KissMeData/038010/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
20230731,160438,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8920,300,2,3.48,1188292830,133691,128.18,8770,9020,8620,11200,6040,8620,8888.35,6.19,0,-41600,8953,8786,8483,8316,8013,8870,8400,45,2580,500,6200,10,1,9000000,803,7.43,0.93,12,1.49,1201.00,9636.00,11430,20230712,-21.96,6250,20221013,42.72,11430,-21.96,20230712,6370,40.03,20230103,11430,-21.96,20230712,6250,42.72,20221013,3.54,N,038010,500,45 억,,557098,N,N,0,N,00,N
20230731,150440,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8940,320,2,3.71,1105067430,124365,119.24,8770,9020,8620,11200,6040,8620,8885.68,6.19,0,-40384,8953,8786,8483,8316,8013,8870,8400,45,2580,500,6200,10,1,9000000,805,7.44,0.93,12,1.38,1201.00,9636.00,11430,20230712,-21.78,6250,20221013,43.04,11430,-21.78,20230712,6370,40.35,20230103,11430,-21.78,20230712,6250,43.04,20221013,3.54,N,038010,500,45 억,,557098,N,N,0,N,00,N
20230731,140437,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8960,340,2,3.94,900259380,101543,97.36,8770,8960,8620,11200,6040,8620,8865.79,6.19,0,-25915,8953,8786,8483,8316,8013,8870,8400,45,2580,500,6200,10,1,9000000,806,7.46,0.93,12,1.13,1201.00,9636.00,11430,20230712,-21.61,6250,20221013,43.36,11430,-21.61,20230712,6370,40.66,20230103,11430,-21.61,20230712,6250,43.36,20221013,3.54,N,038010,500,45 억,,557098,N,N,0,N,00,N
20230731,130441,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8890,270,2,3.13,740217270,83549,80.11,8770,8960,8620,11200,6040,8620,8859.68,6.19,0,-19227,8953,8786,8483,8316,8013,8870,8400,45,2580,500,6200,10,1,9000000,800,7.40,0.92,12,0.93,1201.00,9636.00,11430,20230712,-22.22,6250,20221013,42.24,11430,-22.22,20230712,6370,39.56,20230103,11430,-22.22,20230712,6250,42.24,20221013,3.54,N,038010,500,45 억,,557098,N,N,0,N,00,N
20230731,120443,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8890,270,2,3.13,642482720,72593,69.60,8770,8960,8620,11200,6040,8620,8850.48,6.19,0,-14473,8953,8786,8483,8316,8013,8870,8400,45,2580,500,6200,10,1,9000000,800,7.40,0.92,12,0.81,1201.00,9636.00,11430,20230712,-22.22,6250,20221013,42.24,11430,-22.22,20230712,6370,39.56,20230103,11430,-22.22,20230712,6250,42.24,20221013,3.54,N,038010,500,45 억,,557098,N,N,0,N,00,N
20230731,110445,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8900,280,2,3.25,533554380,60374,57.89,8770,8960,8620,11200,6040,8620,8837.49,6.19,0,-9729,8953,8786,8483,8316,8013,8870,8400,45,2580,500,6200,10,1,9000000,801,7.41,0.92,12,0.67,1201.00,9636.00,11430,20230712,-22.13,6250,20221013,42.40,11430,-22.13,20230712,6370,39.72,20230103,11430,-22.13,20230712,6250,42.40,20221013,3.54,N,038010,500,45 억,,557098,N,N,0,N,00,N
20230731,100445,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8870,250,2,2.90,357848110,40608,38.93,8770,8960,8620,11200,6040,8620,8812.26,6.19,0,-7584,8953,8786,8483,8316,8013,8870,8400,45,2580,500,6200,10,1,9000000,798,7.39,0.92,12,0.45,1201.00,9636.00,11430,20230712,-22.40,6250,20221013,41.92,11430,-22.40,20230712,6370,39.25,20230103,11430,-22.40,20230712,6250,41.92,20221013,3.54,N,038010,500,45 억,,557098,N,N,0,N,00,N
20230731,090438,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8810,190,2,2.20,32376610,3699,3.55,8770,8810,8620,11200,6040,8620,8752.80,6.19,0,-2212,8953,8786,8483,8316,8013,8870,8400,45,2580,500,6200,10,1,9000000,793,7.34,0.91,12,0.04,1201.00,9636.00,11430,20230712,-22.92,6250,20221013,40.96,11430,-22.92,20230712,6370,38.30,20230103,11430,-22.92,20230712,6250,40.96,20221013,3.54,N,038010,500,45 억,,557098,N,N,0,N,00,N
20230728,160440,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8620,370,2,4.48,868678120,102061,86.56,8180,8650,8180,10720,5780,8250,8511.45,6.07,0,10617,8683,8466,8283,8066,7883,8575,8175,45,2470,500,5940,10,1,9000000,776,7.18,0.89,12,1.13,1201.00,9636.00,11430,20230712,-24.58,6250,20221013,37.92,11430,-24.58,20230712,6370,35.32,20230103,11430,-24.58,20230712,6250,37.92,20221013,3.66,N,038010,500,45 억,,546499,N,N,0,N,00,N
20230728,150439,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8580,330,2,4.00,814363740,95741,81.20,8180,8650,8180,10720,5780,8250,8506.04,6.07,0,12577,8683,8466,8283,8066,7883,8575,8175,45,2470,500,5940,10,1,9000000,772,7.14,0.89,12,1.06,1201.00,9636.00,11430,20230712,-24.93,6250,20221013,37.28,11430,-24.93,20230712,6370,34.69,20230103,11430,-24.93,20230712,6250,37.28,20221013,3.66,N,038010,500,45 억,,546499,N,N,0,N,00,N
20230728,140438,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8640,390,2,4.73,736332180,86638,73.48,8180,8650,8180,10720,5780,8250,8499.10,6.07,0,14263,8683,8466,8283,8066,7883,8575,8175,45,2470,500,5940,10,1,9000000,778,7.19,0.90,12,0.96,1201.00,9636.00,11430,20230712,-24.41,6250,20221013,38.24,11430,-24.41,20230712,6370,35.64,20230103,11430,-24.41,20230712,6250,38.24,20221013,3.66,N,038010,500,45 억,,546499,N,N,0,N,00,N
20230728,130440,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8600,350,2,4.24,633901490,74731,63.38,8180,8650,8180,10720,5780,8250,8482.60,6.07,0,6598,8683,8466,8283,8066,7883,8575,8175,45,2470,500,5940,10,1,9000000,774,7.16,0.89,12,0.83,1201.00,9636.00,11430,20230712,-24.76,6250,20221013,37.60,11430,-24.76,20230712,6370,35.01,20230103,11430,-24.76,20230712,6250,37.60,20221013,3.66,N,038010,500,45 억,,546499,N,N,0,N,00,N
20230728,120437,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8590,340,2,4.12,547165960,64665,54.84,8180,8650,8180,10720,5780,8250,8461.71,6.07,0,9092,8683,8466,8283,8066,7883,8575,8175,45,2470,500,5940,10,1,9000000,773,7.15,0.89,12,0.72,1201.00,9636.00,11430,20230712,-24.85,6250,20221013,37.44,11430,-24.85,20230712,6370,34.85,20230103,11430,-24.85,20230712,6250,37.44,20221013,3.66,N,038010,500,45 억,,546499,N,N,0,N,00,N
20230728,110440,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8540,290,2,3.52,512160260,60577,51.38,8180,8650,8180,10720,5780,8250,8454.87,6.07,0,9451,8683,8466,8283,8066,7883,8575,8175,45,2470,500,5940,10,1,9000000,769,7.11,0.89,12,0.67,1201.00,9636.00,11430,20230712,-25.28,6250,20221013,36.64,11430,-25.28,20230712,6370,34.07,20230103,11430,-25.28,20230712,6250,36.64,20221013,3.66,N,038010,500,45 억,,546499,N,N,0,N,00,N
20230728,100437,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8490,240,2,2.91,405830660,48196,40.88,8180,8590,8180,10720,5780,8250,8420.60,6.07,0,10705,8683,8466,8283,8066,7883,8575,8175,45,2470,500,5940,10,1,9000000,764,7.07,0.88,12,0.54,1201.00,9636.00,11430,20230712,-25.72,6250,20221013,35.84,11430,-25.72,20230712,6370,33.28,20230103,11430,-25.72,20230712,6250,35.84,20221013,3.66,N,038010,500,45 억,,546499,N,N,0,N,00,N
20230728,090440,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8370,120,2,1.45,103790570,12644,10.72,8180,8420,8180,10720,5780,8250,8208.52,6.07,0,2828,8683,8466,8283,8066,7883,8575,8175,45,2470,500,5940,10,1,9000000,753,6.97,0.87,12,0.14,1201.00,9636.00,11430,20230712,-26.77,6250,20221013,33.92,11430,-26.77,20230712,6370,31.40,20230103,11430,-26.77,20230712,6250,33.92,20221013,3.66,N,038010,500,45 억,,546499,N,N,0,N,00,N
20230727,160437,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8250,110,2,1.35,973275030,117356,41.43,8100,8500,8100,10580,5700,8140,8293.55,6.25,43827,-16731,8933,8536,8233,7836,7533,8385,7685,45,2440,500,5860,10,1,9000000,743,6.87,0.86,12,1.30,1201.00,9636.00,11430,20230712,-27.82,6250,20221013,32.00,11430,-27.82,20230712,6370,29.51,20230103,11430,-27.82,20230712,6250,32.00,20221013,3.72,N,038010,500,45 억,,562208,N,N,0,N,00,N
20230727,150438,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8330,190,2,2.33,865396020,104387,36.85,8100,8500,8100,10580,5700,8140,8290.27,6.25,43827,-10486,8933,8536,8233,7836,7533,8385,7685,45,2440,500,5860,10,1,9000000,750,6.94,0.86,12,1.16,1201.00,9636.00,11430,20230712,-27.12,6250,20221013,33.28,11430,-27.12,20230712,6370,30.77,20230103,11430,-27.12,20230712,6250,33.28,20221013,3.72,N,038010,500,45 억,,562208,N,N,0,N,00,N
20230727,140434,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8300,160,2,1.97,707076300,85455,30.16,8100,8390,8100,10580,5700,8140,8274.25,6.25,43827,-9005,8933,8536,8233,7836,7533,8385,7685,45,2440,500,5860,10,1,9000000,747,6.91,0.86,12,0.95,1201.00,9636.00,11430,20230712,-27.38,6250,20221013,32.80,11430,-27.38,20230712,6370,30.30,20230103,11430,-27.38,20230712,6250,32.80,20221013,3.72,N,038010,500,45 억,,562208,N,N,0,N,00,N
20230727,130436,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8170,30,2,0.37,615730410,74370,26.25,8100,8390,8100,10580,5700,8140,8279.28,6.25,43827,-9295,8933,8536,8233,7836,7533,8385,7685,45,2440,500,5860,10,1,9000000,735,6.80,0.85,12,0.83,1201.00,9636.00,11430,20230712,-28.52,6250,20221013,30.72,11430,-28.52,20230712,6370,28.26,20230103,11430,-28.52,20230712,6250,30.72,20221013,3.72,N,038010,500,45 억,,562208,N,N,0,N,00,N
20230727,120437,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8300,160,2,1.97,469924210,56625,19.99,8100,8390,8100,10580,5700,8140,8298.88,6.25,43827,-4983,8933,8536,8233,7836,7533,8385,7685,45,2440,500,5860,10,1,9000000,747,6.91,0.86,12,0.63,1201.00,9636.00,11430,20230712,-27.38,6250,20221013,32.80,11430,-27.38,20230712,6370,30.30,20230103,11430,-27.38,20230712,6250,32.80,20221013,3.72,N,038010,500,45 억,,562208,N,N,0,N,00,N
