KissMeData/222810/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,161004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-10,5,-0.37,6249488025,2279476,416.86,2785,2850,2640,3545,1915,2730,2741.65,0.12,0,-128514,2803,2766,2743,2706,2683,2755,2695,372,815,500,1630,5,1,74353254,2022,-2.97,4.59,12,3.07,-917.00,592.00,5560,20230421,-51.08,970,20221223,180.41,5560,-51.08,20230421,1030,164.08,20230105,5560,-51.08,20230421,970,180.41,20221223,0.22,N,222810,500,371 억,,87898,N,N,0,N,00,N
20230831,151241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2705,-25,5,-0.92,6035005055,2200491,402.41,2785,2850,2640,3545,1915,2730,2742.57,0.12,0,-136072,2803,2766,2743,2706,2683,2755,2695,372,815,500,1630,5,1,74353254,2011,-2.95,4.57,12,2.96,-917.00,592.00,5560,20230421,-51.35,970,20221223,178.87,5560,-51.35,20230421,1030,162.62,20230105,5560,-51.35,20230421,970,178.87,20221223,0.22,N,222810,500,371 억,,87898,N,N,0,N,00,N
20230831,141351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,-80,5,-2.93,3567789950,1301147,237.95,2785,2850,2640,3545,1915,2730,2742.03,0.12,0,-159066,2803,2766,2743,2706,2683,2755,2695,372,815,500,1630,5,1,74353254,1970,-2.89,4.48,12,1.75,-917.00,592.00,5560,20230421,-52.34,970,20221223,173.20,5560,-52.34,20230421,1030,157.28,20230105,5560,-52.34,20230421,970,173.20,20221223,0.22,N,222810,500,371 억,,87898,N,N,0,N,00,N
20230831,131314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,-30,5,-1.10,2943522915,1066997,195.13,2785,2850,2680,3545,1915,2730,2758.70,0.12,0,-119343,2803,2766,2743,2706,2683,2755,2695,372,815,500,1630,5,1,74353254,2008,-2.94,4.56,12,1.44,-917.00,592.00,5560,20230421,-51.44,970,20221223,178.35,5560,-51.44,20230421,1030,162.14,20230105,5560,-51.44,20230421,970,178.35,20221223,0.22,N,222810,500,371 억,,87898,N,N,0,N,00,N
20230831,121402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2695,-35,5,-1.28,2787421930,1009024,184.53,2785,2850,2680,3545,1915,2730,2762.49,0.12,0,-110468,2803,2766,2743,2706,2683,2755,2695,372,815,500,1630,5,1,74353254,2004,-2.94,4.55,12,1.36,-917.00,592.00,5560,20230421,-51.53,970,20221223,177.84,5560,-51.53,20230421,1030,161.65,20230105,5560,-51.53,20230421,970,177.84,20221223,0.22,N,222810,500,371 억,,87898,N,N,0,N,00,N
20230831,111834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-10,5,-0.37,2265935605,815831,149.19,2785,2850,2710,3545,1915,2730,2777.46,0.12,0,-68785,2803,2766,2743,2706,2683,2755,2695,372,815,500,1630,5,1,74353254,2022,-2.97,4.59,12,1.10,-917.00,592.00,5560,20230421,-51.08,970,20221223,180.41,5560,-51.08,20230421,1030,164.08,20230105,5560,-51.08,20230421,970,180.41,20221223,0.22,N,222810,500,371 억,,87898,N,N,0,N,00,N
20230831,101449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,5,2,0.18,1814675045,650183,118.90,2785,2850,2730,3545,1915,2730,2791.02,0.12,0,-83994,2803,2766,2743,2706,2683,2755,2695,372,815,500,1630,5,1,74353254,2034,-2.98,4.62,12,0.87,-917.00,592.00,5560,20230421,-50.81,970,20221223,181.96,5560,-50.81,20230421,1030,165.53,20230105,5560,-50.81,20230421,970,181.96,20221223,0.22,N,222810,500,371 억,,87898,N,N,0,N,00,N
20230831,091318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,70,2,2.56,803903815,286764,52.44,2785,2850,2760,3545,1915,2730,2803.36,0.12,0,-18557,2803,2766,2743,2706,2683,2755,2695,372,815,500,1630,5,1,74353254,2082,-3.05,4.73,12,0.39,-917.00,592.00,5560,20230421,-49.64,970,20221223,188.66,5560,-49.64,20230421,1030,171.84,20230105,5560,-49.64,20230421,970,188.66,20221223,0.22,N,222810,500,371 억,,87898,N,N,0,N,00,N
20230830,161008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,-30,5,-1.09,1454246600,530786,67.03,2745,2780,2720,3585,1935,2760,2739.80,0.09,0,20481,2820,2790,2745,2715,2670,2805,2730,372,825,500,1650,5,1,74353254,2030,-2.98,4.61,12,0.71,-917.00,592.00,5560,20230421,-50.90,970,20221223,181.44,5560,-50.90,20230421,1030,165.05,20230105,5560,-50.90,20230421,970,181.44,20221223,0.22,N,222810,500,371 억,,67537,N,N,0,N,00,N
20230830,151219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-25,5,-0.91,1368029565,499215,63.04,2745,2780,2720,3585,1935,2760,2740.36,0.09,0,18815,2820,2790,2745,2715,2670,2805,2730,372,825,500,1650,5,1,74353254,2034,-2.98,4.62,12,0.67,-917.00,592.00,5560,20230421,-50.81,970,20221223,181.96,5560,-50.81,20230421,1030,165.53,20230105,5560,-50.81,20230421,970,181.96,20221223,0.22,N,222810,500,371 억,,67537,N,N,0,N,00,N
20230830,141308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,-20,5,-0.72,1152877545,420605,53.11,2745,2780,2720,3585,1935,2760,2741.00,0.09,0,17927,2820,2790,2745,2715,2670,2805,2730,372,825,500,1650,5,1,74353254,2037,-2.99,4.63,12,0.57,-917.00,592.00,5560,20230421,-50.72,970,20221223,182.47,5560,-50.72,20230421,1030,166.02,20230105,5560,-50.72,20230421,970,182.47,20221223,0.22,N,222810,500,371 억,,67537,N,N,0,N,00,N
20230830,131258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,-35,5,-1.27,953091935,347587,43.89,2745,2780,2720,3585,1935,2760,2742.02,0.09,0,3145,2820,2790,2745,2715,2670,2805,2730,372,825,500,1650,5,1,74353254,2026,-2.97,4.60,12,0.47,-917.00,592.00,5560,20230421,-50.99,970,20221223,180.93,5560,-50.99,20230421,1030,164.56,20230105,5560,-50.99,20230421,970,180.93,20221223,0.22,N,222810,500,371 억,,67537,N,N,0,N,00,N
20230830,121312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-10,5,-0.36,800692895,291778,36.85,2745,2780,2720,3585,1935,2760,2744.18,0.09,0,3986,2820,2790,2745,2715,2670,2805,2730,372,825,500,1650,5,1,74353254,2045,-3.00,4.65,12,0.39,-917.00,592.00,5560,20230421,-50.54,970,20221223,183.51,5560,-50.54,20230421,1030,166.99,20230105,5560,-50.54,20230421,970,183.51,20221223,0.22,N,222810,500,371 억,,67537,N,N,0,N,00,N
20230830,111817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,-5,5,-0.18,708107415,258117,32.60,2745,2780,2720,3585,1935,2760,2743.36,0.09,0,9390,2820,2790,2745,2715,2670,2805,2730,372,825,500,1650,5,1,74353254,2048,-3.00,4.65,12,0.35,-917.00,592.00,5560,20230421,-50.45,970,20221223,184.02,5560,-50.45,20230421,1030,167.48,20230105,5560,-50.45,20230421,970,184.02,20221223,0.22,N,222810,500,371 억,,67537,N,N,0,N,00,N
20230830,101351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,-30,5,-1.09,483895275,176088,22.24,2745,2780,2720,3585,1935,2760,2748.03,0.09,0,-7175,2820,2790,2745,2715,2670,2805,2730,372,825,500,1650,5,1,74353254,2030,-2.98,4.61,12,0.24,-917.00,592.00,5560,20230421,-50.90,970,20221223,181.44,5560,-50.90,20230421,1030,165.05,20230105,5560,-50.90,20230421,970,181.44,20221223,0.22,N,222810,500,371 억,,67537,N,N,0,N,00,N
20230830,091252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,-15,5,-0.54,123881075,45026,5.69,2745,2775,2740,3585,1935,2760,2751.32,0.09,0,-4433,2820,2790,2745,2715,2670,2805,2730,372,825,500,1650,5,1,74353254,2041,-2.99,4.64,12,0.06,-917.00,592.00,5560,20230421,-50.63,970,20221223,182.99,5560,-50.63,20230421,1030,166.50,20230105,5560,-50.63,20230421,970,182.99,20221223,0.22,N,222810,500,371 억,,67537,N,N,0,N,00,N
20230829,161002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,10,2,0.36,2152441845,786113,84.85,2740,2775,2700,3575,1925,2750,2738.08,0.00,0,91486,2896,2822,2776,2702,2656,2800,2680,372,825,500,1650,5,1,74353254,2052,-3.01,4.66,12,1.06,-917.00,592.00,5560,20230421,-50.36,970,20221223,184.54,5560,-50.36,20230421,1030,167.96,20230105,5560,-50.36,20230421,970,184.54,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
20230829,151226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,-10,5,-0.36,1939490335,708679,76.50,2740,2775,2700,3575,1925,2750,2736.77,0.00,0,82009,2896,2822,2776,2702,2656,2800,2680,372,825,500,1650,5,1,74353254,2037,-2.99,4.63,12,0.95,-917.00,592.00,5560,20230421,-50.72,970,20221223,182.47,5560,-50.72,20230421,1030,166.02,20230105,5560,-50.72,20230421,970,182.47,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
20230829,141353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-15,5,-0.55,1725221610,630605,68.07,2740,2775,2700,3575,1925,2750,2735.82,0.00,0,81162,2896,2822,2776,2702,2656,2800,2680,372,825,500,1650,5,1,74353254,2034,-2.98,4.62,12,0.85,-917.00,592.00,5560,20230421,-50.81,970,20221223,181.96,5560,-50.81,20230421,1030,165.53,20230105,5560,-50.81,20230421,970,181.96,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
20230829,131254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,-20,5,-0.73,1511827930,552268,59.61,2740,2775,2700,3575,1925,2750,2737.49,0.00,0,83598,2896,2822,2776,2702,2656,2800,2680,372,825,500,1650,5,1,74353254,2030,-2.98,4.61,12,0.74,-917.00,592.00,5560,20230421,-50.90,970,20221223,181.44,5560,-50.90,20230421,1030,165.05,20230105,5560,-50.90,20230421,970,181.44,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
20230829,121347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-30,5,-1.09,1317850955,481084,51.93,2740,2775,2700,3575,1925,2750,2739.34,0.00,0,83489,2896,2822,2776,2702,2656,2800,2680,372,825,500,1650,5,1,74353254,2022,-2.97,4.59,12,0.65,-917.00,592.00,5560,20230421,-51.08,970,20221223,180.41,5560,-51.08,20230421,1030,164.08,20230105,5560,-51.08,20230421,970,180.41,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
20230829,112029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,0,3,0.00,1027200610,374557,40.43,2740,2775,2700,3575,1925,2750,2742.44,0.00,0,61047,2896,2822,2776,2702,2656,2800,2680,372,825,500,1650,5,1,74353254,2045,-3.00,4.65,12,0.50,-917.00,592.00,5560,20230421,-50.54,970,20221223,183.51,5560,-50.54,20230421,1030,166.99,20230105,5560,-50.54,20230421,970,183.51,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
