KissMeData/222810/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
20230731,160952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,0,3,0.00,2831454270,946086,79.15,2970,3065,2865,3880,2090,2985,2992.81,0.35,0,-19380,3208,3096,2908,2796,2608,3152,2852,360,895,500,1790,5,1,72097025,2152,-3.26,5.04,12,1.31,-917.00,592.00,5560,20230421,-46.31,970,20221223,207.73,5560,-46.31,20230421,1030,189.81,20230105,5560,-46.31,20230421,970,207.73,20221223,0.58,N,222810,500,360 억,,248930,N,N,0,N,00,N
20230731,150952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,10,2,0.34,2710089795,905492,75.76,2970,3065,2865,3880,2090,2985,2992.95,0.35,0,-22328,3208,3096,2908,2796,2608,3152,2852,360,895,500,1790,5,1,72097025,2159,-3.27,5.06,12,1.26,-917.00,592.00,5560,20230421,-46.13,970,20221223,208.76,5560,-46.13,20230421,1030,190.78,20230105,5560,-46.13,20230421,970,208.76,20221223,0.58,N,222810,500,360 억,,248930,N,N,0,N,00,N
20230731,140957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,0,3,0.00,2546226570,850736,71.18,2970,3065,2865,3880,2090,2985,2992.97,0.35,0,-27082,3208,3096,2908,2796,2608,3152,2852,360,895,500,1790,5,1,72097025,2152,-3.26,5.04,12,1.18,-917.00,592.00,5560,20230421,-46.31,970,20221223,207.73,5560,-46.31,20230421,1030,189.81,20230105,5560,-46.31,20230421,970,207.73,20221223,0.58,N,222810,500,360 억,,248930,N,N,0,N,00,N
20230731,130957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,40,2,1.34,2236309905,748336,62.61,2970,3065,2865,3880,2090,2985,2988.38,0.35,0,-41830,3208,3096,2908,2796,2608,3152,2852,360,895,500,1790,5,1,72097025,2181,-3.30,5.11,12,1.04,-917.00,592.00,5560,20230421,-45.59,970,20221223,211.86,5560,-45.59,20230421,1030,193.69,20230105,5560,-45.59,20230421,970,211.86,20221223,0.58,N,222810,500,360 억,,248930,N,N,0,N,00,N
20230731,121005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,30,2,1.01,2079422675,696140,58.24,2970,3065,2865,3880,2090,2985,2987.08,0.35,0,-67691,3208,3096,2908,2796,2608,3152,2852,360,895,500,1790,5,1,72097025,2174,-3.29,5.09,12,0.97,-917.00,592.00,5560,20230421,-45.77,970,20221223,210.82,5560,-45.77,20230421,1030,192.72,20230105,5560,-45.77,20230421,970,210.82,20221223,0.58,N,222810,500,360 억,,248930,N,N,0,N,00,N
20230731,111008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,15,2,0.50,1917219575,642165,53.73,2970,3065,2865,3880,2090,2985,2985.56,0.35,0,-93991,3208,3096,2908,2796,2608,3152,2852,360,895,500,1790,5,1,72097025,2163,-3.27,5.07,12,0.89,-917.00,592.00,5560,20230421,-46.04,970,20221223,209.28,5560,-46.04,20230421,1030,191.26,20230105,5560,-46.04,20230421,970,209.28,20221223,0.58,N,222810,500,360 억,,248930,N,N,0,N,00,N
20230731,101004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,-30,5,-1.01,1637097005,548695,45.91,2970,3065,2865,3880,2090,2985,2983.62,0.35,0,-66745,3208,3096,2908,2796,2608,3152,2852,360,895,500,1790,5,1,72097025,2130,-3.22,4.99,12,0.76,-917.00,592.00,5560,20230421,-46.85,970,20221223,204.64,5560,-46.85,20230421,1030,186.89,20230105,5560,-46.85,20230421,970,204.64,20221223,0.58,N,222810,500,360 억,,248930,N,N,0,N,00,N
20230731,090953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,-15,5,-0.50,27231930,9169,0.77,2970,2970,2970,3880,2090,2985,2970.00,0.35,0,-1977,3208,3096,2908,2796,2608,3152,2852,360,895,500,1790,5,1,72097025,2141,-3.24,5.02,12,0.01,-917.00,592.00,5560,20230421,-46.58,970,20221223,206.19,5560,-46.58,20230421,1030,188.35,20230105,5560,-46.58,20230421,970,206.19,20221223,0.58,N,222810,500,360 억,,248930,N,N,0,N,00,N
20230728,160956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,270,2,9.94,3469835755,1187350,151.17,2720,3020,2720,3525,1905,2715,2922.27,0.07,0,202781,2895,2805,2740,2650,2585,2850,2695,360,810,500,1620,5,1,72097025,2152,-3.26,5.04,12,1.65,-917.00,592.00,5560,20230421,-46.31,970,20221223,207.73,5560,-46.31,20230421,1030,189.81,20230105,5560,-46.31,20230421,970,207.73,20221223,0.58,N,222810,500,360 억,,48935,N,N,0,N,00,N
20230728,150955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,265,2,9.76,3408277315,1166686,148.54,2720,3020,2720,3525,1905,2715,2921.33,0.07,0,205746,2895,2805,2740,2650,2585,2850,2695,360,810,500,1620,5,1,72097025,2148,-3.25,5.03,12,1.62,-917.00,592.00,5560,20230421,-46.40,970,20221223,207.22,5560,-46.40,20230421,1030,189.32,20230105,5560,-46.40,20230421,970,207.22,20221223,0.58,N,222810,500,360 억,,48935,N,N,0,N,00,N
20230728,140952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,235,2,8.66,2904641710,998069,127.07,2720,3015,2720,3525,1905,2715,2910.26,0.07,0,197320,2895,2805,2740,2650,2585,2850,2695,360,810,500,1620,5,1,72097025,2127,-3.22,4.98,12,1.38,-917.00,592.00,5560,20230421,-46.94,970,20221223,204.12,5560,-46.94,20230421,1030,186.41,20230105,5560,-46.94,20230421,970,204.12,20221223,0.58,N,222810,500,360 억,,48935,N,N,0,N,00,N
20230728,130956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,250,2,9.21,2767594040,951673,121.17,2720,3015,2720,3525,1905,2715,2908.14,0.07,0,189055,2895,2805,2740,2650,2585,2850,2695,360,810,500,1620,5,1,72097025,2138,-3.23,5.01,12,1.32,-917.00,592.00,5560,20230421,-46.67,970,20221223,205.67,5560,-46.67,20230421,1030,187.86,20230105,5560,-46.67,20230421,970,205.67,20221223,0.58,N,222810,500,360 억,,48935,N,N,0,N,00,N
20230728,120953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,275,2,10.13,2468237685,850725,108.31,2720,3015,2720,3525,1905,2715,2901.33,0.07,0,186403,2895,2805,2740,2650,2585,2850,2695,360,810,500,1620,5,1,72097025,2156,-3.26,5.05,12,1.18,-917.00,592.00,5560,20230421,-46.22,970,20221223,208.25,5560,-46.22,20230421,1030,190.29,20230105,5560,-46.22,20230421,970,208.25,20221223,0.58,N,222810,500,360 억,,48935,N,N,0,N,00,N
20230728,111000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,170,2,6.26,1142507005,401881,51.17,2720,2925,2720,3525,1905,2715,2842.90,0.07,0,87251,2895,2805,2740,2650,2585,2850,2695,360,810,500,1620,5,1,72097025,2080,-3.15,4.87,12,0.56,-917.00,592.00,5560,20230421,-48.11,970,20221223,197.42,5560,-48.11,20230421,1030,180.10,20230105,5560,-48.11,20230421,970,197.42,20221223,0.58,N,222810,500,360 억,,48935,N,N,0,N,00,N
20230728,100949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2860,145,2,5.34,645150690,229990,29.28,2720,2865,2720,3525,1905,2715,2805.12,0.07,0,43816,2895,2805,2740,2650,2585,2850,2695,360,810,500,1620,5,1,72097025,2062,-3.12,4.83,12,0.32,-917.00,592.00,5560,20230421,-48.56,970,20221223,194.85,5560,-48.56,20230421,1030,177.67,20230105,5560,-48.56,20230421,970,194.85,20221223,0.58,N,222810,500,360 억,,48935,N,N,0,N,00,N
20230728,090959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,65,2,2.39,157303910,56594,7.21,2720,2830,2720,3525,1905,2715,2779.52,0.07,0,-17731,2895,2805,2740,2650,2585,2850,2695,360,810,500,1620,5,1,72097025,2004,-3.03,4.70,12,0.08,-917.00,592.00,5560,20230421,-50.00,970,20221223,186.60,5560,-50.00,20230421,1030,169.90,20230105,5560,-50.00,20230421,970,186.60,20221223,0.58,N,222810,500,360 억,,48935,N,N,0,N,00,N
20230727,160950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,45,2,1.69,2135113715,777960,47.13,2700,2830,2675,3470,1870,2670,2744.54,0.05,32971,12889,3030,2850,2755,2575,2480,2802,2527,360,800,500,1600,5,1,72097025,1957,-2.96,4.59,12,1.08,-917.00,592.00,5560,20230421,-51.17,970,20221223,179.90,5560,-51.17,20230421,1030,163.59,20230105,5560,-51.17,20230421,970,179.90,20221223,0.58,N,222810,500,360 억,,32971,N,N,0,N,00,N
20230727,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,15,2,0.56,2012855430,732540,44.38,2700,2830,2680,3470,1870,2670,2747.78,0.05,32971,37756,3030,2850,2755,2575,2480,2802,2527,360,800,500,1600,5,1,72097025,1936,-2.93,4.54,12,1.02,-917.00,592.00,5560,20230421,-51.71,970,20221223,176.80,5560,-51.71,20230421,1030,160.68,20230105,5560,-51.71,20230421,970,176.80,20221223,0.58,N,222810,500,360 억,,32971,N,N,0,N,00,N
20230727,140946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,70,2,2.62,1678203270,608879,36.89,2700,2830,2695,3470,1870,2670,2756.22,0.05,32971,117950,3030,2850,2755,2575,2480,2802,2527,360,800,500,1600,5,1,72097025,1975,-2.99,4.63,12,0.84,-917.00,592.00,5560,20230421,-50.72,970,20221223,182.47,5560,-50.72,20230421,1030,166.02,20230105,5560,-50.72,20230421,970,182.47,20221223,0.58,N,222810,500,360 억,,32971,N,N,0,N,00,N
20230727,130944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,70,2,2.62,1586113200,575186,34.85,2700,2830,2695,3470,1870,2670,2757.57,0.05,32971,120794,3030,2850,2755,2575,2480,2802,2527,360,800,500,1600,5,1,72097025,1975,-2.99,4.63,12,0.80,-917.00,592.00,5560,20230421,-50.72,970,20221223,182.47,5560,-50.72,20230421,1030,166.02,20230105,5560,-50.72,20230421,970,182.47,20221223,0.58,N,222810,500,360 억,,32971,N,N,0,N,00,N
20230727,120949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,105,2,3.93,1294440345,468645,28.39,2700,2830,2695,3470,1870,2670,2762.09,0.05,32971,87890,3030,2850,2755,2575,2480,2802,2527,360,800,500,1600,5,1,72097025,2001,-3.03,4.69,12,0.65,-917.00,592.00,5560,20230421,-50.09,970,20221223,186.08,5560,-50.09,20230421,1030,169.42,20230105,5560,-50.09,20230421,970,186.08,20221223,0.58,N,222810,500,360 억,,32971,N,N,0,N,00,N