20230727,110436,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8380,240,2,2.95,377173950,45491,16.06,8100,8390,8100,10580,5700,8140,8291.18,6.25,43827,864,8933,8536,8233,7836,7533,8385,7685,45,2440,500,5860,10,1,9000000,754,6.98,0.87,12,0.51,1201.00,9636.00,11430,20230712,-26.68,6250,20221013,34.08,11430,-26.68,20230712,6370,31.55,20230103,11430,-26.68,20230712,6250,34.08,20221013,3.72,N,038010,500,45 억,,562208,N,N,0,N,00,N
20230727,100436,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8360,220,2,2.70,300828720,36355,12.83,8100,8380,8100,10580,5700,8140,8274.76,6.25,43827,2018,8933,8536,8233,7836,7533,8385,7685,45,2440,500,5860,10,1,9000000,752,6.96,0.87,12,0.40,1201.00,9636.00,11430,20230712,-26.86,6250,20221013,33.76,11430,-26.86,20230712,6370,31.24,20230103,11430,-26.86,20230712,6250,33.76,20221013,3.72,N,038010,500,45 억,,562208,N,N,0,N,00,N
20230727,090436,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8200,60,2,0.74,57154570,6974,2.46,8100,8260,8100,10580,5700,8140,8195.38,6.25,43827,3406,8933,8536,8233,7836,7533,8385,7685,45,2440,500,5860,10,1,9000000,738,6.83,0.85,12,0.08,1201.00,9636.00,11430,20230712,-28.26,6250,20221013,31.20,11430,-28.26,20230712,6370,28.73,20230103,11430,-28.26,20230712,6250,31.20,20221013,3.72,N,038010,500,45 억,,562208,N,N,0,N,00,N
20230726,160435,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8140,-470,5,-5.46,2299037360,282188,195.04,8610,8630,7930,11190,6030,8610,8147.19,5.76,0,42580,9036,8822,8516,8302,7996,8670,8150,45,2580,500,6190,10,1,9000000,733,6.78,0.84,12,3.14,1201.00,9636.00,11430,20230712,-28.78,6250,20221013,30.24,11430,-28.78,20230712,6370,27.79,20230103,11430,-28.78,20230712,6250,30.24,20221013,3.72,N,038010,500,45 억,,518381,N,N,0,N,00,N
20230726,150438,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8150,-460,5,-5.34,2213708920,271686,187.79,8610,8630,7930,11190,6030,8610,8148.04,5.76,0,44804,9036,8822,8516,8302,7996,8670,8150,45,2580,500,6190,10,1,9000000,734,6.79,0.85,12,3.02,1201.00,9636.00,11430,20230712,-28.70,6250,20221013,30.40,11430,-28.70,20230712,6370,27.94,20230103,11430,-28.70,20230712,6250,30.40,20221013,3.72,N,038010,500,45 억,,518381,N,N,0,N,00,N
20230726,140436,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8080,-530,5,-6.16,1964150800,240913,166.52,8610,8630,7930,11190,6030,8610,8152.95,5.76,0,30910,9036,8822,8516,8302,7996,8670,8150,45,2580,500,6190,10,1,9000000,727,6.73,0.84,12,2.68,1201.00,9636.00,11430,20230712,-29.31,6250,20221013,29.28,11430,-29.31,20230712,6370,26.84,20230103,11430,-29.31,20230712,6250,29.28,20221013,3.72,N,038010,500,45 억,,518381,N,N,0,N,00,N
20230726,130433,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8050,-560,5,-6.50,1579055830,192874,133.31,8610,8630,8000,11190,6030,8610,8186.98,5.76,0,27753,9036,8822,8516,8302,7996,8670,8150,45,2580,500,6190,10,1,9000000,725,6.70,0.84,12,2.14,1201.00,9636.00,11430,20230712,-29.57,6250,20221013,28.80,11430,-29.57,20230712,6370,26.37,20230103,11430,-29.57,20230712,6250,28.80,20221013,3.72,N,038010,500,45 억,,518381,N,N,0,N,00,N
20230726,120435,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8110,-500,5,-5.81,1195923560,145164,100.34,8610,8630,8080,11190,6030,8610,8238.43,5.76,0,13616,9036,8822,8516,8302,7996,8670,8150,45,2580,500,6190,10,1,9000000,730,6.75,0.84,12,1.61,1201.00,9636.00,11430,20230712,-29.05,6250,20221013,29.76,11430,-29.05,20230712,6370,27.32,20230103,11430,-29.05,20230712,6250,29.76,20221013,3.72,N,038010,500,45 억,,518381,N,N,0,N,00,N
20230726,110433,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8150,-460,5,-5.34,1014165610,122800,84.88,8610,8630,8100,11190,6030,8610,8258.68,5.76,0,9998,9036,8822,8516,8302,7996,8670,8150,45,2580,500,6190,10,1,9000000,734,6.79,0.85,12,1.36,1201.00,9636.00,11430,20230712,-28.70,6250,20221013,30.40,11430,-28.70,20230712,6370,27.94,20230103,11430,-28.70,20230712,6250,30.40,20221013,3.72,N,038010,500,45 억,,518381,N,N,0,N,00,N
20230726,100437,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8260,-350,5,-4.07,642796930,77304,53.43,8610,8630,8120,11190,6030,8610,8315.18,5.76,0,-18,9036,8822,8516,8302,7996,8670,8150,45,2580,500,6190,10,1,9000000,743,6.88,0.86,12,0.86,1201.00,9636.00,11430,20230712,-27.73,6250,20221013,32.16,11430,-27.73,20230712,6370,29.67,20230103,11430,-27.73,20230712,6250,32.16,20221013,3.72,N,038010,500,45 억,,518381,N,N,0,N,00,N
20230726,090432,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8590,-20,5,-0.23,11558930,1344,0.93,8610,8630,8540,11190,6030,8610,8600.39,5.76,0,-464,9036,8822,8516,8302,7996,8670,8150,45,2580,500,6190,10,1,9000000,773,7.15,0.89,12,0.01,1201.00,9636.00,11430,20230712,-24.85,6250,20221013,37.44,11430,-24.85,20230712,6370,34.85,20230103,11430,-24.85,20230712,6250,37.44,20221013,3.72,N,038010,500,45 억,,518381,N,N,0,N,00,N
20230725,160431,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8610,-30,5,-0.35,1228632920,143817,114.31,8630,8730,8210,11230,6050,8640,8542.92,5.29,0,36376,9046,8842,8696,8492,8346,8770,8420,45,2590,500,6220,10,1,9000000,775,7.17,0.89,12,1.60,1201.00,9636.00,11430,20230712,-24.67,6250,20221013,37.76,11430,-24.67,20230712,6370,35.16,20230103,11430,-24.67,20230712,6250,37.76,20221013,3.71,N,038010,500,45 억,,476329,N,N,0,N,00,N
20230725,150428,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8580,-60,5,-0.69,1180911270,138254,109.89,8630,8730,8210,11230,6050,8640,8541.61,5.29,0,32972,9046,8842,8696,8492,8346,8770,8420,45,2590,500,6220,10,1,9000000,772,7.14,0.89,12,1.54,1201.00,9636.00,11430,20230712,-24.93,6250,20221013,37.28,11430,-24.93,20230712,6370,34.69,20230103,11430,-24.93,20230712,6250,37.28,20221013,3.71,N,038010,500,45 억,,476329,N,N,0,N,00,N
20230725,140429,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8590,-50,5,-0.58,1041184590,121940,96.92,8630,8730,8210,11230,6050,8640,8538.50,5.29,0,28042,9046,8842,8696,8492,8346,8770,8420,45,2590,500,6220,10,1,9000000,773,7.15,0.89,12,1.35,1201.00,9636.00,11430,20230712,-24.85,6250,20221013,37.44,11430,-24.85,20230712,6370,34.85,20230103,11430,-24.85,20230712,6250,37.44,20221013,3.71,N,038010,500,45 억,,476329,N,N,0,N,00,N
20230725,130432,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8710,70,2,0.81,949121450,111260,88.43,8630,8730,8210,11230,6050,8640,8530.66,5.29,0,28244,9046,8842,8696,8492,8346,8770,8420,45,2590,500,6220,10,1,9000000,784,7.25,0.90,12,1.24,1201.00,9636.00,11430,20230712,-23.80,6250,20221013,39.36,11430,-23.80,20230712,6370,36.73,20230103,11430,-23.80,20230712,6250,39.36,20221013,3.71,N,038010,500,45 억,,476329,N,N,0,N,00,N
20230725,120432,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8560,-80,5,-0.93,774332990,90948,72.29,8630,8730,8210,11230,6050,8640,8514.02,5.29,0,24637,9046,8842,8696,8492,8346,8770,8420,45,2590,500,6220,10,1,9000000,770,7.13,0.89,12,1.01,1201.00,9636.00,11430,20230712,-25.11,6250,20221013,36.96,11430,-25.11,20230712,6370,34.38,20230103,11430,-25.11,20230712,6250,36.96,20221013,3.71,N,038010,500,45 억,,476329,N,N,0,N,00,N
20230725,110431,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8550,-90,5,-1.04,705482520,82881,65.88,8630,8730,8210,11230,6050,8640,8511.99,5.29,0,21273,9046,8842,8696,8492,8346,8770,8420,45,2590,500,6220,10,1,9000000,770,7.12,0.89,12,0.92,1201.00,9636.00,11430,20230712,-25.20,6250,20221013,36.80,11430,-25.20,20230712,6370,34.22,20230103,11430,-25.20,20230712,6250,36.80,20221013,3.71,N,038010,500,45 억,,476329,N,N,0,N,00,N
20230725,100429,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8510,-130,5,-1.50,442234990,51864,41.22,8630,8730,8210,11230,6050,8640,8526.82,5.29,0,14505,9046,8842,8696,8492,8346,8770,8420,45,2590,500,6220,10,1,9000000,766,7.09,0.88,12,0.58,1201.00,9636.00,11430,20230712,-25.55,6250,20221013,36.16,11430,-25.55,20230712,6370,33.59,20230103,11430,-25.55,20230712,6250,36.16,20221013,3.71,N,038010,500,45 억,,476329,N,N,0,N,00,N
20230725,090430,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8590,-50,5,-0.58,96285490,11298,8.98,8630,8730,8210,11230,6050,8640,8522.35,5.29,0,470,9046,8842,8696,8492,8346,8770,8420,45,2590,500,6220,10,1,9000000,773,7.15,0.89,12,0.13,1201.00,9636.00,11430,20230712,-24.85,6250,20221013,37.44,11430,-24.85,20230712,6370,34.85,20230103,11430,-24.85,20230712,6250,37.44,20221013,3.71,N,038010,500,45 억,,476329,N,N,0,N,00,N
20230724,160430,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8640,-180,5,-2.04,1090712150,125649,99.56,8820,8900,8550,11460,6180,8820,8680.69,4.98,0,28610,9086,8952,8856,8722,8626,8905,8675,45,2640,500,6350,10,1,9000000,778,7.19,0.90,12,1.40,1201.00,9636.00,11430,20230712,-24.41,6250,20221013,38.24,11430,-24.41,20230712,6370,35.64,20230103,11430,-24.41,20230712,6250,38.24,20221013,3.60,N,038010,500,45 억,,447920,N,N,0,N,00,N
20230724,150427,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8690,-130,5,-1.47,1015942540,117007,92.71,8820,8900,8550,11460,6180,8820,8682.58,4.98,0,26604,9086,8952,8856,8722,8626,8905,8675,45,2640,500,6350,10,1,9000000,782,7.24,0.90,12,1.30,1201.00,9636.00,11430,20230712,-23.97,6250,20221013,39.04,11430,-23.97,20230712,6370,36.42,20230103,11430,-23.97,20230712,6250,39.04,20221013,3.60,N,038010,500,45 억,,447920,N,N,0,N,00,N
