KissMeData/365330/price/prices-20240701.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
20240731,161232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,-280,5,-6.17,31873907010,7168424,40.28,4435,4665,4135,5900,3180,4540,4445.89,1.58,0,256247,5100,4820,4420,4140,3740,4960,4280,153,1360,500,2810,5,1,30610000,1304,9.64,2.82,12,23.42,442.00,1510.00,6150,20231116,-30.73,2125,20240628,100.47,4925,-13.50,20240725,2125,100.47,20240628,6150,-30.73,20231116,2125,100.47,20240628,5.51,N,365330,500,153 억,,484248,N,N,0,N,00,N
20240731,151251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,-255,5,-5.62,31010269580,6966006,39.14,4435,4665,4135,5900,3180,4540,4450.99,1.58,0,218003,5100,4820,4420,4140,3740,4960,4280,153,1360,500,2810,5,1,30610000,1312,9.69,2.84,12,22.76,442.00,1510.00,6150,20231116,-30.33,2125,20240628,101.65,4925,-12.99,20240725,2125,101.65,20240628,6150,-30.33,20231116,2125,101.65,20240628,5.51,N,365330,500,153 억,,484248,N,N,0,N,00,N
20240731,141251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4145,-395,5,-8.70,28074884165,6270199,35.23,4435,4665,4135,5900,3180,4540,4476.99,1.58,0,162190,5100,4820,4420,4140,3740,4960,4280,153,1360,500,2810,5,1,30610000,1269,9.38,2.75,12,20.48,442.00,1510.00,6150,20231116,-32.60,2125,20240628,95.06,4925,-15.84,20240725,2125,95.06,20240628,6150,-32.60,20231116,2125,95.06,20240628,5.51,N,365330,500,153 억,,484248,N,N,0,N,00,N
20240731,131245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,-110,5,-2.42,23789935200,5271707,29.62,4435,4665,4320,5900,3180,4540,4512.49,1.58,0,30846,5100,4820,4420,4140,3740,4960,4280,153,1360,500,2810,5,1,30610000,1356,10.02,2.93,12,17.22,442.00,1510.00,6150,20231116,-27.97,2125,20240628,108.47,4925,-10.05,20240725,2125,108.47,20240628,6150,-27.97,20231116,2125,108.47,20240628,5.51,N,365330,500,153 억,,484248,N,N,0,N,00,N
20240731,121244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-95,5,-2.09,22909403480,5072889,28.50,4435,4665,4320,5900,3180,4540,4515.80,1.58,0,30014,5100,4820,4420,4140,3740,4960,4280,153,1360,500,2810,5,1,30610000,1361,10.06,2.94,12,16.57,442.00,1510.00,6150,20231116,-27.72,2125,20240628,109.18,4925,-9.75,20240725,2125,109.18,20240628,6150,-27.72,20231116,2125,109.18,20240628,5.51,N,365330,500,153 억,,484248,N,N,0,N,00,N
20240731,111247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,-90,5,-1.98,21554762290,4767827,26.79,4435,4665,4320,5900,3180,4540,4520.67,1.58,0,41512,5100,4820,4420,4140,3740,4960,4280,153,1360,500,2810,5,1,30610000,1362,10.07,2.95,12,15.58,442.00,1510.00,6150,20231116,-27.64,2125,20240628,109.41,4925,-9.64,20240725,2125,109.41,20240628,6150,-27.64,20231116,2125,109.41,20240628,5.51,N,365330,500,153 억,,484248,N,N,0,N,00,N
20240731,101245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,40,2,0.88,13928162225,3090696,17.37,4435,4665,4320,5900,3180,4540,4505.91,1.58,0,135523,5100,4820,4420,4140,3740,4960,4280,153,1360,500,2810,5,1,30610000,1402,10.36,3.03,12,10.10,442.00,1510.00,6150,20231116,-25.53,2125,20240628,115.53,4925,-7.01,20240725,2125,115.53,20240628,6150,-25.53,20231116,2125,115.53,20240628,5.51,N,365330,500,153 억,,484248,N,N,0,N,00,N
20240731,091243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,-135,5,-2.97,4356692435,975510,5.48,4435,4575,4390,5900,3180,4540,4461.91,1.58,0,34427,5100,4820,4420,4140,3740,4960,4280,153,1360,500,2810,5,1,30610000,1348,9.97,2.92,12,3.19,442.00,1510.00,6150,20231116,-28.37,2125,20240628,107.29,4925,-10.56,20240725,2125,107.29,20240628,6150,-28.37,20231116,2125,107.29,20240628,5.51,N,365330,500,153 억,,484248,N,N,0,N,00,N
20240730,161212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,350,2,8.35,77640707035,17308630,445.47,4140,4700,4020,5440,2935,4190,4485.62,1.03,0,169057,4450,4320,4170,4040,3890,4245,3965,153,1250,500,2590,5,1,30610000,1390,10.27,3.01,12,56.55,442.00,1510.00,6150,20231116,-26.18,2125,20240628,113.65,4925,-7.82,20240725,2125,113.65,20240628,6150,-26.18,20231116,2125,113.65,20240628,5.97,N,365330,500,153 억,,315939,N,N,0,N,00,N
20240730,151238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4585,395,2,9.43,74908688900,16707125,429.99,4140,4700,4020,5440,2935,4190,4483.66,1.03,0,162332,4450,4320,4170,4040,3890,4245,3965,153,1250,500,2590,5,1,30610000,1403,10.37,3.04,12,54.58,442.00,1510.00,6150,20231116,-25.45,2125,20240628,115.76,4925,-6.90,20240725,2125,115.76,20240628,6150,-25.45,20231116,2125,115.76,20240628,5.97,N,365330,500,153 억,,315939,N,N,0,N,00,N
20240730,141221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,285,2,6.80,64850311710,14491631,372.97,4140,4700,4020,5440,2935,4190,4475.05,1.03,0,109939,4450,4320,4170,4040,3890,4245,3965,153,1250,500,2590,5,1,30610000,1370,10.12,2.96,12,47.34,442.00,1510.00,6150,20231116,-27.24,2125,20240628,110.59,4925,-9.14,20240725,2125,110.59,20240628,6150,-27.24,20231116,2125,110.59,20240628,5.97,N,365330,500,153 억,,315939,N,N,0,N,00,N
20240730,131227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,240,2,5.73,61129257080,13660639,351.58,4140,4700,4020,5440,2935,4190,4474.88,1.03,0,20435,4450,4320,4170,4040,3890,4245,3965,153,1250,500,2590,5,1,30610000,1356,10.02,2.93,12,44.63,442.00,1510.00,6150,20231116,-27.97,2125,20240628,108.47,4925,-10.05,20240725,2125,108.47,20240628,6150,-27.97,20231116,2125,108.47,20240628,5.97,N,365330,500,153 억,,315939,N,N,0,N,00,N
20240730,121218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,245,2,5.85,55793437720,12464000,320.78,4140,4700,4020,5440,2935,4190,4476.40,1.03,0,-351,4450,4320,4170,4040,3890,4245,3965,153,1250,500,2590,5,1,30610000,1358,10.03,2.94,12,40.72,442.00,1510.00,6150,20231116,-27.89,2125,20240628,108.71,4925,-9.95,20240725,2125,108.71,20240628,6150,-27.89,20231116,2125,108.71,20240628,5.97,N,365330,500,153 억,,315939,N,N,0,N,00,N
20240730,111227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,240,2,5.73,51446013630,11484597,295.58,4140,4700,4020,5440,2935,4190,4479.60,1.03,0,-98668,4450,4320,4170,4040,3890,4245,3965,153,1250,500,2590,5,1,30610000,1356,10.02,2.93,12,37.52,442.00,1510.00,6150,20231116,-27.97,2125,20240628,108.47,4925,-10.05,20240725,2125,108.47,20240628,6150,-27.97,20231116,2125,108.47,20240628,5.97,N,365330,500,153 억,,315939,N,N,0,N,00,N
20240730,101237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,310,2,7.40,41625520995,9281342,238.87,4140,4700,4020,5440,2935,4190,4484.91,1.03,0,-231113,4450,4320,4170,4040,3890,4245,3965,153,1250,500,2590,5,1,30610000,1377,10.18,2.98,12,30.32,442.00,1510.00,6150,20231116,-26.83,2125,20240628,111.76,4925,-8.63,20240725,2125,111.76,20240628,6150,-26.83,20231116,2125,111.76,20240628,5.97,N,365330,500,153 억,,315939,N,N,0,N,00,N
20240730,091243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4110,-80,5,-1.91,1939506500,475089,12.23,4140,4140,4020,5440,2935,4190,4082.07,1.03,0,-38373,4450,4320,4170,4040,3890,4245,3965,153,1250,500,2590,5,1,30610000,1258,9.30,2.72,12,1.55,442.00,1510.00,6150,20231116,-33.17,2125,20240628,93.41,4925,-16.55,20240725,2125,93.41,20240628,6150,-33.17,20231116,2125,93.41,20240628,5.97,N,365330,500,153 억,,315939,N,N,0,N,00,N
20240729,161211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,-310,5,-6.89,15556363200,3704293,46.83,4285,4300,4020,5850,3150,4500,4199.29,0.83,0,-46961,4733,4616,4443,4326,4153,4675,4385,153,1350,500,2790,5,1,30610000,1283,9.48,2.77,12,12.10,442.00,1510.00,6150,20231116,-31.87,2125,20240628,97.18,4925,-14.92,20240725,2125,97.18,20240628,6150,-31.87,20231116,2125,97.18,20240628,4.99,N,365330,500,153 억,,253412,N,N,0,N,00,N
20240729,151228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4215,-285,5,-6.33,14956309600,3561328,45.02,4285,4300,4020,5850,3150,4500,4199.36,0.83,0,-52675,4733,4616,4443,4326,4153,4675,4385,153,1350,500,2790,5,1,30610000,1290,9.54,2.79,12,11.63,442.00,1510.00,6150,20231116,-31.46,2125,20240628,98.35,4925,-14.42,20240725,2125,98.35,20240628,6150,-31.46,20231116,2125,98.35,20240628,4.99,N,365330,500,153 억,,253412,N,N,0,N,00,N
20240729,141237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,-290,5,-6.44,14061455060,3348627,42.34,4285,4300,4020,5850,3150,4500,4198.87,0.83,0,-72944,4733,4616,4443,4326,4153,4675,4385,153,1350,500,2790,5,1,30610000,1289,9.52,2.79,12,10.94,442.00,1510.00,6150,20231116,-31.54,2125,20240628,98.12,4925,-14.52,20240725,2125,98.12,20240628,6150,-31.54,20231116,2125,98.12,20240628,4.99,N,365330,500,153 억,,253412,N,N,0,N,00,N
20240729,131233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4225,-275,5,-6.11,13383888980,3187130,40.29,4285,4300,4020,5850,3150,4500,4199.04,0.83,0,-97974,4733,4616,4443,4326,4153,4675,4385,153,1350,500,2790,5,1,30610000,1293,9.56,2.80,12,10.41,442.00,1510.00,6150,20231116,-31.30,2125,20240628,98.82,4925,-14.21,20240725,2125,98.82,20240628,6150,-31.30,20231116,2125,98.82,20240628,4.99,N,365330,500,153 억,,253412,N,N,0,N,00,N
20240729,121234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4195,-305,5,-6.78,12721615390,3029237,38.30,4285,4300,4020,5850,3150,4500,4199.28,0.83,0,-118233,4733,4616,4443,4326,4153,4675,4385,153,1350,500,2790,5,1,30610000,1284,9.49,2.78,12,9.90,442.00,1510.00,6150,20231116,-31.79,2125,20240628,97.41,4925,-14.82,20240725,2125,97.41,20240628,6150,-31.79,20231116,2125,97.41,20240628,4.99,N,365330,500,153 억,,253412,N,N,0,N,00,N
20240729,111221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4225,-275,5,-6.11,11720544705,2790498,35.28,4285,4300,4020,5850,3150,4500,4199.80,0.83,0,-54040,4733,4616,4443,4326,4153,4675,4385,153,1350,500,2790,5,1,30610000,1293,9.56,2.80,12,9.12,442.00,1510.00,6150,20231116,-31.30,2125,20240628,98.82,4925,-14.21,20240725,2125,98.82,20240628,6150,-31.30,20231116,2125,98.82,20240628,4.99,N,365330,500,153 억,,253412,N,N,0,N,00,N
20240729,101218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,-240,5,-5.33,10105033620,2409989,30.47,4285,4300,4020,5850,3150,4500,4192.55,0.83,0,-56270,4733,4616,4443,4326,4153,4675,4385,153,1350,500,2790,5,1,30610000,1304,9.64,2.82,12,7.87,442.00,1510.00,6150,20231116,-30.73,2125,20240628,100.47,4925,-13.50,20240725,2125,100.47,20240628,6150,-30.73,20231116,2125,100.47,20240628,4.99,N,365330,500,153 억,,253412,N,N,0,N,00,N