20230727,110951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,125,2,4.68,1166424115,422679,25.61,2700,2830,2695,3470,1870,2670,2759.60,0.05,32971,78923,3030,2850,2755,2575,2480,2802,2527,360,800,500,1600,5,1,72097025,2015,-3.05,4.72,12,0.59,-917.00,592.00,5560,20230421,-49.73,970,20221223,188.14,5560,-49.73,20230421,1030,171.36,20230105,5560,-49.73,20230421,970,188.14,20221223,0.58,N,222810,500,360 억,,32971,N,N,0,N,00,N
20230727,100948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,80,2,3.00,809500910,294614,17.85,2700,2830,2695,3470,1870,2670,2747.67,0.05,32971,30021,3030,2850,2755,2575,2480,2802,2527,360,800,500,1600,5,1,72097025,1983,-3.00,4.65,12,0.41,-917.00,592.00,5560,20230421,-50.54,970,20221223,183.51,5560,-50.54,20230421,1030,166.99,20230105,5560,-50.54,20230421,970,183.51,20221223,0.58,N,222810,500,360 억,,32971,N,N,0,N,00,N
20230727,090945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,30,2,1.12,307399035,112641,6.82,2700,2795,2695,3470,1870,2670,2729.02,0.05,32971,24638,3030,2850,2755,2575,2480,2802,2527,360,800,500,1600,5,1,72097025,1947,-2.94,4.56,12,0.16,-917.00,592.00,5560,20230421,-51.44,970,20221223,178.35,5560,-51.44,20230421,1030,162.14,20230105,5560,-51.44,20230421,970,178.35,20221223,0.58,N,222810,500,360 억,,32971,N,N,0,N,00,N
20230726,160945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,-225,5,-7.77,4456075120,1639115,183.82,2850,2935,2660,3760,2030,2895,2718.60,0.00,0,81497,3078,2986,2928,2836,2778,2957,2807,360,865,500,1730,5,1,72097025,1925,-2.91,4.51,12,2.27,-917.00,592.00,5560,20230421,-51.98,970,20221223,175.26,5560,-51.98,20230421,1030,159.22,20230105,5560,-51.98,20230421,970,175.26,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230726,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,-210,5,-7.25,4311884785,1585209,177.78,2850,2935,2660,3760,2030,2895,2720.07,0.00,0,75355,3078,2986,2928,2836,2778,2957,2807,360,865,500,1730,5,1,72097025,1936,-2.93,4.54,12,2.20,-917.00,592.00,5560,20230421,-51.71,970,20221223,176.80,5560,-51.71,20230421,1030,160.68,20230105,5560,-51.71,20230421,970,176.80,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230726,140943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-205,5,-7.08,3995535530,1467668,164.59,2850,2935,2660,3760,2030,2895,2722.37,0.00,0,71669,3078,2986,2928,2836,2778,2957,2807,360,865,500,1730,5,1,72097025,1939,-2.93,4.54,12,2.04,-917.00,592.00,5560,20230421,-51.62,970,20221223,177.32,5560,-51.62,20230421,1030,161.17,20230105,5560,-51.62,20230421,970,177.32,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230726,130940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-185,5,-6.39,3237733845,1185551,132.96,2850,2935,2660,3760,2030,2895,2730.99,0.00,0,56886,3078,2986,2928,2836,2778,2957,2807,360,865,500,1730,5,1,72097025,1954,-2.96,4.58,12,1.64,-917.00,592.00,5560,20230421,-51.26,970,20221223,179.38,5560,-51.26,20230421,1030,163.11,20230105,5560,-51.26,20230421,970,179.38,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230726,120942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-145,5,-5.01,2988805685,1094102,122.70,2850,2935,2660,3760,2030,2895,2731.74,0.00,0,48068,3078,2986,2928,2836,2778,2957,2807,360,865,500,1730,5,1,72097025,1983,-3.00,4.65,12,1.52,-917.00,592.00,5560,20230421,-50.54,970,20221223,183.51,5560,-50.54,20230421,1030,166.99,20230105,5560,-50.54,20230421,970,183.51,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230726,110938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-160,5,-5.53,2790500705,1021619,114.57,2850,2935,2660,3760,2030,2895,2731.45,0.00,0,44406,3078,2986,2928,2836,2778,2957,2807,360,865,500,1730,5,1,72097025,1972,-2.98,4.62,12,1.42,-917.00,592.00,5560,20230421,-50.81,970,20221223,181.96,5560,-50.81,20230421,1030,165.53,20230105,5560,-50.81,20230421,970,181.96,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230726,100946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,-210,5,-7.25,2077127950,756072,84.79,2850,2935,2665,3760,2030,2895,2747.26,0.00,0,40418,3078,2986,2928,2836,2778,2957,2807,360,865,500,1730,5,1,72097025,1936,-2.93,4.54,12,1.05,-917.00,592.00,5560,20230421,-51.71,970,20221223,176.80,5560,-51.71,20230421,1030,160.68,20230105,5560,-51.71,20230421,970,176.80,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230726,090939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,-50,5,-1.73,247747730,86684,9.72,2850,2935,2830,3760,2030,2895,2858.05,0.00,0,-2175,3078,2986,2928,2836,2778,2957,2807,360,865,500,1730,5,1,72097025,2051,-3.10,4.81,12,0.12,-917.00,592.00,5560,20230421,-48.83,970,20221223,193.30,5560,-48.83,20230421,1030,176.21,20230105,5560,-48.83,20230421,970,193.30,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230725,160936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,-65,5,-2.20,2556174100,874992,111.38,2935,3020,2870,3845,2075,2960,2921.44,0.00,0,-15328,3123,3041,2998,2916,2873,3020,2895,360,885,500,1770,5,1,72097025,2087,-3.16,4.89,12,1.21,-917.00,592.00,5560,20230421,-47.93,970,20221223,198.45,5560,-47.93,20230421,1030,181.07,20230105,5560,-47.93,20230421,970,198.45,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230725,150926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-40,5,-1.35,2365863775,809474,103.04,2935,3020,2870,3845,2075,2960,2922.72,0.00,0,-21100,3123,3041,2998,2916,2873,3020,2895,360,885,500,1770,5,1,72097025,2105,-3.18,4.93,12,1.12,-917.00,592.00,5560,20230421,-47.48,970,20221223,201.03,5560,-47.48,20230421,1030,183.50,20230105,5560,-47.48,20230421,970,201.03,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230725,140924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,-75,5,-2.53,1519039715,523412,66.62,2935,2960,2870,3845,2075,2960,2902.18,0.00,0,3616,3123,3041,2998,2916,2873,3020,2895,360,885,500,1770,5,1,72097025,2080,-3.15,4.87,12,0.73,-917.00,592.00,5560,20230421,-48.11,970,20221223,197.42,5560,-48.11,20230421,1030,180.10,20230105,5560,-48.11,20230421,970,197.42,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230725,130935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-60,5,-2.03,1266222270,435671,55.46,2935,2960,2870,3845,2075,2960,2906.37,0.00,0,27442,3123,3041,2998,2916,2873,3020,2895,360,885,500,1770,5,1,72097025,2091,-3.16,4.90,12,0.60,-917.00,592.00,5560,20230421,-47.84,970,20221223,198.97,5560,-47.84,20230421,1030,181.55,20230105,5560,-47.84,20230421,970,198.97,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230725,120934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,-50,5,-1.69,1039884075,357577,45.52,2935,2960,2870,3845,2075,2960,2908.13,0.00,0,28536,3123,3041,2998,2916,2873,3020,2895,360,885,500,1770,5,1,72097025,2098,-3.17,4.92,12,0.50,-917.00,592.00,5560,20230421,-47.66,970,20221223,200.00,5560,-47.66,20230421,1030,182.52,20230105,5560,-47.66,20230421,970,200.00,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230725,110933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,-55,5,-1.86,928616760,319466,40.66,2935,2960,2870,3845,2075,2960,2906.77,0.00,0,27662,3123,3041,2998,2916,2873,3020,2895,360,885,500,1770,5,1,72097025,2094,-3.17,4.91,12,0.44,-917.00,592.00,5560,20230421,-47.75,970,20221223,199.48,5560,-47.75,20230421,1030,182.04,20230105,5560,-47.75,20230421,970,199.48,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230725,100932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-10,5,-0.34,717313915,246939,31.43,2935,2960,2870,3845,2075,2960,2904.81,0.00,0,17157,3123,3041,2998,2916,2873,3020,2895,360,885,500,1770,5,1,72097025,2127,-3.22,4.98,12,0.34,-917.00,592.00,5560,20230421,-46.94,970,20221223,204.12,5560,-46.94,20230421,1030,186.41,20230105,5560,-46.94,20230421,970,204.12,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230725,090932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,-55,5,-1.86,167486195,57434,7.31,2935,2935,2905,3845,2075,2960,2916.11,0.00,0,576,3123,3041,2998,2916,2873,3020,2895,360,885,500,1770,5,1,72097025,2094,-3.17,4.91,12,0.08,-917.00,592.00,5560,20230421,-47.75,970,20221223,199.48,5560,-47.75,20230421,1030,182.04,20230105,5560,-47.75,20230421,970,199.48,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230724,160933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-130,5,-4.21,2328882635,781353,84.82,3060,3080,2955,4015,2165,3090,2980.62,0.00,0,-9750,3270,3180,3110,3020,2950,3170,3010,360,925,500,1850,5,1,72097025,2134,-3.23,5.00,12,1.08,-917.00,592.00,5560,20230421,-46.76,970,20221223,205.15,5560,-46.76,20230421,1030,187.38,20230105,5560,-46.76,20230421,970,205.15,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230724,150929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,-120,5,-3.88,2248884555,754321,81.88,3060,3080,2955,4015,2165,3090,2981.33,0.00,0,-10388,3270,3180,3110,3020,2950,3170,3010,360,925,500,1850,5,1,72097025,2141,-3.24,5.02,12,1.05,-917.00,592.00,5560,20230421,-46.58,970,20221223,206.19,5560,-