20230724,140427,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8660,-160,5,-1.81,948979330,109295,86.60,8820,8900,8550,11460,6180,8820,8682.55,4.98,0,24785,9086,8952,8856,8722,8626,8905,8675,45,2640,500,6350,10,1,9000000,779,7.21,0.90,12,1.21,1201.00,9636.00,11430,20230712,-24.23,6250,20221013,38.56,11430,-24.23,20230712,6370,35.95,20230103,11430,-24.23,20230712,6250,38.56,20221013,3.60,N,038010,500,45 억,,447920,N,N,0,N,00,N
20230724,130428,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8670,-150,5,-1.70,596039790,68286,54.11,8820,8900,8580,11460,6180,8820,8728.39,4.98,0,6709,9086,8952,8856,8722,8626,8905,8675,45,2640,500,6350,10,1,9000000,780,7.22,0.90,12,0.76,1201.00,9636.00,11430,20230712,-24.15,6250,20221013,38.72,11430,-24.15,20230712,6370,36.11,20230103,11430,-24.15,20230712,6250,38.72,20221013,3.60,N,038010,500,45 억,,447920,N,N,0,N,00,N
20230724,120428,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8670,-150,5,-1.70,537468350,61524,48.75,8820,8900,8580,11460,6180,8820,8735.71,4.98,0,5482,9086,8952,8856,8722,8626,8905,8675,45,2640,500,6350,10,1,9000000,780,7.22,0.90,12,0.68,1201.00,9636.00,11430,20230712,-24.15,6250,20221013,38.72,11430,-24.15,20230712,6370,36.11,20230103,11430,-24.15,20230712,6250,38.72,20221013,3.60,N,038010,500,45 억,,447920,N,N,0,N,00,N
20230724,110431,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8750,-70,5,-0.79,387163250,44184,35.01,8820,8900,8690,11460,6180,8820,8762.33,4.98,0,5385,9086,8952,8856,8722,8626,8905,8675,45,2640,500,6350,10,1,9000000,788,7.29,0.91,12,0.49,1201.00,9636.00,11430,20230712,-23.45,6250,20221013,40.00,11430,-23.45,20230712,6370,37.36,20230103,11430,-23.45,20230712,6250,40.00,20221013,3.60,N,038010,500,45 억,,447920,N,N,0,N,00,N
20230724,100426,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8800,-20,5,-0.23,248436160,28327,22.44,8820,8900,8690,11460,6180,8820,8770.04,4.98,0,4366,9086,8952,8856,8722,8626,8905,8675,45,2640,500,6350,10,1,9000000,792,7.33,0.91,12,0.31,1201.00,9636.00,11430,20230712,-23.01,6250,20221013,40.80,11430,-23.01,20230712,6370,38.15,20230103,11430,-23.01,20230712,6250,40.80,20221013,3.60,N,038010,500,45 억,,447920,N,N,0,N,00,N
20230724,090428,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8770,-50,5,-0.57,37483740,4259,3.37,8820,8820,8750,11460,6180,8820,8800.40,4.98,0,-1326,9086,8952,8856,8722,8626,8905,8675,45,2640,500,6350,10,1,9000000,789,7.30,0.91,12,0.05,1201.00,9636.00,11430,20230712,-23.27,6250,20221013,40.32,11430,-23.27,20230712,6370,37.68,20230103,11430,-23.27,20230712,6250,40.32,20221013,3.60,N,038010,500,45 억,,447920,N,N,0,N,00,N
20230721,160424,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8820,-210,5,-2.33,1082025770,122019,117.53,8940,8990,8760,11730,6330,9030,8867.85,5.07,0,-7986,9390,9210,9010,8830,8630,9110,8730,45,2700,500,6500,10,1,9000000,794,7.34,0.92,12,1.36,1201.00,9636.00,11430,20230712,-22.83,6250,20221013,41.12,11430,-22.83,20230712,6370,38.46,20230103,11430,-22.83,20230712,6250,41.12,20221013,3.62,N,038010,500,45 억,,455906,N,N,0,N,00,N
20230721,150428,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8840,-190,5,-2.10,962494090,108480,104.49,8940,8990,8760,11730,6330,9030,8872.55,5.07,0,-8418,9390,9210,9010,8830,8630,9110,8730,45,2700,500,6500,10,1,9000000,796,7.36,0.92,12,1.21,1201.00,9636.00,11430,20230712,-22.66,6250,20221013,41.44,11430,-22.66,20230712,6370,38.78,20230103,11430,-22.66,20230712,6250,41.44,20221013,3.62,N,038010,500,45 억,,455906,N,N,0,N,00,N
20230721,140424,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8890,-140,5,-1.55,665496020,74905,72.15,8940,8990,8760,11730,6330,9030,8884.53,5.07,0,-8894,9390,9210,9010,8830,8630,9110,8730,45,2700,500,6500,10,1,9000000,800,7.40,0.92,12,0.83,1201.00,9636.00,11430,20230712,-22.22,6250,20221013,42.24,11430,-22.22,20230712,6370,39.56,20230103,11430,-22.22,20230712,6250,42.24,20221013,3.62,N,038010,500,45 억,,455906,N,N,0,N,00,N
20230721,130425,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8930,-100,5,-1.11,581919690,65527,63.12,8940,8990,8760,11730,6330,9030,8880.61,5.07,0,-8654,9390,9210,9010,8830,8630,9110,8730,45,2700,500,6500,10,1,9000000,804,7.44,0.93,12,0.73,1201.00,9636.00,11430,20230712,-21.87,6250,20221013,42.88,11430,-21.87,20230712,6370,40.19,20230103,11430,-21.87,20230712,6250,42.88,20221013,3.62,N,038010,500,45 억,,455906,N,N,0,N,00,N
20230721,120430,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8920,-110,5,-1.22,402845980,45402,43.73,8940,8980,8760,11730,6330,9030,8872.87,5.07,0,-11243,9390,9210,9010,8830,8630,9110,8730,45,2700,500,6500,10,1,9000000,803,7.43,0.93,12,0.50,1201.00,9636.00,11430,20230712,-21.96,6250,20221013,42.72,11430,-21.96,20230712,6370,40.03,20230103,11430,-21.96,20230712,6250,42.72,20221013,3.62,N,038010,500,45 억,,455906,N,N,0,N,00,N
20230721,110428,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8900,-130,5,-1.44,332120020,37481,36.10,8940,8970,8760,11730,6330,9030,8861.02,5.07,0,-11221,9390,9210,9010,8830,8630,9110,8730,45,2700,500,6500,10,1,9000000,801,7.41,0.92,12,0.42,1201.00,9636.00,11430,20230712,-22.13,6250,20221013,42.40,11430,-22.13,20230712,6370,39.72,20230103,11430,-22.13,20230712,6250,42.40,20221013,3.62,N,038010,500,45 억,,455906,N,N,0,N,00,N
20230721,100427,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8900,-130,5,-1.44,227054910,25608,24.67,8940,8970,8760,11730,6330,9030,8866.56,5.07,0,-9105,9390,9210,9010,8830,8630,9110,8730,45,2700,500,6500,10,1,9000000,801,7.41,0.92,12,0.28,1201.00,9636.00,11430,20230712,-22.13,6250,20221013,42.40,11430,-22.13,20230712,6370,39.72,20230103,11430,-22.13,20230712,6250,42.40,20221013,3.62,N,038010,500,45 억,,455906,N,N,0,N,00,N
20230721,090427,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8870,-160,5,-1.77,57704000,6533,6.29,8940,8970,8760,11730,6330,9030,8832.70,5.07,0,-567,9390,9210,9010,8830,8630,9110,8730,45,2700,500,6500,10,1,9000000,798,7.39,0.92,12,0.07,1201.00,9636.00,11430,20230712,-22.40,6250,20221013,41.92,11430,-22.40,20230712,6370,39.25,20230103,11430,-22.40,20230712,6250,41.92,20221013,3.62,N,038010,500,45 억,,455906,N,N,0,N,00,N
20230720,160426,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9030,-50,5,-0.55,930883310,103293,63.34,9090,9190,8810,11800,6360,9080,9012.05,5.18,0,-8988,9446,9262,9136,8952,8826,9200,8890,45,2720,500,6530,10,1,9000000,813,7.52,0.94,12,1.15,1201.00,9636.00,11430,20230712,-21.00,6250,20221013,44.48,11430,-21.00,20230712,6370,41.76,20230103,11430,-21.00,20230712,6250,44.48,20221013,3.95,N,038010,500,45 억,,466102,N,N,0,N,00,N
20230720,150423,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9010,-70,5,-0.77,866864420,96195,58.99,9090,9190,8810,11800,6360,9080,9011.52,5.18,0,-6532,9446,9262,9136,8952,8826,9200,8890,45,2720,500,6530,10,1,9000000,811,7.50,0.94,12,1.07,1201.00,9636.00,11430,20230712,-21.17,6250,20221013,44.16,11430,-21.17,20230712,6370,41.44,20230103,11430,-21.17,20230712,6250,44.16,20221013,3.95,N,038010,500,45 억,,466102,N,N,0,N,00,N
20230720,140423,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9050,-30,5,-0.33,819945700,90993,55.80,9090,9190,8810,11800,6360,9080,9011.07,5.18,0,-6152,9446,9262,9136,8952,8826,9200,8890,45,2720,500,6530,10,1,9000000,815,7.54,0.94,12,1.01,1201.00,9636.00,11430,20230712,-20.82,6250,20221013,44.80,11430,-20.82,20230712,6370,42.07,20230103,11430,-20.82,20230712,6250,44.80,20221013,3.95,N,038010,500,45 억,,466102,N,N,0,N,00,N
20230720,130422,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9010,-70,5,-0.77,704175140,78213,47.96,9090,9190,8810,11800,6360,9080,9003.28,5.18,0,-3597,9446,9262,9136,8952,8826,9200,8890,45,2720,500,6530,10,1,9000000,811,7.50,0.94,12,0.87,1201.00,9636.00,11430,20230712,-21.17,6250,20221013,44.16,11430,-21.17,20230712,6370,41.44,20230103,11430,-21.17,20230712,6250,44.16,20221013,3.95,N,038010,500,45 억,,466102,N,N,0,N,00,N
20230720,120428,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9040,-40,5,-0.44,597565480,66414,40.73,9090,9190,8810,11800,6360,9080,8997.56,5.18,0,-354,9446,9262,9136,8952,8826,9200,8890,45,2720,500,6530,10,1,9000000,814,7.53,0.94,12,0.74,1201.00,9636.00,11430,20230712,-20.91,6250,20221013,44.64,11430,-20.91,20230712,6370,41.92,20230103,11430,-20.91,20230712,6250,44.64,20221013,3.95,N,038010,500,45 억,,466102,N,N,0,N,00,N
20230720,110425,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9130,50,2,0.55,510485720,56810,34.84,9090,9190,8810,11800,6360,9080,8985.81,5.18,0,1986,9446,9262,9136,8952,8826,9200,8890,45,2720,500,6530,10,1,9000000,822,7.60,0.95,12,0.63,1201.00,9636.00,11430,20230712,-20.12,6250,20221013,46.08,11430,-20.12,20230712,6370,43.33,20230103,11430,-20.12,20230712,6250,46.08,20221013,3.95,N,038010,500,45 억,,466102,N,N,0,N,00,N
20230720,100422,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8950,-130,5,-1.43,358413240,40071,24.57,9090,9090,8810,11800,6360,9080,8944.39,5.18,0,2058,9446,9262,9136,8952,8826,9200,8890,45,2720,500,6530,10,1,9000000,806,7.45,0.93,12,0.45,1201.00,9636.00,11430,20230712,-21.70,6250,20221013,43.20,11430,-21.70,20230712,6370,40.50,20230103,11430,-21.70,20230712,6250,43.20,20221013,3.95,N,038010,500,45 억,,466102,N,N,0,N,00,N
20230720,090421,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,8910,-170,5,-1.87,72236390,8008,4.91,9090,9090,8910,11800,6360,9080,9020.38,5.18,0,-1863,9446,9262,9136,8952,8826,9200,8890,45,2720,500,6530,10,1,9000000,802,7.42,0.92,12,0.09,1201.00,9636.00,11430,20230712,-22.05,6250,20221013,42.56,11430,-22.05,20230712,6370,39.87,20230103,11430,-22.05,20230712,6250,42.56,20221013,3.95,N,038010,500,45 억,,466102,N,N,0,N,00,N