20240729,091216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,-400,5,-8.89,4842131215,1165134,14.73,4285,4300,4020,5850,3150,4500,4154.87,0.83,0,-69183,4733,4616,4443,4326,4153,4675,4385,153,1350,500,2790,5,1,30610000,1255,9.28,2.72,12,3.81,442.00,1510.00,6150,20231116,-33.33,2125,20240628,92.94,4925,-16.75,20240725,2125,92.94,20240628,6150,-33.33,20231116,2125,92.94,20240628,4.99,N,365330,500,153 억,,253412,N,N,0,N,00,N
20240726,161158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,100,2,2.27,33954220830,7655630,17.34,4310,4560,4270,5720,3080,4400,4434.97,0.72,0,151514,5206,4802,4521,4117,3836,4662,3977,153,1320,500,2720,5,1,30610000,1377,10.18,2.98,12,25.01,442.00,1510.00,6150,20231116,-26.83,2125,20240628,111.76,4925,-8.63,20240725,2125,111.76,20240628,6150,-26.83,20231116,2125,111.76,20240628,6.08,N,365330,500,153 억,,220920,N,N,0,N,00,N
20240726,151211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4515,115,2,2.61,31762556290,7168823,16.24,4310,4560,4270,5720,3080,4400,4430.66,0.72,0,255881,5206,4802,4521,4117,3836,4662,3977,153,1320,500,2720,5,1,30610000,1382,10.21,2.99,12,23.42,442.00,1510.00,6150,20231116,-26.59,2125,20240628,112.47,4925,-8.32,20240725,2125,112.47,20240628,6150,-26.59,20231116,2125,112.47,20240628,6.08,N,365330,500,153 억,,220920,N,N,0,N,00,N
20240726,141210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,85,2,1.93,26214206690,5937800,13.45,4310,4550,4270,5720,3080,4400,4414.81,0.72,0,144208,5206,4802,4521,4117,3836,4662,3977,153,1320,500,2720,5,1,30610000,1373,10.15,2.97,12,19.40,442.00,1510.00,6150,20231116,-27.07,2125,20240628,111.06,4925,-8.93,20240725,2125,111.06,20240628,6150,-27.07,20231116,2125,111.06,20240628,6.08,N,365330,500,153 억,,220920,N,N,0,N,00,N
20240726,131212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,-40,5,-0.91,16730037260,3807086,8.62,4310,4495,4270,5720,3080,4400,4394.44,0.72,0,7329,5206,4802,4521,4117,3836,4662,3977,153,1320,500,2720,5,1,30610000,1335,9.86,2.89,12,12.44,442.00,1510.00,6150,20231116,-29.11,2125,20240628,105.18,4925,-11.47,20240725,2125,105.18,20240628,6150,-29.11,20231116,2125,105.18,20240628,6.08,N,365330,500,153 억,,220920,N,N,0,N,00,N
20240726,121217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,20,2,0.45,14618214405,3323711,7.53,4310,4495,4270,5720,3080,4400,4398.16,0.72,0,126165,5206,4802,4521,4117,3836,4662,3977,153,1320,500,2720,5,1,30610000,1353,10.00,2.93,12,10.86,442.00,1510.00,6150,20231116,-28.13,2125,20240628,108.00,4925,-10.25,20240725,2125,108.00,20240628,6150,-28.13,20231116,2125,108.00,20240628,6.08,N,365330,500,153 억,,220920,N,N,0,N,00,N
20240726,111215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,15,2,0.34,13031492035,2962949,6.71,4310,4495,4270,5720,3080,4400,4398.15,0.72,0,158350,5206,4802,4521,4117,3836,4662,3977,153,1320,500,2720,5,1,30610000,1351,9.99,2.92,12,9.68,442.00,1510.00,6150,20231116,-28.21,2125,20240628,107.76,4925,-10.36,20240725,2125,107.76,20240628,6150,-28.21,20231116,2125,107.76,20240628,6.08,N,365330,500,153 억,,220920,N,N,0,N,00,N
20240726,101209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,10,2,0.23,10776911530,2451086,5.55,4310,4495,4270,5720,3080,4400,4396.79,0.72,0,137813,5206,4802,4521,4117,3836,4662,3977,153,1320,500,2720,5,1,30610000,1350,9.98,2.92,12,8.01,442.00,1510.00,6150,20231116,-28.29,2125,20240628,107.53,4925,-10.46,20240725,2125,107.53,20240628,6150,-28.29,20231116,2125,107.53,20240628,6.08,N,365330,500,153 억,,220920,N,N,0,N,00,N
20240726,091209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,55,2,1.25,4998319435,1138091,2.58,4310,4495,4270,5720,3080,4400,4391.83,0.72,0,154090,5206,4802,4521,4117,3836,4662,3977,153,1320,500,2720,5,1,30610000,1364,10.08,2.95,12,3.72,442.00,1510.00,6150,20231116,-27.56,2125,20240628,109.65,4925,-9.54,20240725,2125,109.65,20240628,6150,-27.56,20231116,2125,109.65,20240628,6.08,N,365330,500,153 억,,220920,N,N,0,N,00,N
20240725,161206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,190,2,4.51,203694990290,43752589,771.45,4745,4925,4240,5470,2950,4210,4655.82,0.96,0,-101597,4450,4330,4200,4080,3950,4265,4015,153,1260,500,2610,5,1,30610000,1347,9.95,2.91,12,142.94,442.00,1510.00,6150,20231116,-28.46,2125,20240628,107.06,4925,-10.66,20240725,2125,107.06,20240628,6150,-28.46,20231116,2125,107.06,20240628,6.27,N,365330,500,153 억,,294581,N,N,0,N,00,N
20240725,151220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,110,2,2.61,199482671840,42784181,754.38,4745,4925,4240,5470,2950,4210,4662.54,0.96,0,-121400,4450,4330,4200,4080,3950,4265,4015,153,1260,500,2610,5,1,30610000,1322,9.77,2.86,12,139.77,442.00,1510.00,6150,20231116,-29.76,2125,20240628,103.29,4925,-12.28,20240725,2125,103.29,20240628,6150,-29.76,20231116,2125,103.29,20240628,6.27,N,365330,500,153 억,,294581,N,N,0,N,00,N
20240725,141215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,530,2,12.59,182798489245,39090982,689.26,4745,4925,4240,5470,2950,4210,4676.24,0.96,0,-188755,4450,4330,4200,4080,3950,4265,4015,153,1260,500,2610,5,1,30610000,1451,10.72,3.14,12,127.71,442.00,1510.00,6150,20231116,-22.93,2125,20240628,123.06,4925,-3.76,20240725,2125,123.06,20240628,6150,-22.93,20231116,2125,123.06,20240628,6.27,N,365330,500,153 억,,294581,N,N,0,N,00,N
20240725,131207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,605,2,14.37,152537483695,32575761,574.38,4745,4925,4240,5470,2950,4210,4682.56,0.96,0,-248996,4450,4330,4200,4080,3950,4265,4015,153,1260,500,2610,5,1,30610000,1474,10.89,3.19,12,106.42,442.00,1510.00,6150,20231116,-21.71,2125,20240628,126.59,4925,-2.23,20240725,2125,126.59,20240628,6150,-21.71,20231116,2125,126.59,20240628,6.27,N,365330,500,153 억,,294581,N,N,0,N,00,N
20240725,121213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,40,2,0.95,87243909350,18777757,331.09,4745,4880,4240,5470,2950,4210,4646.15,0.96,0,-234200,4450,4330,4200,4080,3950,4265,4015,153,1260,500,2610,5,1,30610000,1301,9.62,2.81,12,61.35,442.00,1510.00,6150,20231116,-30.89,2125,20240628,100.00,4880,-12.91,20240725,2125,100.00,20240628,6150,-30.89,20231116,2125,100.00,20240628,6.27,N,365330,500,153 억,,294581,N,N,0,N,00,N
20240725,111212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4510,300,2,7.13,81602220775,17481556,308.24,4745,4880,4425,5470,2950,4210,4667.92,0.96,0,-254917,4450,4330,4200,4080,3950,4265,4015,153,1260,500,2610,5,1,30610000,1381,10.20,2.99,12,57.11,442.00,1510.00,6150,20231116,-26.67,2125,20240628,112.24,4880,-7.58,20240725,2125,112.24,20240628,6150,-26.67,20231116,2125,112.24,20240628,6.27,N,365330,500,153 억,,294581,N,N,0,N,00,N
20240725,101204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,390,2,9.26,74272881325,15866677,279.76,4745,4880,4425,5470,2950,4210,4681.08,0.96,0,-270170,4450,4330,4200,4080,3950,4265,4015,153,1260,500,2610,5,1,30610000,1408,10.41,3.05,12,51.83,442.00,1510.00,6150,20231116,-25.20,2125,20240628,116.47,4880,-5.74,20240725,2125,116.47,20240628,6150,-25.20,20231116,2125,116.47,20240628,6.27,N,365330,500,153 억,,294581,N,N,0,N,00,N
20240725,091159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4735,525,2,12.47,41168006070,8628088,152.13,4745,4880,4640,5470,2950,4210,4771.45,0.96,0,-219826,4450,4330,4200,4080,3950,4265,4015,153,1260,500,2610,5,1,30610000,1449,10.71,3.14,12,28.19,442.00,1510.00,6150,20231116,-23.01,2125,20240628,122.82,4880,-2.97,20240725,2125,122.82,20240628,6150,-23.01,20231116,2125,122.82,20240628,6.27,N,365330,500,153 억,,294581,N,N,0,N,00,N
20240724,161157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,-210,5,-4.75,18244360655,4346817,74.46,4245,4320,4070,5740,3095,4420,4196.76,0.48,0,169139,4650,4535,4360,4245,4070,4592,4302,153,1320,500,2740,5,1,30610000,1289,9.52,2.79,12,14.20,442.00,1510.00,6150,20231116,-31.54,2125,20240628,98.12,4750,-11.37,20240722,2125,98.12,20240628,6150,-31.54,20231116,2125,98.12,20240628,5.30,N,365330,500,153 억,,147867,N,N,0,N,00,N
20240724,151214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,-295,5,-6.67,16897602930,4024989,68.95,4245,4320,4070,5740,3095,4420,4198.01,0.48,0,184742,4650,4535,4360,4245,4070,4592,4302,153,1320,500,2740,5,1,30610000,1263,9.33,2.73,12,13.15,442.00,1510.00,6150,20231116,-32.93,2125,20240628,94.12,4750,-13.16,20240722,2125,94.12,20240628,6150,-32.93,20231116,2125,94.12,20240628,5.30,N,365330,500,153 억,,147867,N,N,0,N,00,N
20240724,141210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4105,-315,5,-7.13,14636849165,3475236,59.53,4245,4320,4105,5740,3095,4420,4211.58,0.48,0,159917,4650,4535,4360,4245,4070,4592,4302,153,1320,500,2740,5,1,30610000,1257,9.29,2.72,12,11.35,442.00,1510.00,6150,20231116,-33.25,2125,20240628,93.18,4750,-13.58,20240722,2125,93.18,20240628,6150,-33.25,20231116,2125,93.18,20240628,5.30,N,365330,500,153 억,,147867,N,N,0,N,00,N
20240724,131214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,-175,5,-3.96,11643504250,2754453,47.18,4245,4320,4110,5740,3095,4420,4226.95,0.48,0,197500,4650,4535,4360,4245,4070,4592,4302,153,1320,500,2740,5,1,30610000,1299,9.60,2.81,12,9.00,442.00,1510.00,6150,20231116,-30.98,2125,20240628,99.76,4750,-10.63,20240722,2125,99.76,20240628,6150,-30.98,20231116,2125,99.76,20240628,5.30,N,365330,500,153 억,,147867,N,N,0,N,00,N
20240724,121213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-190,5,-4.30,10632730095,2516473,43.11,4245,4320,4110,5740,3095,4420,4225.02,0.48,0,156533,4650,4535,4360,4245,4070,4592,4302,153,1320,500,2740,5,1,30610000,1295,9.57,2.80,12,8.22,442.00,1510.00,6150,20231116,-31.22,2125,20240628,99.06,4750,-10.95,20240722,2125,99.06,20240628,6150,-31.22,20231116,2125,99.06,20240628,5.30,N,365330,500,153 억,,147867,N,N,0,N,00,N