46.58,20230421,1030,188.35,20230105,5560,-46.58,20230421,970,206.19,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230724,140927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,-125,5,-4.05,1947610545,652644,70.85,3060,3080,2955,4015,2165,3090,2984.18,0.00,0,-9601,3270,3180,3110,3020,2950,3170,3010,360,925,500,1850,5,1,72097025,2138,-3.23,5.01,12,0.91,-917.00,592.00,5560,20230421,-46.67,970,20221223,205.67,5560,-46.67,20230421,1030,187.86,20230105,5560,-46.67,20230421,970,205.67,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230724,130928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,-120,5,-3.88,1777241730,595215,64.61,3060,3080,2955,4015,2165,3090,2985.88,0.00,0,-1236,3270,3180,3110,3020,2950,3170,3010,360,925,500,1850,5,1,72097025,2141,-3.24,5.02,12,0.83,-917.00,592.00,5560,20230421,-46.58,970,20221223,206.19,5560,-46.58,20230421,1030,188.35,20230105,5560,-46.58,20230421,970,206.19,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230724,120928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-110,5,-3.56,1622957500,543319,58.98,3060,3080,2955,4015,2165,3090,2987.11,0.00,0,-5628,3270,3180,3110,3020,2950,3170,3010,360,925,500,1850,5,1,72097025,2148,-3.25,5.03,12,0.75,-917.00,592.00,5560,20230421,-46.40,970,20221223,207.22,5560,-46.40,20230421,1030,189.32,20230105,5560,-46.40,20230421,970,207.22,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230724,110933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,-105,5,-3.40,1447663010,484373,52.58,3060,3080,2955,4015,2165,3090,2988.73,0.00,0,767,3270,3180,3110,3020,2950,3170,3010,360,925,500,1850,5,1,72097025,2152,-3.26,5.04,12,0.67,-917.00,592.00,5560,20230421,-46.31,970,20221223,207.73,5560,-46.31,20230421,1030,189.81,20230105,5560,-46.31,20230421,970,207.73,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230724,100924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,-125,5,-4.05,1150749015,384581,41.75,3060,3080,2955,4015,2165,3090,2992.21,0.00,0,7719,3270,3180,3110,3020,2950,3170,3010,360,925,500,1850,5,1,72097025,2138,-3.23,5.01,12,0.53,-917.00,592.00,5560,20230421,-46.67,970,20221223,205.67,5560,-46.67,20230421,1030,187.86,20230105,5560,-46.67,20230421,970,205.67,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230724,090929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-95,5,-3.07,401101570,132101,14.34,3060,3080,2980,4015,2165,3090,3036.31,0.00,0,-7757,3270,3180,3110,3020,2950,3170,3010,360,925,500,1850,5,1,72097025,2159,-3.27,5.06,12,0.18,-917.00,592.00,5560,20230421,-46.13,970,20221223,208.76,5560,-46.13,20230421,1030,190.78,20230105,5560,-46.13,20230421,970,208.76,20221223,0.58,N,222810,500,360 억,,0,N,N,0,N,00,N
20230721,160919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,-20,5,-0.64,2829402250,908390,71.83,3090,3200,3040,4040,2180,3110,3114.77,0.00,0,-17954,3320,3215,3140,3035,2960,3267,3087,360,930,500,1860,5,1,72097025,2228,-3.37,5.22,12,1.26,-917.00,592.00,5560,20230421,-44.42,970,20221223,218.56,5560,-44.42,20230421,1030,200.00,20230105,5560,-44.42,20230421,970,218.56,20221223,0.59,N,222810,500,360 억,,260,N,N,0,N,00,N
20230721,150921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,0,3,0.00,2636528835,846144,66.91,3090,3200,3040,4040,2180,3110,3115.93,0.00,0,-23393,3320,3215,3140,3035,2960,3267,3087,360,930,500,1860,5,1,72097025,2242,-3.39,5.25,12,1.17,-917.00,592.00,5560,20230421,-44.06,970,20221223,220.62,5560,-44.06,20230421,1030,201.94,20230105,5560,-44.06,20230421,970,220.62,20221223,0.59,N,222810,500,360 억,,260,N,N,0,N,00,N
20230721,140919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-35,5,-1.13,2329832110,747449,59.10,3090,3200,3040,4040,2180,3110,3117.04,0.00,0,-24095,3320,3215,3140,3035,2960,3267,3087,360,930,500,1860,5,1,72097025,2217,-3.35,5.19,12,1.04,-917.00,592.00,5560,20230421,-44.69,970,20221223,217.01,5560,-44.69,20230421,1030,198.54,20230105,5560,-44.69,20230421,970,217.01,20221223,0.59,N,222810,500,360 억,,260,N,N,0,N,00,N
20230721,130921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-30,5,-0.96,2175989585,697407,55.15,3090,3200,3040,4040,2180,3110,3120.11,0.00,0,-15862,3320,3215,3140,3035,2960,3267,3087,360,930,500,1860,5,1,72097025,2221,-3.36,5.20,12,0.97,-917.00,592.00,5560,20230421,-44.60,970,20221223,217.53,5560,-44.60,20230421,1030,199.03,20230105,5560,-44.60,20230421,970,217.53,20221223,0.59,N,222810,500,360 억,,260,N,N,0,N,00,N
20230721,120934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,-15,5,-0.48,1769373585,565315,44.70,3090,3200,3040,4040,2180,3110,3129.89,0.00,0,35804,3320,3215,3140,3035,2960,3267,3087,360,930,500,1860,5,1,72097025,2231,-3.38,5.23,12,0.78,-917.00,592.00,5560,20230421,-44.33,970,20221223,219.07,5560,-44.33,20230421,1030,200.49,20230105,5560,-44.33,20230421,970,219.07,20221223,0.59,N,222810,500,360 억,,260,N,N,0,N,00,N
20230721,110929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,10,2,0.32,1497836575,478015,37.80,3090,3200,3040,4040,2180,3110,3133.45,0.00,0,43255,3320,3215,3140,3035,2960,3267,3087,360,930,500,1860,5,1,72097025,2249,-3.40,5.27,12,0.66,-917.00,592.00,5560,20230421,-43.88,970,20221223,221.65,5560,-43.88,20230421,1030,202.91,20230105,5560,-43.88,20230421,970,221.65,20221223,0.59,N,222810,500,360 억,,260,N,N,0,N,00,N
20230721,100927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,45,2,1.45,1106528330,352770,27.89,3090,3200,3040,4040,2180,3110,3136.69,0.00,0,29375,3320,3215,3140,3035,2960,3267,3087,360,930,500,1860,5,1,72097025,2275,-3.44,5.33,12,0.49,-917.00,592.00,5560,20230421,-43.26,970,20221223,225.26,5560,-43.26,20230421,1030,206.31,20230105,5560,-43.26,20230421,970,225.26,20221223,0.59,N,222810,500,360 억,,260,N,N,0,N,00,N
20230721,090925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-25,5,-0.80,161194225,52510,4.15,3090,3145,3040,4040,2180,3110,3069.78,0.00,0,4637,3320,3215,3140,3035,2960,3267,3087,360,930,500,1860,5,1,72097025,2224,-3.36,5.21,12,0.07,-917.00,592.00,5560,20230421,-44.51,970,20221223,218.04,5560,-44.51,20230421,1030,199.51,20230105,5560,-44.51,20230421,970,218.04,20221223,0.59,N,222810,500,360 억,,260,N,N,0,N,00,N
20230720,160917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,-5,5,-0.16,3947291875,1256023,71.74,3095,3245,3065,4045,2185,3115,3142.88,0.15,0,-114646,3305,3210,3040,2945,2775,3257,2992,360,930,500,1860,5,1,72097025,2242,-3.39,5.25,12,1.74,-917.00,592.00,5560,20230421,-44.06,970,20221223,220.62,5560,-44.06,20230421,1030,201.94,20230105,5560,-44.06,20230421,970,220.62,20221223,0.58,N,222810,500,360 억,,111325,N,N,0,N,00,N
20230720,150917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,-5,5,-0.16,3782448160,1202942,68.71,3095,3245,3065,4045,2185,3115,3144.50,0.15,0,-115521,3305,3210,3040,2945,2775,3257,2992,360,930,500,1860,5,1,72097025,2242,-3.39,5.25,12,1.67,-917.00,592.00,5560,20230421,-44.06,970,20221223,220.62,5560,-44.06,20230421,1030,201.94,20230105,5560,-44.06,20230421,970,220.62,20221223,0.58,N,222810,500,360 억,,111325,N,N,0,N,00,N
20230720,140915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-30,5,-0.96,3599511520,1144017,65.35,3095,3245,3065,4045,2185,3115,3146.57,0.15,0,-99415,3305,3210,3040,2945,2775,3257,2992,360,930,500,1860,5,1,72097025,2224,-3.36,5.21,12,1.59,-917.00,592.00,5560,20230421,-44.51,970,20221223,218.04,5560,-44.51,20230421,1030,199.51,20230105,5560,-44.51,20230421,970,218.04,20221223,0.58,N,222810,500,360 억,,111325,N,N,0,N,00,N
20230720,130917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-10,5,-0.32,3443659340,1093602,62.47,3095,3245,3065,4045,2185,3115,3149.12,0.15,0,-92184,3305,3210,3040,2945,2775,3257,2992,360,930,500,1860,5,1,72097025,2239,-3.39,5.24,12,1.52,-917.00,592.00,5560,20230421,-44.15,970,20221223,220.10,5560,-44.15,20230421,1030,201.46,20230105,5560,-44.15,20230421,970,220.10,20221223,0.58,N,222810,500,360 억,,111325,N,N,0,N,00,N
20230720,120925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,-15,5,-0.48,3160515805,1002028,57.24,3095,3245,3070,4045,2185,3115,3154.38,0.15,0,-97041,3305,3210,3040,2945,2775,3257,2992,360,930,500,1860,5,1,72097025,2235,-3.38,5.24,12,1.39,-917.00,592.00,5560,20230421,-44.24,970,20221223,219.59,5560,-44.24,20230421,1030,200.97,20230105,5560,-44.24,20230421,970,219.59,20221223,0.58,N,222810,500,360 억,,111325,N,N,0,N,00,N
20230720,110921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-35,5,-1.12,2811974550,890166,50.85,3095,3245,3070,4045,2185,3115,3159.27,0.15,0,-76330,3305,3210,3040,2945,2775,3257,2992,360,930,500,1860,5,1,72097025,2221,-3.36,5.20,12,1.23,-917.00,592.00,5560,20230421,-44.60,970,20221223,217.53,5560,-44.60,20230421,1030,199.03,20230105,5560,-44.60,20230421,970,217.53,20221223,0.58,N,222810,500,360 억,,111325,N,N,0,N,00,N
20230720,100911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,-15,5,-0.48,2488803390,785449,44.87,3095,3245,3080,4045,2185,3115,3169.10,0.15,0,-44981,3305,3210,3040,2945,2775,3257,2992,360,930,500,1860,5,1,72097025,2235,-3.38,5.24,12,1.09,-917.00,592.00,5560,20230421,-44.24,970,20221223,219.59,5560,-44.24,20230421,1030,200.97,20230105,5560,-44.24,20230421,970,219.59,20221223,0.58,N,222810,500,360 억,,111325,N,N,0,N,00,N
