KissMeData/014620/price/prices-20230901.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
20230927,160309,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14670,390,2,2.73,2142182660,149381,125.62,14150,14670,14060,18560,10000,14280,14339.88,10.21,0,6843,15060,14670,14460,14070,13860,14565,13965,143,4280,500,10560,10,1,28600000,4196,10.69,0.89,12,0.52,1372.00,16495.00,17450,20230809,-15.93,11200,20230316,30.98,17450,-15.93,20230809,11200,30.98,20230316,17450,-15.93,20230809,11200,30.98,20230316,2.71,N,014620,500,143 억,,2920811,N,N,24,N,00,N
20230927,150312,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14590,310,2,2.17,1998241390,139551,117.36,14150,14600,14060,18560,10000,14280,14319.08,10.21,0,6758,15060,14670,14460,14070,13860,14565,13965,143,4280,500,10560,10,1,28600000,4173,10.63,0.88,12,0.49,1372.00,16495.00,17450,20230809,-16.39,11200,20230316,30.27,17450,-16.39,20230809,11200,30.27,20230316,17450,-16.39,20230809,11200,30.27,20230316,2.71,N,014620,500,143 억,,2920811,N,N,14,N,00,N
20230927,140312,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14520,240,2,1.68,1640474570,114997,96.71,14150,14530,14060,18560,10000,14280,14265.37,10.21,0,8511,15060,14670,14460,14070,13860,14565,13965,143,4280,500,10560,10,1,28600000,4153,10.58,0.88,12,0.40,1372.00,16495.00,17450,20230809,-16.79,11200,20230316,29.64,17450,-16.79,20230809,11200,29.64,20230316,17450,-16.79,20230809,11200,29.64,20230316,2.71,N,014620,500,143 억,,2920811,N,N,14,N,00,N
20230927,130308,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14400,120,2,0.84,1212528320,85334,71.76,14150,14420,14060,18560,10000,14280,14209.21,10.21,0,8882,15060,14670,14460,14070,13860,14565,13965,143,4280,500,10560,10,1,28600000,4118,10.50,0.87,12,0.30,1372.00,16495.00,17450,20230809,-17.48,11200,20230316,28.57,17450,-17.48,20230809,11200,28.57,20230316,17450,-17.48,20230809,11200,28.57,20230316,2.71,N,014620,500,143 억,,2920811,N,N,14,N,00,N
20230927,120308,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14310,30,2,0.21,951192420,67117,56.44,14150,14350,14060,18560,10000,14280,14172.15,10.21,0,9833,15060,14670,14460,14070,13860,14565,13965,143,4280,500,10560,10,1,28600000,4093,10.43,0.87,12,0.23,1372.00,16495.00,17450,20230809,-17.99,11200,20230316,27.77,17450,-17.99,20230809,11200,27.77,20230316,17450,-17.99,20230809,11200,27.77,20230316,2.71,N,014620,500,143 억,,2920811,N,N,14,N,00,N
20230927,110309,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14130,-150,5,-1.05,675635180,47674,40.09,14150,14310,14060,18560,10000,14280,14171.98,10.21,0,5131,15060,14670,14460,14070,13860,14565,13965,143,4280,500,10560,10,1,28600000,4041,10.30,0.86,12,0.17,1372.00,16495.00,17450,20230809,-19.03,11200,20230316,26.16,17450,-19.03,20230809,11200,26.16,20230316,17450,-19.03,20230809,11200,26.16,20230316,2.71,N,014620,500,143 억,,2920811,N,N,14,N,00,N
20230927,100308,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14200,-80,5,-0.56,304025440,21386,17.98,14150,14310,14120,18560,10000,14280,14216.10,10.21,0,4051,15060,14670,14460,14070,13860,14565,13965,143,4280,500,10560,10,1,28600000,4061,10.35,0.86,12,0.07,1372.00,16495.00,17450,20230809,-18.62,11200,20230316,26.79,17450,-18.62,20230809,11200,26.79,20230316,17450,-18.62,20230809,11200,26.79,20230316,2.71,N,014620,500,143 억,,2920811,N,N,14,N,00,N
20230927,090313,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14190,-90,5,-0.63,18093090,1278,1.07,14150,14200,14130,18560,10000,14280,14157.35,10.21,0,-145,15060,14670,14460,14070,13860,14565,13965,143,4280,500,10560,10,1,28600000,4058,10.34,0.86,12,0.00,1372.00,16495.00,17450,20230809,-18.68,11200,20230316,26.70,17450,-18.68,20230809,11200,26.70,20230316,17450,-18.68,20230809,11200,26.70,20230316,2.71,N,014620,500,143 억,,2920811,N,N,14,N,00,N
20230926,160308,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14280,-420,5,-2.86,1711838390,118417,136.87,14620,14850,14250,19110,10290,14700,14456.02,10.29,0,-8497,15326,15012,14816,14502,14306,14915,14405,143,4410,500,10870,10,1,28600000,4084,10.41,0.87,12,0.41,1372.00,16495.00,17450,20230809,-18.17,11200,20230316,27.50,17450,-18.17,20230809,11200,27.50,20230316,17450,-18.17,20230809,11200,27.50,20230316,2.69,N,014620,500,143 억,,2944355,N,N,14,N,00,N
20230926,150310,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14270,-430,5,-2.93,1627846040,112533,130.07,14620,14850,14250,19110,10290,14700,14465.50,10.29,0,-10069,15326,15012,14816,14502,14306,14915,14405,143,4410,500,10870,10,1,28600000,4081,10.40,0.87,12,0.39,1372.00,16495.00,17450,20230809,-18.22,11200,20230316,27.41,17450,-18.22,20230809,11200,27.41,20230316,17450,-18.22,20230809,11200,27.41,20230316,2.69,N,014620,500,143 억,,2944355,N,N,10,N,00,N
20230926,140305,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14340,-360,5,-2.45,1290237140,88912,102.77,14620,14850,14300,19110,10290,14700,14511.39,10.29,0,-9537,15326,15012,14816,14502,14306,14915,14405,143,4410,500,10870,10,1,28600000,4101,10.45,0.87,12,0.31,1372.00,16495.00,17450,20230809,-17.82,11200,20230316,28.04,17450,-17.82,20230809,11200,28.04,20230316,17450,-17.82,20230809,11200,28.04,20230316,2.69,N,014620,500,143 억,,2944355,N,N,10,N,00,N
20230926,130307,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14310,-390,5,-2.65,1175749030,80918,93.53,14620,14850,14310,19110,10290,14700,14530.13,10.29,0,-7480,15326,15012,14816,14502,14306,14915,14405,143,4410,500,10870,10,1,28600000,4093,10.43,0.87,12,0.28,1372.00,16495.00,17450,20230809,-17.99,11200,20230316,27.77,17450,-17.99,20230809,11200,27.77,20230316,17450,-17.99,20230809,11200,27.77,20230316,2.69,N,014620,500,143 억,,2944355,N,N,10,N,00,N
20230926,120308,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14390,-310,5,-2.11,978972340,67210,77.68,14620,14850,14390,19110,10290,14700,14565.87,10.29,0,-6159,15326,15012,14816,14502,14306,14915,14405,143,4410,500,10870,10,1,28600000,4116,10.49,0.87,12,0.23,1372.00,16495.00,17450,20230809,-17.54,11200,20230316,28.48,17450,-17.54,20230809,11200,28.48,20230316,17450,-17.54,20230809,11200,28.48,20230316,2.69,N,014620,500,143 억,,2944355,N,N,10,N,00,N
20230926,110308,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14490,-210,5,-1.43,737121770,50466,58.33,14620,14850,14490,19110,10290,14700,14606.30,10.29,0,-5245,15326,15012,14816,14502,14306,14915,14405,143,4410,500,10870,10,1,28600000,4144,10.56,0.88,12,0.18,1372.00,16495.00,17450,20230809,-16.96,11200,20230316,29.37,17450,-16.96,20230809,11200,29.37,20230316,17450,-16.96,20230809,11200,29.37,20230316,2.69,N,014620,500,143 억,,2944355,N,N,10,N,00,N
20230926,100308,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14600,-100,5,-0.68,340131040,23151,26.76,14620,14850,14600,19110,10290,14700,14691.85,10.29,0,-1020,15326,15012,14816,14502,14306,14915,14405,143,4410,500,10870,10,1,28600000,4176,10.64,0.89,12,0.08,1372.00,16495.00,17450,20230809,-16.33,11200,20230316,30.36,17450,-16.33,20230809,11200,30.36,20230316,17450,-16.33,20230809,11200,30.36,20230316,2.69,N,014620,500,143 억,,2944355,N,N,10,N,00,N
20230926,090307,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14790,90,2,0.61,74612780,5082,5.87,14620,14850,14620,19110,10290,14700,14681.77,10.29,0,2886,15326,15012,14816,14502,14306,14915,14405,143,4410,500,10870,10,1,28600000,4230,10.78,0.90,12,0.02,1372.00,16495.00,17450,20230809,-15.24,11200,20230316,32.05,17450,-15.24,20230809,11200,32.05,20230316,17450,-15.24,20230809,11200,32.05,20230316,2.69,N,014620,500,143 억,,2944355,N,N,10,N,00,N
20230925,160307,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14700,-70,5,-0.47,1259231720,84732,62.92,14770,15130,14620,19200,10340,14770,14861.45,10.33,0,-4526,15270,15020,14800,14550,14330,14910,14440,143,4430,500,10920,10,1,28600000,4204,10.71,0.89,12,0.30,1372.00,16495.00,17450,20230809,-15.76,11200,20230316,31.25,17450,-15.76,20230809,11200,31.25,20230316,17450,-15.76,20230809,11200,31.25,20230316,2.70,N,014620,500,143 억,,2954515,N,N,10,N,00,N