20240724,111211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,-125,5,-2.83,9727132855,2303592,39.46,4245,4320,4110,5740,3095,4420,4222.34,0.48,0,179941,4650,4535,4360,4245,4070,4592,4302,153,1320,500,2740,5,1,30610000,1315,9.72,2.84,12,7.53,442.00,1510.00,6150,20231116,-30.16,2125,20240628,102.12,4750,-9.58,20240722,2125,102.12,20240628,6150,-30.16,20231116,2125,102.12,20240628,5.30,N,365330,500,153 억,,147867,N,N,0,N,00,N
20240724,101237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,-120,5,-2.71,8431086630,2000756,34.27,4245,4310,4110,5740,3095,4420,4213.64,0.48,0,129509,4650,4535,4360,4245,4070,4592,4302,153,1320,500,2740,5,1,30610000,1316,9.73,2.85,12,6.54,442.00,1510.00,6150,20231116,-30.08,2125,20240628,102.35,4750,-9.47,20240722,2125,102.35,20240628,6150,-30.08,20231116,2125,102.35,20240628,5.30,N,365330,500,153 억,,147867,N,N,0,N,00,N
20240724,091159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,-220,5,-4.98,3424107725,813337,13.93,4245,4255,4140,5740,3095,4420,4209.17,0.48,0,-9606,4650,4535,4360,4245,4070,4592,4302,153,1320,500,2740,5,1,30610000,1286,9.50,2.78,12,2.66,442.00,1510.00,6150,20231116,-31.71,2125,20240628,97.65,4750,-11.58,20240722,2125,97.65,20240628,6150,-31.71,20231116,2125,97.65,20240628,5.30,N,365330,500,153 억,,147867,N,N,0,N,00,N
20240723,161150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,-100,5,-2.21,24197858045,5580949,14.64,4305,4475,4185,5870,3165,4520,4334.56,0.27,0,66173,5090,4805,4465,4180,3840,4947,4322,153,1350,500,2800,5,1,30610000,1353,10.00,2.93,12,18.23,442.00,1510.00,6150,20231116,-28.13,2125,20240628,108.00,4750,-6.95,20240722,2125,108.00,20240628,6150,-28.13,20231116,2125,108.00,20240628,5.49,N,365330,500,153 억,,81717,N,N,0,N,00,N
20240723,151219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,-115,5,-2.54,22778177125,5258642,13.80,4305,4475,4185,5870,3165,4520,4330.60,0.27,0,101832,5090,4805,4465,4180,3840,4947,4322,153,1350,500,2800,5,1,30610000,1348,9.97,2.92,12,17.18,442.00,1510.00,6150,20231116,-28.37,2125,20240628,107.29,4750,-7.26,20240722,2125,107.29,20240628,6150,-28.37,20231116,2125,107.29,20240628,5.49,N,365330,500,153 억,,81717,N,N,0,N,00,N
20240723,141154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,-135,5,-2.99,20638233310,4771932,12.52,4305,4475,4185,5870,3165,4520,4323.82,0.27,0,106937,5090,4805,4465,4180,3840,4947,4322,153,1350,500,2800,5,1,30610000,1342,9.92,2.90,12,15.59,442.00,1510.00,6150,20231116,-28.70,2125,20240628,106.35,4750,-7.68,20240722,2125,106.35,20240628,6150,-28.70,20231116,2125,106.35,20240628,5.49,N,365330,500,153 억,,81717,N,N,0,N,00,N
20240723,131150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,-100,5,-2.21,17594734550,4082601,10.71,4305,4445,4185,5870,3165,4520,4308.30,0.27,0,95554,5090,4805,4465,4180,3840,4947,4322,153,1350,500,2800,5,1,30610000,1353,10.00,2.93,12,13.34,442.00,1510.00,6150,20231116,-28.13,2125,20240628,108.00,4750,-6.95,20240722,2125,108.00,20240628,6150,-28.13,20231116,2125,108.00,20240628,5.49,N,365330,500,153 억,,81717,N,N,0,N,00,N
20240723,121159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,-165,5,-3.65,15686764725,3647502,9.57,4305,4435,4185,5870,3165,4520,4299.06,0.27,0,80868,5090,4805,4465,4180,3840,4947,4322,153,1350,500,2800,5,1,30610000,1333,9.85,2.88,12,11.92,442.00,1510.00,6150,20231116,-29.19,2125,20240628,104.94,4750,-8.32,20240722,2125,104.94,20240628,6150,-29.19,20231116,2125,104.94,20240628,5.49,N,365330,500,153 억,,81717,N,N,0,N,00,N
20240723,111157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,-195,5,-4.31,14591494320,3396435,8.91,4305,4435,4185,5870,3165,4520,4294.34,0.27,0,90197,5090,4805,4465,4180,3840,4947,4322,153,1350,500,2800,5,1,30610000,1324,9.79,2.86,12,11.10,442.00,1510.00,6150,20231116,-29.67,2125,20240628,103.53,4750,-8.95,20240722,2125,103.53,20240628,6150,-29.67,20231116,2125,103.53,20240628,5.49,N,365330,500,153 억,,81717,N,N,0,N,00,N
20240723,101151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,-230,5,-5.09,10549384185,2466016,6.47,4305,4435,4185,5870,3165,4520,4275.24,0.27,0,134009,5090,4805,4465,4180,3840,4947,4322,153,1350,500,2800,5,1,30610000,1313,9.71,2.84,12,8.06,442.00,1510.00,6150,20231116,-30.24,2125,20240628,101.88,4750,-9.68,20240722,2125,101.88,20240628,6150,-30.24,20231116,2125,101.88,20240628,5.49,N,365330,500,153 억,,81717,N,N,0,N,00,N
20240723,091204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,-310,5,-6.86,5137724855,1195373,3.14,4305,4435,4210,5870,3165,4520,4292.91,0.27,0,41118,5090,4805,4465,4180,3840,4947,4322,153,1350,500,2800,5,1,30610000,1289,9.52,2.79,12,3.91,442.00,1510.00,6150,20231116,-31.54,2125,20240628,98.12,4750,-11.37,20240722,2125,98.12,20240628,6150,-31.54,20231116,2125,98.12,20240628,5.49,N,365330,500,153 억,,81717,N,N,0,N,00,N
20240722,161143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,395,2,9.58,170938863305,37767460,130.88,4125,4750,4125,5360,2890,4125,4527.89,0.53,0,-82964,4745,4435,4160,3850,3575,4590,4005,153,1235,500,2550,5,1,30610000,1384,10.23,2.99,12,123.38,442.00,1510.00,6150,20231116,-26.50,2125,20240628,112.71,4750,-4.84,20240722,2125,112.71,20240628,6150,-26.50,20231116,2125,112.71,20240628,4.44,N,365330,500,153 억,,163634,N,N,0,N,00,N
20240722,151156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,375,2,9.09,168246332675,37170853,128.82,4125,4750,4125,5360,2890,4125,4528.07,0.53,0,-41663,4745,4435,4160,3850,3575,4590,4005,153,1235,500,2550,5,1,30610000,1377,10.18,2.98,12,121.43,442.00,1510.00,6150,20231116,-26.83,2125,20240628,111.76,4750,-5.26,20240722,2125,111.76,20240628,6150,-26.83,20231116,2125,111.76,20240628,4.44,N,365330,500,153 억,,163634,N,N,0,N,00,N
20240722,141203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4505,380,2,9.21,160926509305,35542885,123.18,4125,4750,4125,5360,2890,4125,4529.53,0.53,0,-21640,4745,4435,4160,3850,3575,4590,4005,153,1235,500,2550,5,1,30610000,1379,10.19,2.98,12,116.12,442.00,1510.00,6150,20231116,-26.75,2125,20240628,112.00,4750,-5.16,20240722,2125,112.00,20240628,6150,-26.75,20231116,2125,112.00,20240628,4.44,N,365330,500,153 억,,163634,N,N,0,N,00,N
20240722,131158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4565,440,2,10.67,155173802965,34266833,118.75,4125,4750,4125,5360,2890,4125,4530.33,0.53,0,-86912,4745,4435,4160,3850,3575,4590,4005,153,1235,500,2550,5,1,30610000,1397,10.33,3.02,12,111.95,442.00,1510.00,6150,20231116,-25.77,2125,20240628,114.82,4750,-3.89,20240722,2125,114.82,20240628,6150,-25.77,20231116,2125,114.82,20240628,4.44,N,365330,500,153 억,,163634,N,N,0,N,00,N
20240722,121157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,330,2,8.00,142257115545,31435280,108.94,4125,4750,4125,5360,2890,4125,4527.49,0.53,0,-97126,4745,4435,4160,3850,3575,4590,4005,153,1235,500,2550,5,1,30610000,1364,10.08,2.95,12,102.70,442.00,1510.00,6150,20231116,-27.56,2125,20240628,109.65,4750,-6.21,20240722,2125,109.65,20240628,6150,-27.56,20231116,2125,109.65,20240628,4.44,N,365330,500,153 억,,163634,N,N,0,N,00,N
20240722,111153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,445,2,10.79,134846791365,29769668,103.17,4125,4750,4125,5360,2890,4125,4531.90,0.53,0,-102500,4745,4435,4160,3850,3575,4590,4005,153,1235,500,2550,5,1,30610000,1399,10.34,3.03,12,97.25,442.00,1510.00,6150,20231116,-25.69,2125,20240628,115.06,4750,-3.79,20240722,2125,115.06,20240628,6150,-25.69,20231116,2125,115.06,20240628,4.44,N,365330,500,153 억,,163634,N,N,0,N,00,N
20240722,101152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4510,385,2,9.33,122676325085,27104223,93.93,4125,4750,4125,5360,2890,4125,4528.53,0.53,0,-88126,4745,4435,4160,3850,3575,4590,4005,153,1235,500,2550,5,1,30610000,1381,10.20,2.99,12,88.55,442.00,1510.00,6150,20231116,-26.67,2125,20240628,112.24,4750,-5.05,20240722,2125,112.24,20240628,6150,-26.67,20231116,2125,112.24,20240628,4.44,N,365330,500,153 억,,163634,N,N,0,N,00,N
20240722,091156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,195,2,4.73,27379483225,6303335,21.84,4125,4520,4125,5360,2890,4125,4349.47,0.53,0,-97127,4745,4435,4160,3850,3575,4590,4005,153,1235,500,2550,5,1,30610000,1322,9.77,2.86,12,20.59,442.00,1510.00,6150,20231116,-29.76,2125,20240628,103.29,4520,-4.42,20240722,2125,103.29,20240628,6150,-29.76,20231116,2125,103.29,20240628,4.44,N,365330,500,153 억,,163634,N,N,0,N,00,N
20240719,161124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,55,2,1.35,119615727750,28503685,245.06,3905,4470,3885,5290,2850,4070,4196.74,0.26,0,70280,4396,4232,3956,3792,3516,4315,3875,153,1220,500,2520,5,1,30610000,1263,9.33,2.73,12,93.12,442.00,1510.00,6150,20231116,-32.93,2125,20240628,94.12,4470,-7.72,20240719,2125,94.12,20240628,6150,-32.93,20231116,2125,94.12,20240628,3.91,N,365330,500,153 억,,79830,N,N,0,N,00,N
20240719,151137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4075,5,2,0.12,115374757805,27471182,236.18,3905,4470,3885,5290,2850,4070,4199.85,0.26,0,17804,4396,4232,3956,3792,3516,4315,3875,153,1220,500,2520,5,1,30610000,1247,9.22,2.70,12,89.75,442.00,1510.00,6150,20231116,-33.74,2125,20240628,91.76,4470,-8.84,20240719,2125,91.76,20240628,6150,-33.74,20231116,2125,91.76,20240628,3.91,N,365330,500,153 억,,79830,N,N,0,N,00,N
20240719,141138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4110,40,2,0.98,106364893275,25221784,216.84,3905,4470,3885,5290,2850,4070,4217.19,0.26,0,-21302,4396,4232,3956,3792,3516,4315,3875,153,1220,500,2520,5,1,30610000,1258,9.30,2.72,12,82.40,442.00,1510.00,6150,20231116,-33.17,2125,20240628,93.41,4470,-8.05,20240719,2125,93.41,20240628,6150,-33.17,20231116,2125,93.41,20240628,3.91,N,365330,500,153 억,,79830,N,N,0,N,00,N
20240719,131130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4235,165,2,4.05,84176038905,19969584,171.69,3905,4470,3885,5290,2850,4070,4215.22,0.26,0,-49015,4396,4232,3956,3792,3516,4315,3875,153,1220,500,2520,5,1,30610000,1296,9.58,2.80,12,65.24,442.00,1510.00,6150,20231116,-31.14,2125,20240628,99.29,4470,-5.26,20240719,2125,99.29,20240628,6150,-31.14,20231116,2125,99.29,20240628,3.91,N,365330,500,153 억,,79830,N,N,0,N,00,N