20230829,101447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-15,5,-0.55,681127955,248575,26.83,2740,2775,2700,3575,1925,2750,2740.13,0.00,0,19212,2896,2822,2776,2702,2656,2800,2680,372,825,500,1650,5,1,74353254,2034,-2.98,4.62,12,0.33,-917.00,592.00,5560,20230421,-50.81,970,20221223,181.96,5560,-50.81,20230421,1030,165.53,20230105,5560,-50.81,20230421,970,181.96,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
20230829,090946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-15,5,-0.55,273213090,100115,10.81,2740,2775,2700,3575,1925,2750,2728.99,0.00,0,4736,2896,2822,2776,2702,2656,2800,2680,372,825,500,1650,5,1,74353254,2034,-2.98,4.62,12,0.13,-917.00,592.00,5560,20230421,-50.81,970,20221223,181.96,5560,-50.81,20230421,1030,165.53,20230105,5560,-50.81,20230421,970,181.96,20221223,0.22,N,222810,500,371 억,,0,N,N,0,N,00,N
20230828,160933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-55,5,-1.96,2539247375,915041,48.76,2810,2850,2730,3645,1965,2805,2775.05,0.00,0,6709,3131,2967,2836,2672,2541,2902,2607,372,840,500,1680,5,1,74353254,2045,-3.00,4.65,12,1.23,-917.00,592.00,5560,20230421,-50.54,970,20221223,183.51,5560,-50.54,20230421,1030,166.99,20230105,5560,-50.54,20230421,970,183.51,20221223,0.25,N,222810,500,371 억,,0,N,N,0,N,00,N
20230828,150944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,-40,5,-1.43,2392899865,861938,45.93,2810,2850,2730,3645,1965,2805,2776.11,0.00,0,4329,3131,2967,2836,2672,2541,2902,2607,372,840,500,1680,5,1,74353254,2056,-3.02,4.67,12,1.16,-917.00,592.00,5560,20230421,-50.27,970,20221223,185.05,5560,-50.27,20230421,1030,168.45,20230105,5560,-50.27,20230421,970,185.05,20221223,0.25,N,222810,500,371 억,,0,N,N,0,N,00,N
20230828,140945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-30,5,-1.07,1809998085,650974,34.69,2810,2850,2730,3645,1965,2805,2780.36,0.00,0,15467,3131,2967,2836,2672,2541,2902,2607,372,840,500,1680,5,1,74353254,2063,-3.03,4.69,12,0.88,-917.00,592.00,5560,20230421,-50.09,970,20221223,186.08,5560,-50.09,20230421,1030,169.42,20230105,5560,-50.09,20230421,970,186.08,20221223,0.25,N,222810,500,371 억,,0,N,N,0,N,00,N
20230828,130954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,-25,5,-0.89,1560589515,560683,29.88,2810,2850,2730,3645,1965,2805,2783.28,0.00,0,14336,3131,2967,2836,2672,2541,2902,2607,372,840,500,1680,5,1,74353254,2067,-3.03,4.70,12,0.75,-917.00,592.00,5560,20230421,-50.00,970,20221223,186.60,5560,-50.00,20230421,1030,169.90,20230105,5560,-50.00,20230421,970,186.60,20221223,0.25,N,222810,500,371 억,,0,N,N,0,N,00,N
20230828,120946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,0,3,0.00,1326556590,476937,25.42,2810,2850,2730,3645,1965,2805,2781.29,0.00,0,43445,3131,2967,2836,2672,2541,2902,2607,372,840,500,1680,5,1,74353254,2086,-3.06,4.74,12,0.64,-917.00,592.00,5560,20230421,-49.55,970,20221223,189.18,5560,-49.55,20230421,1030,172.33,20230105,5560,-49.55,20230421,970,189.18,20221223,0.25,N,222810,500,371 억,,0,N,N,0,N,00,N
20230828,110941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,10,2,0.36,1189618285,428107,22.81,2810,2850,2730,3645,1965,2805,2778.64,0.00,0,39856,3131,2967,2836,2672,2541,2902,2607,372,840,500,1680,5,1,74353254,2093,-3.07,4.76,12,0.58,-917.00,592.00,5560,20230421,-49.37,970,20221223,190.21,5560,-49.37,20230421,1030,173.30,20230105,5560,-49.37,20230421,970,190.21,20221223,0.25,N,222810,500,371 억,,0,N,N,0,N,00,N
20230828,100931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,-35,5,-1.25,707127705,256322,13.66,2810,2820,2730,3645,1965,2805,2758.32,0.00,0,24725,3131,2967,2836,2672,2541,2902,2607,372,840,500,1680,5,1,74353254,2060,-3.02,4.68,12,0.34,-917.00,592.00,5560,20230421,-50.18,970,20221223,185.57,5560,-50.18,20230421,1030,168.93,20230105,5560,-50.18,20230421,970,185.57,20221223,0.25,N,222810,500,371 억,,0,N,N,0,N,00,N
20230828,090945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,-65,5,-2.32,312032980,112824,6.01,2810,2820,2730,3645,1965,2805,2764.83,0.00,0,-4649,3131,2967,2836,2672,2541,2902,2607,372,840,500,1680,5,1,74353254,2037,-2.99,4.63,12,0.15,-917.00,592.00,5560,20230421,-50.72,970,20221223,182.47,5560,-50.72,20230421,1030,166.02,20230105,5560,-50.72,20230421,970,182.47,20221223,0.25,N,222810,500,371 억,,0,N,N,0,N,00,N
20230825,160938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,-95,5,-3.28,5288612870,1864891,43.99,3000,3000,2705,3770,2030,2900,2835.62,0.00,0,29876,3356,3127,3006,2777,2656,3067,2717,372,870,500,1740,5,1,74353254,2086,-3.06,4.74,12,2.51,-917.00,592.00,5560,20230421,-49.55,970,20221223,189.18,5560,-49.55,20230421,1030,172.33,20230105,5560,-49.55,20230421,970,189.18,20221223,0.27,N,222810,500,371 억,,0,N,N,0,N,00,N
20230825,150945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-85,5,-2.93,5002322975,1763322,41.59,3000,3000,2705,3770,2030,2900,2836.50,0.00,0,46644,3356,3127,3006,2777,2656,3067,2717,372,870,500,1740,5,1,74353254,2093,-3.07,4.76,12,2.37,-917.00,592.00,5560,20230421,-49.37,970,20221223,190.21,5560,-49.37,20230421,1030,173.30,20230105,5560,-49.37,20230421,970,190.21,20221223,0.27,N,222810,500,371 억,,0,N,N,0,N,00,N
20230825,140942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,-60,5,-2.07,4547755745,1601927,37.78,3000,3000,2705,3770,2030,2900,2838.53,0.00,0,46756,3356,3127,3006,2777,2656,3067,2717,372,870,500,1740,5,1,74353254,2112,-3.10,4.80,12,2.15,-917.00,592.00,5560,20230421,-48.92,970,20221223,192.78,5560,-48.92,20230421,1030,175.73,20230105,5560,-48.92,20230421,970,192.78,20221223,0.27,N,222810,500,371 억,,0,N,N,0,N,00,N
20230825,130937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,-70,5,-2.41,4402288535,1550608,36.57,3000,3000,2705,3770,2030,2900,2838.66,0.00,0,49571,3356,3127,3006,2777,2656,3067,2717,372,870,500,1740,5,1,74353254,2104,-3.09,4.78,12,2.09,-917.00,592.00,5560,20230421,-49.10,970,20221223,191.75,5560,-49.10,20230421,1030,174.76,20230105,5560,-49.10,20230421,970,191.75,20221223,0.27,N,222810,500,371 억,,0,N,N,0,N,00,N
20230825,120939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,-50,5,-1.72,4158769400,1465033,34.56,3000,3000,2705,3770,2030,2900,2838.25,0.00,0,53650,3356,3127,3006,2777,2656,3067,2717,372,870,500,1740,5,1,74353254,2119,-3.11,4.81,12,1.97,-917.00,592.00,5560,20230421,-48.74,970,20221223,193.81,5560,-48.74,20230421,1030,176.70,20230105,5560,-48.74,20230421,970,193.81,20221223,0.27,N,222810,500,371 억,,0,N,N,0,N,00,N
20230825,110938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-105,5,-3.62,3776706275,1330272,31.38,3000,3000,2705,3770,2030,2900,2838.57,0.00,0,62056,3356,3127,3006,2777,2656,3067,2717,372,870,500,1740,5,1,74353254,2078,-3.05,4.72,12,1.79,-917.00,592.00,5560,20230421,-49.73,970,20221223,188.14,5560,-49.73,20230421,1030,171.36,20230105,5560,-49.73,20230421,970,188.14,20221223,0.27,N,222810,500,371 억,,0,N,N,0,N,00,N
20230825,100943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-105,5,-3.62,3119967105,1094467,25.82,3000,3000,2705,3770,2030,2900,2850.20,0.00,0,80678,3356,3127,3006,2777,2656,3067,2717,372,870,500,1740,5,1,74353254,2078,-3.05,4.72,12,1.47,-917.00,592.00,5560,20230421,-49.73,970,20221223,188.14,5560,-49.73,20230421,1030,171.36,20230105,5560,-49.73,20230421,970,188.14,20221223,0.27,N,222810,500,371 억,,0,N,N,0,N,00,N
20230825,090936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,-30,5,-1.03,1055719430,357750,8.44,3000,3000,2850,3770,2030,2900,2952.53,0.00,0,-6233,3356,3127,3006,2777,2656,3067,2717,372,870,500,1740,5,1,74353254,2134,-3.13,4.85,12,0.48,-917.00,592.00,5560,20230421,-48.38,970,20221223,195.88,5560,-48.38,20230421,1030,178.64,20230105,5560,-48.38,20230421,970,195.88,20221223,0.27,N,222810,500,371 억,,0,N,N,0,N,00,N
20230824,160931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-300,5,-9.38,12652000335,4206403,29.80,3205,3235,2885,4160,2240,3200,3005.26,0.25,0,-286609,3540,3370,3045,2875,2550,3455,2960,372,960,500,1920,5,1,74353254,2156,-3.16,4.90,12,5.66,-917.00,592.00,5560,20230421,-47.84,970,20221223,198.97,5560,-47.84,20230421,1030,181.55,20230105,5560,-47.84,20230421,970,198.97,20221223,0.27,N,222810,500,371 억,,183423,N,N,0,N,00,N
20230824,150930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,-285,5,-8.91,12312805535,4089403,28.97,3205,3235,2885,4160,2240,3200,3008.28,0.25,0,-274391,3540,3370,3045,2875,2550,3455,2960,372,960,500,1920,5,1,74353254,2167,-3.18,4.92,12,5.50,-917.00,592.00,5560,20230421,-47.57,970,20221223,200.52,5560,-47.57,20230421,1030,183.01,20230105,5560,-47.57,20230421,970,200.52,20221223,0.27,N,222810,500,371 억,,183423,N,N,0,N,00,N
20230824,140932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,-295,5,-9.22,11444563290,3789435,26.84,3205,3235,2885,4160,2240,3200,3017.42,0.25,0,-236429,3540,3370,3045,2875,2550,3455,2960,372,960,500,1920,5,1,74353254,2160,-3.17,4.91,12,5.10,-917.00,592.00,5560,20230421,-47.75,970,20221223,199.48,5560,-47.75,20230421,1030,182.04,20230105,5560,-47.75,20230421,970,199.48,20221223,0.27,N,222810,500,371 억,,183423,N,N,0,N,00,N