20230719,160431,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9080,-20,5,-0.22,1472738140,161303,46.12,9110,9320,9010,11830,6370,9100,9130.39,5.18,0,-119,9773,9436,9243,8906,8713,9340,8810,45,2730,500,6550,10,1,9000000,817,7.56,0.94,12,1.79,1201.00,9636.00,11430,20230712,-20.56,6210,20220718,46.22,11430,-20.56,20230712,6370,42.54,20230103,11430,-20.56,20230712,6250,45.28,20221013,4.03,N,038010,500,45 억,,466321,N,N,0,N,00,N
20230719,150428,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9090,-10,5,-0.11,1245180970,136157,38.93,9110,9320,9020,11830,6370,9100,9145.19,5.18,0,-1882,9773,9436,9243,8906,8713,9340,8810,45,2730,500,6550,10,1,9000000,818,7.57,0.94,12,1.51,1201.00,9636.00,11430,20230712,-20.47,6210,20220718,46.38,11430,-20.47,20230712,6370,42.70,20230103,11430,-20.47,20230712,6250,45.44,20221013,4.03,N,038010,500,45 억,,466321,N,N,0,N,00,N
20230719,140430,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9090,-10,5,-0.11,1033468930,112799,32.25,9110,9320,9040,11830,6370,9100,9162.04,5.18,0,-2247,9773,9436,9243,8906,8713,9340,8810,45,2730,500,6550,10,1,9000000,818,7.57,0.94,12,1.25,1201.00,9636.00,11430,20230712,-20.47,6210,20220718,46.38,11430,-20.47,20230712,6370,42.70,20230103,11430,-20.47,20230712,6250,45.44,20221013,4.03,N,038010,500,45 억,,466321,N,N,0,N,00,N
20230719,130425,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9160,60,2,0.66,762029910,82939,23.71,9110,9320,9050,11830,6370,9100,9187.84,5.18,0,-825,9773,9436,9243,8906,8713,9340,8810,45,2730,500,6550,10,1,9000000,824,7.63,0.95,12,0.92,1201.00,9636.00,11430,20230712,-19.86,6210,20220718,47.50,11430,-19.86,20230712,6370,43.80,20230103,11430,-19.86,20230712,6250,46.56,20221013,4.03,N,038010,500,45 억,,466321,N,N,0,N,00,N
20230719,120429,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9210,110,2,1.21,682180360,74207,21.22,9110,9320,9050,11830,6370,9100,9192.94,5.18,0,-596,9773,9436,9243,8906,8713,9340,8810,45,2730,500,6550,10,1,9000000,829,7.67,0.96,12,0.82,1201.00,9636.00,11430,20230712,-19.42,6210,20220718,48.31,11430,-19.42,20230712,6370,44.58,20230103,11430,-19.42,20230712,6250,47.36,20221013,4.03,N,038010,500,45 억,,466321,N,N,0,N,00,N
20230719,110429,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9270,170,2,1.87,535295540,58260,16.66,9110,9320,9050,11830,6370,9100,9188.05,5.18,0,2725,9773,9436,9243,8906,8713,9340,8810,45,2730,500,6550,10,1,9000000,834,7.72,0.96,12,0.65,1201.00,9636.00,11430,20230712,-18.90,6210,20220718,49.28,11430,-18.90,20230712,6370,45.53,20230103,11430,-18.90,20230712,6250,48.32,20221013,4.03,N,038010,500,45 억,,466321,N,N,0,N,00,N
20230719,100427,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9240,140,2,1.54,378315960,41321,11.81,9110,9260,9050,11830,6370,9100,9155.54,5.18,0,21,9773,9436,9243,8906,8713,9340,8810,45,2730,500,6550,10,1,9000000,832,7.69,0.96,12,0.46,1201.00,9636.00,11430,20230712,-19.16,6210,20220718,48.79,11430,-19.16,20230712,6370,45.05,20230103,11430,-19.16,20230712,6250,47.84,20221013,4.03,N,038010,500,45 억,,466321,N,N,0,N,00,N
20230719,090427,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9160,60,2,0.66,50125170,5475,1.57,9110,9240,9110,11830,6370,9100,9155.31,5.18,0,804,9773,9436,9243,8906,8713,9340,8810,45,2730,500,6550,10,1,9000000,824,7.63,0.95,12,0.06,1201.00,9636.00,11430,20230712,-19.86,6210,20220718,47.50,11430,-19.86,20230712,6370,43.80,20230103,11430,-19.86,20230712,6250,46.56,20221013,4.03,N,038010,500,45 억,,466321,N,N,0,N,00,N
20230718,160426,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9100,-400,5,-4.21,3221956630,345735,52.66,9420,9580,9050,12350,6650,9500,9319.94,5.21,0,-3171,11126,10312,9756,8942,8386,10035,8665,45,2850,500,6840,10,1,9000000,819,7.58,0.94,12,3.84,1201.00,9636.00,11430,20230712,-20.38,6020,20220715,51.16,11430,-20.38,20230712,6370,42.86,20230103,11430,-20.38,20230712,6210,46.54,20220718,3.77,N,038010,500,45 억,,468620,N,N,0,N,00,N
20230718,150426,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9140,-360,5,-3.79,2957769310,316667,48.24,9420,9580,9110,12350,6650,9500,9340.31,5.21,0,-10448,11126,10312,9756,8942,8386,10035,8665,45,2850,500,6840,10,1,9000000,823,7.61,0.95,12,3.52,1201.00,9636.00,11430,20230712,-20.03,6020,20220715,51.83,11430,-20.03,20230712,6370,43.49,20230103,11430,-20.03,20230712,6210,47.18,20220718,3.77,N,038010,500,45 억,,468620,N,N,0,N,00,N
20230718,140424,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9160,-340,5,-3.58,2536979180,270676,41.23,9420,9580,9150,12350,6650,9500,9372.75,5.21,0,-12652,11126,10312,9756,8942,8386,10035,8665,45,2850,500,6840,10,1,9000000,824,7.63,0.95,12,3.01,1201.00,9636.00,11430,20230712,-19.86,6020,20220715,52.16,11430,-19.86,20230712,6370,43.80,20230103,11430,-19.86,20230712,6210,47.50,20220718,3.77,N,038010,500,45 억,,468620,N,N,0,N,00,N
20230718,130425,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9250,-250,5,-2.63,2232419660,237620,36.20,9420,9580,9200,12350,6650,9500,9394.91,5.21,0,-6919,11126,10312,9756,8942,8386,10035,8665,45,2850,500,6840,10,1,9000000,833,7.70,0.96,12,2.64,1201.00,9636.00,11430,20230712,-19.07,6020,20220715,53.65,11430,-19.07,20230712,6370,45.21,20230103,11430,-19.07,20230712,6210,48.95,20220718,3.77,N,038010,500,45 억,,468620,N,N,0,N,00,N
20230718,120426,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9310,-190,5,-2.00,2079437260,221150,33.69,9420,9580,9200,12350,6650,9500,9402.84,5.21,0,-5619,11126,10312,9756,8942,8386,10035,8665,45,2850,500,6840,10,1,9000000,838,7.75,0.97,12,2.46,1201.00,9636.00,11430,20230712,-18.55,6020,20220715,54.65,11430,-18.55,20230712,6370,46.15,20230103,11430,-18.55,20230712,6210,49.92,20220718,3.77,N,038010,500,45 억,,468620,N,N,0,N,00,N
20230718,110428,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9470,-30,5,-0.32,1349622040,142508,21.71,9420,9580,9310,12350,6650,9500,9470.50,5.21,0,-25136,11126,10312,9756,8942,8386,10035,8665,45,2850,500,6840,10,1,9000000,852,7.89,0.98,12,1.58,1201.00,9636.00,11430,20230712,-17.15,6020,20220715,57.31,11430,-17.15,20230712,6370,48.67,20230103,11430,-17.15,20230712,6210,52.50,20220718,3.77,N,038010,500,45 억,,468620,N,N,0,N,00,N
20230718,100423,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9500,0,3,0.00,1034803100,109217,16.64,9420,9580,9310,12350,6650,9500,9474.74,5.21,0,-14729,11126,10312,9756,8942,8386,10035,8665,45,2850,500,6840,10,1,9000000,855,7.91,0.99,12,1.21,1201.00,9636.00,11430,20230712,-16.89,6020,20220715,57.81,11430,-16.89,20230712,6370,49.14,20230103,11430,-16.89,20230712,6210,52.98,20220718,3.77,N,038010,500,45 억,,468620,N,N,0,N,00,N
20230718,090423,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9350,-150,5,-1.58,160908240,17178,2.62,9420,9480,9310,12350,6650,9500,9367.11,5.21,0,169,11126,10312,9756,8942,8386,10035,8665,45,2850,500,6840,10,1,9000000,842,7.79,0.97,12,0.19,1201.00,9636.00,11430,20230712,-18.20,6020,20220715,55.32,11430,-18.20,20230712,6370,46.78,20230103,11430,-18.20,20230712,6210,50.56,20220718,3.77,N,038010,500,45 억,,468620,N,N,0,N,00,N
20230717,160424,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9500,-910,5,-8.74,6324358200,654691,276.96,10330,10570,9200,13530,7290,10410,9660.17,5.68,0,-42799,11690,11050,10680,10040,9670,10865,9855,45,3120,500,7490,10,1,9000000,855,7.91,0.99,12,7.27,1201.00,9636.00,11430,20230712,-16.89,6020,20220715,57.81,11430,-16.89,20230712,6370,49.14,20230103,11430,-16.89,20230712,6210,52.98,20220718,3.84,N,038010,500,45 억,,510987,N,N,0,N,00,N
20230717,150422,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9470,-940,5,-9.03,6162912600,637647,269.75,10330,10570,9200,13530,7290,10410,9665.08,5.68,0,-43005,11690,11050,10680,10040,9670,10865,9855,45,3120,500,7490,10,1,9000000,852,7.89,0.98,12,7.08,1201.00,9636.00,11430,20230712,-17.15,6020,20220715,57.31,11430,-17.15,20230712,6370,48.67,20230103,11430,-17.15,20230712,6210,52.50,20220718,3.84,N,038010,500,45 억,,510987,N,N,0,N,00,N
20230717,140424,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9450,-960,5,-9.22,5864436340,606083,256.39,10330,10570,9200,13530,7290,10410,9675.96,5.68,0,-33516,11690,11050,10680,10040,9670,10865,9855,45,3120,500,7490,10,1,9000000,851,7.87,0.98,12,6.73,1201.00,9636.00,11430,20230712,-17.32,6020,20220715,56.98,11430,-17.32,20230712,6370,48.35,20230103,11430,-17.32,20230712,6210,52.17,20220718,3.84,N,038010,500,45 억,,510987,N,N,0,N,00,N
20230717,130421,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9510,-900,5,-8.65,5497094880,567154,239.93,10330,10570,9200,13530,7290,10410,9692.42,5.68,0,-25655,11690,11050,10680,10040,9670,10865,9855,45,3120,500,7490,10,1,9000000,856,7.92,0.99,12,6.30,1201.00,9636.00,11430,20230712,-16.80,6020,20220715,57.97,11430,-16.80,20230712,6370,49.29,20230103,11430,-16.80,20230712,6210,53.14,20220718,3.84,N,038010,500,45 억,,510987,N,N,0,N,00,N
20230717,120425,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9460,-950,5,-9.13,5056525700,520559,220.21,10330,10570,9200,13530,7290,10410,9713.64,5.68,0,-19345,11690,11050,10680,10040,9670,10865,9855,45,3120,500,7490,10,1,9000000,851,7.88,0.98,12,5.78,1201.00,9636.00,11430,20230712,-17.24,6020,20220715,57.14,11430,-17.24,20230712,6370,48.51,20230103,11430,-17.24,20230712,6210,52.33,20220718,3.84,N,038010,500,45 억,,510987,N,N,0,N,00,N