20240719,121128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-90,5,-2.21,14467834915,3640567,31.30,3905,4080,3885,5290,2850,4070,3974.03,0.26,0,23678,4396,4232,3956,3792,3516,4315,3875,153,1220,500,2520,5,1,30610000,1218,9.00,2.64,12,11.89,442.00,1510.00,6150,20231116,-35.28,2125,20240628,87.29,4340,-8.29,20240102,2125,87.29,20240628,6150,-35.28,20231116,2125,87.29,20240628,3.91,N,365330,500,153 억,,79830,N,N,0,N,00,N
20240719,111139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,-55,5,-1.35,12107981735,3043393,26.17,3905,4080,3885,5290,2850,4070,3978.42,0.26,0,59908,4396,4232,3956,3792,3516,4315,3875,153,1220,500,2520,5,1,30610000,1229,9.08,2.66,12,9.94,442.00,1510.00,6150,20231116,-34.72,2125,20240628,88.94,4340,-7.49,20240102,2125,88.94,20240628,6150,-34.72,20231116,2125,88.94,20240628,3.91,N,365330,500,153 억,,79830,N,N,0,N,00,N
20240719,101126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-85,5,-2.09,7376404905,1864912,16.03,3905,4040,3885,5290,2850,4070,3955.30,0.26,0,64628,4396,4232,3956,3792,3516,4315,3875,153,1220,500,2520,5,1,30610000,1220,9.02,2.64,12,6.09,442.00,1510.00,6150,20231116,-35.20,2125,20240628,87.53,4340,-8.18,20240102,2125,87.53,20240628,6150,-35.20,20231116,2125,87.53,20240628,3.91,N,365330,500,153 억,,79830,N,N,0,N,00,N
20240719,091141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,-165,5,-4.05,3153124965,804236,6.91,3905,3980,3885,5290,2850,4070,3920.46,0.26,0,38690,4396,4232,3956,3792,3516,4315,3875,153,1220,500,2520,5,1,30610000,1195,8.83,2.59,12,2.63,442.00,1510.00,6150,20231116,-36.50,2125,20240628,83.76,4340,-10.02,20240102,2125,83.76,20240628,6150,-36.50,20231116,2125,83.76,20240628,3.91,N,365330,500,153 억,,79830,N,N,0,N,00,N
20240718,161117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4070,105,2,2.65,43616625295,11083973,128.95,4060,4120,3680,5150,2780,3965,3934.62,0.68,0,-114101,4401,4182,4046,3827,3691,4115,3760,153,1185,500,2450,5,1,30610000,1246,9.21,2.70,12,36.21,442.00,1510.00,6150,20231116,-33.82,2125,20240628,91.53,4340,-6.22,20240102,2125,91.53,20240628,6150,-33.82,20231116,2125,91.53,20240628,4.18,N,365330,500,153 억,,208757,N,N,0,N,00,N
20240718,151128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,40,2,1.01,38683460725,9867765,114.80,4060,4120,3680,5150,2780,3965,3920.18,0.68,0,-17977,4401,4182,4046,3827,3691,4115,3760,153,1185,500,2450,5,1,30610000,1226,9.06,2.65,12,32.24,442.00,1510.00,6150,20231116,-34.88,2125,20240628,88.47,4340,-7.72,20240102,2125,88.47,20240628,6150,-34.88,20231116,2125,88.47,20240628,4.18,N,365330,500,153 억,,208757,N,N,0,N,00,N
20240718,141120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-95,5,-2.40,32846400875,8399828,97.72,4060,4120,3680,5150,2780,3965,3910.37,0.68,0,2302,4401,4182,4046,3827,3691,4115,3760,153,1185,500,2450,5,1,30610000,1185,8.76,2.56,12,27.44,442.00,1510.00,6150,20231116,-37.07,2125,20240628,82.12,4340,-10.83,20240102,2125,82.12,20240628,6150,-37.07,20231116,2125,82.12,20240628,4.18,N,365330,500,153 억,,208757,N,N,0,N,00,N
20240718,131120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-45,5,-1.13,31199295180,7973584,92.76,4060,4120,3680,5150,2780,3965,3912.83,0.68,0,56781,4401,4182,4046,3827,3691,4115,3760,153,1185,500,2450,5,1,30610000,1200,8.87,2.60,12,26.05,442.00,1510.00,6150,20231116,-36.26,2125,20240628,84.47,4340,-9.68,20240102,2125,84.47,20240628,6150,-36.26,20231116,2125,84.47,20240628,4.18,N,365330,500,153 억,,208757,N,N,0,N,00,N
20240718,121119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,-55,5,-1.39,27229335010,6966849,81.05,4060,4120,3680,5150,2780,3965,3908.41,0.68,0,78871,4401,4182,4046,3827,3691,4115,3760,153,1185,500,2450,5,1,30610000,1197,8.85,2.59,12,22.76,442.00,1510.00,6150,20231116,-36.42,2125,20240628,84.00,4340,-9.91,20240102,2125,84.00,20240628,6150,-36.42,20231116,2125,84.00,20240628,4.18,N,365330,500,153 억,,208757,N,N,0,N,00,N
20240718,111128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-95,5,-2.40,25196391085,6447552,75.01,4060,4120,3680,5150,2780,3965,3907.90,0.68,0,50231,4401,4182,4046,3827,3691,4115,3760,153,1185,500,2450,5,1,30610000,1185,8.76,2.56,12,21.06,442.00,1510.00,6150,20231116,-37.07,2125,20240628,82.12,4340,-10.83,20240102,2125,82.12,20240628,6150,-37.07,20231116,2125,82.12,20240628,4.18,N,365330,500,153 억,,208757,N,N,0,N,00,N
20240718,101130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,-65,5,-1.64,22600504330,5781309,67.26,4060,4120,3680,5150,2780,3965,3909.24,0.68,0,4983,4401,4182,4046,3827,3691,4115,3760,153,1185,500,2450,5,1,30610000,1194,8.82,2.58,12,18.89,442.00,1510.00,6150,20231116,-36.59,2125,20240628,83.53,4340,-10.14,20240102,2125,83.53,20240628,6150,-36.59,20231116,2125,83.53,20240628,4.18,N,365330,500,153 억,,208757,N,N,0,N,00,N
20240718,091132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-135,5,-3.40,9353724405,2386312,27.76,4060,4120,3680,5150,2780,3965,3919.74,0.68,0,-119227,4401,4182,4046,3827,3691,4115,3760,153,1185,500,2450,5,1,30610000,1172,8.67,2.54,12,7.80,442.00,1510.00,6150,20231116,-37.72,2125,20240628,80.24,4340,-11.75,20240102,2125,80.24,20240628,6150,-37.72,20231116,2125,80.24,20240628,4.18,N,365330,500,153 억,,208757,N,N,0,N,00,N
20240717,161218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3965,-190,5,-4.57,32417506615,7934153,16.84,4095,4265,3910,5400,2910,4155,4088.53,0.21,0,145274,4681,4417,3966,3702,3251,4550,3835,153,1245,500,2570,5,1,30610000,1214,8.97,2.63,12,25.92,442.00,1510.00,6150,20231116,-35.53,2125,20240628,86.59,4340,-8.64,20240102,2125,86.59,20240628,6150,-35.53,20231116,2125,86.59,20240628,4.11,N,365330,500,153 억,,63795,N,N,0,N,00,N
20240717,151224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3965,-190,5,-4.57,30437097255,7434428,15.78,4095,4265,3910,5400,2910,4155,4094.06,0.21,0,107525,4681,4417,3966,3702,3251,4550,3835,153,1245,500,2570,5,1,30610000,1214,8.97,2.63,12,24.29,442.00,1510.00,6150,20231116,-35.53,2125,20240628,86.59,4340,-8.64,20240102,2125,86.59,20240628,6150,-35.53,20231116,2125,86.59,20240628,4.11,N,365330,500,153 억,,63795,N,N,0,N,00,N
20240717,141221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-160,5,-3.85,27365302855,6661539,14.14,4095,4265,3985,5400,2910,4155,4107.94,0.21,0,96294,4681,4417,3966,3702,3251,4550,3835,153,1245,500,2570,5,1,30610000,1223,9.04,2.65,12,21.76,442.00,1510.00,6150,20231116,-35.04,2125,20240628,88.00,4340,-7.95,20240102,2125,88.00,20240628,6150,-35.04,20231116,2125,88.00,20240628,4.11,N,365330,500,153 억,,63795,N,N,0,N,00,N
20240717,131219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-170,5,-4.09,26384143790,6417525,13.62,4095,4265,3985,5400,2910,4155,4111.25,0.21,0,98472,4681,4417,3966,3702,3251,4550,3835,153,1245,500,2570,5,1,30610000,1220,9.02,2.64,12,20.97,442.00,1510.00,6150,20231116,-35.20,2125,20240628,87.53,4340,-8.18,20240102,2125,87.53,20240628,6150,-35.20,20231116,2125,87.53,20240628,4.11,N,365330,500,153 억,,63795,N,N,0,N,00,N
20240717,121220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4070,-85,5,-2.05,24667793820,5990275,12.71,4095,4265,4005,5400,2910,4155,4117.96,0.21,0,102672,4681,4417,3966,3702,3251,4550,3835,153,1245,500,2570,5,1,30610000,1246,9.21,2.70,12,19.57,442.00,1510.00,6150,20231116,-33.82,2125,20240628,91.53,4340,-6.22,20240102,2125,91.53,20240628,6150,-33.82,20231116,2125,91.53,20240628,4.11,N,365330,500,153 억,,63795,N,N,0,N,00,N
20240717,111222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4095,-60,5,-1.44,21518555025,5212080,11.06,4095,4265,4035,5400,2910,4155,4128.58,0.21,0,142066,4681,4417,3966,3702,3251,4550,3835,153,1245,500,2570,5,1,30610000,1253,9.26,2.71,12,17.03,442.00,1510.00,6150,20231116,-33.41,2125,20240628,92.71,4340,-5.65,20240102,2125,92.71,20240628,6150,-33.41,20231116,2125,92.71,20240628,4.11,N,365330,500,153 억,,63795,N,N,0,N,00,N
20240717,101225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,-75,5,-1.81,17968270355,4353645,9.24,4095,4265,4035,5400,2910,4155,4127.17,0.21,0,92193,4681,4417,3966,3702,3251,4550,3835,153,1245,500,2570,5,1,30610000,1249,9.23,2.70,12,14.22,442.00,1510.00,6150,20231116,-33.66,2125,20240628,92.00,4340,-5.99,20240102,2125,92.00,20240628,6150,-33.66,20231116,2125,92.00,20240628,4.11,N,365330,500,153 억,,63795,N,N,0,N,00,N
20240717,091003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4070,-85,5,-2.05,7205954075,1749961,3.71,4095,4265,4050,5400,2910,4155,4117.74,0.21,0,61796,4681,4417,3966,3702,3251,4550,3835,153,1245,500,2570,5,1,30610000,1246,9.21,2.70,12,5.72,442.00,1510.00,6150,20231116,-33.82,2125,20240628,91.53,4340,-6.22,20240102,2125,91.53,20240628,6150,-33.82,20231116,2125,91.53,20240628,4.11,N,365330,500,153 억,,63795,N,N,0,N,00,N
20240716,161223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4155,900,2,27.65,185672084090,46705092,132.64,3580,4230,3515,4230,2280,3255,3975.19,0.71,0,-152084,3921,3587,3336,3002,2751,3755,3170,153,975,500,2010,5,1,30610000,1272,9.40,2.75,12,152.58,442.00,1510.00,6150,20231116,-32.44,2125,20240628,95.53,4340,-4.26,20240102,2125,95.53,20240628,6150,-32.44,20231116,2125,95.53,20240628,4.48,N,365330,500,153 억,,216047,N,N,0,N,00,N
20240716,151236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,795,2,24.42,178839780420,45043705,127.92,3580,4230,3515,4230,2280,3255,3970.37,0.71,0,-181684,3921,3587,3336,3002,2751,3755,3170,153,975,500,2010,5,1,30610000,1240,9.16,2.68,12,147.15,442.00,1510.00,6150,20231116,-34.15,2125,20240628,90.59,4340,-6.68,20240102,2125,90.59,20240628,6150,-34.15,20231116,2125,90.59,20240628,4.48,N,365330,500,153 억,,216047,N,N,0,N,00,N
20240716,141230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,660,2,20.28,154643725765,39076256,110.97,3580,4230,3515,4230,2280,3255,3957.50,0.71,0,-141238,3921,3587,3336,3002,2751,3755,3170,153,975,500,2010,5,1,30610000,1198,8.86,2.59,12,127.66,442.00,1510.00,6150,20231116,-36.34,2125,20240628,84.24,4340,-9.79,20240102,2125,84.24,20240628,6150,-36.34,20231116,2125,84.24,20240628,4.48,N,365330,500,153 억,,216047,N,N,0,N,00,N