20230824,130935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,-275,5,-8.59,10880598050,3595578,25.47,3205,3235,2885,4160,2240,3200,3023.35,0.25,0,-181907,3540,3370,3045,2875,2550,3455,2960,372,960,500,1920,5,1,74353254,2175,-3.19,4.94,12,4.84,-917.00,592.00,5560,20230421,-47.39,970,20221223,201.55,5560,-47.39,20230421,1030,183.98,20230105,5560,-47.39,20230421,970,201.55,20221223,0.27,N,222810,500,371 억,,183423,N,N,0,N,00,N
20230824,120937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-280,5,-8.75,10536966960,3477849,24.64,3205,3235,2885,4160,2240,3200,3026.95,0.25,0,-164697,3540,3370,3045,2875,2550,3455,2960,372,960,500,1920,5,1,74353254,2171,-3.18,4.93,12,4.68,-917.00,592.00,5560,20230421,-47.48,970,20221223,201.03,5560,-47.48,20230421,1030,183.50,20230105,5560,-47.48,20230421,970,201.03,20221223,0.27,N,222810,500,371 억,,183423,N,N,0,N,00,N
20230824,110933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-265,5,-8.28,9986688915,3289098,23.30,3205,3235,2885,4160,2240,3200,3033.46,0.25,0,-160279,3540,3370,3045,2875,2550,3455,2960,372,960,500,1920,5,1,74353254,2182,-3.20,4.96,12,4.42,-917.00,592.00,5560,20230421,-47.21,970,20221223,202.58,5560,-47.21,20230421,1030,184.95,20230105,5560,-47.21,20230421,970,202.58,20221223,0.27,N,222810,500,371 억,,183423,N,N,0,N,00,N
20230824,100930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-300,5,-9.38,8944225030,2931770,20.77,3205,3235,2885,4160,2240,3200,3047.89,0.25,0,-179866,3540,3370,3045,2875,2550,3455,2960,372,960,500,1920,5,1,74353254,2156,-3.16,4.90,12,3.94,-917.00,592.00,5560,20230421,-47.84,970,20221223,198.97,5560,-47.84,20230421,1030,181.55,20230105,5560,-47.84,20230421,970,198.97,20221223,0.27,N,222810,500,371 억,,183423,N,N,0,N,00,N
20230824,090932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,-110,5,-3.44,3873460450,1228954,8.71,3205,3235,3055,4160,2240,3200,3149.53,0.25,0,-192275,3540,3370,3045,2875,2550,3455,2960,372,960,500,1920,5,1,74353254,2298,-3.37,5.22,12,1.65,-917.00,592.00,5560,20230421,-44.42,970,20221223,218.56,5560,-44.42,20230421,1030,200.00,20230105,5560,-44.42,20230421,970,218.56,20221223,0.27,N,222810,500,371 억,,183423,N,N,0,N,00,N
20230823,160929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,380,2,13.48,42962394695,13983641,1587.76,2800,3215,2720,3665,1975,2820,3071.44,0.24,0,49133,2983,2901,2748,2666,2513,2942,2707,372,845,500,1690,5,1,74353254,2379,-3.49,5.41,12,18.81,-917.00,592.00,5560,20230421,-42.45,970,20221223,229.90,5560,-42.45,20230421,1030,210.68,20230105,5560,-42.45,20230421,970,229.90,20221223,0.28,N,222810,500,371 억,,181205,N,N,0,N,00,N
20230823,150926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,320,2,11.35,40258314485,13130320,1490.87,2800,3215,2720,3665,1975,2820,3066.07,0.24,0,27572,2983,2901,2748,2666,2513,2942,2707,372,845,500,1690,5,1,74353254,2335,-3.42,5.30,12,17.66,-917.00,592.00,5560,20230421,-43.53,970,20221223,223.71,5560,-43.53,20230421,1030,204.85,20230105,5560,-43.53,20230421,970,223.71,20221223,0.28,N,222810,500,371 억,,181205,N,N,0,N,00,N
20230823,140935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,285,2,10.11,35936463820,11736761,1332.64,2800,3215,2720,3665,1975,2820,3061.88,0.24,0,-71757,2983,2901,2748,2666,2513,2942,2707,372,845,500,1690,5,1,74353254,2309,-3.39,5.24,12,15.79,-917.00,592.00,5560,20230421,-44.15,970,20221223,220.10,5560,-44.15,20230421,1030,201.46,20230105,5560,-44.15,20230421,970,220.10,20221223,0.28,N,222810,500,371 억,,181205,N,N,0,N,00,N
20230823,130926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,175,2,6.21,16554586760,5472865,621.41,2800,3175,2720,3665,1975,2820,3024.87,0.24,0,-7879,2983,2901,2748,2666,2513,2942,2707,372,845,500,1690,5,1,74353254,2227,-3.27,5.06,12,7.36,-917.00,592.00,5560,20230421,-46.13,970,20221223,208.76,5560,-46.13,20230421,1030,190.78,20230105,5560,-46.13,20230421,970,208.76,20221223,0.28,N,222810,500,371 억,,181205,N,N,0,N,00,N
20230823,120933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,205,2,7.27,15023059950,4968929,564.19,2800,3175,2720,3665,1975,2820,3023.42,0.24,0,23367,2983,2901,2748,2666,2513,2942,2707,372,845,500,1690,5,1,74353254,2249,-3.30,5.11,12,6.68,-917.00,592.00,5560,20230421,-45.59,970,20221223,211.86,5560,-45.59,20230421,1030,193.69,20230105,5560,-45.59,20230421,970,211.86,20221223,0.28,N,222810,500,371 억,,181205,N,N,0,N,00,N
20230823,110928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,120,2,4.26,13695835120,4527662,514.09,2800,3175,2720,3665,1975,2820,3024.95,0.24,0,-67087,2983,2901,2748,2666,2513,2942,2707,372,845,500,1690,5,1,74353254,2186,-3.21,4.97,12,6.09,-917.00,592.00,5560,20230421,-47.12,970,20221223,203.09,5560,-47.12,20230421,1030,185.44,20230105,5560,-47.12,20230421,970,203.09,20221223,0.28,N,222810,500,371 억,,181205,N,N,0,N,00,N
20230823,100928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,225,2,7.98,10430399335,3434755,390.00,2800,3175,2720,3665,1975,2820,3036.75,0.24,0,-68406,2983,2901,2748,2666,2513,2942,2707,372,845,500,1690,5,1,74353254,2264,-3.32,5.14,12,4.62,-917.00,592.00,5560,20230421,-45.23,970,20221223,213.92,5560,-45.23,20230421,1030,195.63,20230105,5560,-45.23,20230421,970,213.92,20221223,0.28,N,222810,500,371 억,,181205,N,N,0,N,00,N
20230823,090936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,-40,5,-1.42,138362740,49604,5.63,2800,2820,2750,3665,1975,2820,2789.03,0.24,0,297,2983,2901,2748,2666,2513,2942,2707,372,845,500,1690,5,1,74353254,2067,-3.03,4.70,12,0.07,-917.00,592.00,5560,20230421,-50.00,970,20221223,186.60,5560,-50.00,20230421,1030,169.90,20230105,5560,-50.00,20230421,970,186.60,20221223,0.28,N,222810,500,371 억,,181205,N,N,0,N,00,N
20230822,160924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,170,2,6.42,2420140785,878197,174.50,2625,2830,2595,3445,1855,2650,2755.73,0.00,0,226950,2920,2785,2615,2480,2310,2700,2395,372,795,500,1590,5,1,74353254,2097,-3.08,4.76,12,1.18,-917.00,592.00,5560,20230421,-49.28,970,20221223,190.72,5560,-49.28,20230421,1030,173.79,20230105,5560,-49.28,20230421,970,190.72,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230822,150923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,150,2,5.66,2264767030,822922,163.51,2625,2830,2595,3445,1855,2650,2752.10,0.00,0,213944,2920,2785,2615,2480,2310,2700,2395,372,795,500,1590,5,1,74353254,2082,-3.05,4.73,12,1.11,-917.00,592.00,5560,20230421,-49.64,970,20221223,188.66,5560,-49.64,20230421,1030,171.84,20230105,5560,-49.64,20230421,970,188.66,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230822,140924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,100,2,3.77,1618462545,591777,117.59,2625,2815,2595,3445,1855,2650,2734.92,0.00,0,95703,2920,2785,2615,2480,2310,2700,2395,372,795,500,1590,5,1,74353254,2045,-3.00,4.65,12,0.80,-917.00,592.00,5560,20230421,-50.54,970,20221223,183.51,5560,-50.54,20230421,1030,166.99,20230105,5560,-50.54,20230421,970,183.51,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230822,130921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,125,2,4.72,1480006490,541493,107.59,2625,2815,2595,3445,1855,2650,2733.20,0.00,0,84085,2920,2785,2615,2480,2310,2700,2395,372,795,500,1590,5,1,74353254,2063,-3.03,4.69,12,0.73,-917.00,592.00,5560,20230421,-50.09,970,20221223,186.08,5560,-50.09,20230421,1030,169.42,20230105,5560,-50.09,20230421,970,186.08,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230822,120910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,135,2,5.09,1315187815,482078,95.79,2625,2815,2595,3445,1855,2650,2728.16,0.00,0,68704,2920,2785,2615,2480,2310,2700,2395,372,795,500,1590,5,1,74353254,2071,-3.04,4.70,12,0.65,-917.00,592.00,5560,20230421,-49.91,970,20221223,187.11,5560,-49.91,20230421,1030,170.39,20230105,5560,-49.91,20230421,970,187.11,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230822,110923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,105,2,3.96,1060917210,390786,77.65,2625,2815,2595,3445,1855,2650,2714.83,0.00,0,52585,2920,2785,2615,2480,2310,2700,2395,372,795,500,1590,5,1,74353254,2048,-3.00,4.65,12,0.53,-917.00,592.00,5560,20230421,-50.45,970,20221223,184.02,5560,-50.45,20230421,1030,167.48,20230105,5560,-50.45,20230421,970,184.02,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230822,100919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,20,2,0.75,386272030,145618,28.93,2625,2700,2595,3445,1855,2650,2652.64,0.00,0,31620,2920,2785,2615,2480,2310,2700,2395,372,795,500,1590,5,1,74353254,1985,-2.91,4.51,12,0.20,-917.00,592.00,5560,20230421,-51.98,970,20221223,175.26,5560,-51.98,20230421,1030,159.22,20230105,5560,-51.98,20230421,970,175.26,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230822,090920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,25,2,0.94,197207190,74833,14.87,2625,2685,2595,3445,1855,2650,2635.30,0.00,0,29057,2920,2785,2615,2480,2310,2700,2395,372,795,500,1590,5,1,74353254,1989,-2.92,4.52,12,0.10,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230821,160917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,-10,5,-0.38,1336280860,501998,141.67,2685,2750,2445,3455,1865,2660,2661.93,0.00,0,-8626,2800,2730,2685,2615,2570,2765,2650,372,795,500,1590,5,1,74353254,1970,-2.89,4.48,12,0.68,-917.00,592.00,5560,20230421,-52.34,970,20221223,173.20,5560,-52.34,20230421,1030,157.28,20230105,5560,-52.34,20230421,970,173.20,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230821,150923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,15,2,0.56,1310638995,492325,138.94