20230720,090913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,115,2,3.69,818869425,258187,14.75,3095,3245,3080,4045,2185,3115,3173.13,0.15,0,-12711,3305,3210,3040,2945,2775,3257,2992,360,930,500,1860,5,1,72097025,2329,-3.52,5.46,12,0.36,-917.00,592.00,5560,20230421,-41.91,970,20221223,232.99,5560,-41.91,20230421,1030,213.59,20230105,5560,-41.91,20230421,970,232.99,20221223,0.58,N,222810,500,360 억,,111325,N,N,0,N,00,N
20230719,160929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,165,2,5.59,5279853365,1732692,180.80,2945,3135,2870,3835,2065,2950,3047.14,0.00,0,142168,3140,3045,2960,2865,2780,3002,2822,360,885,500,1770,5,1,72097025,2246,-3.40,5.26,12,2.40,-917.00,592.00,5560,20230421,-43.97,970,20221223,221.13,5560,-43.97,20230421,1030,202.43,20230105,5560,-43.97,20230421,970,221.13,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230719,150929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,135,2,4.58,4935421760,1622024,169.26,2945,3135,2870,3835,2065,2950,3042.76,0.00,0,147729,3140,3045,2960,2865,2780,3002,2822,360,885,500,1770,5,1,72097025,2224,-3.36,5.21,12,2.25,-917.00,592.00,5560,20230421,-44.51,970,20221223,218.04,5560,-44.51,20230421,1030,199.51,20230105,5560,-44.51,20230421,970,218.04,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230719,140931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,100,2,3.39,4314657645,1420492,148.23,2945,3135,2870,3835,2065,2950,3037.44,0.00,0,71286,3140,3045,2960,2865,2780,3002,2822,360,885,500,1770,5,1,72097025,2199,-3.33,5.15,12,1.97,-917.00,592.00,5560,20230421,-45.14,970,20221223,214.43,5560,-45.14,20230421,1030,196.12,20230105,5560,-45.14,20230421,970,214.43,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230719,130919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,140,2,4.75,3858892815,1271591,132.69,2945,3135,2870,3835,2065,2950,3034.70,0.00,0,57255,3140,3045,2960,2865,2780,3002,2822,360,885,500,1770,5,1,72097025,2228,-3.37,5.22,12,1.76,-917.00,592.00,5560,20230421,-44.42,970,20221223,218.56,5560,-44.42,20230421,1030,200.00,20230105,5560,-44.42,20230421,970,218.56,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230719,120934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,115,2,3.90,2766752220,919787,95.98,2945,3120,2870,3835,2065,2950,3008.04,0.00,0,-3535,3140,3045,2960,2865,2780,3002,2822,360,885,500,1770,5,1,72097025,2210,-3.34,5.18,12,1.28,-917.00,592.00,5560,20230421,-44.87,970,20221223,215.98,5560,-44.87,20230421,1030,197.57,20230105,5560,-44.87,20230421,970,215.98,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230719,110932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,80,2,2.71,2418761060,805561,84.06,2945,3120,2870,3835,2065,2950,3002.58,0.00,0,-16238,3140,3045,2960,2865,2780,3002,2822,360,885,500,1770,5,1,72097025,2185,-3.30,5.12,12,1.12,-917.00,592.00,5560,20230421,-45.50,970,20221223,212.37,5560,-45.50,20230421,1030,194.17,20230105,5560,-45.50,20230421,970,212.37,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230719,100924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,-20,5,-0.68,999396230,339999,35.48,2945,3000,2870,3835,2065,2950,2939.41,0.00,0,-11191,3140,3045,2960,2865,2780,3002,2822,360,885,500,1770,5,1,72097025,2112,-3.20,4.95,12,0.47,-917.00,592.00,5560,20230421,-47.30,970,20221223,202.06,5560,-47.30,20230421,1030,184.47,20230105,5560,-47.30,20230421,970,202.06,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230719,090924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-30,5,-1.02,261710850,90144,9.41,2945,2950,2870,3835,2065,2950,2903.25,0.00,0,-6433,3140,3045,2960,2865,2780,3002,2822,360,885,500,1770,5,1,72097025,2105,-3.18,4.93,12,0.13,-917.00,592.00,5560,20230421,-47.48,970,20221223,201.03,5560,-47.48,20230421,1030,183.50,20230105,5560,-47.48,20230421,970,201.03,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230718,160922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-10,5,-0.34,2807264115,950471,104.49,3010,3055,2875,3845,2075,2960,2953.56,0.02,0,-30597,3066,3012,2956,2902,2846,2985,2875,360,885,500,1770,5,1,72097025,2127,-3.22,4.98,12,1.32,-917.00,592.00,5560,20230421,-46.94,970,20221223,204.12,5560,-46.94,20230421,1030,186.41,20230105,5560,-46.94,20230421,970,204.12,20221223,0.61,N,222810,500,360 억,,15672,N,N,0,N,00,N
20230718,150921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,5,2,0.17,2664903500,902229,99.19,3010,3055,2875,3845,2075,2960,2953.69,0.02,0,-28105,3066,3012,2956,2902,2846,2985,2875,360,885,500,1770,5,1,72097025,2138,-3.23,5.01,12,1.25,-917.00,592.00,5560,20230421,-46.67,970,20221223,205.67,5560,-46.67,20230421,1030,187.86,20230105,5560,-46.67,20230421,970,205.67,20221223,0.61,N,222810,500,360 억,,15672,N,N,0,N,00,N
20230718,140917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,5,2,0.17,2280565700,773187,85.00,3010,3055,2875,3845,2075,2960,2949.57,0.02,0,-48046,3066,3012,2956,2902,2846,2985,2875,360,885,500,1770,5,1,72097025,2138,-3.23,5.01,12,1.07,-917.00,592.00,5560,20230421,-46.67,970,20221223,205.67,5560,-46.67,20230421,1030,187.86,20230105,5560,-46.67,20230421,970,205.67,20221223,0.61,N,222810,500,360 억,,15672,N,N,0,N,00,N
20230718,130918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,5,2,0.17,2044346455,693763,76.27,3010,3055,2875,3845,2075,2960,2946.75,0.02,0,-64096,3066,3012,2956,2902,2846,2985,2875,360,885,500,1770,5,1,72097025,2138,-3.23,5.01,12,0.96,-917.00,592.00,5560,20230421,-46.67,970,20221223,205.67,5560,-46.67,20230421,1030,187.86,20230105,5560,-46.67,20230421,970,205.67,20221223,0.61,N,222810,500,360 억,,15672,N,N,0,N,00,N
20230718,120926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-40,5,-1.35,1180408395,403647,44.38,3010,3010,2875,3845,2075,2960,2924.36,0.02,0,-31484,3066,3012,2956,2902,2846,2985,2875,360,885,500,1770,5,1,72097025,2105,-3.18,4.93,12,0.56,-917.00,592.00,5560,20230421,-47.48,970,20221223,201.03,5560,-47.48,20230421,1030,183.50,20230105,5560,-47.48,20230421,970,201.03,20221223,0.61,N,222810,500,360 억,,15672,N,N,0,N,00,N
20230718,110925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,-5,5,-0.17,931819235,318477,35.01,3010,3010,2875,3845,2075,2960,2925.86,0.02,0,-30446,3066,3012,2956,2902,2846,2985,2875,360,885,500,1770,5,1,72097025,2130,-3.22,4.99,12,0.44,-917.00,592.00,5560,20230421,-46.85,970,20221223,204.64,5560,-46.85,20230421,1030,186.89,20230105,5560,-46.85,20230421,970,204.64,20221223,0.61,N,222810,500,360 억,,15672,N,N,0,N,00,N
20230718,100918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-40,5,-1.35,740465605,253364,27.85,3010,3010,2875,3845,2075,2960,2922.54,0.02,0,-20429,3066,3012,2956,2902,2846,2985,2875,360,885,500,1770,5,1,72097025,2105,-3.18,4.93,12,0.35,-917.00,592.00,5560,20230421,-47.48,970,20221223,201.03,5560,-47.48,20230421,1030,183.50,20230105,5560,-47.48,20230421,970,201.03,20221223,0.61,N,222810,500,360 억,,15672,N,N,0,N,00,N
20230718,090916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-25,5,-0.84,149209695,50544,5.56,3010,3010,2910,3845,2075,2960,2952.08,0.02,0,-12759,3066,3012,2956,2902,2846,2985,2875,360,885,500,1770,5,1,72097025,2116,-3.20,4.96,12,0.07,-917.00,592.00,5560,20230421,-47.21,970,20221223,202.58,5560,-47.21,20230421,1030,184.95,20230105,5560,-47.21,20230421,970,202.58,20221223,0.61,N,222810,500,360 억,,15672,N,N,0,N,00,N
20230717,160917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-30,5,-1.00,2679433575,907431,94.82,3000,3010,2900,3885,2095,2990,2952.75,0.00,0,46108,3153,3071,3028,2946,2903,3050,2925,360,895,500,1790,5,1,72097025,2134,-3.23,5.00,12,1.26,-917.00,592.00,5560,20230421,-46.76,970,20221223,205.15,5560,-46.76,20230421,1030,187.38,20230105,5560,-46.76,20230421,970,205.15,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230717,150914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-40,5,-1.34,2601087365,880905,92.05,3000,3010,2900,3885,2095,2990,2952.73,0.00,0,47499,3153,3071,3028,2946,2903,3050,2925,360,895,500,1790,5,1,72097025,2127,-3.22,4.98,12,1.22,-917.00,592.00,5560,20230421,-46.94,970,20221223,204.12,5560,-46.94,20230421,1030,186.41,20230105,5560,-46.94,20230421,970,204.12,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230717,140917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,-35,5,-1.17,2347390780,795095,83.08,3000,3010,2900,3885,2095,2990,2952.32,0.00,0,57894,3153,3071,3028,2946,2903,3050,2925,360,895,500,1790,5,1,72097025,2130,-3.22,4.99,12,1.10,-917.00,592.00,5560,20230421,-46.85,970,20221223,204.64,5560,-46.85,20230421,1030,186.89,20230105,5560,-46.85,20230421,970,204.64,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230717,130907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,5,2,0.17,2111589880,715709,74.79,3000,3010,2900,3885,2095,2990,2950.33,0.00,0,68321,3153,3071,3028,2946,2903,3050,2925,360,895,500,1790,5,1,72097025,2159,-3.27,5.06,12,0.99,-917.00,592.00,5560,20230421,-46.13,970,20221223,208.76,