20240716,131232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4075,820,2,25.19,143811420300,36343514,103.21,3580,4230,3515,4230,2280,3255,3957.01,0.71,0,-119624,3921,3587,3336,3002,2751,3755,3170,153,975,500,2010,5,1,30610000,1247,9.22,2.70,12,118.73,442.00,1510.00,6150,20231116,-33.74,2125,20240628,91.76,4340,-6.11,20240102,2125,91.76,20240628,6150,-33.74,20231116,2125,91.76,20240628,4.48,N,365330,500,153 억,,216047,N,N,0,N,00,N
20240716,121228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,760,2,23.35,133774201770,33879063,96.21,3580,4230,3515,4230,2280,3255,3948.59,0.71,0,-165435,3921,3587,3336,3002,2751,3755,3170,153,975,500,2010,5,1,30610000,1229,9.08,2.66,12,110.68,442.00,1510.00,6150,20231116,-34.72,2125,20240628,88.94,4340,-7.49,20240102,2125,88.94,20240628,6150,-34.72,20231116,2125,88.94,20240628,4.48,N,365330,500,153 억,,216047,N,N,0,N,00,N
20240716,111231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,760,2,23.35,127829191315,32402241,92.02,3580,4230,3515,4230,2280,3255,3945.08,0.71,0,-106277,3921,3587,3336,3002,2751,3755,3170,153,975,500,2010,5,1,30610000,1229,9.08,2.66,12,105.86,442.00,1510.00,6150,20231116,-34.72,2125,20240628,88.94,4340,-7.49,20240102,2125,88.94,20240628,6150,-34.72,20231116,2125,88.94,20240628,4.48,N,365330,500,153 억,,216047,N,N,0,N,00,N
20240716,101230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4095,840,2,25.81,113398893065,28819341,81.84,3580,4230,3515,4230,2280,3255,3934.83,0.71,0,-148364,3921,3587,3336,3002,2751,3755,3170,153,975,500,2010,5,1,30610000,1253,9.26,2.71,12,94.15,442.00,1510.00,6150,20231116,-33.41,2125,20240628,92.71,4340,-5.65,20240102,2125,92.71,20240628,6150,-33.41,20231116,2125,92.71,20240628,4.48,N,365330,500,153 억,,216047,N,N,0,N,00,N
20240716,091228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,625,2,19.20,41937790915,11126109,31.60,3580,3910,3515,4230,2280,3255,3769.34,0.71,0,-164522,3921,3587,3336,3002,2751,3755,3170,153,975,500,2010,5,1,30610000,1188,8.78,2.57,12,36.35,442.00,1510.00,6150,20231116,-36.91,2125,20240628,82.59,4340,-10.60,20240102,2125,82.59,20240628,6150,-36.91,20231116,2125,82.59,20240628,4.48,N,365330,500,153 억,,216047,N,N,0,N,00,N
20240715,161209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3255,340,2,11.66,116346887205,34343493,415.85,3205,3670,3085,3785,2045,2915,3388.45,0.93,0,-74084,3228,3071,2873,2716,2518,3150,2795,153,870,500,1800,5,1,30610000,996,7.36,2.16,12,112.20,442.00,1510.00,6150,20231116,-47.07,2125,20240628,53.18,4340,-25.00,20240102,2125,53.18,20240628,6150,-47.07,20231116,2125,53.18,20240628,4.27,N,365330,500,153 억,,285866,N,N,0,N,00,N
20240715,151218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,395,2,13.55,114478974415,33775460,408.97,3205,3670,3085,3785,2045,2915,3389.98,0.93,0,-102618,3228,3071,2873,2716,2518,3150,2795,153,870,500,1800,5,1,30610000,1013,7.49,2.19,12,110.34,442.00,1510.00,6150,20231116,-46.18,2125,20240628,55.76,4340,-23.73,20240102,2125,55.76,20240628,6150,-46.18,20231116,2125,55.76,20240628,4.27,N,365330,500,153 억,,285866,N,N,0,N,00,N
20240715,141214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3270,355,2,12.18,111502663650,32872025,398.03,3205,3670,3085,3785,2045,2915,3392.60,0.93,0,-120360,3228,3071,2873,2716,2518,3150,2795,153,870,500,1800,5,1,30610000,1001,7.40,2.17,12,107.39,442.00,1510.00,6150,20231116,-46.83,2125,20240628,53.88,4340,-24.65,20240102,2125,53.88,20240628,6150,-46.83,20231116,2125,53.88,20240628,4.27,N,365330,500,153 억,,285866,N,N,0,N,00,N
20240715,131218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3345,430,2,14.75,105225739960,30966707,374.96,3205,3670,3085,3785,2045,2915,3398.65,0.93,0,-251071,3228,3071,2873,2716,2518,3150,2795,153,870,500,1800,5,1,30610000,1024,7.57,2.22,12,101.17,442.00,1510.00,6150,20231116,-45.61,2125,20240628,57.41,4340,-22.93,20240102,2125,57.41,20240628,6150,-45.61,20231116,2125,57.41,20240628,4.27,N,365330,500,153 억,,285866,N,N,0,N,00,N
20240715,121215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,480,2,16.47,98406255435,28966454,350.74,3205,3670,3085,3785,2045,2915,3397.92,0.93,0,-262488,3228,3071,2873,2716,2518,3150,2795,153,870,500,1800,5,1,30610000,1039,7.68,2.25,12,94.63,442.00,1510.00,6150,20231116,-44.80,2125,20240628,59.76,4340,-21.77,20240102,2125,59.76,20240628,6150,-44.80,20231116,2125,59.76,20240628,4.27,N,365330,500,153 억,,285866,N,N,0,N,00,N
20240715,111216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,445,2,15.27,88342042965,25999637,314.82,3205,3670,3085,3785,2045,2915,3398.56,0.93,0,-221711,3228,3071,2873,2716,2518,3150,2795,153,870,500,1800,5,1,30610000,1028,7.60,2.23,12,84.94,442.00,1510.00,6150,20231116,-45.37,2125,20240628,58.12,4340,-22.58,20240102,2125,58.12,20240628,6150,-45.37,20231116,2125,58.12,20240628,4.27,N,365330,500,153 억,,285866,N,N,0,N,00,N
20240715,101214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,695,2,23.84,66036065280,19609396,237.44,3205,3630,3085,3785,2045,2915,3368.50,0.93,0,-148052,3228,3071,2873,2716,2518,3150,2795,153,870,500,1800,5,1,30610000,1105,8.17,2.39,12,64.06,442.00,1510.00,6150,20231116,-41.30,2125,20240628,69.88,4340,-16.82,20240102,2125,69.88,20240628,6150,-41.30,20231116,2125,69.88,20240628,4.27,N,365330,500,153 억,,285866,N,N,0,N,00,N
20240715,091216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,240,2,8.23,14779352120,4641819,56.21,3205,3325,3085,3785,2045,2915,3186.30,0.93,0,-188981,3228,3071,2873,2716,2518,3150,2795,153,870,500,1800,5,1,30610000,966,7.14,2.09,12,15.16,442.00,1510.00,6150,20231116,-48.70,2125,20240628,48.47,4340,-27.30,20240102,2125,48.47,20240628,6150,-48.70,20231116,2125,48.47,20240628,4.27,N,365330,500,153 억,,285866,N,N,0,N,00,N
20240712,161206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,200,2,7.37,23603673590,8179323,751.31,2720,3030,2675,3525,1905,2715,2886.17,0.83,0,32782,2885,2800,2720,2635,2555,2760,2595,153,810,500,1680,5,1,30610000,892,6.60,1.93,12,26.72,442.00,1510.00,6150,20231116,-52.60,2125,20240628,37.18,4340,-32.83,20240102,2125,37.18,20240628,6150,-52.60,20231116,2125,37.18,20240628,4.12,N,365330,500,153 억,,252690,N,N,0,N,00,N
20240712,151214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,140,2,5.16,22397056460,7761786,712.96,2720,3030,2675,3525,1905,2715,2886.12,0.83,0,49085,2885,2800,2720,2635,2555,2760,2595,153,810,500,1680,5,1,30610000,874,6.46,1.89,12,25.36,442.00,1510.00,6150,20231116,-53.58,2125,20240628,34.35,4340,-34.22,20240102,2125,34.35,20240628,6150,-53.58,20231116,2125,34.35,20240628,4.12,N,365330,500,153 억,,252690,N,N,0,N,00,N
20240712,141217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,125,2,4.60,20876173510,7226363,663.78,2720,3030,2675,3525,1905,2715,2889.51,0.83,0,-15221,2885,2800,2720,2635,2555,2760,2595,153,810,500,1680,5,1,30610000,869,6.43,1.88,12,23.61,442.00,1510.00,6150,20231116,-53.82,2125,20240628,33.65,4340,-34.56,20240102,2125,33.65,20240628,6150,-53.82,20231116,2125,33.65,20240628,4.12,N,365330,500,153 억,,252690,N,N,0,N,00,N
20240712,131211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,150,2,5.52,8977107515,3154189,289.73,2720,2920,2675,3525,1905,2715,2847.17,0.83,0,131479,2885,2800,2720,2635,2555,2760,2595,153,810,500,1680,5,1,30610000,877,6.48,1.90,12,10.30,442.00,1510.00,6150,20231116,-53.41,2125,20240628,34.82,4340,-33.99,20240102,2125,34.82,20240628,6150,-53.41,20231116,2125,34.82,20240628,4.12,N,365330,500,153 억,,252690,N,N,0,N,00,N
20240712,121212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,155,2,5.71,8317386485,2922499,268.45,2720,2920,2675,3525,1905,2715,2847.15,0.83,0,150682,2885,2800,2720,2635,2555,2760,2595,153,810,500,1680,5,1,30610000,879,6.49,1.90,12,9.55,442.00,1510.00,6150,20231116,-53.33,2125,20240628,35.06,4340,-33.87,20240102,2125,35.06,20240628,6150,-53.33,20231116,2125,35.06,20240628,4.12,N,365330,500,153 억,,252690,N,N,0,N,00,N
20240712,111209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,125,2,4.60,7633451890,2681679,246.33,2720,2920,2675,3525,1905,2715,2847.79,0.83,0,147789,2885,2800,2720,2635,2555,2760,2595,153,810,500,1680,5,1,30610000,869,6.43,1.88,12,8.76,442.00,1510.00,6150,20231116,-53.82,2125,20240628,33.65,4340,-34.56,20240102,2125,33.65,20240628,6150,-53.82,20231116,2125,33.65,20240628,4.12,N,365330,500,153 억,,252690,N,N,0,N,00,N
20240712,101210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,135,2,4.97,5318108630,1877542,172.46,2720,2920,2675,3525,1905,2715,2834.12,0.83,0,191160,2885,2800,2720,2635,2555,2760,2595,153,810,500,1680,5,1,30610000,872,6.45,1.89,12,6.13,442.00,1510.00,6150,20231116,-53.66,2125,20240628,34.12,4340,-34.33,20240102,2125,34.12,20240628,6150,-53.66,20231116,2125,34.12,20240628,4.12,N,365330,500,153 억,,252690,N,N,0,N,00,N
20240712,091207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,25,2,0.92,492021045,181690,16.69,2720,2745,2675,3525,1905,2715,2706.88,0.83,0,23041,2885,2800,2720,2635,2555,2760,2595,153,810,500,1680,5,1,30610000,839,6.20,1.81,12,0.59,442.00,1510.00,6150,20231116,-55.45,2125,20240628,28.94,4340,-36.87,20240102,2125,28.94,20240628,6150,-55.45,20231116,2125,28.94,20240628,4.12,N,365330,500,153 억,,252690,N,N,0,N,00,N
20240711,161201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,-55,5,-1.99,2888898865,1060576,63.83,2760,2805,2640,3600,1940,2770,2723.80,0.61,0,66567,2946,2857,2791,2702,2636,2902,2747,153,830,500,1710,5,1,30610000,831,6.14,1.80,12,3.46,442.00,1510.00,6150,20231116,-55.85,2125,20240628,27.76,4340,-37.44,20240102,2125,27.76,20240628,6150,-55.85,20231116,2125,27.76,20240628,4.16,N,365330,500,153 억,,185372,N,N,0,N,00,N
20240711,151209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2705,-65,5,-2.35,2742304315,1006525,60.58,2760,2805,2640,3600,1940,2770,2724.41,0.61,0,61268,2946,2857,2791,2702,2636,2902,2747,153,830,500,1710,5,1,30610000,828,6.12,1.79,12,3.29,442.00,1510.00,6150,20231116,-56.02,2125,20240628,27.29,4340,-37.67,20240102,2125,27.29,20240628,6150,-56.02,20231116,2125,27.29,20240628,4.16,N,365330,500,153 억,,185372,N,N,0,N,00,N