20230717,110421,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9700,-710,5,-6.82,2988269680,301180,127.41,10330,10570,9620,13530,7290,10410,9921.87,5.68,0,1719,11690,11050,10680,10040,9670,10865,9855,45,3120,500,7490,10,1,9000000,873,8.08,1.01,12,3.35,1201.00,9636.00,11430,20230712,-15.14,6020,20220715,61.13,11430,-15.14,20230712,6370,52.28,20230103,11430,-15.14,20230712,6210,56.20,20220718,3.84,N,038010,500,45 억,,510987,N,N,0,N,00,N
20230717,100422,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,9690,-720,5,-6.92,2433813500,244326,103.36,10330,10570,9620,13530,7290,10410,9961.33,5.68,0,-408,11690,11050,10680,10040,9670,10865,9855,45,3120,500,7490,10,1,9000000,872,8.07,1.01,12,2.71,1201.00,9636.00,11430,20230712,-15.22,6020,20220715,60.96,11430,-15.22,20230712,6370,52.12,20230103,11430,-15.22,20230712,6210,56.04,20220718,3.84,N,038010,500,45 억,,510987,N,N,0,N,00,N
20230717,090421,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10200,-210,5,-2.02,187904980,18159,7.68,10330,10570,10200,13530,7290,10410,10347.75,5.68,0,349,11690,11050,10680,10040,9670,10865,9855,45,3120,500,7490,10,1,9000000,918,8.49,1.06,12,0.20,1201.00,9636.00,11430,20230712,-10.76,6020,20220715,69.44,11430,-10.76,20230712,6370,60.13,20230103,11430,-10.76,20230712,6210,64.25,20220718,3.84,N,038010,500,45 억,,510987,N,N,0,N,00,N
20230714,160421,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10410,-700,5,-6.30,2514262690,235404,99.31,11300,11320,10310,14440,7780,11110,10679.63,6.67,0,-91422,11636,11372,11026,10762,10416,11505,10895,45,3330,500,7990,10,1,9000000,937,8.67,1.08,12,2.62,1201.00,9636.00,11430,20230712,-8.92,6020,20220715,72.92,11430,-8.92,20230712,6370,63.42,20230103,11430,-8.92,20230712,6020,72.92,20220715,3.57,N,038010,500,45 억,,599897,N,N,0,N,00,N
20230714,150422,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10470,-640,5,-5.76,2391844370,223653,94.35,11300,11320,10310,14440,7780,11110,10692.76,6.67,0,-87841,11636,11372,11026,10762,10416,11505,10895,45,3330,500,7990,10,1,9000000,942,8.72,1.09,12,2.49,1201.00,9636.00,11430,20230712,-8.40,6020,20220715,73.92,11430,-8.40,20230712,6370,64.36,20230103,11430,-8.40,20230712,6020,73.92,20220715,3.57,N,038010,500,45 억,,599897,N,N,0,N,00,N
20230714,140424,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10540,-570,5,-5.13,1895182870,176007,74.25,11300,11320,10500,14440,7780,11110,10765.90,6.67,0,-74626,11636,11372,11026,10762,10416,11505,10895,45,3330,500,7990,10,1,9000000,949,8.78,1.09,12,1.96,1201.00,9636.00,11430,20230712,-7.79,6020,20220715,75.08,11430,-7.79,20230712,6370,65.46,20230103,11430,-7.79,20230712,6020,75.08,20220715,3.57,N,038010,500,45 억,,599897,N,N,0,N,00,N
20230714,130419,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10560,-550,5,-4.95,1644151930,152238,64.22,11300,11320,10500,14440,7780,11110,10798.03,6.67,0,-59118,11636,11372,11026,10762,10416,11505,10895,45,3330,500,7990,10,1,9000000,950,8.79,1.10,12,1.69,1201.00,9636.00,11430,20230712,-7.61,6020,20220715,75.42,11430,-7.61,20230712,6370,65.78,20230103,11430,-7.61,20230712,6020,75.42,20220715,3.57,N,038010,500,45 억,,599897,N,N,0,N,00,N
20230714,120420,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10640,-470,5,-4.23,1374213810,126686,53.44,11300,11320,10630,14440,7780,11110,10845.52,6.67,0,-48181,11636,11372,11026,10762,10416,11505,10895,45,3330,500,7990,10,1,9000000,958,8.86,1.10,12,1.41,1201.00,9636.00,11430,20230712,-6.91,6020,20220715,76.74,11430,-6.91,20230712,6370,67.03,20230103,11430,-6.91,20230712,6020,76.74,20220715,3.57,N,038010,500,45 억,,599897,N,N,0,N,00,N
20230714,110421,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10760,-350,5,-3.15,968332280,88737,37.44,11300,11320,10740,14440,7780,11110,10910.36,6.67,0,-34118,11636,11372,11026,10762,10416,11505,10895,45,3330,500,7990,10,1,9000000,968,8.96,1.12,12,0.99,1201.00,9636.00,11430,20230712,-5.86,6020,20220715,78.74,11430,-5.86,20230712,6370,68.92,20230103,11430,-5.86,20230712,6020,78.74,20220715,3.57,N,038010,500,45 억,,599897,N,N,0,N,00,N
20230714,100425,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10900,-210,5,-1.89,648858630,59253,25.00,11300,11320,10810,14440,7780,11110,10948.19,6.67,0,-20218,11636,11372,11026,10762,10416,11505,10895,45,3330,500,7990,10,1,9000000,981,9.08,1.13,12,0.66,1201.00,9636.00,11430,20230712,-4.64,6020,20220715,81.06,11430,-4.64,20230712,6370,71.11,20230103,11430,-4.64,20230712,6020,81.06,20220715,3.57,N,038010,500,45 억,,599897,N,N,0,N,00,N
20230714,090422,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10990,-120,5,-1.08,140120740,12525,5.28,11300,11320,10940,14440,7780,11110,11193.27,6.67,0,-5549,11636,11372,11026,10762,10416,11505,10895,45,3330,500,7990,10,1,9000000,989,9.15,1.14,12,0.14,1201.00,9636.00,11430,20230712,-3.85,6020,20220715,82.56,11430,-3.85,20230712,6370,72.53,20230103,11430,-3.85,20230712,6020,82.56,20220715,3.57,N,038010,500,45 억,,599897,N,N,0,N,00,N
20230713,160421,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,11110,260,2,2.40,2580345270,236644,54.11,10960,11290,10680,14100,7600,10850,10903.79,7.01,0,-31605,11783,11316,10963,10496,10143,11550,10730,45,3250,500,7810,10,1,9000000,1000,9.25,1.15,12,2.63,1201.00,9636.00,11430,20230712,-2.80,6020,20220715,84.55,11430,-2.80,20230712,6370,74.41,20230103,11430,-2.80,20230712,6020,84.55,20220715,3.41,N,038010,500,45 억,,630979,N,N,0,N,00,N
20230713,150416,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,11270,420,2,3.87,2246170630,206761,47.28,10960,11290,10680,14100,7600,10850,10863.61,7.01,0,-23898,11783,11316,10963,10496,10143,11550,10730,45,3250,500,7810,10,1,9000000,1014,9.38,1.17,12,2.30,1201.00,9636.00,11430,20230712,-1.40,6020,20220715,87.21,11430,-1.40,20230712,6370,76.92,20230103,11430,-1.40,20230712,6020,87.21,20220715,3.41,N,038010,500,45 억,,630979,N,N,0,N,00,N
20230713,140416,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10790,-60,5,-0.55,1627106180,150438,34.40,10960,11070,10680,14100,7600,10850,10815.79,7.01,0,-18244,11783,11316,10963,10496,10143,11550,10730,45,3250,500,7810,10,1,9000000,971,8.98,1.12,12,1.67,1201.00,9636.00,11430,20230712,-5.60,6020,20220715,79.24,11430,-5.60,20230712,6370,69.39,20230103,11430,-5.60,20230712,6020,79.24,20220715,3.41,N,038010,500,45 억,,630979,N,N,0,N,00,N
20230713,130418,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10790,-60,5,-0.55,1512072700,139791,31.97,10960,11070,10680,14100,7600,10850,10816.67,7.01,0,-18317,11783,11316,10963,10496,10143,11550,10730,45,3250,500,7810,10,1,9000000,971,8.98,1.12,12,1.55,1201.00,9636.00,11430,20230712,-5.60,6020,20220715,79.24,11430,-5.60,20230712,6370,69.39,20230103,11430,-5.60,20230712,6020,79.24,20220715,3.41,N,038010,500,45 억,,630979,N,N,0,N,00,N
20230713,120415,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10850,0,3,0.00,1020198360,94153,21.53,10960,11070,10680,14100,7600,10850,10835.54,7.01,0,-18600,11783,11316,10963,10496,10143,11550,10730,45,3250,500,7810,10,1,9000000,977,9.03,1.13,12,1.05,1201.00,9636.00,11430,20230712,-5.07,6020,20220715,80.23,11430,-5.07,20230712,6370,70.33,20230103,11430,-5.07,20230712,6020,80.23,20220715,3.41,N,038010,500,45 억,,630979,N,N,0,N,00,N
20230713,110419,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10900,50,2,0.46,939187600,86677,19.82,10960,11070,10680,14100,7600,10850,10835.49,7.01,0,-16842,11783,11316,10963,10496,10143,11550,10730,45,3250,500,7810,10,1,9000000,981,9.08,1.13,12,0.96,1201.00,9636.00,11430,20230712,-4.64,6020,20220715,81.06,11430,-4.64,20230712,6370,71.11,20230103,11430,-4.64,20230712,6020,81.06,20220715,3.41,N,038010,500,45 억,,630979,N,N,0,N,00,N
20230713,100418,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10810,-40,5,-0.37,811208330,74851,17.12,10960,11070,10680,14100,7600,10850,10837.64,7.01,0,-16448,11783,11316,10963,10496,10143,11550,10730,45,3250,500,7810,10,1,9000000,973,9.00,1.12,12,0.83,1201.00,9636.00,11430,20230712,-5.42,6020,20220715,79.57,11430,-5.42,20230712,6370,69.70,20230103,11430,-5.42,20230712,6020,79.57,20220715,3.41,N,038010,500,45 억,,630979,N,N,0,N,00,N
20230713,090342,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10920,70,2,0.65,101373220,9239,2.11,10960,11070,10920,14100,7600,10850,10972.32,7.01,0,-3610,11783,11316,10963,10496,10143,11550,10730,45,3250,500,7810,10,1,9000000,983,9.09,1.13,12,0.10,1201.00,9636.00,11430,20230712,-4.46,6020,20220715,81.40,11430,-4.46,20230712,6370,71.43,20230103,11430,-4.46,20230712,6020,81.40,20220715,3.41,N,038010,500,45 억,,630979,N,N,0,N,00,N
20230712,160415,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10850,320,2,3.04,4805279700,436555,325.67,10610,11430,10610,13680,7380,10530,11007.34,6.56,0,44855,10956,10742,10506,10292,10056,10850,10400,45,3150,500,7580,10,1,9000000,977,9.03,1.13,12,4.85,1201.00,9636.00,11430,20230712,-5.07,6020,20220715,80.23,11430,-5.07,20230712,6370,70.33,20230103,11430,-5.07,20230712,6020,80.23,20220715,3.56,N,038010,500,45 억,,590631,N,N,0,N,00,N