,2685,2750,2445,3455,1865,2660,2662.14,0.00,0,-7462,2800,2730,2685,2615,2570,2765,2650,372,795,500,1590,5,1,74353254,1989,-2.92,4.52,12,0.66,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230821,140920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,0,3,0.00,1189639625,446783,126.08,2685,2750,2445,3455,1865,2660,2662.68,0.00,0,-505,2800,2730,2685,2615,2570,2765,2650,372,795,500,1590,5,1,74353254,1978,-2.90,4.49,12,0.60,-917.00,592.00,5560,20230421,-52.16,970,20221223,174.23,5560,-52.16,20230421,1030,158.25,20230105,5560,-52.16,20230421,970,174.23,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230821,130930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,20,2,0.75,1092275950,410385,115.81,2685,2750,2445,3455,1865,2660,2661.59,0.00,0,14493,2800,2730,2685,2615,2570,2765,2650,372,795,500,1590,5,1,74353254,1993,-2.92,4.53,12,0.55,-917.00,592.00,5560,20230421,-51.80,970,20221223,176.29,5560,-51.80,20230421,1030,160.19,20230105,5560,-51.80,20230421,970,176.29,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230821,120927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,15,2,0.56,1007055285,378527,106.82,2685,2750,2445,3455,1865,2660,2660.46,0.00,0,16303,2800,2730,2685,2615,2570,2765,2650,372,795,500,1590,5,1,74353254,1989,-2.92,4.52,12,0.51,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230821,110918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,30,2,1.13,844586365,317597,89.63,2685,2750,2445,3455,1865,2660,2659.30,0.00,0,31744,2800,2730,2685,2615,2570,2765,2650,372,795,500,1590,5,1,74353254,2000,-2.93,4.54,12,0.43,-917.00,592.00,5560,20230421,-51.62,970,20221223,177.32,5560,-51.62,20230421,1030,161.17,20230105,5560,-51.62,20230421,970,177.32,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230821,100917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,0,3,0.00,681572890,256388,72.35,2685,2750,2445,3455,1865,2660,2658.37,0.00,0,37882,2800,2730,2685,2615,2570,2765,2650,372,795,500,1590,5,1,74353254,1978,-2.90,4.49,12,0.34,-917.00,592.00,5560,20230421,-52.16,970,20221223,174.23,5560,-52.16,20230421,1030,158.25,20230105,5560,-52.16,20230421,970,174.23,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230821,090926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,20,2,0.75,45367925,17009,4.80,2685,2685,2650,3455,1865,2660,2667.29,0.00,0,7475,2800,2730,2685,2615,2570,2765,2650,372,795,500,1590,5,1,74353254,1993,-2.92,4.53,12,0.02,-917.00,592.00,5560,20230421,-51.80,970,20221223,176.29,5560,-51.80,20230421,1030,160.19,20230105,5560,-51.80,20230421,970,176.29,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230818,160918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-45,5,-1.66,932240705,348048,48.61,2640,2755,2640,3515,1895,2705,2678.50,0.00,0,14903,2968,2836,2678,2546,2388,2902,2612,372,810,500,1620,5,1,74353254,1978,-2.90,4.49,12,0.47,-917.00,592.00,5560,20230421,-52.16,970,20221223,174.23,5560,-52.16,20230421,1030,158.25,20230105,5560,-52.16,20230421,970,174.23,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230818,150911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,-25,5,-0.92,876564125,327134,45.69,2640,2755,2640,3515,1895,2705,2679.53,0.00,0,15024,2968,2836,2678,2546,2388,2902,2612,372,810,500,1620,5,1,74353254,1993,-2.92,4.53,12,0.44,-917.00,592.00,5560,20230421,-51.80,970,20221223,176.29,5560,-51.80,20230421,1030,160.19,20230105,5560,-51.80,20230421,970,176.29,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230818,140917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-45,5,-1.66,792802160,295912,41.33,2640,2755,2640,3515,1895,2705,2679.18,0.00,0,18141,2968,2836,2678,2546,2388,2902,2612,372,810,500,1620,5,1,74353254,1978,-2.90,4.49,12,0.40,-917.00,592.00,5560,20230421,-52.16,970,20221223,174.23,5560,-52.16,20230421,1030,158.25,20230105,5560,-52.16,20230421,970,174.23,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230818,130910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,-5,5,-0.18,601228035,224609,31.37,2640,2755,2640,3515,1895,2705,2676.78,0.00,0,13213,2968,2836,2678,2546,2388,2902,2612,372,810,500,1620,5,1,74353254,2008,-2.94,4.56,12,0.30,-917.00,592.00,5560,20230421,-51.44,970,20221223,178.35,5560,-51.44,20230421,1030,162.14,20230105,5560,-51.44,20230421,970,178.35,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230818,120922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,-35,5,-1.29,442777050,165928,23.18,2640,2710,2640,3515,1895,2705,2668.49,0.00,0,-2776,2968,2836,2678,2546,2388,2902,2612,372,810,500,1620,5,1,74353254,1985,-2.91,4.51,12,0.22,-917.00,592.00,5560,20230421,-51.98,970,20221223,175.26,5560,-51.98,20230421,1030,159.22,20230105,5560,-51.98,20230421,970,175.26,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230818,110913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,-20,5,-0.74,363387245,136366,19.05,2640,2710,2640,3515,1895,2705,2664.79,0.00,0,3448,2968,2836,2678,2546,2388,2902,2612,372,810,500,1620,5,1,74353254,1996,-2.93,4.54,12,0.18,-917.00,592.00,5560,20230421,-51.71,970,20221223,176.80,5560,-51.71,20230421,1030,160.68,20230105,5560,-51.71,20230421,970,176.80,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230818,100918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,-50,5,-1.85,266984805,100134,13.99,2640,2710,2640,3515,1895,2705,2666.27,0.00,0,-6258,2968,2836,2678,2546,2388,2902,2612,372,810,500,1620,5,1,74353254,1974,-2.90,4.48,12,0.13,-917.00,592.00,5560,20230421,-52.25,970,20221223,173.71,5560,-52.25,20230421,1030,157.77,20230105,5560,-52.25,20230421,970,173.71,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230818,090922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,-50,5,-1.85,73334030,27683,3.87,2640,2705,2640,3515,1895,2705,2649.05,0.00,0,-2255,2968,2836,2678,2546,2388,2902,2612,372,810,500,1620,5,1,74353254,1974,-2.90,4.48,12,0.04,-917.00,592.00,5560,20230421,-52.25,970,20221223,173.71,5560,-52.25,20230421,1030,157.77,20230105,5560,-52.25,20230421,970,173.71,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230817,160918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2705,60,2,2.27,1870814605,713250,110.97,2635,2810,2520,3435,1855,2645,2622.93,0.00,0,-2635,2821,2732,2671,2582,2521,2702,2552,372,790,500,1580,5,1,74353254,2011,-2.95,4.57,12,0.96,-917.00,592.00,5560,20230421,-51.35,970,20221223,178.87,5560,-51.35,20230421,1030,162.62,20230105,5560,-51.35,20230421,970,178.87,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230817,150924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,65,2,2.46,1840756565,702141,109.24,2635,2810,2520,3435,1855,2645,2621.63,0.00,0,-5206,2821,2732,2671,2582,2521,2702,2552,372,790,500,1580,5,1,74353254,2015,-2.96,4.58,12,0.94,-917.00,592.00,5560,20230421,-51.26,970,20221223,179.38,5560,-51.26,20230421,1030,163.11,20230105,5560,-51.26,20230421,970,179.38,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230817,140915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2705,60,2,2.27,1754924635,670366,104.29,2635,2810,2520,3435,1855,2645,2617.86,0.00,0,-3224,2821,2732,2671,2582,2521,2702,2552,372,790,500,1580,5,1,74353254,2011,-2.95,4.57,12,0.90,-917.00,592.00,5560,20230421,-51.35,970,20221223,178.87,5560,-51.35,20230421,1030,162.62,20230105,5560,-51.35,20230421,970,178.87,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230817,130913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,70,2,2.65,1426659200,549627,85.51,2635,2800,2520,3435,1855,2645,2595.69,0.00,0,13092,2821,2732,2671,2582,2521,2702,2552,372,790,500,1580,5,1,74353254,2019,-2.96,4.59,12,0.74,-917.00,592.00,5560,20230421,-51.17,970,20221223,179.90,5560,-51.17,20230421,1030,163.59,20230105,5560,-51.17,20230421,970,179.90,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230817,120916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,-35,5,-1.32,1053972090,411796,64.07,2635,2645,2520,3435,1855,2645,2559.45,0.00,0,26543,2821,2732,2671,2582,2521,2702,2552,372,790,500,1580,5,1,74353254,1941,-2.85,4.41,12,0.55,-917.00,592.00,5560,20230421,-53.06,970,20221223,169.07,5560,-53.06,20230421,1030,153.40,20230105,5560,-53.06,20230421,970,169.07,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230817,110917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-100,5,-3.78,935090300,365879,56.92,2635,2645,2520,3435,1855,2645,2555.74,0.00,0,7992,2821,2732,2671,2582,2521,2702,2552,372,790,500,1580,5,1,74353254,1892,-2.78,4.30,12,0.49,-917.00,592.00,5560,20230421,-54.23,970,20221223,162.37,5560,-54.23,20230421,1030,147.09,20230105,5560,-54.23,20230421,970,162.37,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230817,100912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-105,5,-3.97,596026300,232687,36.20,2635,2645,2520,3435,1855,2645,2561.49,0.00,0,-2228,2821,2732,2671,2582,2521,2702,2552,372,790,500,1580,5,1,74353254,1889,-2.77,4.29,12,0.31,-917.00,592.00,5560,20230421,-54.32,970,20221223,161.86,5560,-54.32,20230421,1030,146.60,20230105,5560,-54.32,20230421,970,161.86,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230817,090910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-65,5,-2.46,161209375,62473,9.72,2635,2645,2520,3435,1855,2645,2580.46,0.00,0,-15944,2821,2732,2671,2582,2521,2702,2552,372,790,500,1580,5,1,74353254,1918,-2.81,4.36,12,0.08,-917.00,592.00,5560,20230421,-53.60,970,20221223,165.98,5560,-53.60,20230421,1030,150.49,20230105,5560,-53.60,20230421,970,165.98,20221223,0.42,N,222810,500,371 억,,0,N,N,0,N,00,N