20240711,141210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,-55,5,-1.99,2483665000,911079,54.83,2760,2805,2640,3600,1940,2770,2725.95,0.61,0,45714,2946,2857,2791,2702,2636,2902,2747,153,830,500,1710,5,1,30610000,831,6.14,1.80,12,2.98,442.00,1510.00,6150,20231116,-55.85,2125,20240628,27.76,4340,-37.44,20240102,2125,27.76,20240628,6150,-55.85,20231116,2125,27.76,20240628,4.16,N,365330,500,153 억,,185372,N,N,0,N,00,N
20240711,131207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2695,-75,5,-2.71,2343553485,859379,51.72,2760,2805,2640,3600,1940,2770,2726.90,0.61,0,34948,2946,2857,2791,2702,2636,2902,2747,153,830,500,1710,5,1,30610000,825,6.10,1.78,12,2.81,442.00,1510.00,6150,20231116,-56.18,2125,20240628,26.82,4340,-37.90,20240102,2125,26.82,20240628,6150,-56.18,20231116,2125,26.82,20240628,4.16,N,365330,500,153 억,,185372,N,N,0,N,00,N
20240711,121205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,-85,5,-3.07,2066956455,756976,45.56,2760,2805,2640,3600,1940,2770,2730.41,0.61,0,11356,2946,2857,2791,2702,2636,2902,2747,153,830,500,1710,5,1,30610000,822,6.07,1.78,12,2.47,442.00,1510.00,6150,20231116,-56.34,2125,20240628,26.35,4340,-38.13,20240102,2125,26.35,20240628,6150,-56.34,20231116,2125,26.35,20240628,4.16,N,365330,500,153 억,,185372,N,N,0,N,00,N
20240711,111203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-20,5,-0.72,1180642495,427473,25.73,2760,2805,2740,3600,1940,2770,2761.86,0.61,0,-2162,2946,2857,2791,2702,2636,2902,2747,153,830,500,1710,5,1,30610000,842,6.22,1.82,12,1.40,442.00,1510.00,6150,20231116,-55.28,2125,20240628,29.41,4340,-36.64,20240102,2125,29.41,20240628,6150,-55.28,20231116,2125,29.41,20240628,4.16,N,365330,500,153 억,,185372,N,N,0,N,00,N
20240711,101205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-20,5,-0.72,776314390,280996,16.91,2760,2805,2745,3600,1940,2770,2762.66,0.61,0,19344,2946,2857,2791,2702,2636,2902,2747,153,830,500,1710,5,1,30610000,842,6.22,1.82,12,0.92,442.00,1510.00,6150,20231116,-55.28,2125,20240628,29.41,4340,-36.64,20240102,2125,29.41,20240628,6150,-55.28,20231116,2125,29.41,20240628,4.16,N,365330,500,153 억,,185372,N,N,0,N,00,N
20240711,091202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-10,5,-0.36,270202315,97564,5.87,2760,2795,2750,3600,1940,2770,2769.47,0.61,0,-15579,2946,2857,2791,2702,2636,2902,2747,153,830,500,1710,5,1,30610000,845,6.24,1.83,12,0.32,442.00,1510.00,6150,20231116,-55.12,2125,20240628,29.88,4340,-36.41,20240102,2125,29.88,20240628,6150,-55.12,20231116,2125,29.88,20240628,4.16,N,365330,500,153 억,,185372,N,N,0,N,00,N
20240710,161156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,-15,5,-0.54,4598618870,1644148,20.51,2765,2880,2725,3620,1950,2785,2797.00,0.60,0,2981,3088,2936,2808,2656,2528,3012,2732,153,835,500,1720,5,1,30610000,848,6.27,1.83,12,5.37,442.00,1510.00,6150,20231116,-54.96,2125,20240628,30.35,4340,-36.18,20240102,2125,30.35,20240628,6150,-54.96,20231116,2125,30.35,20240628,4.05,N,365330,500,153 억,,182393,N,N,0,N,00,N
20240710,151202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-10,5,-0.36,4435316220,1585288,19.77,2765,2880,2725,3620,1950,2785,2797.80,0.60,0,-2505,3088,2936,2808,2656,2528,3012,2732,153,835,500,1720,5,1,30610000,849,6.28,1.84,12,5.18,442.00,1510.00,6150,20231116,-54.88,2125,20240628,30.59,4340,-36.06,20240102,2125,30.59,20240628,6150,-54.88,20231116,2125,30.59,20240628,4.05,N,365330,500,153 억,,182393,N,N,0,N,00,N
20240710,141202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,25,2,0.90,4079473065,1457444,18.18,2765,2880,2725,3620,1950,2785,2799.07,0.60,0,-15435,3088,2936,2808,2656,2528,3012,2732,153,835,500,1720,5,1,30610000,860,6.36,1.86,12,4.76,442.00,1510.00,6150,20231116,-54.31,2125,20240628,32.24,4340,-35.25,20240102,2125,32.24,20240628,6150,-54.31,20231116,2125,32.24,20240628,4.05,N,365330,500,153 억,,182393,N,N,0,N,00,N
20240710,131201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,20,2,0.72,3789968335,1353927,16.89,2765,2880,2725,3620,1950,2785,2799.25,0.60,0,-17100,3088,2936,2808,2656,2528,3012,2732,153,835,500,1720,5,1,30610000,859,6.35,1.86,12,4.42,442.00,1510.00,6150,20231116,-54.39,2125,20240628,32.00,4340,-35.37,20240102,2125,32.00,20240628,6150,-54.39,20231116,2125,32.00,20240628,4.05,N,365330,500,153 억,,182393,N,N,0,N,00,N
20240710,121158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,30,2,1.08,3491480050,1247565,15.56,2765,2880,2725,3620,1950,2785,2798.64,0.60,0,-20740,3088,2936,2808,2656,2528,3012,2732,153,835,500,1720,5,1,30610000,862,6.37,1.86,12,4.08,442.00,1510.00,6150,20231116,-54.23,2125,20240628,32.47,4340,-35.14,20240102,2125,32.47,20240628,6150,-54.23,20231116,2125,32.47,20240628,4.05,N,365330,500,153 억,,182393,N,N,0,N,00,N
20240710,111200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-10,5,-0.36,3057750975,1093158,13.64,2765,2880,2725,3620,1950,2785,2797.18,0.60,0,-4113,3088,2936,2808,2656,2528,3012,2732,153,835,500,1720,5,1,30610000,849,6.28,1.84,12,3.57,442.00,1510.00,6150,20231116,-54.88,2125,20240628,30.59,4340,-36.06,20240102,2125,30.59,20240628,6150,-54.88,20231116,2125,30.59,20240628,4.05,N,365330,500,153 억,,182393,N,N,0,N,00,N
20240710,101156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,-5,5,-0.18,1372102510,496290,6.19,2765,2805,2725,3620,1950,2785,2764.69,0.60,0,39951,3088,2936,2808,2656,2528,3012,2732,153,835,500,1720,5,1,30610000,851,6.29,1.84,12,1.62,442.00,1510.00,6150,20231116,-54.80,2125,20240628,30.82,4340,-35.94,20240102,2125,30.82,20240628,6150,-54.80,20231116,2125,30.82,20240628,4.05,N,365330,500,153 억,,182393,N,N,0,N,00,N
20240710,091201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-25,5,-0.90,451935765,164658,2.05,2765,2770,2725,3620,1950,2785,2744.49,0.60,0,11905,3088,2936,2808,2656,2528,3012,2732,153,835,500,1720,5,1,30610000,845,6.24,1.83,12,0.54,442.00,1510.00,6150,20231116,-55.12,2125,20240628,29.88,4340,-36.41,20240102,2125,29.88,20240628,6150,-55.12,20231116,2125,29.88,20240628,4.05,N,365330,500,153 억,,182393,N,N,0,N,00,N
20240709,161153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,75,2,2.77,22555705210,7945542,322.79,2700,2960,2680,3520,1900,2710,2839.11,0.34,0,79281,2950,2830,2770,2650,2590,2800,2620,153,810,500,1680,5,1,30610000,852,6.30,1.84,12,25.96,442.00,1510.00,6150,20231116,-54.72,2125,20240628,31.06,4340,-35.83,20240102,2125,31.06,20240628,6150,-54.72,20231116,2125,31.06,20240628,3.48,N,365330,500,153 억,,105107,N,N,0,N,00,N
20240709,151200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,70,2,2.58,22247556575,7834898,318.29,2700,2960,2680,3520,1900,2710,2839.84,0.34,0,62059,2950,2830,2770,2650,2590,2800,2620,153,810,500,1680,5,1,30610000,851,6.29,1.84,12,25.60,442.00,1510.00,6150,20231116,-54.80,2125,20240628,30.82,4340,-35.94,20240102,2125,30.82,20240628,6150,-54.80,20231116,2125,30.82,20240628,3.48,N,365330,500,153 억,,105107,N,N,0,N,00,N
20240709,141200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,70,2,2.58,21413918770,7535650,306.14,2700,2960,2680,3520,1900,2710,2841.99,0.34,0,5066,2950,2830,2770,2650,2590,2800,2620,153,810,500,1680,5,1,30610000,851,6.29,1.84,12,24.62,442.00,1510.00,6150,20231116,-54.80,2125,20240628,30.82,4340,-35.94,20240102,2125,30.82,20240628,6150,-54.80,20231116,2125,30.82,20240628,3.48,N,365330,500,153 억,,105107,N,N,0,N,00,N
20240709,131204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,65,2,2.40,20265355035,7120283,289.26,2700,2960,2680,3520,1900,2710,2846.48,0.34,0,-51516,2950,2830,2770,2650,2590,2800,2620,153,810,500,1680,5,1,30610000,849,6.28,1.84,12,23.26,442.00,1510.00,6150,20231116,-54.88,2125,20240628,30.59,4340,-36.06,20240102,2125,30.59,20240628,6150,-54.88,20231116,2125,30.59,20240628,3.48,N,365330,500,153 억,,105107,N,N,0,N,00,N
20240709,121204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,185,2,6.83,9620985475,3429715,139.33,2700,2900,2680,3520,1900,2710,2805.68,0.34,0,-47242,2950,2830,2770,2650,2590,2800,2620,153,810,500,1680,5,1,30610000,886,6.55,1.92,12,11.20,442.00,1510.00,6150,20231116,-52.93,2125,20240628,36.24,4340,-33.29,20240102,2125,36.24,20240628,6150,-52.93,20231116,2125,36.24,20240628,3.48,N,365330,500,153 억,,105107,N,N,0,N,00,N
20240709,111205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,25,2,0.92,1884065605,692232,28.12,2700,2760,2680,3520,1900,2710,2722.03,0.34,0,3449,2950,2830,2770,2650,2590,2800,2620,153,810,500,1680,5,1,30610000,837,6.19,1.81,12,2.26,442.00,1510.00,6150,20231116,-55.53,2125,20240628,28.71,4340,-36.98,20240102,2125,28.71,20240628,6150,-55.53,20231116,2125,28.71,20240628,3.48,N,365330,500,153 억,,105107,N,N,0,N,00,N
20240709,101200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,10,2,0.37,1473015265,542336,22.03,2700,2750,2680,3520,1900,2710,2716.26,0.34,0,1356,2950,2830,2770,2650,2590,2800,2620,153,810,500,1680,5,1,30610000,833,6.15,1.80,12,1.77,442.00,1510.00,6150,20231116,-55.77,2125,20240628,28.00,4340,-37.33,20240102,2125,28.00,20240628,6150,-55.77,20231116,2125,28.00,20240628,3.48,N,365330,500,153 억,,105107,N,N,0,N,00,N
20240709,091157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,5,2,0.18,678085305,250657,10.18,2700,2730,2680,3520,1900,2710,2704.87,0.34,0,21141,2950,2830,2770,2650,2590,2800,2620,153,810,500,1680,5,1,30610000,831,6.14,1.80,12,0.82,442.00,1510.00,6150,20231116,-55.85,2125,20240628,27.76,4340,-37.44,20240102,2125,27.76,20240628,6150,-55.85,20231116,2125,27.76,20240628,3.48,N,365330,500,153 억,,105107,N,N,0,N,00,N
20240708,161150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-265,5,-8.91,6607409745,2397995,62.23,2870,2890,2710,3865,2085,2975,2755.72,0.34,0,1062,3085,3030,2920,2865,2755,3057,2892,153,890,500,1840,5,1,30610000,830,6.13,1.79,12,7.83,442.00,1510.00,6150,20231116,-55.93,2125,20240628,27.53,4340,-37.56,20240102,2125,27.53,20240628,6150,-55.93,20231116,2125,27.53,20240628,3.53,N,365330,500,153 억,,104003,N,N,0,N,00,N
