,964,6.97,0.82,12,0.39,578.00,4905.00,5700,20221125,-29.30,3470,20221013,16.14,4945,-18.50,20230420,3545,13.68,20230726,5700,-29.30,20221125,3470,16.14,20221013,3.53,N,025550,500,122 억,,534876,N,N,0,N,00,N
20230809,100323,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3945,-10,5,-0.25,119792560,30438,25.07,3945,3985,3920,5140,2770,3955,3935.62,2.24,0,-20903,4058,4006,3958,3906,3858,4032,3932,123,1185,500,2840,5,1,23909198,943,6.83,0.80,12,0.13,578.00,4905.00,5700,20221125,-30.79,3470,20221013,13.69,4945,-20.22,20230420,3545,11.28,20230726,5700,-30.79,20221125,3470,13.69,20221013,3.53,N,025550,500,122 억,,534876,N,N,0,N,00,N
20230809,090323,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3980,25,2,0.63,13685370,3466,2.85,3945,3985,3935,5140,2770,3955,3948.45,2.24,0,-3042,4058,4006,3958,3906,3858,4032,3932,123,1185,500,2840,5,1,23909198,952,6.89,0.81,12,0.01,578.00,4905.00,5700,20221125,-30.18,3470,20221013,14.70,4945,-19.51,20230420,3545,12.27,20230726,5700,-30.18,20221125,3470,14.70,20221013,3.53,N,025550,500,122 억,,534876,N,N,0,N,00,N
20230808,160329,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3955,20,2,0.51,479421190,121063,66.91,3935,4010,3910,5110,2755,3935,3960.10,2.30,0,-15375,4068,4001,3923,3856,3778,4035,3890,123,1177,500,2830,5,1,23909198,946,6.84,0.81,12,0.51,578.00,4905.00,5700,20221125,-30.61,3470,20221013,13.98,4945,-20.02,20230420,3545,11.57,20230726,5700,-30.61,20221125,3470,13.98,20221013,3.52,N,025550,500,122 억,,549999,N,N,0,N,00,N
20230808,150326,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3935,0,3,0.00,463936620,117145,64.74,3935,4010,3910,5110,2755,3935,3960.36,2.30,0,-14445,4068,4001,3923,3856,3778,4035,3890,123,1177,500,2830,5,1,23909198,941,6.81,0.80,12,0.49,578.00,4905.00,5700,20221125,-30.96,3470,20221013,13.40,4945,-20.42,20230420,3545,11.00,20230726,5700,-30.96,20221125,3470,13.40,20221013,3.52,N,025550,500,122 억,,549999,N,N,0,N,00,N
20230808,140323,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3970,35,2,0.89,352079045,88747,49.05,3935,4010,3910,5110,2755,3935,3967.22,2.30,0,1057,4068,4001,3923,3856,3778,4035,3890,123,1177,500,2830,5,1,23909198,949,6.87,0.81,12,0.37,578.00,4905.00,5700,20221125,-30.35,3470,20221013,14.41,4945,-19.72,20230420,3545,11.99,20230726,5700,-30.35,20221125,3470,14.41,20221013,3.52,N,025550,500,122 억,,549999,N,N,0,N,00,N
20230808,130320,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3955,20,2,0.51,324094740,81684,45.14,3935,4010,3910,5110,2755,3935,3967.66,2.30,0,2097,4068,4001,3923,3856,3778,4035,3890,123,1177,500,2830,5,1,23909198,946,6.84,0.81,12,0.34,578.00,4905.00,5700,20221125,-30.61,3470,20221013,13.98,4945,-20.02,20230420,3545,11.57,20230726,5700,-30.61,20221125,3470,13.98,20221013,3.52,N,025550,500,122 억,,549999,N,N,0,N,00,N
20230808,120323,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3980,45,2,1.14,296595255,74737,41.31,3935,4010,3910,5110,2755,3935,3968.52,2.30,0,4377,4068,4001,3923,3856,3778,4035,3890,123,1177,500,2830,5,1,23909198,952,6.89,0.81,12,0.31,578.00,4905.00,5700,20221125,-30.18,3470,20221013,14.70,4945,-19.51,20230420,3545,12.27,20230726,5700,-30.18,20221125,3470,14.70,20221013,3.52,N,025550,500,122 억,,549999,N,N,0,N,00,N