20230816,160915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,-130,5,-4.68,1701016345,641110,84.26,2705,2760,2610,3605,1945,2775,2653.23,0.00,0,3365,2931,2852,2781,2702,2631,2892,2742,372,830,500,1660,5,1,74353254,1967,-2.88,4.47,12,0.86,-917.00,592.00,5560,20230421,-52.43,970,20221223,172.68,5560,-52.43,20230421,1030,156.80,20230105,5560,-52.43,20230421,970,172.68,20221223,0.45,N,222810,500,371 억,,0,N,N,0,N,00,N
20230816,150918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-145,5,-5.23,1586048330,597262,78.49,2705,2760,2620,3605,1945,2775,2655.53,0.00,0,4495,2931,2852,2781,2702,2631,2892,2742,372,830,500,1660,5,1,74353254,1955,-2.87,4.44,12,0.80,-917.00,592.00,5560,20230421,-52.70,970,20221223,171.13,5560,-52.70,20230421,1030,155.34,20230105,5560,-52.70,20230421,970,171.13,20221223,0.45,N,222810,500,371 억,,0,N,N,0,N,00,N
20230816,140916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,-125,5,-4.50,1407121425,529331,69.57,2705,2760,2625,3605,1945,2775,2658.30,0.00,0,4507,2931,2852,2781,2702,2631,2892,2742,372,830,500,1660,5,1,74353254,1970,-2.89,4.48,12,0.71,-917.00,592.00,5560,20230421,-52.34,970,20221223,173.20,5560,-52.34,20230421,1030,157.28,20230105,5560,-52.34,20230421,970,173.20,20221223,0.45,N,222810,500,371 억,,0,N,N,0,N,00,N
20230816,130913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-115,5,-4.14,1269539785,477325,62.73,2705,2760,2625,3605,1945,2775,2659.69,0.00,0,3235,2931,2852,2781,2702,2631,2892,2742,372,830,500,1660,5,1,74353254,1978,-2.90,4.49,12,0.64,-917.00,592.00,5560,20230421,-52.16,970,20221223,174.23,5560,-52.16,20230421,1030,158.25,20230105,5560,-52.16,20230421,970,174.23,20221223,0.45,N,222810,500,371 억,,0,N,N,0,N,00,N
20230816,120926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,-135,5,-4.86,1168804335,439307,57.73,2705,2760,2625,3605,1945,2775,2660.56,0.00,0,1630,2931,2852,2781,2702,2631,2892,2742,372,830,500,1660,5,1,74353254,1963,-2.88,4.46,12,0.59,-917.00,592.00,5560,20230421,-52.52,970,20221223,172.16,5560,-52.52,20230421,1030,156.31,20230105,5560,-52.52,20230421,970,172.16,20221223,0.45,N,222810,500,371 억,,0,N,N,0,N,00,N
20230816,110922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2665,-110,5,-3.96,974307840,365787,48.07,2705,2760,2625,3605,1945,2775,2663.59,0.00,0,-2859,2931,2852,2781,2702,2631,2892,2742,372,830,500,1660,5,1,74353254,1982,-2.91,4.50,12,0.49,-917.00,592.00,5560,20230421,-52.07,970,20221223,174.74,5560,-52.07,20230421,1030,158.74,20230105,5560,-52.07,20230421,970,174.74,20221223,0.45,N,222810,500,371 억,,0,N,N,0,N,00,N
20230816,100917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,-135,5,-4.86,798506415,299499,39.36,2705,2760,2625,3605,1945,2775,2666.14,0.00,0,-16879,2931,2852,2781,2702,2631,2892,2742,372,830,500,1660,5,1,74353254,1963,-2.88,4.46,12,0.40,-917.00,592.00,5560,20230421,-52.52,970,20221223,172.16,5560,-52.52,20230421,1030,156.31,20230105,5560,-52.52,20230421,970,172.16,20221223,0.45,N,222810,500,371 억,,0,N,N,0,N,00,N
20230816,090913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,-125,5,-4.50,236673680,87882,11.55,2705,2760,2650,3605,1945,2775,2693.08,0.00,0,8435,2931,2852,2781,2702,2631,2892,2742,372,830,500,1660,5,1,74353254,1970,-2.89,4.48,12,0.12,-917.00,592.00,5560,20230421,-52.34,970,20221223,173.20,5560,-52.34,20230421,1030,157.28,20230105,5560,-52.34,20230421,970,173.20,20221223,0.45,N,222810,500,371 억,,0,N,N,0,N,00,N
20230814,160906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,100,2,3.74,2116096625,760047,93.07,2735,2860,2710,3475,1875,2675,2784.17,0.00,0,2533,2815,2745,2700,2630,2585,2722,2607,360,800,500,1600,5,1,72097025,2001,-3.03,4.69,12,1.05,-917.00,592.00,5560,20230421,-50.09,970,20221223,186.08,5560,-50.09,20230421,1030,169.42,20230105,5560,-50.09,20230421,970,186.08,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230814,150902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,95,2,3.55,2063224705,740982,90.73,2735,2860,2710,3475,1875,2675,2784.45,0.00,0,2945,2815,2745,2700,2630,2585,2722,2607,360,800,500,1600,5,1,72097025,1997,-3.02,4.68,12,1.03,-917.00,592.00,5560,20230421,-50.18,970,20221223,185.57,5560,-50.18,20230421,1030,168.93,20230105,5560,-50.18,20230421,970,185.57,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230814,140904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,110,2,4.11,1726522390,620732,76.01,2735,2860,2710,3475,1875,2675,2781.43,0.00,0,-32562,2815,2745,2700,2630,2585,2722,2607,360,800,500,1600,5,1,72097025,2008,-3.04,4.70,12,0.86,-917.00,592.00,5560,20230421,-49.91,970,20221223,187.11,5560,-49.91,20230421,1030,170.39,20230105,5560,-49.91,20230421,970,187.11,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230814,130855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,120,2,4.49,1444024375,518427,63.48,2735,2860,2710,3475,1875,2675,2785.40,0.00,0,-39783,2815,2745,2700,2630,2585,2722,2607,360,800,500,1600,5,1,72097025,2015,-3.05,4.72,12,0.72,-917.00,592.00,5560,20230421,-49.73,970,20221223,188.14,5560,-49.73,20230421,1030,171.36,20230105,5560,-49.73,20230421,970,188.14,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230814,120902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,65,2,2.43,1340633330,481199,58.92,2735,2860,2710,3475,1875,2675,2786.03,0.00,0,-34752,2815,2745,2700,2630,2585,2722,2607,360,800,500,1600,5,1,72097025,1975,-2.99,4.63,12,0.67,-917.00,592.00,5560,20230421,-50.72,970,20221223,182.47,5560,-50.72,20230421,1030,166.02,20230105,5560,-50.72,20230421,970,182.47,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230814,110856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,125,2,4.67,1238009590,443961,54.36,2735,2860,2710,3475,1875,2675,2788.55,0.00,0,-38968,2815,2745,2700,2630,2585,2722,2607,360,800,500,1600,5,1,72097025,2019,-3.05,4.73,12,0.62,-917.00,592.00,5560,20230421,-49.64,970,20221223,188.66,5560,-49.64,20230421,1030,171.84,20230105,5560,-49.64,20230421,970,188.66,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230814,100857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,80,2,2.99,1000867375,358782,43.93,2735,2860,2710,3475,1875,2675,2789.63,0.00,0,-34322,2815,2745,2700,2630,2585,2722,2607,360,800,500,1600,5,1,72097025,1986,-3.00,4.65,12,0.50,-917.00,592.00,5560,20230421,-50.45,970,20221223,184.02,5560,-50.45,20230421,1030,167.48,20230105,5560,-50.45,20230421,970,184.02,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230814,090855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,100,2,3.74,657409960,234055,28.66,2735,2860,2710,3475,1875,2675,2808.78,0.00,0,-36096,2815,2745,2700,2630,2585,2722,2607,360,800,500,1600,5,1,72097025,2001,-3.03,4.69,12,0.32,-917.00,592.00,5560,20230421,-50.09,970,20221223,186.08,5560,-50.09,20230421,1030,169.42,20230105,5560,-50.09,20230421,970,186.08,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230811,160856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-95,5,-3.43,2181565300,812186,133.79,2770,2770,2655,3600,1940,2770,2686.05,0.00,0,1398,2883,2826,2773,2716,2663,2800,2690,360,830,500,1660,5,1,72097025,1929,-2.92,4.52,12,1.13,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230811,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-95,5,-3.43,2029975530,755431,124.44,2770,2770,2655,3600,1940,2770,2687.18,0.00,0,633,2883,2826,2773,2716,2663,2800,2690,360,830,500,1660,5,1,72097025,1929,-2.92,4.52,12,1.05,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230811,140850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,-85,5,-3.07,1707381535,634776,104.56,2770,2770,2655,3600,1940,2770,2689.74,0.00,0,-520,2883,2826,2773,2716,2663,2800,2690,360,830,500,1660,5,1,72097025,1936,-2.93,4.54,12,0.88,-917.00,592.00,5560,20230421,-51.71,970,20221223,176.80,5560,-51.71,20230421,1030,160.68,20230105,5560,-51.71,20230421,970,176.80,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230811,130849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2705,-65,5,-2.35,1594003735,592632,97.62,2770,2770,2655,3600,1940,2770,2689.70,0.00,0,-498,2883,2826,2773,2716,2663,2800,2690,360,830,500,1660,5,1,72097025,1950,-2.95,4.57,12,0.82,-917.00,592.00,5560,20230421,-51.35,970,20221223,178.87,5560,-51.35,20230421,1030,162.62,20230105,5560,-51.35,20230421,970,178.87,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230811,120841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-60,5,-2.17,1465257710,545000,89.77,2770,2770,2655,3600,1940,2770,2688.55,0.00,0,265,2883,2826,2773,2716,2663,2800,2690,360,830,500,1660,5,1,72097025,1954,-2.96,4.58,12,0.76,-917.00,592.00,5560,20230421,-51.26,970,20221223,179.38,5560,-51.26,20230421,1030,163.11,20230105,5560,-51.26,20230421,970,179.38,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230811,110842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-95,5,-3.43,1334598850,496325,81.76,2770,2770,2655,3600,1940,2770,2688.96,0.00,0,-631,2883,2826,2773,2716,2663,2800,2690,360,830,500,1660,5,1,72097025,1929,-2.92,4.52,12,0.69,-917.00,592.00,5560,20230421,-51.89,970,20221223,175.77,5560,-51.89,20230421,1030,159.71,20230105,5560,-51.89,20230421,970,175.77,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230811,100838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-80,5,-2.89,828463505,306962,50.56,2770,2770,2675,3600,1940,2770,2698.91,0.00,0,4207,2883,2826,2773,2716,2663,2800,2690,360,830,500,1660,5,1,72097025,1939,-2.93,4.54,12,0.43,-917.00,592.00,5560,20230421,-51.62,970,20221223,177.32,5560,-51.62,20230421,1030,161.17,20230105,5560,-51.62,20230421,970,177.32,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230811,090849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-80,5,-2.89,318963420,117993,19.44,2770,2770,2675,3600,1940,2770,2703.24,0.00,0,4549,2883,2826,2773,2716,2663,2800,2690,360,830,500,1660,5,1,72097025,1939,-2.93,4.54,12,0.16,-917.00,592.00,5560,20230421,-51.62,970,20221223,177.32,5560,-51.62,20230421,1030,161.17,20230105,5560,-51.62,20230421,970,177.32,20221223,0.45,N,222810,500,360 억,,0,N,N,0,N,00,N