20240708,151152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-255,5,-8.57,6023552875,2182907,56.65,2870,2890,2710,3865,2085,2975,2759.41,0.34,0,-24662,3085,3030,2920,2865,2755,3057,2892,153,890,500,1840,5,1,30610000,833,6.15,1.80,12,7.13,442.00,1510.00,6150,20231116,-55.77,2125,20240628,28.00,4340,-37.33,20240102,2125,28.00,20240628,6150,-55.77,20231116,2125,28.00,20240628,3.53,N,365330,500,153 억,,104003,N,N,0,N,00,N
20240708,141155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,-210,5,-7.06,5520192015,1999011,51.88,2870,2890,2710,3865,2085,2975,2761.45,0.34,0,-27986,3085,3030,2920,2865,2755,3057,2892,153,890,500,1840,5,1,30610000,846,6.26,1.83,12,6.53,442.00,1510.00,6150,20231116,-55.04,2125,20240628,30.12,4340,-36.29,20240102,2125,30.12,20240628,6150,-55.04,20231116,2125,30.12,20240628,3.53,N,365330,500,153 억,,104003,N,N,0,N,00,N
20240708,131150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-240,5,-8.07,5005307080,1812694,47.04,2870,2890,2710,3865,2085,2975,2761.24,0.34,0,-30354,3085,3030,2920,2865,2755,3057,2892,153,890,500,1840,5,1,30610000,837,6.19,1.81,12,5.92,442.00,1510.00,6150,20231116,-55.53,2125,20240628,28.71,4340,-36.98,20240102,2125,28.71,20240628,6150,-55.53,20231116,2125,28.71,20240628,3.53,N,365330,500,153 억,,104003,N,N,0,N,00,N
20240708,121152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,-230,5,-7.73,4454342645,1610382,41.79,2870,2890,2710,3865,2085,2975,2766.00,0.34,0,-36311,3085,3030,2920,2865,2755,3057,2892,153,890,500,1840,5,1,30610000,840,6.21,1.82,12,5.26,442.00,1510.00,6150,20231116,-55.37,2125,20240628,29.18,4340,-36.75,20240102,2125,29.18,20240628,6150,-55.37,20231116,2125,29.18,20240628,3.53,N,365330,500,153 억,,104003,N,N,0,N,00,N
20240708,111149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-225,5,-7.56,4212315105,1522539,39.51,2870,2890,2710,3865,2085,2975,2766.62,0.34,0,-32495,3085,3030,2920,2865,2755,3057,2892,153,890,500,1840,5,1,30610000,842,6.22,1.82,12,4.97,442.00,1510.00,6150,20231116,-55.28,2125,20240628,29.41,4340,-36.64,20240102,2125,29.41,20240628,6150,-55.28,20231116,2125,29.41,20240628,3.53,N,365330,500,153 억,,104003,N,N,0,N,00,N
20240708,101150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-225,5,-7.56,3877275515,1400673,36.35,2870,2890,2710,3865,2085,2975,2768.13,0.34,0,-41881,3085,3030,2920,2865,2755,3057,2892,153,890,500,1840,5,1,30610000,842,6.22,1.82,12,4.58,442.00,1510.00,6150,20231116,-55.28,2125,20240628,29.41,4340,-36.64,20240102,2125,29.41,20240628,6150,-55.28,20231116,2125,29.41,20240628,3.53,N,365330,500,153 억,,104003,N,N,0,N,00,N
20240708,091149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,-250,5,-8.40,2453729095,882520,22.90,2870,2890,2710,3865,2085,2975,2780.34,0.34,0,-57051,3085,3030,2920,2865,2755,3057,2892,153,890,500,1840,5,1,30610000,834,6.17,1.80,12,2.88,442.00,1510.00,6150,20231116,-55.69,2125,20240628,28.24,4340,-37.21,20240102,2125,28.24,20240628,6150,-55.69,20231116,2125,28.24,20240628,3.53,N,365330,500,153 억,,104003,N,N,0,N,00,N
20240705,161144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,25,2,0.85,10695747150,3693344,103.85,2830,2975,2810,3835,2065,2950,2893.10,0.34,0,-483,3093,3021,2938,2866,2783,2980,2825,153,885,500,1820,5,1,30610000,911,6.73,1.97,12,12.07,442.00,1510.00,6150,20231116,-51.63,2125,20240628,40.00,4340,-31.45,20240102,2125,40.00,20240628,6150,-51.63,20231116,2125,40.00,20240628,2.59,N,365330,500,153 억,,102667,N,N,0,N,00,N
20240705,151147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-15,5,-0.51,9279575345,3214612,90.39,2830,2970,2810,3835,2065,2950,2886.64,0.34,0,40430,3093,3021,2938,2866,2783,2980,2825,153,885,500,1820,5,1,30610000,898,6.64,1.94,12,10.50,442.00,1510.00,6150,20231116,-52.28,2125,20240628,38.12,4340,-32.37,20240102,2125,38.12,20240628,6150,-52.28,20231116,2125,38.12,20240628,2.59,N,365330,500,153 억,,102667,N,N,0,N,00,N
20240705,141149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,-40,5,-1.36,6547522690,2282895,64.19,2830,2930,2810,3835,2065,2950,2867.99,0.34,0,67397,3093,3021,2938,2866,2783,2980,2825,153,885,500,1820,5,1,30610000,891,6.58,1.93,12,7.46,442.00,1510.00,6150,20231116,-52.68,2125,20240628,36.94,4340,-32.95,20240102,2125,36.94,20240628,6150,-52.68,20231116,2125,36.94,20240628,2.59,N,365330,500,153 억,,102667,N,N,0,N,00,N
20240705,131147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,-70,5,-2.37,5449037555,1903924,53.54,2830,2930,2810,3835,2065,2950,2861.89,0.34,0,26113,3093,3021,2938,2866,2783,2980,2825,153,885,500,1820,5,1,30610000,882,6.52,1.91,12,6.22,442.00,1510.00,6150,20231116,-53.17,2125,20240628,35.53,4340,-33.64,20240102,2125,35.53,20240628,6150,-53.17,20231116,2125,35.53,20240628,2.59,N,365330,500,153 억,,102667,N,N,0,N,00,N
20240705,121147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-50,5,-1.69,4204780910,1470665,41.35,2830,2920,2810,3835,2065,2950,2858.95,0.34,0,97012,3093,3021,2938,2866,2783,2980,2825,153,885,500,1820,5,1,30610000,888,6.56,1.92,12,4.80,442.00,1510.00,6150,20231116,-52.85,2125,20240628,36.47,4340,-33.18,20240102,2125,36.47,20240628,6150,-52.85,20231116,2125,36.47,20240628,2.59,N,365330,500,153 억,,102667,N,N,0,N,00,N
20240705,111144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,-95,5,-3.22,3322708410,1165319,32.77,2830,2885,2810,3835,2065,2950,2851.12,0.34,0,80593,3093,3021,2938,2866,2783,2980,2825,153,885,500,1820,5,1,30610000,874,6.46,1.89,12,3.81,442.00,1510.00,6150,20231116,-53.58,2125,20240628,34.35,4340,-34.22,20240102,2125,34.35,20240628,6150,-53.58,20231116,2125,34.35,20240628,2.59,N,365330,500,153 억,,102667,N,N,0,N,00,N
20240705,101144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,-100,5,-3.39,2574926790,903314,25.40,2830,2885,2810,3835,2065,2950,2850.26,0.34,0,20567,3093,3021,2938,2866,2783,2980,2825,153,885,500,1820,5,1,30610000,872,6.45,1.89,12,2.95,442.00,1510.00,6150,20231116,-53.66,2125,20240628,34.12,4340,-34.33,20240102,2125,34.12,20240628,6150,-53.66,20231116,2125,34.12,20240628,2.59,N,365330,500,153 억,,102667,N,N,0,N,00,N
20240705,091146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,-100,5,-3.39,1297794280,456825,12.85,2830,2860,2810,3835,2065,2950,2840.30,0.34,0,27197,3093,3021,2938,2866,2783,2980,2825,153,885,500,1820,5,1,30610000,872,6.45,1.89,12,1.49,442.00,1510.00,6150,20231116,-53.66,2125,20240628,34.12,4340,-34.33,20240102,2125,34.12,20240628,6150,-53.66,20231116,2125,34.12,20240628,2.59,N,365330,500,153 억,,102667,N,N,0,N,00,N
20240704,161139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-80,5,-2.64,9770113215,3332454,14.49,2985,3010,2855,3935,2125,3030,2932.27,0.40,0,-19637,3340,3185,3010,2855,2680,3262,2932,153,905,500,1870,5,1,30610000,903,6.67,1.95,12,10.89,442.00,1510.00,6150,20231116,-52.03,2125,20240628,38.82,4340,-32.03,20240102,2125,38.82,20240628,6150,-52.03,20231116,2125,38.82,20240628,1.84,N,365330,500,153 억,,121799,N,N,0,N,00,N
20240704,151144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,-65,5,-2.15,8338639505,2846766,12.38,2985,3010,2855,3935,2125,3030,2929.09,0.40,0,51510,3340,3185,3010,2855,2680,3262,2932,153,905,500,1870,5,1,30610000,908,6.71,1.96,12,9.30,442.00,1510.00,6150,20231116,-51.79,2125,20240628,39.53,4340,-31.68,20240102,2125,39.53,20240628,6150,-51.79,20231116,2125,39.53,20240628,1.84,N,365330,500,153 억,,121799,N,N,0,N,00,N
20240704,141143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,-135,5,-4.46,6525101415,2226839,9.69,2985,3010,2865,3935,2125,3030,2930.12,0.40,0,59104,3340,3185,3010,2855,2680,3262,2932,153,905,500,1870,5,1,30610000,886,6.55,1.92,12,7.27,442.00,1510.00,6150,20231116,-52.93,2125,20240628,36.24,4340,-33.29,20240102,2125,36.24,20240628,6150,-52.93,20231116,2125,36.24,20240628,1.84,N,365330,500,153 억,,121799,N,N,0,N,00,N
20240704,131143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,-105,5,-3.47,5912497885,2015656,8.77,2985,3010,2865,3935,2125,3030,2933.19,0.40,0,49267,3340,3185,3010,2855,2680,3262,2932,153,905,500,1870,5,1,30610000,895,6.62,1.94,12,6.58,442.00,1510.00,6150,20231116,-52.44,2125,20240628,37.65,4340,-32.60,20240102,2125,37.65,20240628,6150,-52.44,20231116,2125,37.65,20240628,1.84,N,365330,500,153 억,,121799,N,N,0,N,00,N
20240704,121143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-95,5,-3.14,5353986805,1825309,7.94,2985,3010,2865,3935,2125,3030,2933.09,0.40,0,35822,3340,3185,3010,2855,2680,3262,2932,153,905,500,1870,5,1,30610000,898,6.64,1.94,12,5.96,442.00,1510.00,6150,20231116,-52.28,2125,20240628,38.12,4340,-32.37,20240102,2125,38.12,20240628,6150,-52.28,20231116,2125,38.12,20240628,1.84,N,365330,500,153 억,,121799,N,N,0,N,00,N
20240704,111141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-95,5,-3.14,5006270465,1706061,7.42,2985,3010,2865,3935,2125,3030,2934.29,0.40,0,32867,3340,3185,3010,2855,2680,3262,2932,153,905,500,1870,5,1,30610000,898,6.64,1.94,12,5.57,442.00,1510.00,6150,20231116,-52.28,2125,20240628,38.12,4340,-32.37,20240102,2125,38.12,20240628,6150,-52.28,20231116,2125,38.12,20240628,1.84,N,365330,500,153 억,,121799,N,N,0,N,00,N
20240704,101141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-95,5,-3.14,4457698615,1518990,6.61,2985,3010,2865,3935,2125,3030,2934.52,0.40,0,33881,3340,3185,3010,2855,2680,3262,2932,153,905,500,1870,5,1,30610000,898,6.64,1.94,12,4.96,442.00,1510.00,6150,20231116,-52.28,2125,20240628,38.12,4340,-32.37,20240102,2125,38.12,20240628,6150,-52.28,20231116,2125,38.12,20240628,1.84,N,365330,500,153 억,,121799,N,N,0,N,00,N
20240704,091143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-95,5,-3.14,2203555870,742390,3.23,2985,3010,2920,3935,2125,3030,2968.03,0.40,0,242,3340,3185,3010,2855,2680,3262,2932,153,905,500,1870,5,1,30610000,898,6.64,1.94,12,2.43,442.00,1510.00,6150,20231116,-52.28,2125,20240628,38.12,4340,-32.37,20240102,2125,38.12,20240628,6150,-52.28,20231116,2125,38.12,20240628,1.84,N,365330,500,153 억,,121799,N,N,0,N,00,N
20240703,161136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,55,2,1.85,68320970190,22746455,112.48,2945,3165,2835,3865,2085,2975,3003.97,0.10,0,33898,3468,3221,2728,2481,1988,3345,2605,153,890,500,1840,5,1,30610000,927,6.86,2.01,12,74.31,442.00,1510.00,6150,20231116,-50.73,2125,20240628,42.59,4340,-30.18,20240102,2125,42.59,20240628,6150,-50.73,20231116,2125,42.59,20240628,1.81,N,365330,500,153 억,,31855,N,N,0,N,00,N