20230808,110321,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3975,40,2,1.02,265949875,67017,37.04,3935,4010,3910,5110,2755,3935,3968.39,2.30,0,7659,4068,4001,3923,3856,3778,4035,3890,123,1177,500,2830,5,1,23909198,950,6.88,0.81,12,0.28,578.00,4905.00,5700,20221125,-30.26,3470,20221013,14.55,4945,-19.62,20230420,3545,12.13,20230726,5700,-30.26,20221125,3470,14.55,20221013,3.52,N,025550,500,122 억,,549999,N,N,0,N,00,N
20230808,100325,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3955,20,2,0.51,112315835,28420,15.71,3935,3990,3910,5110,2755,3935,3952.00,2.30,0,-4017,4068,4001,3923,3856,3778,4035,3890,123,1177,500,2830,5,1,23909198,946,6.84,0.81,12,0.12,578.00,4905.00,5700,20221125,-30.61,3470,20221013,13.98,4945,-20.02,20230420,3545,11.57,20230726,5700,-30.61,20221125,3470,13.98,20221013,3.52,N,025550,500,122 억,,549999,N,N,0,N,00,N
20230808,090323,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3945,10,2,0.25,16066815,4082,2.26,3935,3950,3935,5110,2755,3935,3936.02,2.30,0,216,4068,4001,3923,3856,3778,4035,3890,123,1177,500,2830,5,1,23909198,943,6.83,0.80,12,0.02,578.00,4905.00,5700,20221125,-30.79,3470,20221013,13.69,4945,-20.22,20230420,3545,11.28,20230726,5700,-30.79,20221125,3470,13.69,20221013,3.52,N,025550,500,122 억,,549999,N,N,0,N,00,N
20230807,160323,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3935,15,2,0.38,706675600,180860,195.07,3920,3990,3845,5090,2745,3920,3907.30,2.26,0,5893,4043,3981,3923,3861,3803,3952,3832,123,1172,500,2820,5,1,23909198,941,6.81,0.80,12,0.76,578.00,4905.00,5700,20221125,-30.96,3470,20221013,13.40,4945,-20.42,20230420,3545,11.00,20230726,5700,-30.96,20221125,3470,13.40,20221013,3.51,N,025550,500,122 억,,539709,N,N,0,N,00,N
20230807,150321,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3930,10,2,0.26,656301190,167997,181.20,3920,3990,3845,5090,2745,3920,3906.62,2.26,0,-1199,4043,3981,3923,3861,3803,3952,3832,123,1172,500,2820,5,1,23909198,940,6.80,0.80,12,0.70,578.00,4905.00,5700,20221125,-31.05,3470,20221013,13.26,4945,-20.53,20230420,3545,10.86,20230726,5700,-31.05,20221125,3470,13.26,20221013,3.51,N,025550,500,122 억,,539709,N,N,0,N,00,N
20230807,140324,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3885,-35,5,-0.89,405310330,104497,112.71,3920,3925,3845,5090,2745,3920,3878.68,2.26,0,-38794,4043,3981,3923,3861,3803,3952,3832,123,1172,500,2820,5,1,23909198,929,6.72,0.79,12,0.44,578.00,4905.00,5700,20221125,-31.84,3470,20221013,11.96,4945,-21.44,20230420,3545,9.59,20230726,5700,-31.84,20221125,3470,11.96,20221013,3.51,N,025550,500,122 억,,539709,N,N,0,N,00,N
20230807,130321,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3900,-20,5,-0.51,362360905,93481,100.83,3920,3925,3845,5090,2745,3920,3876.31,2.26,0,-39620,4043,3981,3923,3861,3803,3952,3832,123,1172,500,2820,5,1,23909198,932,6.75,0.80,12,0.39,578.00,4905.00,5700,20221125,-31.58,3470,20221013,12.39,4945,-21.13,20230420,3545,10.01,20230726,5700,-31.58,20221125,3470,12.39,20221013,3.51,N,025550,500,122 억,,539709,N,N,0,N,00,N