5560,-46.13,20230421,1030,190.78,20230105,5560,-46.13,20230421,970,208.76,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230717,120919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-30,5,-1.00,1641877675,558493,58.36,3000,3010,2900,3885,2095,2990,2939.80,0.00,0,26750,3153,3071,3028,2946,2903,3050,2925,360,895,500,1790,5,1,72097025,2134,-3.23,5.00,12,0.77,-917.00,592.00,5560,20230421,-46.76,970,20221223,205.15,5560,-46.76,20230421,1030,187.38,20230105,5560,-46.76,20230421,970,205.15,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230717,110910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-30,5,-1.00,1501848180,511060,53.40,3000,3010,2900,3885,2095,2990,2938.66,0.00,0,13180,3153,3071,3028,2946,2903,3050,2925,360,895,500,1790,5,1,72097025,2134,-3.23,5.00,12,0.71,-917.00,592.00,5560,20230421,-46.76,970,20221223,205.15,5560,-46.76,20230421,1030,187.38,20230105,5560,-46.76,20230421,970,205.15,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230717,100910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-40,5,-1.34,1264192100,431255,45.06,3000,3010,2900,3885,2095,2990,2931.38,0.00,0,38308,3153,3071,3028,2946,2903,3050,2925,360,895,500,1790,5,1,72097025,2127,-3.22,4.98,12,0.60,-917.00,592.00,5560,20230421,-46.94,970,20221223,204.12,5560,-46.94,20230421,1030,186.41,20230105,5560,-46.94,20230421,970,204.12,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230717,090909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,-60,5,-2.01,388424260,131414,13.73,3000,3010,2905,3885,2095,2990,2955.63,0.00,0,-7252,3153,3071,3028,2946,2903,3050,2925,360,895,500,1790,5,1,72097025,2112,-3.20,4.95,12,0.18,-917.00,592.00,5560,20230421,-47.30,970,20221223,202.06,5560,-47.30,20230421,1030,184.47,20230105,5560,-47.30,20230421,970,202.06,20221223,0.61,N,222810,500,360 억,,0,N,N,0,N,00,N
20230714,160909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,-125,5,-4.01,2832522815,939748,89.50,3110,3110,2985,4045,2185,3115,3014.17,0.02,0,-54954,3278,3196,3153,3071,3028,3175,3050,360,930,500,1860,5,1,72097025,2156,-3.26,5.05,12,1.30,-917.00,592.00,5560,20230421,-46.22,970,20221223,208.25,5560,-46.22,20230421,1030,190.29,20230105,5560,-46.22,20230421,970,208.25,20221223,0.63,N,222810,500,360 억,,12934,N,N,0,N,00,N
20230714,150912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-120,5,-3.85,2714845120,900393,85.75,3110,3110,2985,4045,2185,3115,3015.13,0.02,0,-51229,3278,3196,3153,3071,3028,3175,3050,360,930,500,1860,5,1,72097025,2159,-3.27,5.06,12,1.25,-917.00,592.00,5560,20230421,-46.13,970,20221223,208.76,5560,-46.13,20230421,1030,190.78,20230105,5560,-46.13,20230421,970,208.76,20221223,0.63,N,222810,500,360 억,,12934,N,N,0,N,00,N
20230714,140917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-110,5,-3.53,2126938445,704106,67.06,3110,3110,2990,4045,2185,3115,3020.71,0.02,0,-6006,3278,3196,3153,3071,3028,3175,3050,360,930,500,1860,5,1,72097025,2167,-3.28,5.08,12,0.98,-917.00,592.00,5560,20230421,-45.95,970,20221223,209.79,5560,-45.95,20230421,1030,191.75,20230105,5560,-45.95,20230421,970,209.79,20221223,0.63,N,222810,500,360 억,,12934,N,N,0,N,00,N
20230714,130905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-100,5,-3.21,1914780290,633535,60.34,3110,3110,2990,4045,2185,3115,3022.32,0.02,0,7227,3278,3196,3153,3071,3028,3175,3050,360,930,500,1860,5,1,72097025,2174,-3.29,5.09,12,0.88,-917.00,592.00,5560,20230421,-45.77,970,20221223,210.82,5560,-45.77,20230421,1030,192.72,20230105,5560,-45.77,20230421,970,210.82,20221223,0.63,N,222810,500,360 억,,12934,N,N,0,N,00,N
20230714,120905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-95,5,-3.05,1771925950,586120,55.82,3110,3110,2990,4045,2185,3115,3023.08,0.02,0,18180,3278,3196,3153,3071,3028,3175,3050,360,930,500,1860,5,1,72097025,2177,-3.29,5.10,12,0.81,-917.00,592.00,5560,20230421,-45.68,970,20221223,211.34,5560,-45.68,20230421,1030,193.20,20230105,5560,-45.68,20230421,970,211.34,20221223,0.63,N,222810,500,360 억,,12934,N,N,0,N,00,N
20230714,110915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,-85,5,-2.73,1580667180,522538,49.77,3110,3110,2990,4045,2185,3115,3024.91,0.02,0,6374,3278,3196,3153,3071,3028,3175,3050,360,930,500,1860,5,1,72097025,2185,-3.30,5.12,12,0.72,-917.00,592.00,5560,20230421,-45.50,970,20221223,212.37,5560,-45.50,20230421,1030,194.17,20230105,5560,-45.50,20230421,970,212.37,20221223,0.63,N,222810,500,360 억,,12934,N,N,0,N,00,N
20230714,100916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-95,5,-3.05,1147436745,378607,36.06,3110,3110,2995,4045,2185,3115,3030.59,0.02,0,-17598,3278,3196,3153,3071,3028,3175,3050,360,930,500,1860,5,1,72097025,2177,-3.29,5.10,12,0.53,-917.00,592.00,5560,20230421,-45.68,970,20221223,211.34,5560,-45.68,20230421,1030,193.20,20230105,5560,-45.68,20230421,970,211.34,20221223,0.63,N,222810,500,360 억,,12934,N,N,0,N,00,N
20230714,090912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-65,5,-2.09,242113670,78986,7.52,3110,3110,3050,4045,2185,3115,3065.02,0.02,0,-24799,3278,3196,3153,3071,3028,3175,3050,360,930,500,1860,5,1,72097025,2199,-3.33,5.15,12,0.11,-917.00,592.00,5560,20230421,-45.14,970,20221223,214.43,5560,-45.14,20230421,1030,196.12,20230105,5560,-45.14,20230421,970,214.43,20221223,0.63,N,222810,500,360 억,,12934,N,N,0,N,00,N
20230713,160908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,-35,5,-1.11,3289878745,1044762,58.60,3155,3235,3110,4095,2205,3150,3148.97,0.09,0,-68831,3310,3230,3120,3040,2930,3270,3080,360,945,500,1890,5,1,72097025,2246,-3.40,5.26,12,1.45,-917.00,592.00,5560,20230421,-43.97,970,20221223,221.13,5560,-43.97,20230421,1030,202.43,20230105,5560,-43.97,20230421,970,221.13,20221223,0.71,N,222810,500,360 억,,68361,N,N,0,N,00,N
20230713,150902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-20,5,-0.63,3095856650,982512,55.11,3155,3235,3110,4095,2205,3150,3150.96,0.09,0,-63451,3310,3230,3120,3040,2930,3270,3080,360,945,500,1890,5,1,72097025,2257,-3.41,5.29,12,1.36,-917.00,592.00,5560,20230421,-43.71,970,20221223,222.68,5560,-43.71,20230421,1030,203.88,20230105,5560,-43.71,20230421,970,222.68,20221223,0.71,N,222810,500,360 억,,68361,N,N,0,N,00,N
20230713,140901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-20,5,-0.63,2721351825,862900,48.40,3155,3235,3110,4095,2205,3150,3153.73,0.09,0,-50651,3310,3230,3120,3040,2930,3270,3080,360,945,500,1890,5,1,72097025,2257,-3.41,5.29,12,1.20,-917.00,592.00,5560,20230421,-43.71,970,20221223,222.68,5560,-43.71,20230421,1030,203.88,20230105,5560,-43.71,20230421,970,222.68,20221223,0.71,N,222810,500,360 억,,68361,N,N,0,N,00,N
20230713,130905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,-25,5,-0.79,2419147200,766517,43.00,3155,3235,3110,4095,2205,3150,3156.03,0.09,0,-45424,3310,3230,3120,3040,2930,3270,3080,360,945,500,1890,5,1,72097025,2253,-3.41,5.28,12,1.06,-917.00,592.00,5560,20230421,-43.79,970,20221223,222.16,5560,-43.79,20230421,1030,203.40,20230105,5560,-43.79,20230421,970,222.16,20221223,0.71,N,222810,500,360 억,,68361,N,N,0,N,00,N
20230713,120902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,0,3,0.00,2198172530,695910,39.04,3155,3235,3110,4095,2205,3150,3158.70,0.09,0,-53328,3310,3230,3120,3040,2930,3270,3080,360,945,500,1890,5,1,72097025,2271,-3.44,5.32,12,0.97,-917.00,592.00,5560,20230421,-43.35,970,20221223,224.74,5560,-43.35,20230421,1030,205.83,20230105,5560,-43.35,20230421,970,224.74,20221223,0.71,N,222810,500,360 억,,68361,N,N,0,N,00,N
20230713,110904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,5,2,0.16,2027137530,641651,35.99,3155,3235,3110,4095,2205,3150,3159.25,0.09,0,-45042,3310,3230,3120,3040,2930,3270,3080,360,945,500,1890,5,1,72097025,2275,-3.44,5.33,12,0.89,-917.00,592.00,5560,20230421,-43.26,970,20221223,225.26,5560,-43.26,20230421,1030,206.31,20230105,5560,-43.26,20230421,970,225.26,20221223,0.71,N,222810,500,360 억,,68361,N,N,0,N,00,N
20230713,100859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,25,2,0.79,1686447105,534170,29.96,3155,3235,3110,4095,2205,3150,3157.14,0.09,0,-26059,3310,3230,3120,3040,2930,3270,3080,360,945,500,1890,5,1,72097025,2289,-3.46,5.36,12,0.74,-917.00,592.00,5560,20230421,-42.90,970,20221223,227.32,5560,-42.90,20230421,1030,208.25,20230105,5560,-42.90,20230421,970,227.32,20221223,0.71,N,222810,500,360 억,,68361,N,N,0,N,00,N
20230713,090859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,-35,5,-1.11,401034245,127020,7.12,3155,3200,3115,4095,2205,3150,3157.25,0.09,0,-53937,3310,3230,3120,3040,2930,3270,3080,360,945,500,1890,5,1,72097025,2246,-3.40,5.26,12,0.18,-917.00,592.00,5560,20230421,-43.97,970,20221223,221.13,5560,-43.97,20230421,1030,202.43,20230105,5560,-43.97,20230421,970,221.13,20221223,0.71,N,222810,500,360 억,,68361,N,N,0,N,00,N
20230712,160857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,115,2,3.79,5441819715,1740711,173.73,3035,3200,3010,3945,2125,3035,3126.19,0.00,0,254832,3165,3100,2970,2905,2775,3132,2937,360,910,500,1820,5,1,72097025,2271,-3.44,5.32,12,2.41,-917.00,592.00,5560,20230421,-43.35,970,20221223,224.74,5560,-43.35,20230421,1030,205.83,20230105,5560,-43.35,20230421,970,224.74,20221223,0.78,N,222810,500,360 억,,0,N,N,0,N,00,N