20230925,150309,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14690,-80,5,-0.54,1118862570,75165,55.82,14770,15130,14650,19200,10340,14770,14885.42,10.33,0,-3943,15270,15020,14800,14550,14330,14910,14440,143,4430,500,10920,10,1,28600000,4201,10.71,0.89,12,0.26,1372.00,16495.00,17450,20230809,-15.82,11200,20230316,31.16,17450,-15.82,20230809,11200,31.16,20230316,17450,-15.82,20230809,11200,31.16,20230316,2.70,N,014620,500,143 억,,2954515,N,N,1310,N,00,N
20230925,140304,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14830,60,2,0.41,909264470,60966,45.27,14770,15130,14650,19200,10340,14770,14914.29,10.33,0,-1960,15270,15020,14800,14550,14330,14910,14440,143,4430,500,10920,10,1,28600000,4241,10.81,0.90,12,0.21,1372.00,16495.00,17450,20230809,-15.01,11200,20230316,32.41,17450,-15.01,20230809,11200,32.41,20230316,17450,-15.01,20230809,11200,32.41,20230316,2.70,N,014620,500,143 억,,2954515,N,N,1310,N,00,N
20230925,130305,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14810,40,2,0.27,825496840,55314,41.07,14770,15130,14650,19200,10340,14770,14923.83,10.33,0,-517,15270,15020,14800,14550,14330,14910,14440,143,4430,500,10920,10,1,28600000,4236,10.79,0.90,12,0.19,1372.00,16495.00,17450,20230809,-15.13,11200,20230316,32.23,17450,-15.13,20230809,11200,32.23,20230316,17450,-15.13,20230809,11200,32.23,20230316,2.70,N,014620,500,143 억,,2954515,N,N,1310,N,00,N
20230925,120309,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14750,-20,5,-0.14,744127850,49819,36.99,14770,15130,14650,19200,10340,14770,14936.63,10.33,0,534,15270,15020,14800,14550,14330,14910,14440,143,4430,500,10920,10,1,28600000,4219,10.75,0.89,12,0.17,1372.00,16495.00,17450,20230809,-15.47,11200,20230316,31.70,17450,-15.47,20230809,11200,31.70,20230316,17450,-15.47,20230809,11200,31.70,20230316,2.70,N,014620,500,143 억,,2954515,N,N,1310,N,00,N
20230925,110306,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14870,100,2,0.68,540773960,36084,26.80,14770,15130,14650,19200,10340,14770,14986.53,10.33,0,7509,15270,15020,14800,14550,14330,14910,14440,143,4430,500,10920,10,1,28600000,4253,10.84,0.90,12,0.13,1372.00,16495.00,17450,20230809,-14.79,11200,20230316,32.77,17450,-14.79,20230809,11200,32.77,20230316,17450,-14.79,20230809,11200,32.77,20230316,2.70,N,014620,500,143 억,,2954515,N,N,1310,N,00,N
20230925,100306,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15090,320,2,2.17,416608480,27782,20.63,14770,15130,14650,19200,10340,14770,14995.63,10.33,0,10536,15270,15020,14800,14550,14330,14910,14440,143,4430,500,10920,10,1,28600000,4316,11.00,0.91,12,0.10,1372.00,16495.00,17450,20230809,-13.52,11200,20230316,34.73,17450,-13.52,20230809,11200,34.73,20230316,17450,-13.52,20230809,11200,34.73,20230316,2.70,N,014620,500,143 억,,2954515,N,N,1310,N,00,N
20230925,090306,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14840,70,2,0.47,17494600,1187,0.88,14770,14840,14650,19200,10340,14770,14738.50,10.33,0,498,15270,15020,14800,14550,14330,14910,14440,143,4430,500,10920,10,1,28600000,4244,10.82,0.90,12,0.00,1372.00,16495.00,17450,20230809,-14.96,11200,20230316,32.50,17450,-14.96,20230809,11200,32.50,20230316,17450,-14.96,20230809,11200,32.50,20230316,2.70,N,014620,500,143 억,,2954515,N,N,1310,N,00,N
20230922,160315,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14770,-370,5,-2.44,1963335500,132757,96.94,14980,15050,14580,19680,10600,15140,14788.98,10.28,0,17325,15806,15472,15306,14972,14806,15390,14890,143,4540,500,11200,10,1,28600000,4224,10.77,0.90,12,0.46,1372.00,16495.00,17450,20230809,-15.36,11200,20230316,31.88,17450,-15.36,20230809,11200,31.88,20230316,17450,-15.36,20230809,11200,31.88,20230316,2.71,N,014620,500,143 억,,2941058,N,N,1310,N,00,N
20230922,150311,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14820,-320,5,-2.11,1851362860,125189,91.41,14980,15050,14580,19680,10600,15140,14788.54,10.28,0,16556,15806,15472,15306,14972,14806,15390,14890,143,4540,500,11200,10,1,28600000,4239,10.80,0.90,12,0.44,1372.00,16495.00,17450,20230809,-15.07,11200,20230316,32.32,17450,-15.07,20230809,11200,32.32,20230316,17450,-15.07,20230809,11200,32.32,20230316,2.71,N,014620,500,143 억,,2941058,N,N,3,N,00,N
20230922,140313,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14800,-340,5,-2.25,1709390340,115589,84.40,14980,15050,14580,19680,10600,15140,14788.52,10.28,0,12915,15806,15472,15306,14972,14806,15390,14890,143,4540,500,11200,10,1,28600000,4233,10.79,0.90,12,0.40,1372.00,16495.00,17450,20230809,-15.19,11200,20230316,32.14,17450,-15.19,20230809,11200,32.14,20230316,17450,-15.19,20230809,11200,32.14,20230316,2.71,N,014620,500,143 억,,2941058,N,N,3,N,00,N
20230922,130257,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14810,-330,5,-2.18,1512775460,102290,74.69,14980,15050,14580,19680,10600,15140,14789.08,10.28,0,9664,15806,15472,15306,14972,14806,15390,14890,143,4540,500,11200,10,1,28600000,4236,10.79,0.90,12,0.36,1372.00,16495.00,17450,20230809,-15.13,11200,20230316,32.23,17450,-15.13,20230809,11200,32.23,20230316,17450,-15.13,20230809,11200,32.23,20230316,2.71,N,014620,500,143 억,,2941058,N,N,3,N,00,N
20230922,120256,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14680,-460,5,-3.04,1366655280,92390,67.46,14980,15050,14580,19680,10600,15140,14792.24,10.28,0,6924,15806,15472,15306,14972,14806,15390,14890,143,4540,500,11200,10,1,28600000,4198,10.70,0.89,12,0.32,1372.00,16495.00,17450,20230809,-15.87,11200,20230316,31.07,17450,-15.87,20230809,11200,31.07,20230316,17450,-15.87,20230809,11200,31.07,20230316,2.71,N,014620,500,143 억,,2941058,N,N,3,N,00,N
20230922,110257,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14740,-400,5,-2.64,1038700690,70125,51.20,14980,15050,14580,19680,10600,15140,14812.13,10.28,0,5087,15806,15472,15306,14972,14806,15390,14890,143,4540,500,11200,10,1,28600000,4216,10.74,0.89,12,0.25,1372.00,16495.00,17450,20230809,-15.53,11200,20230316,31.61,17450,-15.53,20230809,11200,31.61,20230316,17450,-15.53,20230809,11200,31.61,20230316,2.71,N,014620,500,143 억,,2941058,N,N,3,N,00,N
20230922,100256,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14780,-360,5,-2.38,614030690,41251,30.12,14980,15050,14760,19680,10600,15140,14885.23,10.28,0,-2812,15806,15472,15306,14972,14806,15390,14890,143,4540,500,11200,10,1,28600000,4227,10.77,0.90,12,0.14,1372.00,16495.00,17450,20230809,-15.30,11200,20230316,31.96,17450,-15.30,20230809,11200,31.96,20230316,17450,-15.30,20230809,11200,31.96,20230316,2.71,N,014620,500,143 억,,2941058,N,N,3,N,00,N
20230922,090253,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,14930,-210,5,-1.39,80823400,5407,3.95,14980,15000,14920,19680,10600,15140,14947.92,10.28,0,-638,15806,15472,15306,14972,14806,15390,14890,143,4540,500,11200,10,1,28600000,4270,10.88,0.91,12,0.02,1372.00,16495.00,17450,20230809,-14.44,11200,20230316,33.30,17450,-14.44,20230809,11200,33.30,20230316,17450,-14.44,20230809,11200,33.30,20230316,2.71,N,014620,500,143 억,,2941058,N,N,3,N,00,N
20230921,160258,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15140,-500,5,-3.20,2090676670,136671,152.07,15510,15640,15140,20300,10950,15640,15297.22,10.40,0,-42985,15893,15766,15613,15486,15333,15830,15550,143,4660,500,11570,10,1,28600000,4330,11.03,0.92,12,0.48,1372.00,16495.00,17450,20230809,-13.24,11200,20230316,35.18,17450,-13.24,20230809,11200,35.18,20230316,17450,-13.24,20230809,11200,35.18,20230316,2.70,N,014620,500,143 억,,2975793,N,N,3,N,00,N
20230921,150254,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15210,-430,5,-2.75,1821507640,118914,132.31,15510,15640,15150,20300,10950,15640,15317.67,10.40,0,-36144,15893,15766,15613,15486,15333,15830,15550,143,4660,500,11570,10,1,28600000,4350,11.09,0.92,12,0.42,1372.00,16495.00,17450,20230809,-12.84,11200,20230316,35.80,17450,-12.84,20230809,11200,35.80,20230316,17450,-12.84,20230809,11200,35.80,20230316,2.70,N,014620,500,143 억,,2975793,N,N,9,N,00,N