20230807,120321,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3900,-20,5,-0.51,342610415,88419,95.37,3920,3925,3845,5090,2745,3920,3874.85,2.26,0,-39620,4043,3981,3923,3861,3803,3952,3832,123,1172,500,2820,5,1,23909198,932,6.75,0.80,12,0.37,578.00,4905.00,5700,20221125,-31.58,3470,20221013,12.39,4945,-21.13,20230420,3545,10.01,20230726,5700,-31.58,20221125,3470,12.39,20221013,3.51,N,025550,500,122 억,,539709,N,N,0,N,00,N
20230807,110319,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3900,-20,5,-0.51,318474945,82210,88.67,3920,3925,3845,5090,2745,3920,3873.92,2.26,0,-40030,4043,3981,3923,3861,3803,3952,3832,123,1172,500,2820,5,1,23909198,932,6.75,0.80,12,0.34,578.00,4905.00,5700,20221125,-31.58,3470,20221013,12.39,4945,-21.13,20230420,3545,10.01,20230726,5700,-31.58,20221125,3470,12.39,20221013,3.51,N,025550,500,122 억,,539709,N,N,0,N,00,N
20230807,100322,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3885,-35,5,-0.89,256472590,66268,71.47,3920,3925,3845,5090,2745,3920,3870.23,2.26,0,-47901,4043,3981,3923,3861,3803,3952,3832,123,1172,500,2820,5,1,23909198,929,6.72,0.79,12,0.28,578.00,4905.00,5700,20221125,-31.84,3470,20221013,11.96,4945,-21.44,20230420,3545,9.59,20230726,5700,-31.84,20221125,3470,11.96,20221013,3.51,N,025550,500,122 억,,539709,N,N,0,N,00,N
20230807,090322,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3870,-50,5,-1.28,21244605,5460,5.89,3920,3925,3865,5090,2745,3920,3890.95,2.26,0,-5168,4043,3981,3923,3861,3803,3952,3832,123,1172,500,2820,5,1,23909198,925,6.70,0.79,12,0.02,578.00,4905.00,5700,20221125,-32.11,3470,20221013,11.53,4945,-21.74,20230420,3545,9.17,20230726,5700,-32.11,20221125,3470,11.53,20221013,3.51,N,025550,500,122 억,,539709,N,N,0,N,00,N
20230804,160319,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3920,-40,5,-1.01,362282720,92681,18.67,3965,3985,3865,5140,2775,3960,3908.92,2.41,0,-36394,4196,4077,3881,3762,3566,4137,3822,123,1182,500,2850,5,1,23909198,937,6.78,0.80,12,0.39,578.00,4905.00,5700,20221125,-31.23,3470,20221013,12.97,4945,-20.73,20230420,3545,10.58,20230726,5700,-31.23,20221125,3470,12.97,20221013,3.53,N,025550,500,122 억,,576004,N,N,0,N,00,N
20230804,150321,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3930,-30,5,-0.76,343191505,87815,17.69,3965,3985,3865,5140,2775,3960,3908.12,2.41,0,-36059,4196,4077,3881,3762,3566,4137,3822,123,1182,500,2850,5,1,23909198,940,6.80,0.80,12,0.37,578.00,4905.00,5700,20221125,-31.05,3470,20221013,13.26,4945,-20.53,20230420,3545,10.86,20230726,5700,-31.05,20221125,3470,13.26,20221013,3.53,N,025550,500,122 억,,576004,N,N,0,N,00,N
20230804,140323,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3905,-55,5,-1.39,314324305,80459,16.21,3965,3985,3865,5140,2775,3960,3906.64,2.41,0,-33382,4196,4077,3881,3762,3566,4137,3822,123,1182,500,2850,5,1,23909198,934,6.76,0.80,12,0.34,578.00,4905.00,5700,20221125,-31.49,3470,20221013,12.54,4945,-21.03,20230420,3545,10.16,20230726,5700,-31.49,20221125,3470,12.54,20221013,3.53,N,025550,500,122 억,,576004,N,N,0,N,00,N