20230712,150413,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10890,360,2,3.42,4625985390,420048,313.36,10610,11430,10610,13680,7380,10530,11012.99,6.56,0,44457,10956,10742,10506,10292,10056,10850,10400,45,3150,500,7580,10,1,9000000,980,9.07,1.13,12,4.67,1201.00,9636.00,11430,20230712,-4.72,6020,20220715,80.90,11430,-4.72,20230712,6370,70.96,20230103,11430,-4.72,20230712,6020,80.90,20220715,3.56,N,038010,500,45 억,,590631,N,N,0,N,00,N
20230712,140412,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10910,380,2,3.61,4403914120,399667,298.15,10610,11430,10610,13680,7380,10530,11018.96,6.56,0,45541,10956,10742,10506,10292,10056,10850,10400,45,3150,500,7580,10,1,9000000,982,9.08,1.13,12,4.44,1201.00,9636.00,11430,20230712,-4.55,6020,20220715,81.23,11430,-4.55,20230712,6370,71.27,20230103,11430,-4.55,20230712,6020,81.23,20220715,3.56,N,038010,500,45 억,,590631,N,N,0,N,00,N
20230712,130414,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,11120,590,2,5.60,4156857170,377245,281.43,10610,11430,10610,13680,7380,10530,11018.99,6.56,0,47409,10956,10742,10506,10292,10056,10850,10400,45,3150,500,7580,10,1,9000000,1001,9.26,1.15,12,4.19,1201.00,9636.00,11430,20230712,-2.71,6020,20220715,84.72,11430,-2.71,20230712,6370,74.57,20230103,11430,-2.71,20230712,6020,84.72,20220715,3.56,N,038010,500,45 억,,590631,N,N,0,N,00,N
20230712,120415,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,11040,510,2,4.84,2698976310,247383,184.55,10610,11150,10610,13680,7380,10530,10910.11,6.56,0,35003,10956,10742,10506,10292,10056,10850,10400,45,3150,500,7580,10,1,9000000,994,9.19,1.15,12,2.75,1201.00,9636.00,11180,20230704,-1.25,6020,20220715,83.39,11180,-1.25,20230704,6370,73.31,20230103,11180,-1.25,20230704,6020,83.39,20220715,3.56,N,038010,500,45 억,,590631,N,N,0,N,00,N
20230712,110414,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10880,350,2,3.32,2457104070,225421,168.17,10610,11150,10610,13680,7380,10530,10900.07,6.56,0,32090,10956,10742,10506,10292,10056,10850,10400,45,3150,500,7580,10,1,9000000,979,9.06,1.13,12,2.50,1201.00,9636.00,11180,20230704,-2.68,6020,20220715,80.73,11180,-2.68,20230704,6370,70.80,20230103,11180,-2.68,20230704,6020,80.73,20220715,3.56,N,038010,500,45 억,,590631,N,N,0,N,00,N
20230712,100416,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10830,300,2,2.85,1312133550,120990,90.26,10610,10990,10610,13680,7380,10530,10844.98,6.56,0,8619,10956,10742,10506,10292,10056,10850,10400,45,3150,500,7580,10,1,9000000,975,9.02,1.12,12,1.34,1201.00,9636.00,11180,20230704,-3.13,6020,20220715,79.90,11180,-3.13,20230704,6370,70.02,20230103,11180,-3.13,20230704,6020,79.90,20220715,3.56,N,038010,500,45 억,,590631,N,N,0,N,00,N
20230712,090414,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10760,230,2,2.18,127169580,11881,8.86,10610,10770,10610,13680,7380,10530,10703.61,6.56,0,2823,10956,10742,10506,10292,10056,10850,10400,45,3150,500,7580,10,1,9000000,968,8.96,1.12,12,0.13,1201.00,9636.00,11180,20230704,-3.76,6020,20220715,78.74,11180,-3.76,20230704,6370,68.92,20230103,11180,-3.76,20230704,6020,78.74,20220715,3.56,N,038010,500,45 억,,590631,N,N,0,N,00,N
20230711,160409,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10530,340,2,3.34,1384868750,132180,83.99,10280,10720,10270,13240,7140,10190,10478.09,6.36,0,14473,10836,10512,10346,10022,9856,10430,9940,45,3050,500,7330,10,1,9000000,948,8.77,1.09,12,1.47,1201.00,9636.00,11180,20230704,-5.81,6020,20220715,74.92,11180,-5.81,20230704,6370,65.31,20230103,11180,-5.81,20230704,6020,74.92,20220715,3.56,N,038010,500,45 억,,572834,N,N,0,N,00,N
20230711,150409,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10510,320,2,3.14,1287262010,122876,78.08,10280,10720,10270,13240,7140,10190,10477.31,6.36,0,14316,10836,10512,10346,10022,9856,10430,9940,45,3050,500,7330,10,1,9000000,946,8.75,1.09,12,1.37,1201.00,9636.00,11180,20230704,-5.99,6020,20220715,74.58,11180,-5.99,20230704,6370,64.99,20230103,11180,-5.99,20230704,6020,74.58,20220715,3.56,N,038010,500,45 억,,572834,N,N,0,N,00,N
20230711,140407,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10510,320,2,3.14,1207960240,115306,73.27,10280,10720,10270,13240,7140,10190,10477.41,6.36,0,13579,10836,10512,10346,10022,9856,10430,9940,45,3050,500,7330,10,1,9000000,946,8.75,1.09,12,1.28,1201.00,9636.00,11180,20230704,-5.99,6020,20220715,74.58,11180,-5.99,20230704,6370,64.99,20230103,11180,-5.99,20230704,6020,74.58,20220715,3.56,N,038010,500,45 억,,572834,N,N,0,N,00,N
20230711,130401,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10530,340,2,3.34,1082346410,103340,65.67,10280,10720,10270,13240,7140,10190,10475.07,6.36,0,11642,10836,10512,10346,10022,9856,10430,9940,45,3050,500,7330,10,1,9000000,948,8.77,1.09,12,1.15,1201.00,9636.00,11180,20230704,-5.81,6020,20220715,74.92,11180,-5.81,20230704,6370,65.31,20230103,11180,-5.81,20230704,6020,74.92,20220715,3.56,N,038010,500,45 억,,572834,N,N,0,N,00,N
20230711,120411,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10660,470,2,4.61,892392330,85336,54.23,10280,10720,10270,13240,7140,10190,10459.02,6.36,0,10528,10836,10512,10346,10022,9856,10430,9940,45,3050,500,7330,10,1,9000000,959,8.88,1.11,12,0.95,1201.00,9636.00,11180,20230704,-4.65,6020,20220715,77.08,11180,-4.65,20230704,6370,67.35,20230103,11180,-4.65,20230704,6020,77.08,20220715,3.56,N,038010,500,45 억,,572834,N,N,0,N,00,N
20230711,110413,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10460,270,2,2.65,562714800,54237,34.46,10280,10560,10270,13240,7140,10190,10376.88,6.36,0,6947,10836,10512,10346,10022,9856,10430,9940,45,3050,500,7330,10,1,9000000,941,8.71,1.09,12,0.60,1201.00,9636.00,11180,20230704,-6.44,6020,20220715,73.75,11180,-6.44,20230704,6370,64.21,20230103,11180,-6.44,20230704,6020,73.75,20220715,3.56,N,038010,500,45 억,,572834,N,N,0,N,00,N
20230711,100411,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10370,180,2,1.77,345282560,33356,21.20,10280,10490,10270,13240,7140,10190,10353.97,6.36,0,4706,10836,10512,10346,10022,9856,10430,9940,45,3050,500,7330,10,1,9000000,933,8.63,1.08,12,0.37,1201.00,9636.00,11180,20230704,-7.25,6020,20220715,72.26,11180,-7.25,20230704,6370,62.79,20230103,11180,-7.25,20230704,6020,72.26,20220715,3.56,N,038010,500,45 억,,572834,N,N,0,N,00,N
20230711,090410,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10320,130,2,1.28,58467370,5687,3.61,10280,10330,10270,13240,7140,10190,10289.93,6.36,0,-1964,10836,10512,10346,10022,9856,10430,9940,45,3050,500,7330,10,1,9000000,929,8.59,1.07,12,0.06,1201.00,9636.00,11180,20230704,-7.69,6020,20220715,71.43,11180,-7.69,20230704,6370,62.01,20230103,11180,-7.69,20230704,6020,71.43,20220715,3.56,N,038010,500,45 억,,572834,N,N,0,N,00,N
20230710,160409,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10190,-310,5,-2.95,1603379560,155806,67.84,10670,10670,10180,13650,7350,10500,10291.54,6.85,0,-42480,11313,10906,10593,10186,9873,11110,10390,45,3150,500,7560,10,1,9000000,917,8.48,1.06,12,1.73,1201.00,9636.00,11180,20230704,-8.86,6020,20220715,69.27,11180,-8.86,20230704,6370,59.97,20230103,11180,-8.86,20230704,6020,69.27,20220715,3.60,N,038010,500,45 억,,616162,N,N,0,N,00,N
20230710,150407,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10230,-270,5,-2.57,1420486730,137887,60.04,10670,10670,10180,13650,7350,10500,10301.82,6.85,0,-34020,11313,10906,10593,10186,9873,11110,10390,45,3150,500,7560,10,1,9000000,921,8.52,1.06,12,1.53,1201.00,9636.00,11180,20230704,-8.50,6020,20220715,69.93,11180,-8.50,20230704,6370,60.60,20230103,11180,-8.50,20230704,6020,69.93,20220715,3.60,N,038010,500,45 억,,616162,N,N,0,N,00,N
20230710,140405,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10330,-170,5,-1.62,989808850,95760,41.70,10670,10670,10200,13650,7350,10500,10336.35,6.85,0,-10848,11313,10906,10593,10186,9873,11110,10390,45,3150,500,7560,10,1,9000000,930,8.60,1.07,12,1.06,1201.00,9636.00,11180,20230704,-7.60,6020,20220715,71.59,11180,-7.60,20230704,6370,62.17,20230103,11180,-7.60,20230704,6020,71.59,20220715,3.60,N,038010,500,45 억,,616162,N,N,0,N,00,N
20230710,130403,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10310,-190,5,-1.81,896977820,86756,37.78,10670,10670,10200,13650,7350,10500,10339.09,6.85,0,-7594,11313,10906,10593,10186,9873,11110,10390,45,3150,500,7560,10,1,9000000,928,8.58,1.07,12,0.96,1201.00,9636.00,11180,20230704,-7.78,6020,20220715,71.26,11180,-7.78,20230704,6370,61.85,20230103,11180,-7.78,20230704,6020,71.26,20220715,3.60,N,038010,500,45 억,,616162,N,N,0,N,00,N
20230710,120409,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10340,-160,5,-1.52,767116000,74190,32.30,10670,10670,10200,13650,7350,10500,10339.88,6.85,0,-4167,11313,10906,10593,10186,9873,11110,10390,45,3150,500,7560,10,1,9000000,931,8.61,1.07,12,0.82,1201.00,9636.00,11180,20230704,-7.51,6020,20220715,71.76,11180,-7.51,20230704,6370,62.32,20230103,11180,-7.51,20230704,6020,71.76,20220715,3.60,N,038010,500,45 억,,616162,N,N,0,N,00,N
20230710,110410,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10390,-110,5,-1.05,498484300,48100,20.94,10670,10670,10200,13650,7350,10500,10363.50,6.85,0,-8180,11313,10906,10593,10186,9873,11110,10390,45,3150,500,7560,10,1,9000000,935,8.65,1.08,12,0.53,1201.00,9636.00,11180,20230704,-7.07,6020,20220715,72.59,11180,-7.07,20230704,6370,63.11,20230103,11180,-7.07,20230704,6020,72.59,20220715,3.60,N,038010,500,45 억,,616162,N,N,0,N,00,N