20230810,160839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,-25,5,-0.89,1664188125,603702,116.82,2810,2830,2720,3630,1960,2795,2756.64,0.00,0,-48866,2861,2827,2791,2757,2721,2810,2740,360,835,500,1670,5,1,72097025,1997,-3.02,4.68,12,0.84,-917.00,592.00,5560,20230421,-50.18,970,20221223,185.57,5560,-50.18,20230421,1030,168.93,20230105,5560,-50.18,20230421,970,185.57,20221223,0.46,N,222810,500,360 억,,0,N,N,0,N,00,N
20230810,150837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-35,5,-1.25,1409341525,511671,99.01,2810,2830,2720,3630,1960,2795,2754.39,0.00,0,-58637,2861,2827,2791,2757,2721,2810,2740,360,835,500,1670,5,1,72097025,1990,-3.01,4.66,12,0.71,-917.00,592.00,5560,20230421,-50.36,970,20221223,184.54,5560,-50.36,20230421,1030,167.96,20230105,5560,-50.36,20230421,970,184.54,20221223,0.46,N,222810,500,360 억,,0,N,N,0,N,00,N
20230810,140837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-45,5,-1.61,1065109610,386425,74.78,2810,2830,2720,3630,1960,2795,2756.31,0.00,0,-45481,2861,2827,2791,2757,2721,2810,2740,360,835,500,1670,5,1,72097025,1983,-3.00,4.65,12,0.54,-917.00,592.00,5560,20230421,-50.54,970,20221223,183.51,5560,-50.54,20230421,1030,166.99,20230105,5560,-50.54,20230421,970,183.51,20221223,0.46,N,222810,500,360 억,,0,N,N,0,N,00,N
20230810,130830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,-65,5,-2.33,980306695,355500,68.79,2810,2830,2720,3630,1960,2795,2757.54,0.00,0,-45481,2861,2827,2791,2757,2721,2810,2740,360,835,500,1670,5,1,72097025,1968,-2.98,4.61,12,0.49,-917.00,592.00,5560,20230421,-50.90,970,20221223,181.44,5560,-50.90,20230421,1030,165.05,20230105,5560,-50.90,20230421,970,181.44,20221223,0.46,N,222810,500,360 억,,0,N,N,0,N,00,N
20230810,120846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-60,5,-2.15,843786865,305594,59.14,2810,2830,2720,3630,1960,2795,2761.13,0.00,0,-42766,2861,2827,2791,2757,2721,2810,2740,360,835,500,1670,5,1,72097025,1972,-2.98,4.62,12,0.42,-917.00,592.00,5560,20230421,-50.81,970,20221223,181.96,5560,-50.81,20230421,1030,165.53,20230105,5560,-50.81,20230421,970,181.96,20221223,0.46,N,222810,500,360 억,,0,N,N,0,N,00,N
20230810,110847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,-30,5,-1.07,699337395,252946,48.95,2810,2830,2720,3630,1960,2795,2764.77,0.00,0,-41768,2861,2827,2791,2757,2721,2810,2740,360,835,500,1670,5,1,72097025,1993,-3.02,4.67,12,0.35,-917.00,592.00,5560,20230421,-50.27,970,20221223,185.05,5560,-50.27,20230421,1030,168.45,20230105,5560,-50.27,20230421,970,185.05,20221223,0.46,N,222810,500,360 억,,0,N,N,0,N,00,N
20230810,100840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-60,5,-2.15,534762770,193076,37.36,2810,2830,2720,3630,1960,2795,2769.70,0.00,0,-37574,2861,2827,2791,2757,2721,2810,2740,360,835,500,1670,5,1,72097025,1972,-2.98,4.62,12,0.27,-917.00,592.00,5560,20230421,-50.81,970,20221223,181.96,5560,-50.81,20230421,1030,165.53,20230105,5560,-50.81,20230421,970,181.96,20221223,0.46,N,222810,500,360 억,,0,N,N,0,N,00,N
20230810,090850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-45,5,-1.61,192169350,69244,13.40,2810,2830,2720,3630,1960,2795,2775.24,0.00,0,-26055,2861,2827,2791,2757,2721,2810,2740,360,835,500,1670,5,1,72097025,1983,-3.00,4.65,12,0.10,-917.00,592.00,5560,20230421,-50.54,970,20221223,183.51,5560,-50.54,20230421,1030,166.99,20230105,5560,-50.54,20230421,970,183.51,20221223,0.46,N,222810,500,360 억,,0,N,N,0,N,00,N
20230809,160839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-15,5,-0.53,1434610185,515732,60.49,2810,2825,2755,3650,1970,2810,2781.68,0.00,0,32208,2976,2892,2801,2717,2626,2935,2760,360,840,500,1680,5,1,72097025,2015,-3.05,4.72,12,0.72,-917.00,592.00,5560,20230421,-49.73,970,20221223,188.14,5560,-49.73,20230421,1030,171.36,20230105,5560,-49.73,20230421,970,188.14,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230809,150828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-20,5,-0.71,1361678215,489567,57.42,2810,2825,2755,3650,1970,2810,2781.39,0.00,0,34532,2976,2892,2801,2717,2626,2935,2760,360,840,500,1680,5,1,72097025,2012,-3.04,4.71,12,0.68,-917.00,592.00,5560,20230421,-49.82,970,20221223,187.63,5560,-49.82,20230421,1030,170.87,20230105,5560,-49.82,20230421,970,187.63,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230809,140826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-35,5,-1.25,1099366605,394794,46.31,2810,2825,2760,3650,1970,2810,2784.66,0.00,0,36893,2976,2892,2801,2717,2626,2935,2760,360,840,500,1680,5,1,72097025,2001,-3.03,4.69,12,0.55,-917.00,592.00,5560,20230421,-50.09,970,20221223,186.08,5560,-50.09,20230421,1030,169.42,20230105,5560,-50.09,20230421,970,186.08,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230809,130847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-15,5,-0.53,886316250,317974,37.30,2810,2825,2760,3650,1970,2810,2787.39,0.00,0,37287,2976,2892,2801,2717,2626,2935,2760,360,840,500,1680,5,1,72097025,2015,-3.05,4.72,12,0.44,-917.00,592.00,5560,20230421,-49.73,970,20221223,188.14,5560,-49.73,20230421,1030,171.36,20230105,5560,-49.73,20230421,970,188.14,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230809,120843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-20,5,-0.71,688660275,246916,28.96,2810,2825,2760,3650,1970,2810,2789.05,0.00,0,37131,2976,2892,2801,2717,2626,2935,2760,360,840,500,1680,5,1,72097025,2012,-3.04,4.71,12,0.34,-917.00,592.00,5560,20230421,-49.82,970,20221223,187.63,5560,-49.82,20230421,1030,170.87,20230105,5560,-49.82,20230421,970,187.63,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230809,110838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,-30,5,-1.07,577586095,207322,24.32,2810,2820,2760,3650,1970,2810,2785.94,0.00,0,24816,2976,2892,2801,2717,2626,2935,2760,360,840,500,1680,5,1,72097025,2004,-3.03,4.70,12,0.29,-917.00,592.00,5560,20230421,-50.00,970,20221223,186.60,5560,-50.00,20230421,1030,169.90,20230105,5560,-50.00,20230421,970,186.60,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230809,100826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-10,5,-0.36,396381820,142391,16.70,2810,2820,2760,3650,1970,2810,2783.76,0.00,0,10485,2976,2892,2801,2717,2626,2935,2760,360,840,500,1680,5,1,72097025,2019,-3.05,4.73,12,0.20,-917.00,592.00,5560,20230421,-49.64,970,20221223,188.66,5560,-49.64,20230421,1030,171.84,20230105,5560,-49.64,20230421,970,188.66,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230809,090831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-35,5,-1.25,125744370,45032,5.28,2810,2810,2760,3650,1970,2810,2792.33,0.00,0,-4650,2976,2892,2801,2717,2626,2935,2760,360,840,500,1680,5,1,72097025,2001,-3.03,4.69,12,0.06,-917.00,592.00,5560,20230421,-50.09,970,20221223,186.08,5560,-50.09,20230421,1030,169.42,20230105,5560,-50.09,20230421,970,186.08,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230808,160847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,20,2,0.72,2344062120,840005,78.25,2800,2885,2710,3625,1955,2790,2790.53,0.00,0,-24900,2996,2892,2841,2737,2686,2867,2712,360,835,500,1670,5,1,72097025,2026,-3.06,4.75,12,1.17,-917.00,592.00,5560,20230421,-49.46,970,20221223,189.69,5560,-49.46,20230421,1030,172.82,20230105,5560,-49.46,20230421,970,189.69,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230808,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,20,2,0.72,2194047070,786944,73.30,2800,2885,2710,3625,1955,2790,2788.06,0.00,0,-19889,2996,2892,2841,2737,2686,2867,2712,360,835,500,1670,5,1,72097025,2026,-3.06,4.75,12,1.09,-917.00,592.00,5560,20230421,-49.46,970,20221223,189.69,5560,-49.46,20230421,1030,172.82,20230105,5560,-49.46,20230421,970,189.69,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230808,140833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-40,5,-1.43,1781559975,636782,59.32,2800,2885,2745,3625,1955,2790,2797.77,0.00,0,-16281,2996,2892,2841,2737,2686,2867,2712,360,835,500,1670,5,1,72097025,1983,-3.00,4.65,12,0.88,-917.00,592.00,5560,20230421,-50.54,970,20221223,183.51,5560,-50.54,20230421,1030,166.99,20230105,5560,-50.54,20230421,970,183.51,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230808,130824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,-5,5,-0.18,1544761850,550974,51.32,2800,2885,2745,3625,1955,2790,2803.72,0.00,0,-14701,2996,2892,2841,2737,2686,2867,2712,360,835,500,1670,5,1,72097025,2008,-3.04,4.70,12,0.76,-917.00,592.00,5560,20230421,-49.91,970,20221223,187.11,5560,-49.91,20230421,1030,170.39,20230105,5560,-49.91,20230421,970,187.11,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230808,120830