20230804,130320,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3900,-60,5,-1.52,312559070,80006,16.11,3965,3985,3865,5140,2775,3960,3906.70,2.41,0,-33278,4196,4077,3881,3762,3566,4137,3822,123,1182,500,2850,5,1,23909198,932,6.75,0.80,12,0.33,578.00,4905.00,5700,20221125,-31.58,3470,20221013,12.39,4945,-21.13,20230420,3545,10.01,20230726,5700,-31.58,20221125,3470,12.39,20221013,3.53,N,025550,500,122 억,,576004,N,N,0,N,00,N
20230804,120319,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3890,-70,5,-1.77,272093255,69575,14.01,3965,3985,3865,5140,2775,3960,3910.79,2.41,0,-27323,4196,4077,3881,3762,3566,4137,3822,123,1182,500,2850,5,1,23909198,930,6.73,0.79,12,0.29,578.00,4905.00,5700,20221125,-31.75,3470,20221013,12.10,4945,-21.33,20230420,3545,9.73,20230726,5700,-31.75,20221125,3470,12.10,20221013,3.53,N,025550,500,122 억,,576004,N,N,0,N,00,N
20230804,110320,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3905,-55,5,-1.39,192215010,48958,9.86,3965,3985,3890,5140,2775,3960,3926.12,2.41,0,-20823,4196,4077,3881,3762,3566,4137,3822,123,1182,500,2850,5,1,23909198,934,6.76,0.80,12,0.20,578.00,4905.00,5700,20221125,-31.49,3470,20221013,12.54,4945,-21.03,20230420,3545,10.16,20230726,5700,-31.49,20221125,3470,12.54,20221013,3.53,N,025550,500,122 억,,576004,N,N,0,N,00,N
20230804,100317,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3930,-30,5,-0.76,127332270,32352,6.52,3965,3985,3910,5140,2775,3960,3935.84,2.41,0,-12354,4196,4077,3881,3762,3566,4137,3822,123,1182,500,2850,5,1,23909198,940,6.80,0.80,12,0.14,578.00,4905.00,5700,20221125,-31.05,3470,20221013,13.26,4945,-20.53,20230420,3545,10.86,20230726,5700,-31.05,20221125,3470,13.26,20221013,3.53,N,025550,500,122 억,,576004,N,N,0,N,00,N
20230804,090317,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3910,-50,5,-1.26,29314725,7430,1.50,3965,3965,3910,5140,2775,3960,3945.45,2.41,0,-4353,4196,4077,3881,3762,3566,4137,3822,123,1182,500,2850,5,1,23909198,935,6.76,0.80,12,0.03,578.00,4905.00,5700,20221125,-31.40,3470,20221013,12.68,4945,-20.93,20230420,3545,10.30,20230726,5700,-31.40,20221125,3470,12.68,20221013,3.53,N,025550,500,122 억,,576004,N,N,0,N,00,N
20230803,160317,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3960,145,2,3.80,1930229885,494127,420.36,3815,4000,3685,4955,2675,3815,3906.29,2.05,0,87034,3938,3876,3838,3776,3738,3857,3757,123,1140,500,2740,5,1,23909198,947,6.85,0.81,12,2.07,578.00,4905.00,5700,20221125,-30.53,3470,20221013,14.12,4945,-19.92,20230420,3545,11.71,20230726,5700,-30.53,20221125,3470,14.12,20221013,3.54,N,025550,500,122 억,,488979,N,N,0,N,00,N
20230803,150318,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3920,105,2,2.75,1658452405,425568,362.03,3815,3960,3685,4955,2675,3815,3897.03,2.05,0,56203,3938,3876,3838,3776,3738,3857,3757,123,1140,500,2740,5,1,23909198,937,6.78,0.80,12,1.78,578.00,4905.00,5700,20221125,-31.23,3470,20221013,12.97,4945,-20.73,20230420,3545,10.58,20230726,5700,-31.23,20221125,3470,12.97,20221013,3.54,N,025550,500,122 억,,488979,N,N,0,N,00,N