20230921,140255,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15190,-450,5,-2.88,1566116480,102111,113.62,15510,15640,15150,20300,10950,15640,15337.19,10.40,0,-30337,15893,15766,15613,15486,15333,15830,15550,143,4660,500,11570,10,1,28600000,4344,11.07,0.92,12,0.36,1372.00,16495.00,17450,20230809,-12.95,11200,20230316,35.62,17450,-12.95,20230809,11200,35.62,20230316,17450,-12.95,20230809,11200,35.62,20230316,2.70,N,014620,500,143 억,,2975793,N,N,9,N,00,N
20230921,130250,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15200,-440,5,-2.81,1324453580,86194,95.91,15510,15640,15180,20300,10950,15640,15365.74,10.40,0,-25226,15893,15766,15613,15486,15333,15830,15550,143,4660,500,11570,10,1,28600000,4347,11.08,0.92,12,0.30,1372.00,16495.00,17450,20230809,-12.89,11200,20230316,35.71,17450,-12.89,20230809,11200,35.71,20230316,17450,-12.89,20230809,11200,35.71,20230316,2.70,N,014620,500,143 억,,2975793,N,N,9,N,00,N
20230921,120250,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15330,-310,5,-1.98,1001022220,65001,72.32,15510,15640,15270,20300,10950,15640,15399.85,10.40,0,-20846,15893,15766,15613,15486,15333,15830,15550,143,4660,500,11570,10,1,28600000,4384,11.17,0.93,12,0.23,1372.00,16495.00,17450,20230809,-12.15,11200,20230316,36.88,17450,-12.15,20230809,11200,36.88,20230316,17450,-12.15,20230809,11200,36.88,20230316,2.70,N,014620,500,143 억,,2975793,N,N,9,N,00,N
20230921,110258,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15370,-270,5,-1.73,832027920,54011,60.10,15510,15640,15270,20300,10950,15640,15404.49,10.40,0,-17377,15893,15766,15613,15486,15333,15830,15550,143,4660,500,11570,10,1,28600000,4396,11.20,0.93,12,0.19,1372.00,16495.00,17450,20230809,-11.92,11200,20230316,37.23,17450,-11.92,20230809,11200,37.23,20230316,17450,-11.92,20230809,11200,37.23,20230316,2.70,N,014620,500,143 억,,2975793,N,N,9,N,00,N
20230921,100253,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15370,-270,5,-1.73,546318900,35381,39.37,15510,15640,15280,20300,10950,15640,15440.64,10.40,0,-12802,15893,15766,15613,15486,15333,15830,15550,143,4660,500,11570,10,1,28600000,4396,11.20,0.93,12,0.12,1372.00,16495.00,17450,20230809,-11.92,11200,20230316,37.23,17450,-11.92,20230809,11200,37.23,20230316,17450,-11.92,20230809,11200,37.23,20230316,2.70,N,014620,500,143 억,,2975793,N,N,9,N,00,N
20230921,090257,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15570,-70,5,-0.45,18892180,1217,1.35,15510,15580,15510,20300,10950,15640,15516.57,10.40,0,-208,15893,15766,15613,15486,15333,15830,15550,143,4660,500,11570,10,1,28600000,4453,11.35,0.94,12,0.00,1372.00,16495.00,17450,20230809,-10.77,11200,20230316,39.02,17450,-10.77,20230809,11200,39.02,20230316,17450,-10.77,20230809,11200,39.02,20230316,2.70,N,014620,500,143 억,,2975793,N,N,9,N,00,N
20230920,160257,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15640,-90,5,-0.57,1393936950,89500,53.66,15590,15740,15460,20400,11020,15730,15574.42,10.35,0,7968,16003,15866,15763,15626,15523,15815,15575,143,4670,500,11640,10,1,28600000,4473,11.40,0.95,12,0.31,1372.00,16495.00,17450,20230809,-10.37,11200,20230316,39.64,17450,-10.37,20230809,11200,39.64,20230316,17450,-10.37,20230809,11200,39.64,20230316,2.68,N,014620,500,143 억,,2961137,N,N,9,N,00,N
20230920,150251,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15620,-110,5,-0.70,1313576830,84359,50.57,15590,15740,15460,20400,11020,15730,15571.27,10.35,0,8179,16003,15866,15763,15626,15523,15815,15575,143,4670,500,11640,10,1,28600000,4467,11.38,0.95,12,0.29,1372.00,16495.00,17450,20230809,-10.49,11200,20230316,39.46,17450,-10.49,20230809,11200,39.46,20230316,17450,-10.49,20230809,11200,39.46,20230316,2.68,N,014620,500,143 억,,2961137,N,N,261,N,00,N
20230920,140253,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15600,-130,5,-0.83,1156123800,74260,44.52,15590,15740,15460,20400,11020,15730,15568.59,10.35,0,8172,16003,15866,15763,15626,15523,15815,15575,143,4670,500,11640,10,1,28600000,4462,11.37,0.95,12,0.26,1372.00,16495.00,17450,20230809,-10.60,11200,20230316,39.29,17450,-10.60,20230809,11200,39.29,20230316,17450,-10.60,20230809,11200,39.29,20230316,2.68,N,014620,500,143 억,,2961137,N,N,261,N,00,N
20230920,130251,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15600,-130,5,-0.83,1016002480,65273,39.13,15590,15740,15460,20400,11020,15730,15565.43,10.35,0,9008,16003,15866,15763,15626,15523,15815,15575,143,4670,500,11640,10,1,28600000,4462,11.37,0.95,12,0.23,1372.00,16495.00,17450,20230809,-10.60,11200,20230316,39.29,17450,-10.60,20230809,11200,39.29,20230316,17450,-10.60,20230809,11200,39.29,20230316,2.68,N,014620,500,143 억,,2961137,N,N,261,N,00,N
20230920,120249,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15570,-160,5,-1.02,910171090,58482,35.06,15590,15740,15460,20400,11020,15730,15563.27,10.35,0,8636,16003,15866,15763,15626,15523,15815,15575,143,4670,500,11640,10,1,28600000,4453,11.35,0.94,12,0.20,1372.00,16495.00,17450,20230809,-10.77,11200,20230316,39.02,17450,-10.77,20230809,11200,39.02,20230316,17450,-10.77,20230809,11200,39.02,20230316,2.68,N,014620,500,143 억,,2961137,N,N,261,N,00,N
20230920,110253,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15600,-130,5,-0.83,761232200,48896,29.31,15590,15740,15460,20400,11020,15730,15568.39,10.35,0,6664,16003,15866,15763,15626,15523,15815,15575,143,4670,500,11640,10,1,28600000,4462,11.37,0.95,12,0.17,1372.00,16495.00,17450,20230809,-10.60,11200,20230316,39.29,17450,-10.60,20230809,11200,39.29,20230316,17450,-10.60,20230809,11200,39.29,20230316,2.68,N,014620,500,143 억,,2961137,N,N,261,N,00,N
20230920,100247,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15520,-210,5,-1.34,307831750,19716,11.82,15590,15740,15520,20400,11020,15730,15613.30,10.35,0,-1457,16003,15866,15763,15626,15523,15815,15575,143,4670,500,11640,10,1,28600000,4439,11.31,0.94,12,0.07,1372.00,16495.00,17450,20230809,-11.06,11200,20230316,38.57,17450,-11.06,20230809,11200,38.57,20230316,17450,-11.06,20230809,11200,38.57,20230316,2.68,N,014620,500,143 억,,2961137,N,N,261,N,00,N
20230920,090251,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15710,-20,5,-0.13,49395030,3162,1.90,15590,15740,15590,20400,11020,15730,15621.45,10.35,0,875,16003,15866,15763,15626,15523,15815,15575,143,4670,500,11640,10,1,28600000,4493,11.45,0.95,12,0.01,1372.00,16495.00,17450,20230809,-9.97,11200,20230316,40.27,17450,-9.97,20230809,11200,40.27,20230316,17450,-9.97,20230809,11200,40.27,20230316,2.68,N,014620,500,143 억,,2961137,N,N,261,N,00,N
20230919,160249,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15730,0,3,0.00,2627538650,166746,85.85,15800,15900,15660,20400,11020,15730,15757.73,10.37,0,-2996,16103,15916,15613,15426,15123,16010,15520,143,4670,500,11640,10,1,28600000,4499,11.47,0.95,12,0.58,1372.00,16495.00,17450,20230809,-9.86,11200,20230316,40.45,17450,-9.86,20230809,11200,40.45,20230316,17450,-9.86,20230809,11200,40.45,20230316,2.67,N,014620,500,143 억,,2964426,N,N,261,N,00,N
20230919,150249,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15690,-40,5,-0.25,2436511410,154582,79.59,15800,15900,15660,20400,11020,15730,15761.93,10.37,0,-6038,16103,15916,15613,15426,15123,16010,15520,143,4670,500,11640,10,1,28600000,4487,11.44,0.95,12,0.54,1372.00,16495.00,17450,20230809,-10.09,11200,20230316,40.09,17450,-10.09,20230809,11200,40.09,20230316,17450,-10.09,20230809,11200,40.09,20230316,2.67,N,014620,500,143 억,,2964426,N,N,18,N,00,N
20230919,140246,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15710,-20,5,-0.13,1870409820,118533,61.03,15800,15900,15690,20400,11020,15730,15779.65,10.37,0,-17786,16103,15916,15613,15426,15123,16010,15520,143,4670,500,11640,10,1,28600000,4493,11.45,0.95,12,0.41,1372.00,16495.00,17450,20230809,-9.97,11200,20230316,40.27,17450,-9.97,20230809,11200,40.27,20230316,17450,-9.97,20230809,11200,40.27,20230316,2.67,N,014620,500,143 억,,2964426,N,N,18,N,00,N