20230712,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,110,2,3.62,5224385525,1671617,166.83,3035,3200,3010,3945,2125,3035,3125.35,0.00,0,232197,3165,3100,2970,2905,2775,3132,2937,360,910,500,1820,5,1,72097025,2267,-3.43,5.31,12,2.32,-917.00,592.00,5560,20230421,-43.44,970,20221223,224.23,5560,-43.44,20230421,1030,205.34,20230105,5560,-43.44,20230421,970,224.23,20221223,0.78,N,222810,500,360 억,,0,N,N,0,N,00,N
20230712,140849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,95,2,3.13,4767329600,1526014,152.30,3035,3200,3010,3945,2125,3035,3124.04,0.00,0,184276,3165,3100,2970,2905,2775,3132,2937,360,910,500,1820,5,1,72097025,2257,-3.41,5.29,12,2.12,-917.00,592.00,5560,20230421,-43.71,970,20221223,222.68,5560,-43.71,20230421,1030,203.88,20230105,5560,-43.71,20230421,970,222.68,20221223,0.78,N,222810,500,360 억,,0,N,N,0,N,00,N
20230712,130850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,80,2,2.64,4343073330,1389961,138.72,3035,3200,3010,3945,2125,3035,3124.60,0.00,0,164136,3165,3100,2970,2905,2775,3132,2937,360,910,500,1820,5,1,72097025,2246,-3.40,5.26,12,1.93,-917.00,592.00,5560,20230421,-43.97,970,20221223,221.13,5560,-43.97,20230421,1030,202.43,20230105,5560,-43.97,20230421,970,221.13,20221223,0.78,N,222810,500,360 억,,0,N,N,0,N,00,N
20230712,120856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,125,2,4.12,3907586980,1251034,124.86,3035,3200,3010,3945,2125,3035,3123.49,0.00,0,174004,3165,3100,2970,2905,2775,3132,2937,360,910,500,1820,5,1,72097025,2278,-3.45,5.34,12,1.74,-917.00,592.00,5560,20230421,-43.17,970,20221223,225.77,5560,-43.17,20230421,1030,206.80,20230105,5560,-43.17,20230421,970,225.77,20221223,0.78,N,222810,500,360 억,,0,N,N,0,N,00,N
20230712,110855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,125,2,4.12,2624776175,846077,84.44,3035,3170,3010,3945,2125,3035,3102.29,0.00,0,120893,3165,3100,2970,2905,2775,3132,2937,360,910,500,1820,5,1,72097025,2278,-3.45,5.34,12,1.17,-917.00,592.00,5560,20230421,-43.17,970,20221223,225.77,5560,-43.17,20230421,1030,206.80,20230105,5560,-43.17,20230421,970,225.77,20221223,0.78,N,222810,500,360 억,,0,N,N,0,N,00,N
20230712,100854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,70,2,2.31,1689919525,548270,54.72,3035,3150,3010,3945,2125,3035,3082.28,0.00,0,113291,3165,3100,2970,2905,2775,3132,2937,360,910,500,1820,5,1,72097025,2239,-3.39,5.24,12,0.76,-917.00,592.00,5560,20230421,-44.15,970,20221223,220.10,5560,-44.15,20230421,1030,201.46,20230105,5560,-44.15,20230421,970,220.10,20221223,0.78,N,222810,500,360 억,,0,N,N,0,N,00,N
20230712,090855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,5,2,0.16,190747760,63072,6.29,3035,3045,3010,3945,2125,3035,3024.29,0.00,0,-3406,3165,3100,2970,2905,2775,3132,2937,360,910,500,1820,5,1,72097025,2192,-3.32,5.14,12,0.09,-917.00,592.00,5560,20230421,-45.32,970,20221223,213.40,5560,-45.32,20230421,1030,195.15,20230105,5560,-45.32,20230421,970,213.40,20221223,0.78,N,222810,500,360 억,,0,N,N,0,N,00,N
20230711,160843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,135,2,4.66,2862363225,972394,87.10,2840,3035,2840,3770,2030,2900,2943.35,0.00,0,25314,3100,3000,2940,2840,2780,2970,2810,360,870,500,1740,5,1,72097025,2188,-3.31,5.13,12,1.35,-917.00,592.00,5560,20230421,-45.41,970,20221223,212.89,5560,-45.41,20230421,1030,194.66,20230105,5560,-45.41,20230421,970,212.89,20221223,0.86,N,222810,500,360 억,,0,N,N,0,N,00,N
20230711,150840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,60,2,2.07,2440651355,832172,74.54,2840,3000,2840,3770,2030,2900,2932.87,0.00,0,18789,3100,3000,2940,2840,2780,2970,2810,360,870,500,1740,5,1,72097025,2134,-3.23,5.00,12,1.15,-917.00,592.00,5560,20230421,-46.76,970,20221223,205.15,5560,-46.76,20230421,1030,187.38,20230105,5560,-46.76,20230421,970,205.15,20221223,0.86,N,222810,500,360 억,,0,N,N,0,N,00,N
20230711,140835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,80,2,2.76,2144020860,731731,65.54,2840,3000,2840,3770,2030,2900,2930.07,0.00,0,1501,3100,3000,2940,2840,2780,2970,2810,360,870,500,1740,5,1,72097025,2148,-3.25,5.03,12,1.01,-917.00,592.00,5560,20230421,-46.40,970,20221223,207.22,5560,-46.40,20230421,1030,189.32,20230105,5560,-46.40,20230421,970,207.22,20221223,0.86,N,222810,500,360 억,,0,N,N,0,N,00,N
20230711,130826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,65,2,2.24,1704249515,584217,52.33,2840,3000,2840,3770,2030,2900,2917.15,0.00,0,297,3100,3000,2940,2840,2780,2970,2810,360,870,500,1740,5,1,72097025,2138,-3.23,5.01,12,0.81,-917.00,592.00,5560,20230421,-46.67,970,20221223,205.67,5560,-46.67,20230421,1030,187.86,20230105,5560,-46.67,20230421,970,205.67,20221223,0.86,N,222810,500,360 억,,0,N,N,0,N,00,N
20230711,120845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,60,2,2.07,1439900100,494546,44.30,2840,3000,2840,3770,2030,2900,2911.56,0.00,0,2891,3100,3000,2940,2840,2780,2970,2810,360,870,500,1740,5,1,72097025,2134,-3.23,5.00,12,0.69,-917.00,592.00,5560,20230421,-46.76,970,20221223,205.15,5560,-46.76,20230421,1030,187.38,20230105,5560,-46.76,20230421,970,205.15,20221223,0.86,N,222810,500,360 억,,0,N,N,0,N,00,N
20230711,110850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,30,2,1.03,1063338920,366923,32.87,2840,3000,2840,3770,2030,2900,2897.99,0.00,0,3867,3100,3000,2940,2840,2780,2970,2810,360,870,500,1740,5,1,72097025,2112,-3.20,4.95,12,0.51,-917.00,592.00,5560,20230421,-47.30,970,20221223,202.06,5560,-47.30,20230421,1030,184.47,20230105,5560,-47.30,20230421,970,202.06,20221223,0.86,N,222810,500,360 억,,0,N,N,0,N,00,N
20230711,100848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,5,2,0.17,745569305,257403,23.06,2840,3000,2840,3770,2030,2900,2896.51,0.00,0,3306,3100,3000,2940,2840,2780,2970,2810,360,870,500,1740,5,1,72097025,2094,-3.17,4.91,12,0.36,-917.00,592.00,5560,20230421,-47.75,970,20221223,199.48,5560,-47.75,20230421,1030,182.04,20230105,5560,-47.75,20230421,970,199.48,20221223,0.86,N,222810,500,360 억,,0,N,N,0,N,00,N
20230711,090846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,-5,5,-0.17,267277970,93091,8.34,2840,3000,2840,3770,2030,2900,2871.14,0.00,0,27485,3100,3000,2940,2840,2780,2970,2810,360,870,500,1740,5,1,72097025,2087,-3.16,4.89,12,0.13,-917.00,592.00,5560,20230421,-47.93,970,20221223,198.45,5560,-47.93,20230421,1030,181.07,20230105,5560,-47.93,20230421,970,198.45,20221223,0.86,N,222810,500,360 억,,0,N,N,0,N,00,N
20230710,160837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-115,5,-3.81,3232175895,1103596,37.40,3040,3040,2880,3915,2115,3015,2928.71,0.00,0,-57438,3428,3221,3088,2881,2748,3155,2815,360,900,500,1800,5,1,72097025,2091,-3.16,4.90,12,1.53,-917.00,592.00,5560,20230421,-47.84,970,20221223,198.97,5560,-47.84,20230421,1030,181.55,20230105,5560,-47.84,20230421,970,198.97,20221223,0.87,N,222810,500,360 억,,0,N,N,0,N,00,N
20230710,150840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,-110,5,-3.65,3069380000,1047455,35.50,3040,3040,2880,3915,2115,3015,2930.26,0.00,0,-51043,3428,3221,3088,2881,2748,3155,2815,360,900,500,1800,5,1,72097025,2094,-3.17,4.91,12,1.45,-917.00,592.00,5560,20230421,-47.75,970,20221223,199.48,5560,-47.75,20230421,1030,182.04,20230105,5560,-47.75,20230421,970,199.48,20221223,0.87,N,222810,500,360 억,,0,N,N,0,N,00,N
20230710,140831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,-105,5,-3.48,2688213640,916120,31.04,3040,3040,2880,3915,2115,3015,2934.28,0.00,0,-37484,3428,3221,3088,2881,2748,3155,2815,360,900,500,1800,5,1,72097025,2098,-3.17,4.92,12,1.27,-917.00,592.00,5560,20230421,-47.66,970,20221223,200.00,5560,-47.66,20230421,1030,182.52,20230105,5560,-47.66,20230421,970,200.00,20221223,0.87,N,222810,500,360 억,,0,N,N,0,N,00,N
20230710,130821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-95,5,-3.15,2423660310,825173,27.96,3040,3040,2880,3915,2115,3015,2937.08,0.00,0,-33236,3428,3221,3088,2881,2748,3155,2815,360,900,500,1800,5,1,72097025,2105,-3.18,4.93,12,1.14,-917.00,592.00,5560,20230421,-47.48,970,20221223,201.03,5560,-47.48,20230421,1030,183.50,20230105,5560,-47.48,20230421,970,201.03,20221223,0.87,N,222810,500,360 억,,0,N,N,0,N,00,N
20230710,120843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-80,5,-2.65,2254024225,767092,25.99,3040,3040,2880,3915,2115,3015,2938.32,0.00,0,-31110,3428,3221,3088,2881,2748,3155,2815,360,900,500,1800,5,1,72097025,2116,-3.20,4.96,12,1.06,-917.00,592.00,5560,20230421,-47.21,970,20221223,202.58,5560,-47.21,20230421,1030,184.95,20230105,5560,-47.21,20230421,970,202.58,20221223,0.87,N,222810,500,360 억,,0,N,N,0,N,00,N
20230710,110840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,-90,5,-2.99,1984115000,674888,22.87,3040,3040,2880,3915,2115,3015,2939.83,0.00,0,-32432,3428,3221,3088,2881,2748,3155,2815,360,900,500,1800,5,1,72097025,2109,-3.19,4.94,12,0.94,-917.00,592.00,5560,20230421,-47.39,970,20221223,201.55,5560,-47.39,20230421,1030,183.98,20230105,5560,-47.39,20230421,970,201.55,20221223,0.87,N,222810,500,360 억,,0,N,N,0,N,00,N