20230803,140316,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3935,120,2,3.15,1587742340,407529,346.69,3815,3960,3685,4955,2675,3815,3896.02,2.05,0,52145,3938,3876,3838,3776,3738,3857,3757,123,1140,500,2740,5,1,23909198,941,6.81,0.80,12,1.70,578.00,4905.00,5700,20221125,-30.96,3470,20221013,13.40,4945,-20.42,20230420,3545,11.00,20230726,5700,-30.96,20221125,3470,13.40,20221013,3.54,N,025550,500,122 억,,488979,N,N,0,N,00,N
20230803,130320,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3905,90,2,2.36,1353756205,348078,296.11,3815,3960,3685,4955,2675,3815,3889.23,2.05,0,35573,3938,3876,3838,3776,3738,3857,3757,123,1140,500,2740,5,1,23909198,934,6.76,0.80,12,1.46,578.00,4905.00,5700,20221125,-31.49,3470,20221013,12.54,4945,-21.03,20230420,3545,10.16,20230726,5700,-31.49,20221125,3470,12.54,20221013,3.54,N,025550,500,122 억,,488979,N,N,0,N,00,N
20230803,120319,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3845,30,2,0.79,1254697385,322699,274.52,3815,3960,3685,4955,2675,3815,3888.14,2.05,0,34641,3938,3876,3838,3776,3738,3857,3757,123,1140,500,2740,5,1,23909198,919,6.65,0.78,12,1.35,578.00,4905.00,5700,20221125,-32.54,3470,20221013,10.81,4945,-22.24,20230420,3545,8.46,20230726,5700,-32.54,20221125,3470,10.81,20221013,3.54,N,025550,500,122 억,,488979,N,N,0,N,00,N
20230803,110315,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3920,105,2,2.75,1170602800,300935,256.01,3815,3960,3685,4955,2675,3815,3889.89,2.05,0,50538,3938,3876,3838,3776,3738,3857,3757,123,1140,500,2740,5,1,23909198,937,6.78,0.80,12,1.26,578.00,4905.00,5700,20221125,-31.23,3470,20221013,12.97,4945,-20.73,20230420,3545,10.58,20230726,5700,-31.23,20221125,3470,12.97,20221013,3.54,N,025550,500,122 억,,488979,N,N,0,N,00,N
20230803,100316,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3865,50,2,1.31,297514330,77546,65.97,3815,3910,3685,4955,2675,3815,3836.62,2.05,0,19589,3938,3876,3838,3776,3738,3857,3757,123,1140,500,2740,5,1,23909198,924,6.69,0.79,12,0.32,578.00,4905.00,5700,20221125,-32.19,3470,20221013,11.38,4945,-21.84,20230420,3545,9.03,20230726,5700,-32.19,20221125,3470,11.38,20221013,3.54,N,025550,500,122 억,,488979,N,N,0,N,00,N
20230803,090316,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3815,0,3,0.00,12360850,3240,2.76,3815,3830,3815,4955,2675,3815,3815.08,2.05,0,-479,3938,3876,3838,3776,3738,3857,3757,123,1140,500,2740,5,1,23909198,912,6.60,0.78,12,0.01,578.00,4905.00,5700,20221125,-33.07,3470,20221013,9.94,4945,-22.85,20230420,3545,7.62,20230726,5700,-33.07,20221125,3470,9.94,20221013,3.54,N,025550,500,122 억,,488979,N,N,0,N,00,N
20230802,160317,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3815,-10,5,-0.26,451552385,117478,136.27,3840,3900,3800,4970,2680,3825,3843.73,2.03,0,4254,3888,3856,3828,3796,3768,3872,3812,123,1145,500,2750,5,1,23909198,912,6.60,0.78,12,0.49,578.00,4905.00,5700,20221125,-33.07,3470,20221013,9.94,4945,-22.85,20230420,3545,7.62,20230726,5700,-33.07,20221125,3470,9.94,20221013,3.50,N,025550,500,122 억,,484725,N,N,0,N,00,N