20230919,130245,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15790,60,2,0.38,986003450,62426,32.14,15800,15900,15690,20400,11020,15730,15794.76,10.37,0,-1592,16103,15916,15613,15426,15123,16010,15520,143,4670,500,11640,10,1,28600000,4516,11.51,0.96,12,0.22,1372.00,16495.00,17450,20230809,-9.51,11200,20230316,40.98,17450,-9.51,20230809,11200,40.98,20230316,17450,-9.51,20230809,11200,40.98,20230316,2.67,N,014620,500,143 억,,2964426,N,N,18,N,00,N
20230919,120253,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15800,70,2,0.45,858876260,54375,27.99,15800,15900,15690,20400,11020,15730,15795.43,10.37,0,-3113,16103,15916,15613,15426,15123,16010,15520,143,4670,500,11640,10,1,28600000,4519,11.52,0.96,12,0.19,1372.00,16495.00,17450,20230809,-9.46,11200,20230316,41.07,17450,-9.46,20230809,11200,41.07,20230316,17450,-9.46,20230809,11200,41.07,20230316,2.67,N,014620,500,143 억,,2964426,N,N,18,N,00,N
20230919,110254,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15830,100,2,0.64,724736660,45889,23.63,15800,15900,15690,20400,11020,15730,15793.25,10.37,0,-3420,16103,15916,15613,15426,15123,16010,15520,143,4670,500,11640,10,1,28600000,4527,11.54,0.96,12,0.16,1372.00,16495.00,17450,20230809,-9.28,11200,20230316,41.34,17450,-9.28,20230809,11200,41.34,20230316,17450,-9.28,20230809,11200,41.34,20230316,2.67,N,014620,500,143 억,,2964426,N,N,18,N,00,N
20230919,100251,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15730,0,3,0.00,472520430,29907,15.40,15800,15900,15690,20400,11020,15730,15799.66,10.37,0,-6107,16103,15916,15613,15426,15123,16010,15520,143,4670,500,11640,10,1,28600000,4499,11.47,0.95,12,0.10,1372.00,16495.00,17450,20230809,-9.86,11200,20230316,40.45,17450,-9.86,20230809,11200,40.45,20230316,17450,-9.86,20230809,11200,40.45,20230316,2.67,N,014620,500,143 억,,2964426,N,N,18,N,00,N
20230919,090251,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15810,80,2,0.51,56483390,3576,1.84,15800,15820,15760,20400,11020,15730,15795.13,10.37,0,-1223,16103,15916,15613,15426,15123,16010,15520,143,4670,500,11640,10,1,28600000,4522,11.52,0.96,12,0.01,1372.00,16495.00,17450,20230809,-9.40,11200,20230316,41.16,17450,-9.40,20230809,11200,41.16,20230316,17450,-9.40,20230809,11200,41.16,20230316,2.67,N,014620,500,143 억,,2964426,N,N,18,N,00,N
20230918,160253,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15730,250,2,1.61,3029111450,193908,118.30,15340,15800,15310,20100,10840,15480,15621.27,10.13,0,64858,15966,15722,15576,15332,15186,15650,15260,143,4620,500,11450,10,1,28600000,4499,11.47,0.95,12,0.68,1372.00,16495.00,17450,20230809,-9.86,11200,20230316,40.45,17450,-9.86,20230809,11200,40.45,20230316,17450,-9.86,20230809,11200,40.45,20230316,2.73,N,014620,500,143 억,,2896385,N,N,18,N,00,N
20230918,150247,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15660,180,2,1.16,2910987280,186388,113.71,15340,15800,15310,20100,10840,15480,15617.90,10.13,0,64358,15966,15722,15576,15332,15186,15650,15260,143,4620,500,11450,10,1,28600000,4479,11.41,0.95,12,0.65,1372.00,16495.00,17450,20230809,-10.26,11200,20230316,39.82,17450,-10.26,20230809,11200,39.82,20230316,17450,-10.26,20230809,11200,39.82,20230316,2.73,N,014620,500,143 억,,2896385,N,N,836,N,00,N
20230918,140256,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15670,190,2,1.23,2539708750,162715,99.27,15340,15800,15310,20100,10840,15480,15608.33,10.13,0,57975,15966,15722,15576,15332,15186,15650,15260,143,4620,500,11450,10,1,28600000,4482,11.42,0.95,12,0.57,1372.00,16495.00,17450,20230809,-10.20,11200,20230316,39.91,17450,-10.20,20230809,11200,39.91,20230316,17450,-10.20,20230809,11200,39.91,20230316,2.73,N,014620,500,143 억,,2896385,N,N,836,N,00,N
20230918,130251,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15770,290,2,1.87,2109563880,135376,82.59,15340,15800,15310,20100,10840,15480,15583.01,10.13,0,48260,15966,15722,15576,15332,15186,15650,15260,143,4620,500,11450,10,1,28600000,4510,11.49,0.96,12,0.47,1372.00,16495.00,17450,20230809,-9.63,11200,20230316,40.80,17450,-9.63,20230809,11200,40.80,20230316,17450,-9.63,20230809,11200,40.80,20230316,2.73,N,014620,500,143 억,,2896385,N,N,836,N,00,N
20230918,120252,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15800,320,2,2.07,1695928510,109137,66.58,15340,15800,15310,20100,10840,15480,15539.45,10.13,0,37820,15966,15722,15576,15332,15186,15650,15260,143,4620,500,11450,10,1,28600000,4519,11.52,0.96,12,0.38,1372.00,16495.00,17450,20230809,-9.46,11200,20230316,41.07,17450,-9.46,20230809,11200,41.07,20230316,17450,-9.46,20230809,11200,41.07,20230316,2.73,N,014620,500,143 억,,2896385,N,N,836,N,00,N
20230918,110253,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15540,60,2,0.39,889722330,57765,35.24,15340,15610,15310,20100,10840,15480,15402.43,10.13,0,15093,15966,15722,15576,15332,15186,15650,15260,143,4620,500,11450,10,1,28600000,4444,11.33,0.94,12,0.20,1372.00,16495.00,17450,20230809,-10.95,11200,20230316,38.75,17450,-10.95,20230809,11200,38.75,20230316,17450,-10.95,20230809,11200,38.75,20230316,2.73,N,014620,500,143 억,,2896385,N,N,836,N,00,N
20230918,100248,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15380,-100,5,-0.65,488448680,31684,19.33,15340,15610,15330,20100,10840,15480,15416.24,10.13,0,8546,15966,15722,15576,15332,15186,15650,15260,143,4620,500,11450,10,1,28600000,4399,11.21,0.93,12,0.11,1372.00,16495.00,17450,20230809,-11.86,11200,20230316,37.32,17450,-11.86,20230809,11200,37.32,20230316,17450,-11.86,20230809,11200,37.32,20230316,2.73,N,014620,500,143 억,,2896385,N,N,836,N,00,N
20230918,090245,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15350,-130,5,-0.84,83598810,5451,3.33,15340,15410,15330,20100,10840,15480,15336.15,10.13,0,2026,15966,15722,15576,15332,15186,15650,15260,143,4620,500,11450,10,1,28600000,4390,11.19,0.93,12,0.02,1372.00,16495.00,17450,20230809,-12.03,11200,20230316,37.05,17450,-12.03,20230809,11200,37.05,20230316,17450,-12.03,20230809,11200,37.05,20230316,2.73,N,014620,500,143 억,,2896385,N,N,836,N,00,N
20230915,160250,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15480,-110,5,-0.71,2548341390,163455,99.79,15580,15820,15430,20250,10920,15590,15590.49,10.02,0,25878,15890,15740,15530,15380,15170,15815,15455,143,4660,500,11530,10,1,28600000,4427,11.28,0.94,12,0.57,1372.00,16495.00,17450,20230809,-11.29,11200,20230316,38.21,17450,-11.29,20230809,11200,38.21,20230316,17450,-11.29,20230809,11200,38.21,20230316,2.75,N,014620,500,143 억,,2865527,N,N,836,N,00,N
20230915,150252,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15490,-100,5,-0.64,2370855420,151979,92.79,15580,15820,15450,20250,10920,15590,15599.89,10.02,0,25164,15890,15740,15530,15380,15170,15815,15455,143,4660,500,11530,10,1,28600000,4430,11.29,0.94,12,0.53,1372.00,16495.00,17450,20230809,-11.23,11200,20230316,38.30,17450,-11.23,20230809,11200,38.30,20230316,17450,-11.23,20230809,11200,38.30,20230316,2.75,N,014620,500,143 억,,2865527,N,N,2001,N,00,N
20230915,140249,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15460,-130,5,-0.83,1862759980,119181,72.76,15580,15820,15450,20250,10920,15590,15629.67,10.02,0,12862,15890,15740,15530,15380,15170,15815,15455,143,4660,500,11530,10,1,28600000,4422,11.27,0.94,12,0.42,1372.00,16495.00,17450,20230809,-11.40,11200,20230316,38.04,17450,-11.40,20230809,11200,38.04,20230316,17450,-11.40,20230809,11200,38.04,20230316,2.75,N,014620,500,143 억,,2865527,N,N,2001,N,00,N
20230915,130246,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15640,50,2,0.32,1200621310,76571,46.75,15580,15820,15500,20250,10920,15590,15679.85,10.02,0,10727,15890,15740,15530,15380,15170,15815,15455,143,4660,500,11530,10,1,28600000,4473,11.40,0.95,12,0.27,1372.00,16495.00,17450,20230809,-10.37,11200,20230316,39.64,17450,-10.37,20230809,11200,39.64,20230316,17450,-10.37,20230809,11200,39.64,20230316,2.75,N,014620,500,143 억,,2865527,N,N,2001,N,00,N