20230710,100842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,-60,5,-1.99,1217645230,411840,13.96,3040,3040,2910,3915,2115,3015,2956.48,0.00,0,-11416,3428,3221,3088,2881,2748,3155,2815,360,900,500,1800,5,1,72097025,2130,-3.22,4.99,12,0.57,-917.00,592.00,5560,20230421,-46.85,970,20221223,204.64,5560,-46.85,20230421,1030,186.89,20230105,5560,-46.85,20230421,970,204.64,20221223,0.87,N,222810,500,360 억,,0,N,N,0,N,00,N
20230710,090833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-55,5,-1.82,438212415,147931,5.01,3040,3040,2910,3915,2115,3015,2961.99,0.00,0,26136,3428,3221,3088,2881,2748,3155,2815,360,900,500,1800,5,1,72097025,2134,-3.23,5.00,12,0.21,-917.00,592.00,5560,20230421,-46.76,970,20221223,205.15,5560,-46.76,20230421,1030,187.38,20230105,5560,-46.76,20230421,970,205.15,20221223,0.87,N,222810,500,360 억,,0,N,N,0,N,00,N
20230707,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-15,5,-0.50,9243950605,2939794,46.34,3075,3295,2955,3935,2125,3030,3144.50,0.00,0,-12216,3386,3207,3031,2852,2676,3297,2942,360,905,500,1810,5,1,72097025,2174,-3.29,5.09,12,4.08,-917.00,592.00,5560,20230421,-45.77,970,20221223,210.82,5560,-45.77,20230421,1030,192.72,20230105,5560,-45.77,20230421,970,210.82,20221223,0.88,N,222810,500,360 억,,0,N,N,0,N,00,N
20230707,150830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-25,5,-0.83,9078260180,2884762,45.47,3075,3295,2955,3935,2125,3030,3146.97,0.00,0,-4025,3386,3207,3031,2852,2676,3297,2942,360,905,500,1810,5,1,72097025,2167,-3.28,5.08,12,4.00,-917.00,592.00,5560,20230421,-45.95,970,20221223,209.79,5560,-45.95,20230421,1030,191.75,20230105,5560,-45.95,20230421,970,209.79,20221223,0.88,N,222810,500,360 억,,0,N,N,0,N,00,N
20230707,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-20,5,-0.66,8529130150,2701327,42.58,3075,3295,2970,3935,2125,3030,3157.39,0.00,0,5995,3386,3207,3031,2852,2676,3297,2942,360,905,500,1810,5,1,72097025,2170,-3.28,5.08,12,3.75,-917.00,592.00,5560,20230421,-45.86,970,20221223,210.31,5560,-45.86,20230421,1030,192.23,20230105,5560,-45.86,20230421,970,210.31,20221223,0.88,N,222810,500,360 억,,0,N,N,0,N,00,N
20230707,130835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,25,2,0.83,7769284845,2448959,38.60,3075,3295,3025,3935,2125,3030,3172.48,0.00,0,3855,3386,3207,3031,2852,2676,3297,2942,360,905,500,1810,5,1,72097025,2203,-3.33,5.16,12,3.40,-917.00,592.00,5560,20230421,-45.05,970,20221223,214.95,5560,-45.05,20230421,1030,196.60,20230105,5560,-45.05,20230421,970,214.95,20221223,0.88,N,222810,500,360 억,,0,N,N,0,N,00,N
20230707,120839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,90,2,2.97,7184298415,2258949,35.61,3075,3295,3075,3935,2125,3030,3180.37,0.00,0,36748,3386,3207,3031,2852,2676,3297,2942,360,905,500,1810,5,1,72097025,2249,-3.40,5.27,12,3.13,-917.00,592.00,5560,20230421,-43.88,970,20221223,221.65,5560,-43.88,20230421,1030,202.91,20230105,5560,-43.88,20230421,970,221.65,20221223,0.88,N,222810,500,360 억,,0,N,N,0,N,00,N
20230707,110843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,75,2,2.48,6749308800,2118479,33.39,3075,3295,3075,3935,2125,3030,3185.92,0.00,0,27047,3386,3207,3031,2852,2676,3297,2942,360,905,500,1810,5,1,72097025,2239,-3.39,5.24,12,2.94,-917.00,592.00,5560,20230421,-44.15,970,20221223,220.10,5560,-44.15,20230421,1030,201.46,20230105,5560,-44.15,20230421,970,220.10,20221223,0.88,N,222810,500,360 억,,0,N,N,0,N,00,N
20230707,100832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,75,2,2.48,6280046375,1967702,31.02,3075,3295,3075,3935,2125,3030,3191.56,0.00,0,2335,3386,3207,3031,2852,2676,3297,2942,360,905,500,1810,5,1,72097025,2239,-3.39,5.24,12,2.73,-917.00,592.00,5560,20230421,-44.15,970,20221223,220.10,5560,-44.15,20230421,1030,201.46,20230105,5560,-44.15,20230421,970,220.10,20221223,0.88,N,222810,500,360 억,,0,N,N,0,N,00,N
20230707,090833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,110,2,3.63,1026050835,329654,5.20,3075,3145,3075,3935,2125,3030,3112.51,0.00,0,-28477,3386,3207,3031,2852,2676,3297,2942,360,905,500,1810,5,1,72097025,2264,-3.42,5.30,12,0.46,-917.00,592.00,5560,20230421,-43.53,970,20221223,223.71,5560,-43.53,20230421,1030,204.85,20230105,5560,-43.53,20230421,970,223.71,20221223,0.88,N,222810,500,360 억,,0,N,N,0,N,00,N
20230706,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,205,2,7.26,18960081055,6193357,508.23,2855,3210,2855,3670,1980,2825,3061.37,0.00,0,223422,3051,2937,2881,2767,2711,2910,2740,358,845,500,1690,5,1,71681398,2172,-3.30,5.12,12,8.64,-917.00,592.00,5560,20230421,-45.50,970,20221223,212.37,5560,-45.50,20230421,1030,194.17,20230105,5560,-45.50,20230421,970,212.37,20221223,0.99,N,222810,500,358 억,,0,N,N,0,N,00,N
20230706,150832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,210,2,7.43,18535985890,6053056,496.71,2855,3210,2855,3670,1980,2825,3062.25,0.00,0,202955,3051,2937,2881,2767,2711,2910,2740,358,845,500,1690,5,1,71681398,2176,-3.31,5.13,12,8.44,-917.00,592.00,5560,20230421,-45.41,970,20221223,212.89,5560,-45.41,20230421,1030,194.66,20230105,5560,-45.41,20230421,970,212.89,20221223,0.99,N,222810,500,358 억,,0,N,N,0,N,00,N
20230706,140833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,265,2,9.38,17315973485,5654255,463.99,2855,3210,2855,3670,1980,2825,3062.47,0.00,0,174265,3051,2937,2881,2767,2711,2910,2740,358,845,500,1690,5,1,71681398,2215,-3.37,5.22,12,7.89,-917.00,592.00,5560,20230421,-44.42,970,20221223,218.56,5560,-44.42,20230421,1030,200.00,20230105,5560,-44.42,20230421,970,218.56,20221223,0.99,N,222810,500,358 억,,0,N,N,0,N,00,N
20230706,130832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,240,2,8.50,10847030900,3587304,294.37,2855,3145,2855,3670,1980,2825,3023.73,0.00,0,240448,3051,2937,2881,2767,2711,2910,2740,358,845,500,1690,5,1,71681398,2197,-3.34,5.18,12,5.00,-917.00,592.00,5560,20230421,-44.87,970,20221223,215.98,5560,-44.87,20230421,1030,197.57,20230105,5560,-44.87,20230421,970,215.98,20221223,0.99,N,222810,500,358 억,,0,N,N,0,N,00,N
20230706,120819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,270,2,9.56,7698754750,2568053,210.73,2855,3110,2855,3670,1980,2825,2997.90,0.00,0,317719,3051,2937,2881,2767,2711,2910,2740,358,845,500,1690,5,1,71681398,2219,-3.38,5.23,12,3.58,-917.00,592.00,5560,20230421,-44.33,970,20221223,219.07,5560,-44.33,20230421,1030,200.49,20230105,5560,-44.33,20230421,970,219.07,20221223,0.99,N,222810,500,358 억,,0,N,N,0,N,00,N
20230706,110837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,190,2,6.73,6014944650,2016363,165.46,2855,3065,2855,3670,1980,2825,2983.07,0.00,0,320393,3051,2937,2881,2767,2711,2910,2740,358,845,500,1690,5,1,71681398,2161,-3.29,5.09,12,2.81,-917.00,592.00,5560,20230421,-45.77,970,20221223,210.82,5560,-45.77,20230421,1030,192.72,20230105,5560,-45.77,20230421,970,210.82,20221223,0.99,N,222810,500,358 억,,0,N,N,0,N,00,N
20230706,100832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,170,2,6.02,4863412940,1631080,133.85,2855,3065,2855,3670,1980,2825,2981.71,0.00,0,210642,3051,2937,2881,2767,2711,2910,2740,358,845,500,1690,5,1,71681398,2147,-3.27,5.06,12,2.28,-917.00,592.00,5560,20230421,-46.13,970,20221223,208.76,5560,-46.13,20230421,1030,190.78,20230105,5560,-46.13,20230421,970,208.76,20221223,0.99,N,222810,500,358 억,,0,N,N,0,N,00,N
20230706,090831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,170,2,6.02,1782543270,600550,49.28,2855,3060,2855,3670,1980,2825,2968.18,0.00,0,20882,3051,2937,2881,2767,2711,2910,2740,358,845,500,1690,5,1,71681398,2147,-3.27,5.06,12,0.84,-917.00,592.00,5560,20230421,-46.13,970,20221223,208.76,5560,-46.13,20230421,1030,190.78,20230105,5560,-46.13,20230421,970,208.76,20221223,0.99,N,222810,500,358 억,,0,N,N,0,N,00,N
20230705,160828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,-85,5,-2.92,3447792960,1196460,99.42,2950,2995,2825,3780,2040,2910,2881.94,0.00,0,-34049,3096,3002,2936,2842,2776,3050,2890,358,870,500,1740,5,1,71681398,2025,-3.08,4.77,12,1.67,-917.00,592.00,5560,20230421,-49.19,970,20221223,191.24,5560,-49.19,20230421,1030,174.27,20230105,5560,-49.19,20230421,970,191.24,20221223,1.20,N,222810,500,358 억,,0,N,N,0,N,00,N
20230705,150824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,-75,5,-2.58,3262546980,1130968,93.98,2950,2995,2830,3780,2040,2910,2884.73,0.00,0,-33700,3096,3002,2936,2842,2776,3050,2890,358,870,500,1740,5,1,71681398,2032,-3.09,4.79,12,1.58,-917.00,592.00,5560,20230421,-49.01,970,20221223,192.27,5560,-49.01,20230421,1030,175.24,20230105,5560,-49.01,20230421,970,192.27,20221223,1.20,N,222810,500,358 억,,0,N,N,0,N,00,N
20230705,140816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,-70,5,-2.41,2673452190,924164,76.80,2950,2995,2840,3780,2040,2910,2892.83,0.00,0,-51065,3096,3002,2936,2842,2776,3050,2890,358,870,500,1740,5,1,71681398,2036,-3.10,4.80,12,1.29,-917.00,592.00,5560,20230421,-48.92,970,20221223,192.78,5560,-48.92,20230421,1030,175.73,20230105,5560,-48.92,20230421,970,192.78,20221223,1.20,N,222810,500,358 억,,0,N,N,0,N,00,N