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,-5,5,-0.18,1412928705,503784,46.93,2800,2885,2745,3625,1955,2790,2804.66,0.00,0,-11463,2996,2892,2841,2737,2686,2867,2712,360,835,500,1670,5,1,72097025,2008,-3.04,4.70,12,0.70,-917.00,592.00,5560,20230421,-49.91,970,20221223,187.11,5560,-49.91,20230421,1030,170.39,20230105,5560,-49.91,20230421,970,187.11,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230808,110819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-15,5,-0.54,1039117120,368235,34.30,2800,2885,2775,3625,1955,2790,2821.97,0.00,0,-2038,2996,2892,2841,2737,2686,2867,2712,360,835,500,1670,5,1,72097025,2001,-3.03,4.69,12,0.51,-917.00,592.00,5560,20230421,-50.09,970,20221223,186.08,5560,-50.09,20230421,1030,169.42,20230105,5560,-50.09,20230421,970,186.08,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230808,100831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,65,2,2.33,662852265,234306,21.83,2800,2885,2785,3625,1955,2790,2829.16,0.00,0,23017,2996,2892,2841,2737,2686,2867,2712,360,835,500,1670,5,1,72097025,2058,-3.11,4.82,12,0.32,-917.00,592.00,5560,20230421,-48.65,970,20221223,194.33,5560,-48.65,20230421,1030,177.18,20230105,5560,-48.65,20230421,970,194.33,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230808,090837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,20,2,0.72,130617220,46194,4.30,2800,2860,2800,3625,1955,2790,2828.37,0.00,0,-6135,2996,2892,2841,2737,2686,2867,2712,360,835,500,1670,5,1,72097025,2026,-3.06,4.75,12,0.06,-917.00,592.00,5560,20230421,-49.46,970,20221223,189.69,5560,-49.46,20230421,1030,172.82,20230105,5560,-49.46,20230421,970,189.69,20221223,0.50,N,222810,500,360 억,,0,N,N,0,N,00,N
20230807,160828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-120,5,-4.12,3029894380,1070580,134.94,2920,2945,2790,3780,2040,2910,2830.20,0.00,0,84692,3016,2962,2896,2842,2776,2990,2870,360,870,500,1740,5,1,72097025,2012,-3.04,4.71,12,1.48,-917.00,592.00,5560,20230421,-49.82,970,20221223,187.63,5560,-49.82,20230421,1030,170.87,20230105,5560,-49.82,20230421,970,187.63,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230807,150828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-100,5,-3.44,2823781330,996916,125.66,2920,2945,2790,3780,2040,2910,2832.52,0.00,0,85304,3016,2962,2896,2842,2776,2990,2870,360,870,500,1740,5,1,72097025,2026,-3.06,4.75,12,1.38,-917.00,592.00,5560,20230421,-49.46,970,20221223,189.69,5560,-49.46,20230421,1030,172.82,20230105,5560,-49.46,20230421,970,189.69,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230807,140832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-110,5,-3.78,2641199655,931810,117.45,2920,2945,2790,3780,2040,2910,2834.48,0.00,0,86235,3016,2962,2896,2842,2776,2990,2870,360,870,500,1740,5,1,72097025,2019,-3.05,4.73,12,1.29,-917.00,592.00,5560,20230421,-49.64,970,20221223,188.66,5560,-49.64,20230421,1030,171.84,20230105,5560,-49.64,20230421,970,188.66,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230807,130824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-95,5,-3.26,2030032600,713577,89.94,2920,2945,2795,3780,2040,2910,2844.87,0.00,0,83809,3016,2962,2896,2842,2776,2990,2870,360,870,500,1740,5,1,72097025,2030,-3.07,4.76,12,0.99,-917.00,592.00,5560,20230421,-49.37,970,20221223,190.21,5560,-49.37,20230421,1030,173.30,20230105,5560,-49.37,20230421,970,190.21,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230807,120823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,-90,5,-3.09,1718761575,603577,76.08,2920,2945,2795,3780,2040,2910,2847.63,0.00,0,84229,3016,2962,2896,2842,2776,2990,2870,360,870,500,1740,5,1,72097025,2033,-3.08,4.76,12,0.84,-917.00,592.00,5560,20230421,-49.28,970,20221223,190.72,5560,-49.28,20230421,1030,173.79,20230105,5560,-49.28,20230421,970,190.72,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230807,110816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,-75,5,-2.58,1409869815,494420,62.32,2920,2945,2795,3780,2040,2910,2851.56,0.00,0,48134,3016,2962,2896,2842,2776,2990,2870,360,870,500,1740,5,1,72097025,2044,-3.09,4.79,12,0.69,-917.00,592.00,5560,20230421,-49.01,970,20221223,192.27,5560,-49.01,20230421,1030,175.24,20230105,5560,-49.01,20230421,970,192.27,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230807,100827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,-70,5,-2.41,1175400885,411762,51.90,2920,2945,2795,3780,2040,2910,2854.56,0.00,0,43731,3016,2962,2896,2842,2776,2990,2870,360,870,500,1740,5,1,72097025,2048,-3.10,4.80,12,0.57,-917.00,592.00,5560,20230421,-48.92,970,20221223,192.78,5560,-48.92,20230421,1030,175.73,20230105,5560,-48.92,20230421,970,192.78,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230807,090824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2875,-35,5,-1.20,302802920,104556,13.18,2920,2945,2855,3780,2040,2910,2896.08,0.00,0,15717,3016,2962,2896,2842,2776,2990,2870,360,870,500,1740,5,1,72097025,2073,-3.14,4.86,12,0.15,-917.00,592.00,5560,20230421,-48.29,970,20221223,196.39,5560,-48.29,20230421,1030,179.13,20230105,5560,-48.29,20230421,970,196.39,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230804,160817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,20,2,0.69,2276288270,789717,56.88,2840,2950,2830,3755,2025,2890,2882.41,0.00,0,28132,3143,3016,2908,2781,2673,2962,2727,360,865,500,1730,5,1,72097025,2098,-3.17,4.92,12,1.10,-917.00,592.00,5560,20230421,-47.66,970,20221223,200.00,5560,-47.66,20230421,1030,182.52,20230105,5560,-47.66,20230421,970,200.00,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230804,150817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,25,2,0.87,2135784670,741310,53.39,2840,2950,2830,3755,2025,2890,2881.10,0.00,0,27532,3143,3016,2908,2781,2673,2962,2727,360,865,500,1730,5,1,72097025,2102,-3.18,4.92,12,1.03,-917.00,592.00,5560,20230421,-47.57,970,20221223,200.52,5560,-47.57,20230421,1030,183.01,20230105,5560,-47.57,20230421,970,200.52,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230804,140830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,-10,5,-0.35,1870741560,649853,46.80,2840,2950,2830,3755,2025,2890,2878.71,0.00,0,-3209,3143,3016,2908,2781,2673,2962,2727,360,865,500,1730,5,1,72097025,2076,-3.14,4.86,12,0.90,-917.00,592.00,5560,20230421,-48.20,970,20221223,196.91,5560,-48.20,20230421,1030,179.61,20230105,5560,-48.20,20230421,970,196.91,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230804,130815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,-10,5,-0.35,1630884465,566580,40.81,2840,2950,2830,3755,2025,2890,2878.47,0.00,0,-270,3143,3016,2908,2781,2673,2962,2727,360,865,500,1730,5,1,72097025,2076,-3.14,4.86,12,0.79,-917.00,592.00,5560,20230421,-48.20,970,20221223,196.91,5560,-48.20,20230421,1030,179.61,20230105,5560,-48.20,20230421,970,196.91,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230804,120812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,-20,5,-0.69,1265271845,438128,31.56,2840,2950,2830,3755,2025,2890,2887.90,0.00,0,2866,3143,3016,2908,2781,2673,2962,2727,360,865,500,1730,5,1,72097025,2069,-3.13,4.85,12,0.61,-917.00,592.00,5560,20230421,-48.38,970,20221223,195.88,5560,-48.38,20230421,1030,178.64,20230105,5560,-48.38,20230421,970,195.88,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230804,110822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,-5,5,-0.17,973902425,336783,24.26,2840,2950,2830,3755,2025,2890,2891.78,0.00,0,-1137,3143,3016,2908,2781,2673,2962,2727,360,865,500,1730,5,1,72097025,2080,-3.15,4.87,12,0.47,-917.00,592.00,5560,20230421,-48.11,970,20221223,197.42,5560,-48.11,20230421,1030,180.10,20230105,5560,-48.11,20230421,970,197.42,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230804,100808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2875,-15,5,-0.52,734072765,254261,18.31,2840,2950,2830,3755,2025,2890,2887.08,0.00,0,-10466,3143,3016,2908,2781,2673,2962,2727,360,865,500,1730,5,1,72097025,2073,-3.14,4.86,12,0.35,-917.00,592.00,5560,20230421,-48.29,970,20221223,196.39,5560,-48.29,20230421,1030,179.13,20230105,5560,-48.29,20230421,970,196.39,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230804,090808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,55,2,1.90,309774255,107559,7.75,2840,2945,2830,3755,2025,2890,2880.04,0.00,0,2722,3143,3016,2908,2781,2673,2962,2727,360,865,500,1730,5,1,72097025,2123,-3.21,4.97,12,0.15,-917.00,592.00,5560,20230421,-47.03,970,20221223,203.61,5560,-47.03,20230421,1030,185.92,20230105,5560,-47.03,20230421,970,203.61,20221223,0.49,N,222810,500,360 억,,0,N,N,0,N,00,N
20230803,160810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2890,-110,5,-3.67,3982077330,1377225,30.74,2905,3035,2800,3900,2100,3000,2891.33,0.00,0,61146,3800,3400,3175,2775,2550,3287,2662,360,900,500,1800,5,1,72097025,2084,-3.15,4.88,12,1.91,-917.00,592.00,5560,20230421,-48.02,970,20221223,197.94,5560,-48.02,20230421,1030,180.58,20230105,5560,-48.02,20230421,970,197.94,20221223,0.57,N,222810,500,360 억,,0,N,N,0,N,00,N
20230803,150817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,-120,5,-4.00,3840410010,1327965,29.64,2905,3035,2800,3900,2100,3000,2891.90,0.00,0,60850,3800,3400,3175,2775,2550,3287,2662,360,900,500,1800,5,1,72097025,2076,-3.14,4.86,12,1.84,-917.00,592.00,5560,20230421,-48.20,970,20221223,196.91,5560,-48.20,20230421,1030,179.61,20230105,5560,-48.20,20230421,970,196.91,20221223,0.57,N,222810,500,360 억,,0,N,N,0,N,00,N