20230915,120249,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15600,10,2,0.06,1029867100,65651,40.08,15580,15820,15500,20250,10920,15590,15687.01,10.02,0,10205,15890,15740,15530,15380,15170,15815,15455,143,4660,500,11530,10,1,28600000,4462,11.37,0.95,12,0.23,1372.00,16495.00,17450,20230809,-10.60,11200,20230316,39.29,17450,-10.60,20230809,11200,39.29,20230316,17450,-10.60,20230809,11200,39.29,20230316,2.75,N,014620,500,143 억,,2865527,N,N,2001,N,00,N
20230915,110250,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15630,40,2,0.26,813246740,51779,31.61,15580,15820,15500,20250,10920,15590,15706.13,10.02,0,9630,15890,15740,15530,15380,15170,15815,15455,143,4660,500,11530,10,1,28600000,4470,11.39,0.95,12,0.18,1372.00,16495.00,17450,20230809,-10.43,11200,20230316,39.55,17450,-10.43,20230809,11200,39.55,20230316,17450,-10.43,20230809,11200,39.55,20230316,2.75,N,014620,500,143 억,,2865527,N,N,2001,N,00,N
20230915,100251,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15750,160,2,1.03,538308620,34217,20.89,15580,15820,15500,20250,10920,15590,15732.23,10.02,0,11142,15890,15740,15530,15380,15170,15815,15455,143,4660,500,11530,10,1,28600000,4505,11.48,0.95,12,0.12,1372.00,16495.00,17450,20230809,-9.74,11200,20230316,40.62,17450,-9.74,20230809,11200,40.62,20230316,17450,-9.74,20230809,11200,40.62,20230316,2.75,N,014620,500,143 억,,2865527,N,N,2001,N,00,N
20230915,090249,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15550,-40,5,-0.26,15918290,1023,0.62,15580,15580,15500,20250,10920,15590,15560.20,10.02,0,-401,15890,15740,15530,15380,15170,15815,15455,143,4660,500,11530,10,1,28600000,4447,11.33,0.94,12,0.00,1372.00,16495.00,17450,20230809,-10.89,11200,20230316,38.84,17450,-10.89,20230809,11200,38.84,20230316,17450,-10.89,20230809,11200,38.84,20230316,2.75,N,014620,500,143 억,,2865527,N,N,2001,N,00,N
20230914,160247,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15590,30,2,0.19,2529592700,163723,124.22,15460,15680,15320,20200,10900,15560,15450.06,9.98,0,26645,16326,15942,15696,15312,15066,15820,15190,143,4640,500,11510,10,1,28600000,4459,11.36,0.95,12,0.57,1372.00,16495.00,17450,20230809,-10.66,11200,20230316,39.20,17450,-10.66,20230809,11200,39.20,20230316,17450,-10.66,20230809,11200,39.20,20230316,2.75,N,014620,500,143 억,,2855484,N,N,2001,N,00,N
20230914,150246,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15430,-130,5,-0.84,2099905810,136044,103.22,15460,15680,15320,20200,10900,15560,15435.49,9.98,0,20530,16326,15942,15696,15312,15066,15820,15190,143,4640,500,11510,10,1,28600000,4413,11.25,0.94,12,0.48,1372.00,16495.00,17450,20230809,-11.58,11200,20230316,37.77,17450,-11.58,20230809,11200,37.77,20230316,17450,-11.58,20230809,11200,37.77,20230316,2.75,N,014620,500,143 억,,2855484,N,N,6,N,00,N
20230914,140244,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15380,-180,5,-1.16,1586748980,102791,77.99,15460,15680,15320,20200,10900,15560,15436.65,9.98,0,6182,16326,15942,15696,15312,15066,15820,15190,143,4640,500,11510,10,1,28600000,4399,11.21,0.93,12,0.36,1372.00,16495.00,17450,20230809,-11.86,11200,20230316,37.32,17450,-11.86,20230809,11200,37.32,20230316,17450,-11.86,20230809,11200,37.32,20230316,2.75,N,014620,500,143 억,,2855484,N,N,6,N,00,N
20230914,130242,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15370,-190,5,-1.22,1191276330,77051,58.46,15460,15680,15360,20200,10900,15560,15460.88,9.98,0,6771,16326,15942,15696,15312,15066,15820,15190,143,4640,500,11510,10,1,28600000,4396,11.20,0.93,12,0.27,1372.00,16495.00,17450,20230809,-11.92,11200,20230316,37.23,17450,-11.92,20230809,11200,37.23,20230316,17450,-11.92,20230809,11200,37.23,20230316,2.75,N,014620,500,143 억,,2855484,N,N,6,N,00,N
20230914,120247,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15390,-170,5,-1.09,907828650,58638,44.49,15460,15680,15360,20200,10900,15560,15481.92,9.98,0,5778,16326,15942,15696,15312,15066,15820,15190,143,4640,500,11510,10,1,28600000,4402,11.22,0.93,12,0.21,1372.00,16495.00,17450,20230809,-11.81,11200,20230316,37.41,17450,-11.81,20230809,11200,37.41,20230316,17450,-11.81,20230809,11200,37.41,20230316,2.75,N,014620,500,143 억,,2855484,N,N,6,N,00,N
20230914,110247,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15500,-60,5,-0.39,521292210,33610,25.50,15460,15680,15440,20200,10900,15560,15510.03,9.98,0,4293,16326,15942,15696,15312,15066,15820,15190,143,4640,500,11510,10,1,28600000,4433,11.30,0.94,12,0.12,1372.00,16495.00,17450,20230809,-11.17,11200,20230316,38.39,17450,-11.17,20230809,11200,38.39,20230316,17450,-11.17,20230809,11200,38.39,20230316,2.75,N,014620,500,143 억,,2855484,N,N,6,N,00,N
20230914,100243,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15450,-110,5,-0.71,365399200,23554,17.87,15460,15680,15440,20200,10900,15560,15513.25,9.98,0,3089,16326,15942,15696,15312,15066,15820,15190,143,4640,500,11510,10,1,28600000,4419,11.26,0.94,12,0.08,1372.00,16495.00,17450,20230809,-11.46,11200,20230316,37.95,17450,-11.46,20230809,11200,37.95,20230316,17450,-11.46,20230809,11200,37.95,20230316,2.75,N,014620,500,143 억,,2855484,N,N,6,N,00,N
20230914,090246,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15590,30,2,0.19,29618730,1911,1.45,15460,15590,15460,20200,10900,15560,15499.07,9.98,0,510,16326,15942,15696,15312,15066,15820,15190,143,4640,500,11510,10,1,28600000,4459,11.36,0.95,12,0.01,1372.00,16495.00,17450,20230809,-10.66,11200,20230316,39.20,17450,-10.66,20230809,11200,39.20,20230316,17450,-10.66,20230809,11200,39.20,20230316,2.75,N,014620,500,143 억,,2855484,N,N,6,N,00,N
20230913,160249,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15560,-220,5,-1.39,2051938420,130958,73.32,15890,16080,15450,20500,11050,15780,15668.69,9.99,0,-2305,16240,16010,15870,15640,15500,15940,15570,143,4720,500,11670,10,1,28600000,4450,11.34,0.94,12,0.46,1372.00,16495.00,17450,20230809,-10.83,11200,20230316,38.93,17450,-10.83,20230809,11200,38.93,20230316,17450,-10.83,20230809,11200,38.93,20230316,2.80,N,014620,500,143 억,,2856064,N,N,6,N,00,N
20230913,150245,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15580,-200,5,-1.27,1954152760,124677,69.80,15890,16080,15450,20500,11050,15780,15673.72,9.99,0,-2902,16240,16010,15870,15640,15500,15940,15570,143,4720,500,11670,10,1,28600000,4456,11.36,0.94,12,0.44,1372.00,16495.00,17450,20230809,-10.72,11200,20230316,39.11,17450,-10.72,20230809,11200,39.11,20230316,17450,-10.72,20230809,11200,39.11,20230316,2.80,N,014620,500,143 억,,2856064,N,N,307,N,00,N
20230913,140248,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15680,-100,5,-0.63,1688042480,107643,60.27,15890,16080,15450,20500,11050,15780,15681.86,9.99,0,-4262,16240,16010,15870,15640,15500,15940,15570,143,4720,500,11670,10,1,28600000,4484,11.43,0.95,12,0.38,1372.00,16495.00,17450,20230809,-10.14,11200,20230316,40.00,17450,-10.14,20230809,11200,40.00,20230316,17450,-10.14,20230809,11200,40.00,20230316,2.80,N,014620,500,143 억,,2856064,N,N,307,N,00,N
20230913,130242,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15580,-200,5,-1.27,1487055980,94792,53.07,15890,16080,15450,20500,11050,15780,15687.57,9.99,0,-7224,16240,16010,15870,15640,15500,15940,15570,143,4720,500,11670,10,1,28600000,4456,11.36,0.94,12,0.33,1372.00,16495.00,17450,20230809,-10.72,11200,20230316,39.11,17450,-10.72,20230809,11200,39.11,20230316,17450,-10.72,20230809,11200,39.11,20230316,2.80,N,014620,500,143 억,,2856064,N,N,307,N,00,N