20230802,150320,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3835,10,2,0.26,436822740,113618,131.79,3840,3900,3800,4970,2680,3825,3844.66,2.03,0,4832,3888,3856,3828,3796,3768,3872,3812,123,1145,500,2750,5,1,23909198,917,6.63,0.78,12,0.48,578.00,4905.00,5700,20221125,-32.72,3470,20221013,10.52,4945,-22.45,20230420,3545,8.18,20230726,5700,-32.72,20221125,3470,10.52,20221013,3.50,N,025550,500,122 억,,484725,N,N,0,N,00,N
20230802,140318,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,-5,5,-0.13,364790080,94775,109.93,3840,3900,3800,4970,2680,3825,3849.01,2.03,0,-168,3888,3856,3828,3796,3768,3872,3812,123,1145,500,2750,5,1,23909198,913,6.61,0.78,12,0.40,578.00,4905.00,5700,20221125,-32.98,3470,20221013,10.09,4945,-22.75,20230420,3545,7.76,20230726,5700,-32.98,20221125,3470,10.09,20221013,3.50,N,025550,500,122 억,,484725,N,N,0,N,00,N
20230802,130317,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3855,30,2,0.78,273507160,70865,82.20,3840,3900,3810,4970,2680,3825,3859.55,2.03,0,3072,3888,3856,3828,3796,3768,3872,3812,123,1145,500,2750,5,1,23909198,922,6.67,0.79,12,0.30,578.00,4905.00,5700,20221125,-32.37,3470,20221013,11.10,4945,-22.04,20230420,3545,8.74,20230726,5700,-32.37,20221125,3470,11.10,20221013,3.50,N,025550,500,122 억,,484725,N,N,0,N,00,N
20230802,120314,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3845,20,2,0.52,254488940,65924,76.47,3840,3900,3810,4970,2680,3825,3860.34,2.03,0,3512,3888,3856,3828,3796,3768,3872,3812,123,1145,500,2750,5,1,23909198,919,6.65,0.78,12,0.28,578.00,4905.00,5700,20221125,-32.54,3470,20221013,10.81,4945,-22.24,20230420,3545,8.46,20230726,5700,-32.54,20221125,3470,10.81,20221013,3.50,N,025550,500,122 억,,484725,N,N,0,N,00,N
20230802,110312,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3860,35,2,0.92,172115320,44538,51.66,3840,3900,3810,4970,2680,3825,3864.46,2.03,0,14519,3888,3856,3828,3796,3768,3872,3812,123,1145,500,2750,5,1,23909198,923,6.68,0.79,12,0.19,578.00,4905.00,5700,20221125,-32.28,3470,20221013,11.24,4945,-21.94,20230420,3545,8.89,20230726,5700,-32.28,20221125,3470,11.24,20221013,3.50,N,025550,500,122 억,,484725,N,N,0,N,00,N
20230802,100315,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3870,45,2,1.18,109866215,28493,33.05,3840,3880,3810,4970,2680,3825,3855.90,2.03,0,11898,3888,3856,3828,3796,3768,3872,3812,123,1145,500,2750,5,1,23909198,925,6.70,0.79,12,0.12,578.00,4905.00,5700,20221125,-32.11,3470,20221013,11.53,4945,-21.74,20230420,3545,9.17,20230726,5700,-32.11,20221125,3470,11.53,20221013,3.50,N,025550,500,122 억,,484725,N,N,0,N,00,N
20230802,090314,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,-5,5,-0.13,2531960,663,0.77,3840,3840,3815,4970,2680,3825,3818.94,2.03,0,-250,3888,3856,3828,3796,3768,3872,3812,123,1145,500,2750,5,1,23909198,913,6.61,0.78,12,0.00,578.00,4905.00,5700,20221125,-32.98,3470,20221013,10.09,4945,-22.75,20230420,3545,7.76,20230726,5700,-32.98,20221125,3470,10.09,20221013,3.50,N,025550,500,122 억,,484725,N,N,0,N,00,N
20230801,160316,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3825,5,2,0.13,329260540,86018,87.76,3810,3860,3800,4965,2675,3820,3827.83,2.00,0,6118,3903,3861,3813,3771,3723,3882,3792,123,1145,500,2750,5,1,23909198,915,6.62,0.78,12,0.36,578.00,4905.00,5700,20221125,-32.89,3470,20221013,10.23,4945,-22.65,20230420,3545,7.90,20230726,5700,-32.89,20221125,3470,10.23,20221013,3.47,N,025550,500,122 억,,478605,N,N,0,N,00,N