20230803,140808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,-120,5,-4.00,3365335820,1163730,25.97,2905,3035,2800,3900,2100,3000,2891.80,0.00,0,54609,3800,3400,3175,2775,2550,3287,2662,360,900,500,1800,5,1,72097025,2076,-3.14,4.86,12,1.61,-917.00,592.00,5560,20230421,-48.20,970,20221223,196.91,5560,-48.20,20230421,1030,179.61,20230105,5560,-48.20,20230421,970,196.91,20221223,0.57,N,222810,500,360 억,,0,N,N,0,N,00,N
20230803,130812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-80,5,-2.67,3123237925,1079894,24.10,2905,3035,2800,3900,2100,3000,2892.11,0.00,0,51527,3800,3400,3175,2775,2550,3287,2662,360,900,500,1800,5,1,72097025,2105,-3.18,4.93,12,1.50,-917.00,592.00,5560,20230421,-47.48,970,20221223,201.03,5560,-47.48,20230421,1030,183.50,20230105,5560,-47.48,20230421,970,201.03,20221223,0.57,N,222810,500,360 억,,0,N,N,0,N,00,N
20230803,120815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,-120,5,-4.00,2862515770,990033,22.10,2905,3035,2800,3900,2100,3000,2891.27,0.00,0,44370,3800,3400,3175,2775,2550,3287,2662,360,900,500,1800,5,1,72097025,2076,-3.14,4.86,12,1.37,-917.00,592.00,5560,20230421,-48.20,970,20221223,196.91,5560,-48.20,20230421,1030,179.61,20230105,5560,-48.20,20230421,970,196.91,20221223,0.57,N,222810,500,360 억,,0,N,N,0,N,00,N
20230803,110805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,-90,5,-3.00,2458176390,849268,18.95,2905,3035,2800,3900,2100,3000,2894.39,0.00,0,46979,3800,3400,3175,2775,2550,3287,2662,360,900,500,1800,5,1,72097025,2098,-3.17,4.92,12,1.18,-917.00,592.00,5560,20230421,-47.66,970,20221223,200.00,5560,-47.66,20230421,1030,182.52,20230105,5560,-47.66,20230421,970,200.00,20221223,0.57,N,222810,500,360 억,,0,N,N,0,N,00,N
20230803,100804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,10,2,0.33,1884735445,653305,14.58,2905,3035,2800,3900,2100,3000,2884.82,0.00,0,63607,3800,3400,3175,2775,2550,3287,2662,360,900,500,1800,5,1,72097025,2170,-3.28,5.08,12,0.91,-917.00,592.00,5560,20230421,-45.86,970,20221223,210.31,5560,-45.86,20230421,1030,192.23,20230105,5560,-45.86,20230421,970,210.31,20221223,0.57,N,222810,500,360 억,,0,N,N,0,N,00,N
20230803,090805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,-145,5,-4.83,819311530,288119,6.43,2905,2925,2800,3900,2100,3000,2843.34,0.00,0,43501,3800,3400,3175,2775,2550,3287,2662,360,900,500,1800,5,1,72097025,2058,-3.11,4.82,12,0.40,-917.00,592.00,5560,20230421,-48.65,970,20221223,194.33,5560,-48.65,20230421,1030,177.18,20230105,5560,-48.65,20230421,970,194.33,20221223,0.57,N,222810,500,360 억,,0,N,N,0,N,00,N
20230802,160810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,-255,5,-7.83,14363574795,4468500,115.06,3475,3575,2950,4230,2280,3255,3214.68,0.70,0,-691569,3551,3402,3176,3027,2801,3477,3102,360,975,500,1950,5,1,72097025,2163,-3.27,5.07,12,6.20,-917.00,592.00,5560,20230421,-46.04,970,20221223,209.28,5560,-46.04,20230421,1030,191.26,20230105,5560,-46.04,20230421,970,209.28,20221223,0.57,N,222810,500,360 억,,502309,N,N,0,N,00,N
20230802,150820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,-285,5,-8.76,14099097280,4379723,112.77,3475,3575,2955,4230,2280,3255,3219.18,0.70,0,-695159,3551,3402,3176,3027,2801,3477,3102,360,975,500,1950,5,1,72097025,2141,-3.24,5.02,12,6.07,-917.00,592.00,5560,20230421,-46.58,970,20221223,206.19,5560,-46.58,20230421,1030,188.35,20230105,5560,-46.58,20230421,970,206.19,20221223,0.57,N,222810,500,360 억,,502309,N,N,0,N,00,N
20230802,140811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-235,5,-7.22,12784752870,3941045,101.48,3475,3575,3020,4230,2280,3255,3244.00,0.70,0,-660368,3551,3402,3176,3027,2801,3477,3102,360,975,500,1950,5,1,72097025,2177,-3.29,5.10,12,5.47,-917.00,592.00,5560,20230421,-45.68,970,20221223,211.34,5560,-45.68,20230421,1030,193.20,20230105,5560,-45.68,20230421,970,211.34,20221223,0.57,N,222810,500,360 억,,502309,N,N,0,N,00,N
20230802,130806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-195,5,-5.99,12178703200,3742359,96.36,3475,3575,3035,4230,2280,3255,3254.29,0.70,0,-604896,3551,3402,3176,3027,2801,3477,3102,360,975,500,1950,5,1,72097025,2206,-3.34,5.17,12,5.19,-917.00,592.00,5560,20230421,-44.96,970,20221223,215.46,5560,-44.96,20230421,1030,197.09,20230105,5560,-44.96,20230421,970,215.46,20221223,0.57,N,222810,500,360 억,,502309,N,N,0,N,00,N
20230802,120800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-200,5,-6.14,11662305140,3574514,92.04,3475,3575,3035,4230,2280,3255,3262.63,0.70,0,-578383,3551,3402,3176,3027,2801,3477,3102,360,975,500,1950,5,1,72097025,2203,-3.33,5.16,12,4.96,-917.00,592.00,5560,20230421,-45.05,970,20221223,214.95,5560,-45.05,20230421,1030,196.60,20230105,5560,-45.05,20230421,970,214.95,20221223,0.57,N,222810,500,360 억,,502309,N,N,0,N,00,N
20230802,110802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-195,5,-5.99,10899949400,3325274,85.62,3475,3575,3055,4230,2280,3255,3277.91,0.70,0,-570614,3551,3402,3176,3027,2801,3477,3102,360,975,500,1950,5,1,72097025,2206,-3.34,5.17,12,4.61,-917.00,592.00,5560,20230421,-44.96,970,20221223,215.46,5560,-44.96,20230421,1030,197.09,20230105,5560,-44.96,20230421,970,215.46,20221223,0.57,N,222810,500,360 억,,502309,N,N,0,N,00,N
20230802,100804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-125,5,-3.84,9570911205,2896428,74.58,3475,3575,3100,4230,2280,3255,3304.38,0.70,0,-547132,3551,3402,3176,3027,2801,3477,3102,360,975,500,1950,5,1,72097025,2257,-3.41,5.29,12,4.02,-917.00,592.00,5560,20230421,-43.71,970,20221223,222.68,5560,-43.71,20230421,1030,203.88,20230105,5560,-43.71,20230421,970,222.68,20221223,0.57,N,222810,500,360 억,,502309,N,N,0,N,00,N
20230802,090803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3250,-5,5,-0.15,5421317670,1596263,41.10,3475,3575,3210,4230,2280,3255,3396.26,0.70,0,-485720,3551,3402,3176,3027,2801,3477,3102,360,975,500,1950,5,1,72097025,2343,-3.54,5.49,12,2.21,-917.00,592.00,5560,20230421,-41.55,970,20221223,235.05,5560,-41.55,20230421,1030,215.53,20230105,5560,-41.55,20230421,970,235.05,20221223,0.57,N,222810,500,360 억,,502309,N,N,0,N,00,N
20230801,160804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3255,270,2,9.05,11427166905,3626885,379.95,2985,3325,2950,3880,2090,2985,3150.34,0.32,0,279611,3171,3077,2971,2877,2771,3125,2925,360,895,500,1790,5,1,72097025,2347,-3.55,5.50,12,5.03,-917.00,592.00,5560,20230421,-41.46,970,20221223,235.57,5560,-41.46,20230421,1030,216.02,20230105,5560,-41.46,20230421,970,235.57,20221223,0.58,N,222810,500,360 억,,231805,N,N,0,N,00,N
20230801,150759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,335,2,11.22,9876800925,3150546,330.05,2985,3320,2950,3880,2090,2985,3134.99,0.32,0,184034,3171,3077,2971,2877,2771,3125,2925,360,895,500,1790,5,1,72097025,2394,-3.62,5.61,12,4.37,-917.00,592.00,5560,20230421,-40.29,970,20221223,242.27,5560,-40.29,20230421,1030,222.33,20230105,5560,-40.29,20230421,970,242.27,20221223,0.58,N,222810,500,360 억,,231805,N,N,0,N,00,N
20230801,140815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,30,2,1.01,4717156900,1539323,161.26,2985,3145,2950,3880,2090,2985,3064.49,0.32,0,35953,3171,3077,2971,2877,2771,3125,2925,360,895,500,1790,5,1,72097025,2174,-3.29,5.09,12,2.14,-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,,231805,N,N,0,N,00,N
20230801,130757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,0,3,0.00,3570360025,1161407,121.67,2985,3145,2975,3880,2090,2985,3074.24,0.32,0,62710,3171,3077,2971,2877,2771,3125,2925,360,895,500,1790,5,1,72097025,2152,-3.26,5.04,12,1.61,-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,,231805,N,N,0,N,00,N
20230801,120757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,45,2,1.51,3135448400,1016827,106.52,2985,3145,2985,3880,2090,2985,3083.65,0.32,0,96755,3171,3077,2971,2877,2771,3125,2925,360,895,500,1790,5,1,72097025,2185,-3.30,5.12,12,1.41,-917.00,592.00,5560,20230421,-45.50,970,20221223,212.37,5560,-45.50,20230421,1030,194.17,20230105,5560,-45.50,20230421,970,212.37,20221223,0.58,N,222810,500,360 억,,231805,N,N,0,N,00,N
20230801,110754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,85,2,2.85,2793972905,904956,94.80,2985,3145,2985,3880,2090,2985,3087.52,0.32,0,133826,3171,3077,2971,2877,2771,3125,2925,360,895,500,1790,5,1,72097025,2213,-3.35,5.19,12,1.26,-917.00,592.00,5560,20230421,-44.78,970,20221223,216.49,5560,-44.78,20230421,1030,198.06,20230105,5560,-44.78,20230421,970,216.49,20221223,0.58,N,222810,500,360 억,,231805,N,N,0,N,00,N
20230801,100758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,145,2,4.86,2106256375,683624,71.62,2985,3145,2985,3880,2090,2985,3081.15,0.32,0,86635,3171,3077,2971,2877,2771,3125,2925,360,895,500,1790,5,1,72097025,2257,-3.41,5.29,12,0.95,-917.00,592.00,5560,20230421,-43.71,970,20221223,222.68,5560,-43.71,20230421,1030,203.88,20230105,5560,-43.71,20230421,970,222.68,20221223,0.58,N,222810,500,360 억,,231805,N,N,0,N,00,N
20230801,090752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,65,2,2.18,1000928165,325186,34.07,2985,3145,2985,3880,2090,2985,3078.29,0.32,0,32873,3171,3077,2971,2877,2771,3125,2925,360,895,500,1790,5,1,72097025,2199,-3.33,5.15,12,0.45,-917.00,592.00,5560,20230421,-45.14,970,20221223,214.43,5560,-45.14,20230421,1030,196.12,20230105,5560,-45.14,20230421,970,214.43,20221223,0.58,N,222810,500,360 억,,231805,N,N,0,N,00,N