20230913,120247,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15540,-240,5,-1.52,1339286880,85305,47.76,15890,16080,15450,20500,11050,15780,15699.98,9.99,0,-8089,16240,16010,15870,15640,15500,15940,15570,143,4720,500,11670,10,1,28600000,4444,11.33,0.94,12,0.30,1372.00,16495.00,17450,20230809,-10.95,11200,20230316,38.75,17450,-10.95,20230809,11200,38.75,20230316,17450,-10.95,20230809,11200,38.75,20230316,2.80,N,014620,500,143 억,,2856064,N,N,307,N,00,N
20230913,110246,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15480,-300,5,-1.90,1133497570,72039,40.33,15890,16080,15450,20500,11050,15780,15734.50,9.99,0,-6784,16240,16010,15870,15640,15500,15940,15570,143,4720,500,11670,10,1,28600000,4427,11.28,0.94,12,0.25,1372.00,16495.00,17450,20230809,-11.29,11200,20230316,38.21,17450,-11.29,20230809,11200,38.21,20230316,17450,-11.29,20230809,11200,38.21,20230316,2.80,N,014620,500,143 억,,2856064,N,N,307,N,00,N
20230913,100245,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15780,0,3,0.00,545646000,34383,19.25,15890,16080,15760,20500,11050,15780,15869.64,9.99,0,-1780,16240,16010,15870,15640,15500,15940,15570,143,4720,500,11670,10,1,28600000,4513,11.50,0.96,12,0.12,1372.00,16495.00,17450,20230809,-9.57,11200,20230316,40.89,17450,-9.57,20230809,11200,40.89,20230316,17450,-9.57,20230809,11200,40.89,20230316,2.80,N,014620,500,143 억,,2856064,N,N,307,N,00,N
20230913,090243,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15890,110,2,0.70,70781930,4462,2.50,15890,15890,15840,20500,11050,15780,15863.27,9.99,0,866,16240,16010,15870,15640,15500,15940,15570,143,4720,500,11670,10,1,28600000,4545,11.58,0.96,12,0.02,1372.00,16495.00,17450,20230809,-8.94,11200,20230316,41.88,17450,-8.94,20230809,11200,41.88,20230316,17450,-8.94,20230809,11200,41.88,20230316,2.80,N,014620,500,143 억,,2856064,N,N,307,N,00,N
20230912,160241,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15780,-320,5,-1.99,2824404420,178338,63.74,16100,16100,15730,20900,11270,16100,15837.50,10.05,0,-19621,16580,16340,16060,15820,15540,16460,15940,143,4800,500,11910,10,1,28600000,4513,11.50,0.96,12,0.62,1372.00,16495.00,17450,20230809,-9.57,11200,20230316,40.89,17450,-9.57,20230809,11200,40.89,20230316,17450,-9.57,20230809,11200,40.89,20230316,2.81,N,014620,500,143 억,,2875366,N,N,307,N,00,N
20230912,150245,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15810,-290,5,-1.80,2690122510,169841,60.71,16100,16100,15730,20900,11270,16100,15839.06,10.05,0,-19070,16580,16340,16060,15820,15540,16460,15940,143,4800,500,11910,10,1,28600000,4522,11.52,0.96,12,0.59,1372.00,16495.00,17450,20230809,-9.40,11200,20230316,41.16,17450,-9.40,20230809,11200,41.16,20230316,17450,-9.40,20230809,11200,41.16,20230316,2.81,N,014620,500,143 억,,2875366,N,N,260,N,00,N
20230912,140243,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15810,-290,5,-1.80,2418360450,152659,54.56,16100,16100,15730,20900,11270,16100,15841.58,10.05,0,-20000,16580,16340,16060,15820,15540,16460,15940,143,4800,500,11910,10,1,28600000,4522,11.52,0.96,12,0.53,1372.00,16495.00,17450,20230809,-9.40,11200,20230316,41.16,17450,-9.40,20230809,11200,41.16,20230316,17450,-9.40,20230809,11200,41.16,20230316,2.81,N,014620,500,143 억,,2875366,N,N,260,N,00,N
20230912,130243,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15790,-310,5,-1.93,2023776960,127697,45.64,16100,16100,15730,20900,11270,16100,15848.27,10.05,0,-17621,16580,16340,16060,15820,15540,16460,15940,143,4800,500,11910,10,1,28600000,4516,11.51,0.96,12,0.45,1372.00,16495.00,17450,20230809,-9.51,11200,20230316,40.98,17450,-9.51,20230809,11200,40.98,20230316,17450,-9.51,20230809,11200,40.98,20230316,2.81,N,014620,500,143 억,,2875366,N,N,260,N,00,N
20230912,120237,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15830,-270,5,-1.68,1796582480,113308,40.50,16100,16100,15730,20900,11270,16100,15855.74,10.05,0,-19783,16580,16340,16060,15820,15540,16460,15940,143,4800,500,11910,10,1,28600000,4527,11.54,0.96,12,0.40,1372.00,16495.00,17450,20230809,-9.28,11200,20230316,41.34,17450,-9.28,20230809,11200,41.34,20230316,17450,-9.28,20230809,11200,41.34,20230316,2.81,N,014620,500,143 억,,2875366,N,N,260,N,00,N
20230912,110240,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15780,-320,5,-1.99,1530044000,96442,34.47,16100,16100,15730,20900,11270,16100,15864.91,10.05,0,-25599,16580,16340,16060,15820,15540,16460,15940,143,4800,500,11910,10,1,28600000,4513,11.50,0.96,12,0.34,1372.00,16495.00,17450,20230809,-9.57,11200,20230316,40.89,17450,-9.57,20230809,11200,40.89,20230316,17450,-9.57,20230809,11200,40.89,20230316,2.81,N,014620,500,143 억,,2875366,N,N,260,N,00,N
20230912,100241,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15810,-290,5,-1.80,1072240240,67424,24.10,16100,16100,15730,20900,11270,16100,15902.95,10.05,0,-18907,16580,16340,16060,15820,15540,16460,15940,143,4800,500,11910,10,1,28600000,4522,11.52,0.96,12,0.24,1372.00,16495.00,17450,20230809,-9.40,11200,20230316,41.16,17450,-9.40,20230809,11200,41.16,20230316,17450,-9.40,20230809,11200,41.16,20230316,2.81,N,014620,500,143 억,,2875366,N,N,260,N,00,N
20230912,090245,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,16020,-80,5,-0.50,68800640,4280,1.53,16100,16100,16010,20900,11270,16100,16074.92,10.05,0,-2845,16580,16340,16060,15820,15540,16460,15940,143,4800,500,11910,10,1,28600000,4582,11.68,0.97,12,0.01,1372.00,16495.00,17450,20230809,-8.19,11200,20230316,43.04,17450,-8.19,20230809,11200,43.04,20230316,17450,-8.19,20230809,11200,43.04,20230316,2.81,N,014620,500,143 억,,2875366,N,N,260,N,00,N
20230911,160237,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,16100,320,2,2.03,4505973250,279068,147.19,15780,16300,15780,20500,11050,15780,16146.67,9.85,0,59117,16140,15960,15680,15500,15220,16050,15590,143,4720,500,11670,10,1,28600000,4605,11.73,0.98,12,0.98,1372.00,16495.00,17450,20230809,-7.74,11200,20230316,43.75,17450,-7.74,20230809,11200,43.75,20230316,17450,-7.74,20230809,11200,43.75,20230316,2.83,N,014620,500,143 억,,2817820,N,N,260,N,00,N
20230911,150243,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,16140,360,2,2.28,4352814110,269563,142.17,15780,16300,15780,20500,11050,15780,16147.76,9.85,0,59076,16140,15960,15680,15500,15220,16050,15590,143,4720,500,11670,10,1,28600000,4616,11.76,0.98,12,0.94,1372.00,16495.00,17450,20230809,-7.51,11200,20230316,44.11,17450,-7.51,20230809,11200,44.11,20230316,17450,-7.51,20230809,11200,44.11,20230316,2.83,N,014620,500,143 억,,2817820,N,N,94,N,00,N
20230911,140244,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,16130,350,2,2.22,3981390880,246512,130.02,15780,16300,15780,20500,11050,15780,16151.00,9.85,0,58860,16140,15960,15680,15500,15220,16050,15590,143,4720,500,11670,10,1,28600000,4613,11.76,0.98,12,0.86,1372.00,16495.00,17450,20230809,-7.56,11200,20230316,44.02,17450,-7.56,20230809,11200,44.02,20230316,17450,-7.56,20230809,11200,44.02,20230316,2.83,N,014620,500,143 억,,2817820,N,N,94,N,00,N
20230911,130243,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,16170,390,2,2.47,3701609560,229180,120.87,15780,16300,15780,20500,11050,15780,16151.64,9.85,0,59857,16140,15960,15680,15500,15220,16050,15590,143,4720,500,11670,10,1,28600000,4625,11.79,0.98,12,0.80,1372.00,16495.00,17450,20230809,-7.34,11200,20230316,44.38,17450,-7.34,20230809,11200,44.38,20230316,17450,-7.34,20230809,11200,44.38,20230316,2.83,N,014620,500,143 억,,2817820,N,N,94,N,00,N
20230911,120244,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,16200,420,2,2.66,3482017980,215606,113.72,15780,16300,15780,20500,11050,15780,16150.02,9.85,0,60169,16140,15960,15680,15500,15220,16050,15590,143,4720,500,11670,10,1,28600000,4633,11.81,0.98,12,0.75,1372.00,16495.00,17450,20230809,-7.16,11200,20230316,44.64,17450,-7.16,20230809,11200,44.64,20230316,17450,-7.16,20230809,11200,44.64,20230316,2.83,N,014620,500,143 억,,2817820,N,N,94,N,00,N