20230710,100409,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10470,-30,5,-0.29,379456750,36658,15.96,10670,10670,10200,13650,7350,10500,10351.27,6.85,0,-4704,11313,10906,10593,10186,9873,11110,10390,45,3150,500,7560,10,1,9000000,942,8.72,1.09,12,0.41,1201.00,9636.00,11180,20230704,-6.35,6020,20220715,73.92,11180,-6.35,20230704,6370,64.36,20230103,11180,-6.35,20230704,6020,73.92,20220715,3.60,N,038010,500,45 억,,616162,N,N,0,N,00,N
20230710,090405,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10480,-20,5,-0.19,30366670,2882,1.25,10670,10670,10330,13650,7350,10500,10536.67,6.85,0,-1526,11313,10906,10593,10186,9873,11110,10390,45,3150,500,7560,10,1,9000000,943,8.73,1.09,12,0.03,1201.00,9636.00,11180,20230704,-6.26,6020,20220715,74.09,11180,-6.26,20230704,6370,64.52,20230103,11180,-6.26,20230704,6020,74.09,20220715,3.60,N,038010,500,45 억,,616162,N,N,0,N,00,N
20230707,160402,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10500,90,2,0.86,2413620050,227657,87.94,10320,11000,10280,13530,7290,10410,10602.27,7.13,0,-25838,10916,10662,10476,10222,10036,10570,10130,45,3120,500,7490,10,1,9000000,945,8.74,1.09,12,2.53,1201.00,9636.00,11180,20230704,-6.08,6020,20220715,74.42,11180,-6.08,20230704,6370,64.84,20230103,11180,-6.08,20230704,6020,74.42,20220715,3.55,N,038010,500,45 억,,641484,N,N,0,N,00,N
20230707,150405,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10550,140,2,1.34,2279759550,214921,83.02,10320,11000,10280,13530,7290,10410,10607.48,7.13,0,-23096,10916,10662,10476,10222,10036,10570,10130,45,3120,500,7490,10,1,9000000,950,8.78,1.09,12,2.39,1201.00,9636.00,11180,20230704,-5.64,6020,20220715,75.25,11180,-5.64,20230704,6370,65.62,20230103,11180,-5.64,20230704,6020,75.25,20220715,3.55,N,038010,500,45 억,,641484,N,N,0,N,00,N
20230707,140412,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10550,140,2,1.34,2077551030,195713,75.60,10320,11000,10280,13530,7290,10410,10615.35,7.13,0,-13722,10916,10662,10476,10222,10036,10570,10130,45,3120,500,7490,10,1,9000000,950,8.78,1.09,12,2.17,1201.00,9636.00,11180,20230704,-5.64,6020,20220715,75.25,11180,-5.64,20230704,6370,65.62,20230103,11180,-5.64,20230704,6020,75.25,20220715,3.55,N,038010,500,45 억,,641484,N,N,0,N,00,N
20230707,130408,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10520,110,2,1.06,1940144370,182664,70.56,10320,11000,10280,13530,7290,10410,10621.44,7.13,0,-7302,10916,10662,10476,10222,10036,10570,10130,45,3120,500,7490,10,1,9000000,947,8.76,1.09,12,2.03,1201.00,9636.00,11180,20230704,-5.90,6020,20220715,74.75,11180,-5.90,20230704,6370,65.15,20230103,11180,-5.90,20230704,6020,74.75,20220715,3.55,N,038010,500,45 억,,641484,N,N,0,N,00,N
20230707,120408,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10550,140,2,1.34,1799407100,169293,65.39,10320,11000,10280,13530,7290,10410,10629.02,7.13,0,-2523,10916,10662,10476,10222,10036,10570,10130,45,3120,500,7490,10,1,9000000,950,8.78,1.09,12,1.88,1201.00,9636.00,11180,20230704,-5.64,6020,20220715,75.25,11180,-5.64,20230704,6370,65.62,20230103,11180,-5.64,20230704,6020,75.25,20220715,3.55,N,038010,500,45 억,,641484,N,N,0,N,00,N
20230707,110408,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10590,180,2,1.73,1610007580,151399,58.48,10320,11000,10280,13530,7290,10410,10634.28,7.13,0,3349,10916,10662,10476,10222,10036,10570,10130,45,3120,500,7490,10,1,9000000,953,8.82,1.10,12,1.68,1201.00,9636.00,11180,20230704,-5.28,6020,20220715,75.91,11180,-5.28,20230704,6370,66.25,20230103,11180,-5.28,20230704,6020,75.91,20220715,3.55,N,038010,500,45 억,,641484,N,N,0,N,00,N
20230707,100406,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10730,320,2,3.07,761214310,72638,28.06,10320,10730,10280,13530,7290,10410,10479.61,7.13,0,-9650,10916,10662,10476,10222,10036,10570,10130,45,3120,500,7490,10,1,9000000,966,8.93,1.11,12,0.81,1201.00,9636.00,11180,20230704,-4.03,6020,20220715,78.24,11180,-4.03,20230704,6370,68.45,20230103,11180,-4.03,20230704,6020,78.24,20220715,3.55,N,038010,500,45 억,,641484,N,N,0,N,00,N
20230707,090405,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10380,-30,5,-0.29,21054330,2036,0.79,10320,10390,10310,13530,7290,10410,10339.25,7.13,0,-214,10916,10662,10476,10222,10036,10570,10130,45,3120,500,7490,10,1,9000000,934,8.64,1.08,12,0.02,1201.00,9636.00,11180,20230704,-7.16,6020,20220715,72.43,11180,-7.16,20230704,6370,62.95,20230103,11180,-7.16,20230704,6020,72.43,20220715,3.55,N,038010,500,45 억,,641484,N,N,0,N,00,N
20230706,160405,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10410,80,2,0.77,2718452480,258509,121.33,10490,10730,10290,13420,7240,10330,10516.01,7.39,0,-25353,11043,10686,10393,10036,9743,10540,9890,45,3090,500,7430,10,1,9000000,937,8.67,1.08,12,2.87,1201.00,9636.00,11180,20230704,-6.89,6020,20220715,72.92,11180,-6.89,20230704,6370,63.42,20230103,11180,-6.89,20230704,6020,72.92,20220715,3.80,N,038010,500,45 억,,665256,N,N,0,N,00,N
20230706,150406,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10480,150,2,1.45,2530998880,240509,112.89,10490,10730,10290,13420,7240,10330,10523.63,7.39,0,-19426,11043,10686,10393,10036,9743,10540,9890,45,3090,500,7430,10,1,9000000,943,8.73,1.09,12,2.67,1201.00,9636.00,11180,20230704,-6.26,6020,20220715,74.09,11180,-6.26,20230704,6370,64.52,20230103,11180,-6.26,20230704,6020,74.09,20220715,3.80,N,038010,500,45 억,,665256,N,N,0,N,00,N
20230706,140405,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10460,130,2,1.26,2286738180,217122,101.91,10490,10730,10290,13420,7240,10330,10532.19,7.39,0,-13206,11043,10686,10393,10036,9743,10540,9890,45,3090,500,7430,10,1,9000000,941,8.71,1.09,12,2.41,1201.00,9636.00,11180,20230704,-6.44,6020,20220715,73.75,11180,-6.44,20230704,6370,64.21,20230103,11180,-6.44,20230704,6020,73.75,20220715,3.80,N,038010,500,45 억,,665256,N,N,0,N,00,N
20230706,130404,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10400,70,2,0.68,1824449770,172433,80.93,10490,10730,10390,13420,7240,10330,10580.85,7.39,0,-20446,11043,10686,10393,10036,9743,10540,9890,45,3090,500,7430,10,1,9000000,936,8.66,1.08,12,1.92,1201.00,9636.00,11180,20230704,-6.98,6020,20220715,72.76,11180,-6.98,20230704,6370,63.27,20230103,11180,-6.98,20230704,6020,72.76,20220715,3.80,N,038010,500,45 억,,665256,N,N,0,N,00,N
20230706,120404,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10630,300,2,2.90,1526497630,144077,67.62,10490,10730,10420,13420,7240,10330,10595.30,7.39,0,-11611,11043,10686,10393,10036,9743,10540,9890,45,3090,500,7430,10,1,9000000,957,8.85,1.10,12,1.60,1201.00,9636.00,11180,20230704,-4.92,6020,20220715,76.58,11180,-4.92,20230704,6370,66.88,20230103,11180,-4.92,20230704,6020,76.58,20220715,3.80,N,038010,500,45 억,,665256,N,N,0,N,00,N
20230706,110408,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10620,290,2,2.81,1327376450,125351,58.84,10490,10730,10420,13420,7240,10330,10589.60,7.39,0,-6473,11043,10686,10393,10036,9743,10540,9890,45,3090,500,7430,10,1,9000000,956,8.84,1.10,12,1.39,1201.00,9636.00,11180,20230704,-5.01,6020,20220715,76.41,11180,-5.01,20230704,6370,66.72,20230103,11180,-5.01,20230704,6020,76.41,20220715,3.80,N,038010,500,45 억,,665256,N,N,0,N,00,N
20230706,100404,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10480,150,2,1.45,1053051520,99336,46.62,10490,10730,10420,13420,7240,10330,10601.33,7.39,0,-4963,11043,10686,10393,10036,9743,10540,9890,45,3090,500,7430,10,1,9000000,943,8.73,1.09,12,1.10,1201.00,9636.00,11180,20230704,-6.26,6020,20220715,74.09,11180,-6.26,20230704,6370,64.52,20230103,11180,-6.26,20230704,6020,74.09,20220715,3.80,N,038010,500,45 억,,665256,N,N,0,N,00,N
20230706,090404,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10640,310,2,3.00,249148500,23639,11.10,10490,10640,10420,13420,7240,10330,10541.10,7.39,0,22,11043,10686,10393,10036,9743,10540,9890,45,3090,500,7430,10,1,9000000,958,8.86,1.10,12,0.26,1201.00,9636.00,11180,20230704,-4.83,6020,20220715,76.74,11180,-4.83,20230704,6370,67.03,20230103,11180,-4.83,20230704,6020,76.74,20220715,3.80,N,038010,500,45 억,,665256,N,N,0,N,00,N
20230705,160402,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10330,-200,5,-1.90,2188060200,212882,79.19,10560,10750,10100,13680,7380,10530,10278.25,7.39,0,45,11403,10966,10743,10306,10083,10855,10195,45,3150,500,7580,10,1,9000000,930,8.60,1.07,12,2.37,1201.00,9636.00,11180,20230704,-7.60,6020,20220715,71.59,11180,-7.60,20230704,6370,62.17,20230103,11180,-7.60,20230704,6020,71.59,20220715,3.75,N,038010,500,45 억,,664652,N,N,0,N,00,N
20230705,150402,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10190,-340,5,-3.23,1900577970,184823,68.76,10560,10750,10100,13680,7380,10530,10283.23,7.39,0,8264,11403,10966,10743,10306,10083,10855,10195,45,3150,500,7580,10,1,9000000,917,8.48,1.06,12,2.05,1201.00,9636.00,11180,20230704,-8.86,6020,20220715,69.27,11180,-8.86,20230704,6370,59.97,20230103,11180,-8.86,20230704,6020,69.27,20220715,3.75,N,038010,500,45 억,,664652,N,N,0,N,00,N
20230705,140358,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10140,-390,5,-3.70,1673140830,162421,60.42,10560,10750,10100,13680,7380,10530,10301.26,7.39,0,10132,11403,10966,10743,10306,10083,10855,10195,45,3150,500,7580,10,1,9000000,913,8.44,1.05,12,1.80,1201.00,9636.00,11180,20230704,-9.30,6020,20220715,68.44,11180,-9.30,20230704,6370,59.18,20230103,11180,-9.30,20230704,6020,68.44,20220715,3.75,N,038010,500,45 억,,664652,N,N,0,N,00,N