20230801,150312,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,0,3,0.00,312930225,81741,83.39,3810,3860,3800,4965,2675,3820,3828.31,2.00,0,5393,3903,3861,3813,3771,3723,3882,3792,123,1145,500,2750,5,1,23909198,913,6.61,0.78,12,0.34,578.00,4905.00,5700,20221125,-32.98,3470,20221013,10.09,4945,-22.75,20230420,3545,7.76,20230726,5700,-32.98,20221125,3470,10.09,20221013,3.47,N,025550,500,122 억,,478605,N,N,0,N,00,N
20230801,140319,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3805,-15,5,-0.39,283610150,74061,75.56,3810,3860,3800,4965,2675,3820,3829.41,2.00,0,4529,3903,3861,3813,3771,3723,3882,3792,123,1145,500,2750,5,1,23909198,910,6.58,0.78,12,0.31,578.00,4905.00,5700,20221125,-33.25,3470,20221013,9.65,4945,-23.05,20230420,3545,7.33,20230726,5700,-33.25,20221125,3470,9.65,20221013,3.47,N,025550,500,122 억,,478605,N,N,0,N,00,N
20230801,130313,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3830,10,2,0.26,202546540,52807,53.87,3810,3860,3810,4965,2675,3820,3835.60,2.00,0,9924,3903,3861,3813,3771,3723,3882,3792,123,1145,500,2750,5,1,23909198,916,6.63,0.78,12,0.22,578.00,4905.00,5700,20221125,-32.81,3470,20221013,10.37,4945,-22.55,20230420,3545,8.04,20230726,5700,-32.81,20221125,3470,10.37,20221013,3.47,N,025550,500,122 억,,478605,N,N,0,N,00,N
20230801,120314,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3835,15,2,0.39,166388000,43369,44.25,3810,3860,3810,4965,2675,3820,3836.57,2.00,0,10993,3903,3861,3813,3771,3723,3882,3792,123,1145,500,2750,5,1,23909198,917,6.63,0.78,12,0.18,578.00,4905.00,5700,20221125,-32.72,3470,20221013,10.52,4945,-22.45,20230420,3545,8.18,20230726,5700,-32.72,20221125,3470,10.52,20221013,3.47,N,025550,500,122 억,,478605,N,N,0,N,00,N
20230801,110312,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3845,25,2,0.65,127877105,33336,34.01,3810,3860,3810,4965,2675,3820,3836.01,2.00,0,10324,3903,3861,3813,3771,3723,3882,3792,123,1145,500,2750,5,1,23909198,919,6.65,0.78,12,0.14,578.00,4905.00,5700,20221125,-32.54,3470,20221013,10.81,4945,-22.24,20230420,3545,8.46,20230726,5700,-32.54,20221125,3470,10.81,20221013,3.47,N,025550,500,122 억,,478605,N,N,0,N,00,N
20230801,100314,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3850,30,2,0.79,86808270,22634,23.09,3810,3860,3810,4965,2675,3820,3835.31,2.00,0,8623,3903,3861,3813,3771,3723,3882,3792,123,1145,500,2750,5,1,23909198,921,6.66,0.78,12,0.09,578.00,4905.00,5700,20221125,-32.46,3470,20221013,10.95,4945,-22.14,20230420,3545,8.60,20230726,5700,-32.46,20221125,3470,10.95,20221013,3.47,N,025550,500,122 억,,478605,N,N,0,N,00,N
20230801,090311,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3830,10,2,0.26,17118280,4486,4.58,3810,3840,3810,4965,2675,3820,3815.93,2.00,0,2637,3903,3861,3813,3771,3723,3882,3792,123,1145,500,2750,5,1,23909198,916,6.63,0.78,12,0.02,578.00,4905.00,5700,20221125,-32.81,3470,20221013,10.37,4945,-22.55,20230420,3545,8.04,20230726,5700,-32.81,20221125,3470,10.37,20221013,3.47,N,025550,500,122 억,,478605,N,N,0,N,00,N