20230911,110239,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,16250,470,2,2.98,3169870360,196267,103.52,15780,16300,15780,20500,11050,15780,16150.93,9.85,0,60107,16140,15960,15680,15500,15220,16050,15590,143,4720,500,11670,10,1,28600000,4648,11.84,0.99,12,0.69,1372.00,16495.00,17450,20230809,-6.88,11200,20230316,45.09,17450,-6.88,20230809,11200,45.09,20230316,17450,-6.88,20230809,11200,45.09,20230316,2.83,N,014620,500,143 억,,2817820,N,N,94,N,00,N
20230911,100238,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,16220,440,2,2.79,2077324030,128889,67.98,15780,16300,15780,20500,11050,15780,16117.32,9.85,0,46403,16140,15960,15680,15500,15220,16050,15590,143,4720,500,11670,10,1,28600000,4639,11.82,0.98,12,0.45,1372.00,16495.00,17450,20230809,-7.05,11200,20230316,44.82,17450,-7.05,20230809,11200,44.82,20230316,17450,-7.05,20230809,11200,44.82,20230316,2.83,N,014620,500,143 억,,2817820,N,N,94,N,00,N
20230911,090237,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15900,120,2,0.76,53849430,3400,1.79,15780,15900,15780,20500,11050,15780,15839.18,9.85,0,728,16140,15960,15680,15500,15220,16050,15590,143,4720,500,11670,10,1,28600000,4547,11.59,0.96,12,0.01,1372.00,16495.00,17450,20230809,-8.88,11200,20230316,41.96,17450,-8.88,20230809,11200,41.96,20230316,17450,-8.88,20230809,11200,41.96,20230316,2.83,N,014620,500,143 억,,2817820,N,N,94,N,00,N
20230908,160240,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15780,290,2,1.87,2956527710,188274,129.54,15480,15860,15400,20100,10850,15490,15703.30,9.82,0,12809,15823,15656,15443,15276,15063,15740,15360,143,4610,500,11460,10,1,28600000,4513,11.50,0.96,12,0.66,1372.00,16495.00,17450,20220907,-9.57,11200,20230316,40.89,17450,-9.57,20230809,11200,40.89,20230316,17450,-9.57,20230809,11200,40.89,20230316,2.83,N,014620,500,143 억,,2807408,N,N,94,N,00,N
20230908,150241,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15840,350,2,2.26,2673135840,170363,117.22,15480,15860,15400,20100,10850,15490,15690.82,9.82,0,13106,15823,15656,15443,15276,15063,15740,15360,143,4610,500,11460,10,1,28600000,4530,11.55,0.96,12,0.60,1372.00,16495.00,17450,20220907,-9.23,11200,20230316,41.43,17450,-9.23,20230809,11200,41.43,20230316,17450,-9.23,20230809,11200,41.43,20230316,2.83,N,014620,500,143 억,,2807408,N,N,6,N,00,N
20230908,140241,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15760,270,2,1.74,2042583530,130466,89.77,15480,15760,15400,20100,10850,15490,15656.06,9.82,0,16553,15823,15656,15443,15276,15063,15740,15360,143,4610,500,11460,10,1,28600000,4507,11.49,0.96,12,0.46,1372.00,16495.00,17450,20220907,-9.68,11200,20230316,40.71,17450,-9.68,20230809,11200,40.71,20230316,17450,-9.68,20230809,11200,40.71,20230316,2.83,N,014620,500,143 억,,2807408,N,N,6,N,00,N
20230908,130243,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15690,200,2,1.29,1522289430,97362,66.99,15480,15710,15400,20100,10850,15490,15635.35,9.82,0,13325,15823,15656,15443,15276,15063,15740,15360,143,4610,500,11460,10,1,28600000,4487,11.44,0.95,12,0.34,1372.00,16495.00,17450,20220907,-10.09,11200,20230316,40.09,17450,-10.09,20230809,11200,40.09,20230316,17450,-10.09,20230809,11200,40.09,20230316,2.83,N,014620,500,143 억,,2807408,N,N,6,N,00,N
20230908,120248,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15680,190,2,1.23,1207959310,77330,53.21,15480,15680,15400,20100,10850,15490,15620.84,9.82,0,11484,15823,15656,15443,15276,15063,15740,15360,143,4610,500,11460,10,1,28600000,4484,11.43,0.95,12,0.27,1372.00,16495.00,17450,20220907,-10.14,11200,20230316,40.00,17450,-10.14,20230809,11200,40.00,20230316,17450,-10.14,20230809,11200,40.00,20230316,2.83,N,014620,500,143 억,,2807408,N,N,6,N,00,N
20230908,110242,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15620,130,2,0.84,890338970,57042,39.25,15480,15670,15400,20100,10850,15490,15608.48,9.82,0,10159,15823,15656,15443,15276,15063,15740,15360,143,4610,500,11460,10,1,28600000,4467,11.38,0.95,12,0.20,1372.00,16495.00,17450,20220907,-10.49,11200,20230316,39.46,17450,-10.49,20230809,11200,39.46,20230316,17450,-10.49,20230809,11200,39.46,20230316,2.83,N,014620,500,143 억,,2807408,N,N,6,N,00,N
20230908,100240,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15650,160,2,1.03,522398200,33520,23.06,15480,15670,15400,20100,10850,15490,15584.67,9.82,0,7598,15823,15656,15443,15276,15063,15740,15360,143,4610,500,11460,10,1,28600000,4476,11.41,0.95,12,0.12,1372.00,16495.00,17450,20220907,-10.32,11200,20230316,39.73,17450,-10.32,20230809,11200,39.73,20230316,17450,-10.32,20230809,11200,39.73,20230316,2.83,N,014620,500,143 억,,2807408,N,N,6,N,00,N
20230908,090246,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15470,-20,5,-0.13,48518240,3138,2.16,15480,15490,15400,20100,10850,15490,15461.52,9.82,0,-287,15823,15656,15443,15276,15063,15740,15360,143,4610,500,11460,10,1,28600000,4424,11.28,0.94,12,0.01,1372.00,16495.00,17450,20220907,-11.35,11200,20230316,38.12,17450,-11.35,20230809,11200,38.12,20230316,17450,-11.35,20230809,11200,38.12,20230316,2.83,N,014620,500,143 억,,2807408,N,N,6,N,00,N
20230907,160242,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15490,60,2,0.39,2240372090,145008,103.15,15430,15610,15230,20050,10810,15430,15449.93,9.80,0,13178,15936,15682,15506,15252,15076,15595,15165,143,4620,500,11410,10,1,28600000,4430,11.29,0.94,12,0.51,1372.00,16495.00,17500,20220906,-11.49,11200,20230316,38.30,17450,-11.23,20230809,11200,38.30,20230316,17450,-11.23,20220907,11200,38.30,20230316,2.86,N,014620,500,143 억,,2803580,N,N,6,N,00,N
20230907,150240,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15470,40,2,0.26,2032876840,131613,93.62,15430,15610,15230,20050,10810,15430,15445.87,9.80,0,11435,15936,15682,15506,15252,15076,15595,15165,143,4620,500,11410,10,1,28600000,4424,11.28,0.94,12,0.46,1372.00,16495.00,17500,20220906,-11.60,11200,20230316,38.12,17450,-11.35,20230809,11200,38.12,20230316,17450,-11.35,20220907,11200,38.12,20230316,2.86,N,014620,500,143 억,,2803580,N,N,263,N,00,N
20230907,140240,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15400,-30,5,-0.19,1406881370,91103,64.80,15430,15610,15230,20050,10810,15430,15442.76,9.80,0,4695,15936,15682,15506,15252,15076,15595,15165,143,4620,500,11410,10,1,28600000,4404,11.22,0.93,12,0.32,1372.00,16495.00,17500,20220906,-12.00,11200,20230316,37.50,17450,-11.75,20230809,11200,37.50,20230316,17450,-11.75,20220907,11200,37.50,20230316,2.86,N,014620,500,143 억,,2803580,N,N,263,N,00,N
20230907,130241,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15470,40,2,0.26,1200140310,77693,55.26,15430,15610,15230,20050,10810,15430,15447.21,9.80,0,4028,15936,15682,15506,15252,15076,15595,15165,143,4620,500,11410,10,1,28600000,4424,11.28,0.94,12,0.27,1372.00,16495.00,17500,20220906,-11.60,11200,20230316,38.12,17450,-11.35,20230809,11200,38.12,20230316,17450,-11.35,20220907,11200,38.12,20230316,2.86,N,014620,500,143 억,,2803580,N,N,263,N,00,N
20230907,120243,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15490,60,2,0.39,951116840,61597,43.81,15430,15610,15230,20050,10810,15430,15440.96,9.80,0,4672,15936,15682,15506,15252,15076,15595,15165,143,4620,500,11410,10,1,28600000,4430,11.29,0.94,12,0.22,1372.00,16495.00,17500,20220906,-11.49,11200,20230316,38.30,17450,-11.23,20230809,11200,38.30,20230316,17450,-11.23,20220907,11200,38.30,20230316,2.86,N,014620,500,143 억,,2803580,N,N,263,N,00,N
20230907,110241,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15430,0,3,0.00,792619650,51362,36.53,15430,15610,15230,20050,10810,15430,15432.02,9.80,0,5721,15936,15682,15506,15252,15076,15595,15165,143,4620,500,11410,10,1,28600000,4413,11.25,0.94,12,0.18,1372.00,16495.00,17500,20220906,-11.83,11200,20230316,37.77,17450,-11.58,20230809,11200,37.77,20230316,17450,-11.58,20220907,11200,37.77,20230316,2.86,N,014620,500,143 억,,2803580,N,N,263,N,00,N