20230705,130818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,-55,5,-1.89,2325029385,801911,66.64,2950,2995,2840,3780,2040,2910,2899.36,0.00,0,6465,3096,3002,2936,2842,2776,3050,2890,358,870,500,1740,5,1,71681398,2047,-3.11,4.82,12,1.12,-917.00,592.00,5560,20230421,-48.65,970,20221223,194.33,5560,-48.65,20230421,1030,177.18,20230105,5560,-48.65,20230421,970,194.33,20221223,1.20,N,222810,500,358 억,,0,N,N,0,N,00,N
20230705,120816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,-45,5,-1.55,2069934960,712588,59.21,2950,2995,2840,3780,2040,2910,2904.81,0.00,0,5332,3096,3002,2936,2842,2776,3050,2890,358,870,500,1740,5,1,71681398,2054,-3.12,4.84,12,0.99,-917.00,592.00,5560,20230421,-48.47,970,20221223,195.36,5560,-48.47,20230421,1030,178.16,20230105,5560,-48.47,20230421,970,195.36,20221223,1.20,N,222810,500,358 억,,0,N,N,0,N,00,N
20230705,110826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,-60,5,-2.06,1838112355,631621,52.49,2950,2995,2840,3780,2040,2910,2910.15,0.00,0,5104,3096,3002,2936,2842,2776,3050,2890,358,870,500,1740,5,1,71681398,2043,-3.11,4.81,12,0.88,-917.00,592.00,5560,20230421,-48.74,970,20221223,193.81,5560,-48.74,20230421,1030,176.70,20230105,5560,-48.74,20230421,970,193.81,20221223,1.20,N,222810,500,358 억,,0,N,N,0,N,00,N
20230705,100819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,-30,5,-1.03,1094196085,371998,30.91,2950,2995,2880,3780,2040,2910,2941.42,0.00,0,43720,3096,3002,2936,2842,2776,3050,2890,358,870,500,1740,5,1,71681398,2064,-3.14,4.86,12,0.52,-917.00,592.00,5560,20230421,-48.20,970,20221223,196.91,5560,-48.20,20230421,1030,179.61,20230105,5560,-48.20,20230421,970,196.91,20221223,1.20,N,222810,500,358 억,,0,N,N,0,N,00,N
20230705,090818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,65,2,2.23,267566330,90013,7.48,2950,2995,2945,3780,2040,2910,2972.67,0.00,0,14532,3096,3002,2936,2842,2776,3050,2890,358,870,500,1740,5,1,71681398,2133,-3.24,5.03,12,0.13,-917.00,592.00,5560,20230421,-46.49,970,20221223,206.70,5560,-46.49,20230421,1030,188.83,20230105,5560,-46.49,20230421,970,206.70,20221223,1.20,N,222810,500,358 억,,0,N,N,0,N,00,N
20230704,160814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,10,2,0.34,3537396220,1199656,84.11,2905,3030,2870,3770,2030,2900,2948.86,0.00,0,51620,3136,3017,2936,2817,2736,2977,2777,332,870,500,1740,5,1,66346033,1931,-3.17,4.92,12,1.81,-917.00,592.00,5560,20230421,-47.66,970,20221223,200.00,5560,-47.66,20230421,1030,182.52,20230105,5560,-47.66,20230421,970,200.00,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
20230704,150806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,20,2,0.69,3358947070,1138342,79.81,2905,3030,2870,3770,2030,2900,2950.89,0.00,0,50013,3136,3017,2936,2817,2736,2977,2777,332,870,500,1740,5,1,66346033,1937,-3.18,4.93,12,1.72,-917.00,592.00,5560,20230421,-47.48,970,20221223,201.03,5560,-47.48,20230421,1030,183.50,20230105,5560,-47.48,20230421,970,201.03,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
20230704,140810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,25,2,0.86,3190538890,1080833,75.78,2905,3030,2870,3770,2030,2900,2952.09,0.00,0,54775,3136,3017,2936,2817,2736,2977,2777,332,870,500,1740,5,1,66346033,1941,-3.19,4.94,12,1.63,-917.00,592.00,5560,20230421,-47.39,970,20221223,201.55,5560,-47.39,20230421,1030,183.98,20230105,5560,-47.39,20230421,970,201.55,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
20230704,130759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,20,2,0.69,3042707775,1030243,72.23,2905,3030,2870,3770,2030,2900,2953.56,0.00,0,53188,3136,3017,2936,2817,2736,2977,2777,332,870,500,1740,5,1,66346033,1937,-3.18,4.93,12,1.55,-917.00,592.00,5560,20230421,-47.48,970,20221223,201.03,5560,-47.48,20230421,1030,183.50,20230105,5560,-47.48,20230421,970,201.03,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
20230704,120808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,25,2,0.86,2738728685,926182,64.93,2905,3030,2870,3770,2030,2900,2957.22,0.00,0,63201,3136,3017,2936,2817,2736,2977,2777,332,870,500,1740,5,1,66346033,1941,-3.19,4.94,12,1.40,-917.00,592.00,5560,20230421,-47.39,970,20221223,201.55,5560,-47.39,20230421,1030,183.98,20230105,5560,-47.39,20230421,970,201.55,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
20230704,110802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,55,2,1.90,2457448500,830469,58.22,2905,3030,2870,3770,2030,2900,2959.35,0.00,0,60956,3136,3017,2936,2817,2736,2977,2777,332,870,500,1740,5,1,66346033,1961,-3.22,4.99,12,1.25,-917.00,592.00,5560,20230421,-46.85,970,20221223,204.64,5560,-46.85,20230421,1030,186.89,20230105,5560,-46.85,20230421,970,204.64,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
20230704,100800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,65,2,2.24,2095830240,707742,49.62,2905,3030,2870,3770,2030,2900,2961.58,0.00,0,74976,3136,3017,2936,2817,2736,2977,2777,332,870,500,1740,5,1,66346033,1967,-3.23,5.01,12,1.07,-917.00,592.00,5560,20230421,-46.67,970,20221223,205.67,5560,-46.67,20230421,1030,187.86,20230105,5560,-46.67,20230421,970,205.67,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
20230704,090758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,25,2,0.86,245965520,84648,5.93,2905,2950,2870,3770,2030,2900,2905.98,0.00,0,-5410,3136,3017,2936,2817,2736,2977,2777,332,870,500,1740,5,1,66346033,1941,-3.19,4.94,12,0.13,-917.00,592.00,5560,20230421,-47.39,970,20221223,201.55,5560,-47.39,20230421,1030,183.98,20230105,5560,-47.39,20230421,970,201.55,20221223,1.26,N,222810,500,331 억,,0,N,N,0,N,00,N
20230703,160751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-150,5,-4.92,4163217440,1411495,46.76,3000,3055,2855,3965,2135,3050,2949.47,0.00,0,9247,3350,3200,2950,2800,2550,3275,2875,332,915,500,1830,5,1,66346033,1924,-3.16,4.90,12,2.13,-917.00,592.00,5560,20230421,-47.84,970,20221223,198.97,5560,-47.84,20230421,1030,181.55,20230105,5560,-47.84,20230421,970,198.97,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
20230703,150759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-150,5,-4.92,3859368845,1306953,43.30,3000,3055,2855,3965,2135,3050,2952.89,0.00,0,6248,3350,3200,2950,2800,2550,3275,2875,332,915,500,1830,5,1,66346033,1924,-3.16,4.90,12,1.97,-917.00,592.00,5560,20230421,-47.84,970,20221223,198.97,5560,-47.84,20230421,1030,181.55,20230105,5560,-47.84,20230421,970,198.97,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
20230703,140758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-115,5,-3.77,2507577760,839736,27.82,3000,3055,2925,3965,2135,3050,2986.09,0.00,0,1222,3350,3200,2950,2800,2550,3275,2875,332,915,500,1830,5,1,66346033,1947,-3.20,4.96,12,1.27,-917.00,592.00,5560,20230421,-47.21,970,20221223,202.58,5560,-47.21,20230421,1030,184.95,20230105,5560,-47.21,20230421,970,202.58,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
20230703,130752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-70,5,-2.30,1952226400,651547,21.59,3000,3055,2925,3965,2135,3050,2996.22,0.00,0,2233,3350,3200,2950,2800,2550,3275,2875,332,915,500,1830,5,1,66346033,1977,-3.25,5.03,12,0.98,-917.00,592.00,5560,20230421,-46.40,970,20221223,207.22,5560,-46.40,20230421,1030,189.32,20230105,5560,-46.40,20230421,970,207.22,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
20230703,120801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-40,5,-1.31,1535519030,512064,16.97,3000,3055,2925,3965,2135,3050,2998.60,0.00,0,22877,3350,3200,2950,2800,2550,3275,2875,332,915,500,1830,5,1,66346033,1997,-3.28,5.08,12,0.77,-917.00,592.00,5560,20230421,-45.86,970,20221223,210.31,5560,-45.86,20230421,1030,192.23,20230105,5560,-45.86,20230421,970,210.31,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
20230703,110754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-30,5,-0.98,1355723620,452399,14.99,3000,3055,2925,3965,2135,3050,2996.64,0.00,0,29752,3350,3200,2950,2800,2550,3275,2875,332,915,500,1830,5,1,66346033,2004,-3.29,5.10,12,0.68,-917.00,592.00,5560,20230421,-45.68,970,20221223,211.34,5560,-45.68,20230421,1030,193.20,20230105,5560,-45.68,20230421,970,211.34,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
20230703,100743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-40,5,-1.31,1124130630,375702,12.45,3000,3055,2925,3965,2135,3050,2991.95,0.00,0,28910,3350,3200,2950,2800,2550,3275,2875,332,915,500,1830,5,1,66346033,1997,-3.28,5.08,12,0.57,-917.00,592.00,5560,20230421,-45.86,970,20221223,210.31,5560,-45.86,20230421,1030,192.23,20230105,5560,-45.86,20230421,970,210.31,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N
20230703,090751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-90,5,-2.95,433606550,146096,4.84,3000,3035,2925,3965,2135,3050,2967.48,0.00,0,32105,3350,3200,2950,2800,2550,3275,2875,332,915,500,1830,5,1,66346033,1964,-3.23,5.00,12,0.22,-917.00,592.00,5560,20230421,-46.76,970,20221223,205.15,5560,-46.76,20230421,1030,187.38,20230105,5560,-46.76,20230421,970,205.15,20221223,1.27,N,222810,500,331 억,,0,N,N,0,N,00,N