20240703,151140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,40,2,1.34,65390709380,21778898,107.69,2945,3165,2835,3865,2085,2975,3002.93,0.10,0,113512,3468,3221,2728,2481,1988,3345,2605,153,890,500,1840,5,1,30610000,923,6.82,2.00,12,71.15,442.00,1510.00,6150,20231116,-50.98,2125,20240628,41.88,4340,-30.53,20240102,2125,41.88,20240628,6150,-50.98,20231116,2125,41.88,20240628,1.81,N,365330,500,153 억,,31855,N,N,0,N,00,N
20240703,141140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,-45,5,-1.51,58739109035,19554343,96.69,2945,3165,2835,3865,2085,2975,3004.42,0.10,0,138545,3468,3221,2728,2481,1988,3345,2605,153,890,500,1840,5,1,30610000,897,6.63,1.94,12,63.88,442.00,1510.00,6150,20231116,-52.36,2125,20240628,37.88,4340,-32.49,20240102,2125,37.88,20240628,6150,-52.36,20231116,2125,37.88,20240628,1.81,N,365330,500,153 억,,31855,N,N,0,N,00,N
20240703,131140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,-10,5,-0.34,56849450905,18910395,93.51,2945,3165,2835,3865,2085,2975,3006.84,0.10,0,87665,3468,3221,2728,2481,1988,3345,2605,153,890,500,1840,5,1,30610000,908,6.71,1.96,12,61.78,442.00,1510.00,6150,20231116,-51.79,2125,20240628,39.53,4340,-31.68,20240102,2125,39.53,20240628,6150,-51.79,20231116,2125,39.53,20240628,1.81,N,365330,500,153 억,,31855,N,N,0,N,00,N
20240703,121139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,-120,5,-4.03,51481885600,17080743,84.46,2945,3165,2835,3865,2085,2975,3014.85,0.10,0,-17191,3468,3221,2728,2481,1988,3345,2605,153,890,500,1840,5,1,30610000,874,6.46,1.89,12,55.80,442.00,1510.00,6150,20231116,-53.58,2125,20240628,34.35,4340,-34.22,20240102,2125,34.35,20240628,6150,-53.58,20231116,2125,34.35,20240628,1.81,N,365330,500,153 억,,31855,N,N,0,N,00,N
20240703,111141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,-30,5,-1.01,32571811475,10808699,53.45,2945,3125,2905,3865,2085,2975,3014.77,0.10,0,-38166,3468,3221,2728,2481,1988,3345,2605,153,890,500,1840,5,1,30610000,901,6.66,1.95,12,35.31,442.00,1510.00,6150,20231116,-52.11,2125,20240628,38.59,4340,-32.14,20240102,2125,38.59,20240628,6150,-52.11,20231116,2125,38.59,20240628,1.81,N,365330,500,153 억,,31855,N,N,0,N,00,N
20240703,101141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,15,2,0.50,30217231860,10014069,49.52,2945,3125,2905,3865,2085,2975,3019.02,0.10,0,-62584,3468,3221,2728,2481,1988,3345,2605,153,890,500,1840,5,1,30610000,915,6.76,1.98,12,32.72,442.00,1510.00,6150,20231116,-51.38,2125,20240628,40.71,4340,-31.11,20240102,2125,40.71,20240628,6150,-51.38,20231116,2125,40.71,20240628,1.81,N,365330,500,153 억,,31855,N,N,0,N,00,N
20240703,091138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,-20,5,-0.67,15395175635,5127278,25.35,2945,3125,2905,3865,2085,2975,3004.63,0.10,0,-33665,3468,3221,2728,2481,1988,3345,2605,153,890,500,1840,5,1,30610000,905,6.69,1.96,12,16.75,442.00,1510.00,6150,20231116,-51.95,2125,20240628,39.06,4340,-31.91,20240102,2125,39.06,20240628,6150,-51.95,20231116,2125,39.06,20240628,1.81,N,365330,500,153 억,,31855,N,N,0,N,00,N
20240702,161134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,685,1,29.91,56732666695,20188457,8483.90,2290,2975,2235,2975,1605,2290,2807.69,0.39,0,-28525,2463,2376,2303,2216,2143,2340,2180,153,685,500,1410,5,1,30610000,911,6.73,1.97,12,65.95,442.00,1510.00,6150,20231116,-51.63,2125,20240628,40.00,4340,-31.45,20240102,2125,40.00,20240628,6150,-51.63,20231116,2125,40.00,20240628,1.79,N,365330,500,153 억,,119739,N,N,0,N,00,N
20240702,151136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,625,2,27.29,52825588725,18863414,7927.07,2290,2975,2235,2975,1605,2290,2800.44,0.39,0,-87516,2463,2376,2303,2216,2143,2340,2180,153,685,500,1410,5,1,30610000,892,6.60,1.93,12,61.63,442.00,1510.00,6150,20231116,-52.60,2125,20240628,37.18,4340,-32.83,20240102,2125,37.18,20240628,6150,-52.60,20231116,2125,37.18,20240628,1.79,N,365330,500,153 억,,119739,N,N,0,N,00,N
20240702,141137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,390,2,17.03,24881689175,9249785,3887.08,2290,2810,2235,2975,1605,2290,2689.99,0.39,0,-82590,2463,2376,2303,2216,2143,2340,2180,153,685,500,1410,5,1,30610000,820,6.06,1.77,12,30.22,442.00,1510.00,6150,20231116,-56.42,2125,20240628,26.12,4340,-38.25,20240102,2125,26.12,20240628,6150,-56.42,20231116,2125,26.12,20240628,1.79,N,365330,500,153 억,,119739,N,N,0,N,00,N
20240702,131137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,420,2,18.34,13786148245,5149086,2163.83,2290,2800,2235,2975,1605,2290,2677.43,0.39,0,-76264,2463,2376,2303,2216,2143,2340,2180,153,685,500,1410,5,1,30610000,830,6.13,1.79,12,16.82,442.00,1510.00,6150,20231116,-55.93,2125,20240628,27.53,4340,-37.56,20240102,2125,27.53,20240628,6150,-55.93,20231116,2125,27.53,20240628,1.79,N,365330,500,153 억,,119739,N,N,0,N,00,N
20240702,121137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2285,-5,5,-0.22,152592680,66955,28.14,2290,2305,2235,2975,1605,2290,2278.97,0.39,0,-2965,2463,2376,2303,2216,2143,2340,2180,153,685,500,1410,5,1,30610000,699,5.17,1.51,12,0.22,442.00,1510.00,6150,20231116,-62.85,2125,20240628,7.53,4340,-47.35,20240102,2125,7.53,20240628,6150,-62.85,20231116,2125,7.53,20240628,1.79,N,365330,500,153 억,,119739,N,N,0,N,00,N
20240702,111136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,0,3,0.00,134425505,59021,24.80,2290,2305,2235,2975,1605,2290,2277.50,0.39,0,-5085,2463,2376,2303,2216,2143,2340,2180,153,685,500,1410,5,1,30610000,701,5.18,1.52,12,0.19,442.00,1510.00,6150,20231116,-62.76,2125,20240628,7.76,4340,-47.24,20240102,2125,7.76,20240628,6150,-62.76,20231116,2125,7.76,20240628,1.79,N,365330,500,153 억,,119739,N,N,0,N,00,N
20240702,101135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,-15,5,-0.66,54307530,23920,10.05,2290,2300,2235,2975,1605,2290,2270.04,0.39,0,-3951,2463,2376,2303,2216,2143,2340,2180,153,685,500,1410,5,1,30610000,696,5.15,1.51,12,0.08,442.00,1510.00,6150,20231116,-63.01,2125,20240628,7.06,4340,-47.58,20240102,2125,7.06,20240628,6150,-63.01,20231116,2125,7.06,20240628,1.79,N,365330,500,153 억,,119739,N,N,0,N,00,N
20240702,091137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-20,5,-0.87,19002460,8308,3.49,2290,2300,2265,2975,1605,2290,2287.11,0.39,0,-3538,2463,2376,2303,2216,2143,2340,2180,153,685,500,1410,5,1,30610000,695,5.14,1.50,12,0.03,442.00,1510.00,6150,20231116,-63.09,2125,20240628,6.82,4340,-47.70,20240102,2125,6.82,20240628,6150,-63.09,20231116,2125,6.82,20240628,1.79,N,365330,500,153 억,,119739,N,N,0,N,00,N
20240701,161132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,105,2,4.81,542056095,237109,427.78,2390,2390,2230,2840,1530,2185,2286.11,0.49,0,-29810,2225,2205,2165,2145,2105,2215,2155,153,655,500,1350,5,1,30610000,701,5.18,1.52,12,0.77,442.00,1510.00,6150,20231116,-62.76,2125,20240628,7.76,4340,-47.24,20240102,2125,7.76,20240628,6150,-62.76,20231116,2125,7.76,20240628,1.81,N,365330,500,153 억,,149637,N,N,0,N,00,N
20240701,151135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,95,2,4.35,523535590,228997,413.14,2390,2390,2230,2840,1530,2185,2286.21,0.49,0,-30351,2225,2205,2165,2145,2105,2215,2155,153,655,500,1350,5,1,30610000,698,5.16,1.51,12,0.75,442.00,1510.00,6150,20231116,-62.93,2125,20240628,7.29,4340,-47.47,20240102,2125,7.29,20240628,6150,-62.93,20231116,2125,7.29,20240628,1.81,N,365330,500,153 억,,149637,N,N,0,N,00,N
20240701,141133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,80,2,3.66,477071180,208649,376.43,2390,2390,2230,2840,1530,2185,2286.48,0.49,0,-31994,2225,2205,2165,2145,2105,2215,2155,153,655,500,1350,5,1,30610000,693,5.12,1.50,12,0.68,442.00,1510.00,6150,20231116,-63.17,2125,20240628,6.59,4340,-47.81,20240102,2125,6.59,20240628,6150,-63.17,20231116,2125,6.59,20240628,1.81,N,365330,500,153 억,,149637,N,N,0,N,00,N
20240701,131133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,70,2,3.20,466538400,203993,368.03,2390,2390,2230,2840,1530,2185,2287.03,0.49,0,-32714,2225,2205,2165,2145,2105,2215,2155,153,655,500,1350,5,1,30610000,690,5.10,1.49,12,0.67,442.00,1510.00,6150,20231116,-63.33,2125,20240628,6.12,4340,-48.04,20240102,2125,6.12,20240628,6150,-63.33,20231116,2125,6.12,20240628,1.81,N,365330,500,153 억,,149637,N,N,0,N,00,N
20240701,121134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,70,2,3.20,445411530,194697,351.26,2390,2390,2230,2840,1530,2185,2287.72,0.49,0,-31278,2225,2205,2165,2145,2105,2215,2155,153,655,500,1350,5,1,30610000,690,5.10,1.49,12,0.64,442.00,1510.00,6150,20231116,-63.33,2125,20240628,6.12,4340,-48.04,20240102,2125,6.12,20240628,6150,-63.33,20231116,2125,6.12,20240628,1.81,N,365330,500,153 억,,149637,N,N,0,N,00,N
20240701,111130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,80,2,3.66,432950730,189181,341.31,2390,2390,2230,2840,1530,2185,2288.55,0.49,0,-30214,2225,2205,2165,2145,2105,2215,2155,153,655,500,1350,5,1,30610000,693,5.12,1.50,12,0.62,442.00,1510.00,6150,20231116,-63.17,2125,20240628,6.59,4340,-47.81,20240102,2125,6.59,20240628,6150,-63.17,20231116,2125,6.59,20240628,1.81,N,365330,500,153 억,,149637,N,N,0,N,00,N
20240701,101128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,85,2,3.89,420370960,183635,331.30,2390,2390,2230,2840,1530,2185,2289.17,0.49,0,-30543,2225,2205,2165,2145,2105,2215,2155,153,655,500,1350,5,1,30610000,695,5.14,1.50,12,0.60,442.00,1510.00,6150,20231116,-63.09,2125,20240628,6.82,4340,-47.70,20240102,2125,6.82,20240628,6150,-63.09,20231116,2125,6.82,20240628,1.81,N,365330,500,153 억,,149637,N,N,0,N,00,N
20240701,091127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,60,2,2.75,278032725,120760,217.87,2390,2390,2235,2840,1530,2185,2302.36,0.49,0,-29647,2225,2205,2165,2145,2105,2215,2155,153,655,500,1350,5,1,30610000,687,5.08,1.49,12,0.39,442.00,1510.00,6150,20231116,-63.50,2125,20240628,5.65,4340,-48.27,20240102,2125,5.65,20240628,6150,-63.50,20231116,2125,5.65,20240628,1.81,N,365330,500,153 억,,149637,N,N,0,N,00,N