20230705,130359,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10230,-300,5,-2.85,1396889430,135201,50.30,10560,10750,10150,13680,7380,10530,10331.95,7.39,0,11464,11403,10966,10743,10306,10083,10855,10195,45,3150,500,7580,10,1,9000000,921,8.52,1.06,12,1.50,1201.00,9636.00,11180,20230704,-8.50,6020,20220715,69.93,11180,-8.50,20230704,6370,60.60,20230103,11180,-8.50,20230704,6020,69.93,20220715,3.75,N,038010,500,45 억,,664652,N,N,0,N,00,N
20230705,120358,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10210,-320,5,-3.04,1173367750,113221,42.12,10560,10750,10210,13680,7380,10530,10363.52,7.39,0,3501,11403,10966,10743,10306,10083,10855,10195,45,3150,500,7580,10,1,9000000,919,8.50,1.06,12,1.26,1201.00,9636.00,11180,20230704,-8.68,6020,20220715,69.60,11180,-8.68,20230704,6370,60.28,20230103,11180,-8.68,20230704,6020,69.60,20220715,3.75,N,038010,500,45 억,,664652,N,N,0,N,00,N
20230705,110401,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10330,-200,5,-1.90,931993470,89658,33.35,10560,10750,10240,13680,7380,10530,10394.98,7.39,0,-751,11403,10966,10743,10306,10083,10855,10195,45,3150,500,7580,10,1,9000000,930,8.60,1.07,12,1.00,1201.00,9636.00,11180,20230704,-7.60,6020,20220715,71.59,11180,-7.60,20230704,6370,62.17,20230103,11180,-7.60,20230704,6020,71.59,20220715,3.75,N,038010,500,45 억,,664652,N,N,0,N,00,N
20230705,100400,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10350,-180,5,-1.71,697469710,66917,24.89,10560,10750,10300,13680,7380,10530,10422.91,7.39,0,1065,11403,10966,10743,10306,10083,10855,10195,45,3150,500,7580,10,1,9000000,932,8.62,1.07,12,0.74,1201.00,9636.00,11180,20230704,-7.42,6020,20220715,71.93,11180,-7.42,20230704,6370,62.48,20230103,11180,-7.42,20230704,6020,71.93,20220715,3.75,N,038010,500,45 억,,664652,N,N,0,N,00,N
20230705,090359,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10650,120,2,1.14,92902870,8731,3.25,10560,10750,10530,13680,7380,10530,10640.58,7.39,0,967,11403,10966,10743,10306,10083,10855,10195,45,3150,500,7580,10,1,9000000,959,8.87,1.11,12,0.10,1201.00,9636.00,11180,20230704,-4.74,6020,20220715,76.91,11180,-4.74,20230704,6370,67.19,20230103,11180,-4.74,20230704,6020,76.91,20220715,3.75,N,038010,500,45 억,,664652,N,N,0,N,00,N
20230704,160359,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10530,-240,5,-2.23,2879547510,266960,62.87,10930,11180,10520,14000,7540,10770,10787.01,7.53,0,-13810,11356,11062,10666,10372,9976,11210,10520,45,3230,500,7750,10,1,9000000,948,8.77,1.09,12,2.97,1201.00,9636.00,11180,20230704,-5.81,6020,20220715,74.92,11180,-5.81,20230704,6370,65.31,20230103,11180,-5.81,20230704,6020,74.92,20220715,3.75,N,038010,500,45 억,,677750,N,N,0,N,00,N
20230704,150354,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10590,-180,5,-1.67,2739716640,253699,59.75,10930,11180,10520,14000,7540,10770,10799.20,7.53,0,-11962,11356,11062,10666,10372,9976,11210,10520,45,3230,500,7750,10,1,9000000,953,8.82,1.10,12,2.82,1201.00,9636.00,11180,20230704,-5.28,6020,20220715,75.91,11180,-5.28,20230704,6370,66.25,20230103,11180,-5.28,20230704,6020,75.91,20220715,3.75,N,038010,500,45 억,,677750,N,N,0,N,00,N
20230704,140358,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10590,-180,5,-1.67,2521802460,233098,54.90,10930,11180,10520,14000,7540,10770,10818.85,7.53,0,-10352,11356,11062,10666,10372,9976,11210,10520,45,3230,500,7750,10,1,9000000,953,8.82,1.10,12,2.59,1201.00,9636.00,11180,20230704,-5.28,6020,20220715,75.91,11180,-5.28,20230704,6370,66.25,20230103,11180,-5.28,20230704,6020,75.91,20220715,3.75,N,038010,500,45 억,,677750,N,N,0,N,00,N
20230704,130353,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10650,-120,5,-1.11,2076246380,191023,44.99,10930,11180,10620,14000,7540,10770,10869.61,7.53,0,-17312,11356,11062,10666,10372,9976,11210,10520,45,3230,500,7750,10,1,9000000,959,8.87,1.11,12,2.12,1201.00,9636.00,11180,20230704,-4.74,6020,20220715,76.91,11180,-4.74,20230704,6370,67.19,20230103,11180,-4.74,20230704,6020,76.91,20220715,3.75,N,038010,500,45 억,,677750,N,N,0,N,00,N
20230704,120356,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10790,20,2,0.19,1759720180,161469,38.03,10930,11180,10710,14000,7540,10770,10898.99,7.53,0,-9891,11356,11062,10666,10372,9976,11210,10520,45,3230,500,7750,10,1,9000000,971,8.98,1.12,12,1.79,1201.00,9636.00,11180,20230704,-3.49,6020,20220715,79.24,11180,-3.49,20230704,6370,69.39,20230103,11180,-3.49,20230704,6020,79.24,20220715,3.75,N,038010,500,45 억,,677750,N,N,0,N,00,N
20230704,110352,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10880,110,2,1.02,1593880750,146096,34.41,10930,11180,10710,14000,7540,10770,10910.78,7.53,0,-8056,11356,11062,10666,10372,9976,11210,10520,45,3230,500,7750,10,1,9000000,979,9.06,1.13,12,1.62,1201.00,9636.00,11180,20230704,-2.68,6020,20220715,80.73,11180,-2.68,20230704,6370,70.80,20230103,11180,-2.68,20230704,6020,80.73,20220715,3.75,N,038010,500,45 억,,677750,N,N,0,N,00,N
20230704,100351,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10800,30,2,0.28,1345065870,123122,29.00,10930,11180,10710,14000,7540,10770,10925.93,7.53,0,-10749,11356,11062,10666,10372,9976,11210,10520,45,3230,500,7750,10,1,9000000,972,8.99,1.12,12,1.37,1201.00,9636.00,11180,20230704,-3.40,6020,20220715,79.40,11180,-3.40,20230704,6370,69.54,20230103,11180,-3.40,20230704,6020,79.40,20220715,3.75,N,038010,500,45 억,,677750,N,N,0,N,00,N
20230704,090353,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10850,80,2,0.74,183788260,16885,3.98,10930,10930,10810,14000,7540,10770,10891.93,7.53,0,-5709,11356,11062,10666,10372,9976,11210,10520,45,3230,500,7750,10,1,9000000,977,9.03,1.13,12,0.19,1201.00,9636.00,10960,20230703,-1.00,6020,20220715,80.23,10960,-1.00,20230703,6370,70.33,20230103,10960,-1.00,20230703,6020,80.23,20220715,3.75,N,038010,500,45 억,,677750,N,N,0,N,00,N
20230703,160349,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10770,480,2,4.66,4528289010,421477,120.26,10440,10960,10270,13370,7210,10290,10744.39,7.48,0,7623,10883,10586,10113,9816,9343,10735,9965,45,3080,500,7400,10,1,9000000,969,8.97,1.12,12,4.68,1201.00,9636.00,10960,20230703,-1.73,6020,20220715,78.90,10960,-1.73,20230703,6370,69.07,20230103,10960,-1.73,20230703,6020,78.90,20220715,3.88,N,038010,500,45 억,,673259,N,N,0,N,00,N
20230703,150352,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10800,510,2,4.96,4362171140,406086,115.87,10440,10960,10270,13370,7210,10290,10742.54,7.48,0,8585,10883,10586,10113,9816,9343,10735,9965,45,3080,500,7400,10,1,9000000,972,8.99,1.12,12,4.51,1201.00,9636.00,10960,20230703,-1.46,6020,20220715,79.40,10960,-1.46,20230703,6370,69.54,20230103,10960,-1.46,20230703,6020,79.40,20220715,3.88,N,038010,500,45 억,,673259,N,N,0,N,00,N
20230703,140350,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10860,570,2,5.54,4091624530,381068,108.73,10440,10960,10270,13370,7210,10290,10737.84,7.48,0,15387,10883,10586,10113,9816,9343,10735,9965,45,3080,500,7400,10,1,9000000,977,9.04,1.13,12,4.23,1201.00,9636.00,10960,20230703,-0.91,6020,20220715,80.40,10960,-0.91,20230703,6370,70.49,20230103,10960,-0.91,20230703,6020,80.40,20220715,3.88,N,038010,500,45 억,,673259,N,N,0,N,00,N
20230703,130350,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10810,520,2,5.05,3756189740,350180,99.92,10440,10960,10270,13370,7210,10290,10727.07,7.48,0,23778,10883,10586,10113,9816,9343,10735,9965,45,3080,500,7400,10,1,9000000,973,9.00,1.12,12,3.89,1201.00,9636.00,10960,20230703,-1.37,6020,20220715,79.57,10960,-1.37,20230703,6370,69.70,20230103,10960,-1.37,20230703,6020,79.57,20220715,3.88,N,038010,500,45 억,,673259,N,N,0,N,00,N
20230703,120351,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10760,470,2,4.57,3413133240,318394,90.85,10440,10960,10270,13370,7210,10290,10720.51,7.48,0,25527,10883,10586,10113,9816,9343,10735,9965,45,3080,500,7400,10,1,9000000,968,8.96,1.12,12,3.54,1201.00,9636.00,10960,20230703,-1.82,6020,20220715,78.74,10960,-1.82,20230703,6370,68.92,20230103,10960,-1.82,20230703,6020,78.74,20220715,3.88,N,038010,500,45 억,,673259,N,N,0,N,00,N
20230703,110350,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10880,590,2,5.73,2821754440,263988,75.32,10440,10960,10270,13370,7210,10290,10689.70,7.48,0,14934,10883,10586,10113,9816,9343,10735,9965,45,3080,500,7400,10,1,9000000,979,9.06,1.13,12,2.93,1201.00,9636.00,10960,20230703,-0.73,6020,20220715,80.73,10960,-0.73,20230703,6370,70.80,20230103,10960,-0.73,20230703,6020,80.73,20220715,3.88,N,038010,500,45 억,,673259,N,N,0,N,00,N
20230703,100344,55,50.00,KOSDAQ,신고가,금속,N,N,N,Y,50,N,10770,480,2,4.66,2240232660,210110,59.95,10440,10960,10270,13370,7210,10290,10663.06,7.48,0,15224,10883,10586,10113,9816,9343,10735,9965,45,3080,500,7400,10,1,9000000,969,8.97,1.12,12,2.33,1201.00,9636.00,10960,20230703,-1.73,6020,20220715,78.90,10960,-1.73,20230703,6370,69.07,20230103,10960,-1.73,20230703,6020,78.90,20220715,3.88,N,038010,500,45 억,,673259,N,N,0,N,00,N
20230703,090344,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,10390,100,2,0.97,177795970,17122,4.89,10440,10440,10310,13370,7210,10290,10386.85,7.48,0,-3804,10883,10586,10113,9816,9343,10735,9965,45,3080,500,7400,10,1,9000000,935,8.65,1.08,12,0.19,1201.00,9636.00,10450,20230612,-0.57,6020,20220715,72.59,10450,-0.57,20230612,6370,63.11,20230103,10450,-0.57,20230612,6020,72.59,20220715,3.88,N,038010,500,45 억,,673259,N,N,0,N,00,N