20230907,100241,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15490,60,2,0.39,645469860,41816,29.74,15430,15610,15230,20050,10810,15430,15435.96,9.80,0,5910,15936,15682,15506,15252,15076,15595,15165,143,4620,500,11410,10,1,28600000,4430,11.29,0.94,12,0.15,1372.00,16495.00,17500,20220906,-11.49,11200,20230316,38.30,17450,-11.23,20230809,11200,38.30,20230316,17450,-11.23,20220907,11200,38.30,20230316,2.86,N,014620,500,143 억,,2803580,N,N,263,N,00,N
20230907,090242,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15360,-70,5,-0.45,28709100,1867,1.33,15430,15430,15350,20050,10810,15430,15376.96,9.80,0,-218,15936,15682,15506,15252,15076,15595,15165,143,4620,500,11410,10,1,28600000,4393,11.20,0.93,12,0.01,1372.00,16495.00,17500,20220906,-12.23,11200,20230316,37.14,17450,-11.98,20230809,11200,37.14,20230316,17450,-11.98,20220907,11200,37.14,20230316,2.86,N,014620,500,143 억,,2803580,N,N,263,N,00,N
20230906,160239,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15430,-200,5,-1.28,2159201820,139611,52.78,15760,15760,15330,20300,10950,15630,15465.76,9.81,0,-12428,16203,15916,15683,15396,15163,15800,15280,143,4670,500,11560,10,1,28600000,4413,11.25,0.94,12,0.49,1372.00,16495.00,17500,20220906,-11.83,11200,20230316,37.77,17450,-11.58,20230809,11200,37.77,20230316,17500,-11.83,20220906,11200,37.77,20230316,2.91,N,014620,500,143 억,,2804551,N,N,263,N,00,N
20230906,150239,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15370,-260,5,-1.66,2017175890,130383,49.29,15760,15760,15330,20300,10950,15630,15471.02,9.81,0,-11220,16203,15916,15683,15396,15163,15800,15280,143,4670,500,11560,10,1,28600000,4396,11.20,0.93,12,0.46,1372.00,16495.00,17500,20220906,-12.17,11200,20230316,37.23,17450,-11.92,20230809,11200,37.23,20230316,17500,-12.17,20220906,11200,37.23,20230316,2.91,N,014620,500,143 억,,2804551,N,N,0,N,00,N
20230906,140240,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15390,-240,5,-1.54,1645510750,106197,40.15,15760,15760,15350,20300,10950,15630,15494.75,9.81,0,-7270,16203,15916,15683,15396,15163,15800,15280,143,4670,500,11560,10,1,28600000,4402,11.22,0.93,12,0.37,1372.00,16495.00,17500,20220906,-12.06,11200,20230316,37.41,17450,-11.81,20230809,11200,37.41,20230316,17500,-12.06,20220906,11200,37.41,20230316,2.91,N,014620,500,143 억,,2804551,N,N,0,N,00,N
20230906,130242,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15420,-210,5,-1.34,1322387930,85273,32.24,15760,15760,15350,20300,10950,15630,15507.54,9.81,0,-8756,16203,15916,15683,15396,15163,15800,15280,143,4670,500,11560,10,1,28600000,4410,11.24,0.93,12,0.30,1372.00,16495.00,17500,20220906,-11.89,11200,20230316,37.68,17450,-11.63,20230809,11200,37.68,20230316,17500,-11.89,20220906,11200,37.68,20230316,2.91,N,014620,500,143 억,,2804551,N,N,0,N,00,N
20230906,120243,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15410,-220,5,-1.41,1168008780,75253,28.45,15760,15760,15350,20300,10950,15630,15520.93,9.81,0,-9536,16203,15916,15683,15396,15163,15800,15280,143,4670,500,11560,10,1,28600000,4407,11.23,0.93,12,0.26,1372.00,16495.00,17500,20220906,-11.94,11200,20230316,37.59,17450,-11.69,20230809,11200,37.59,20230316,17500,-11.94,20220906,11200,37.59,20230316,2.91,N,014620,500,143 억,,2804551,N,N,0,N,00,N
20230906,110241,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15470,-160,5,-1.02,848740450,54527,20.61,15760,15760,15450,20300,10950,15630,15565.38,9.81,0,-9770,16203,15916,15683,15396,15163,15800,15280,143,4670,500,11560,10,1,28600000,4424,11.28,0.94,12,0.19,1372.00,16495.00,17500,20220906,-11.60,11200,20230316,38.12,17450,-11.35,20230809,11200,38.12,20230316,17500,-11.60,20220906,11200,38.12,20230316,2.91,N,014620,500,143 억,,2804551,N,N,0,N,00,N
20230906,100236,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15560,-70,5,-0.45,452501290,28983,10.96,15760,15760,15530,20300,10950,15630,15612.58,9.81,0,-1812,16203,15916,15683,15396,15163,15800,15280,143,4670,500,11560,10,1,28600000,4450,11.34,0.94,12,0.10,1372.00,16495.00,17500,20220906,-11.09,11200,20230316,38.93,17450,-10.83,20230809,11200,38.93,20230316,17500,-11.09,20220906,11200,38.93,20230316,2.91,N,014620,500,143 억,,2804551,N,N,0,N,00,N
20230906,090239,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15600,-30,5,-0.19,49604580,3172,1.20,15760,15760,15600,20300,10950,15630,15638.56,9.81,0,-1417,16203,15916,15683,15396,15163,15800,15280,143,4670,500,11560,10,1,28600000,4462,11.37,0.95,12,0.01,1372.00,16495.00,17500,20220906,-10.86,11200,20230316,39.29,17450,-10.60,20230809,11200,39.29,20230316,17500,-10.86,20220906,11200,39.29,20230316,2.91,N,014620,500,143 억,,2804551,N,N,0,N,00,N
20230905,160237,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15630,-160,5,-1.01,4139456960,263706,64.26,15970,15970,15450,20500,11060,15790,15697.26,9.80,0,-967,16350,16070,15690,15410,15030,16210,15550,143,4710,500,11680,10,1,28600000,4470,11.39,0.95,12,0.92,1372.00,16495.00,17500,20220906,-10.69,11200,20230316,39.55,17450,-10.43,20230809,11200,39.55,20230316,17500,-10.69,20220906,11200,39.55,20230316,2.95,N,014620,500,143 억,,2801439,N,N,541,N,00,N
20230905,150246,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15600,-190,5,-1.20,4026900340,256496,62.50,15970,15970,15450,20500,11060,15790,15699.66,9.80,0,-426,16350,16070,15690,15410,15030,16210,15550,143,4710,500,11680,10,1,28600000,4462,11.37,0.95,12,0.90,1372.00,16495.00,17500,20220906,-10.86,11200,20230316,39.29,17450,-10.60,20230809,11200,39.29,20230316,17500,-10.86,20220906,11200,39.29,20230316,2.95,N,014620,500,143 억,,2801439,N,N,541,N,00,N
20230905,140240,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15620,-170,5,-1.08,3122153520,198226,48.30,15970,15970,15610,20500,11060,15790,15750.47,9.80,0,-14300,16350,16070,15690,15410,15030,16210,15550,143,4710,500,11680,10,1,28600000,4467,11.38,0.95,12,0.69,1372.00,16495.00,17500,20220906,-10.74,11200,20230316,39.46,17450,-10.49,20230809,11200,39.46,20230316,17500,-10.74,20220906,11200,39.46,20230316,2.95,N,014620,500,143 억,,2801439,N,N,541,N,00,N
20230905,130230,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15680,-110,5,-0.70,2533437180,160662,39.15,15970,15970,15660,20500,11060,15790,15768.74,9.80,0,-16227,16350,16070,15690,15410,15030,16210,15550,143,4710,500,11680,10,1,28600000,4484,11.43,0.95,12,0.56,1372.00,16495.00,17500,20220906,-10.40,11200,20230316,40.00,17450,-10.14,20230809,11200,40.00,20230316,17500,-10.40,20220906,11200,40.00,20230316,2.95,N,014620,500,143 억,,2801439,N,N,541,N,00,N
20230905,120238,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15830,40,2,0.25,2127673170,134970,32.89,15970,15970,15660,20500,11060,15790,15764.05,9.80,0,-13240,16350,16070,15690,15410,15030,16210,15550,143,4710,500,11680,10,1,28600000,4527,11.54,0.96,12,0.47,1372.00,16495.00,17500,20220906,-9.54,11200,20230316,41.34,17450,-9.28,20230809,11200,41.34,20230316,17500,-9.54,20220906,11200,41.34,20230316,2.95,N,014620,500,143 억,,2801439,N,N,541,N,00,N
20230905,110239,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15720,-70,5,-0.44,1739026680,110369,26.90,15970,15970,15660,20500,11060,15790,15756.48,9.80,0,-14373,16350,16070,15690,15410,15030,16210,15550,143,4710,500,11680,10,1,28600000,4496,11.46,0.95,12,0.39,1372.00,16495.00,17500,20220906,-10.17,11200,20230316,40.36,17450,-9.91,20230809,11200,40.36,20230316,17500,-10.17,20220906,11200,40.36,20230316,2.95,N,014620,500,143 억,,2801439,N,N,541,N,00,N
20230905,100237,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15680,-110,5,-0.70,1380980480,87558,21.34,15970,15970,15660,20500,11060,15790,15772.18,9.80,0,-13851,16350,16070,15690,15410,15030,16210,15550,143,4710,500,11680,10,1,28600000,4484,11.43,0.95,12,0.31,1372.00,16495.00,17500,20220906,-10.40,11200,20230316,40.00,17450,-10.14,20230809,11200,40.00,20230316,17500,-10.40,20220906,11200,40.00,20230316,2.95,N,014620,500,143 억,,2801439,N,N,541,N,00,N
20230905,090235,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15870,80,2,0.51,113264860,7115,1.73,15970,15970,15830,20500,11060,15790,15919.17,9.80,0,-4551,16350,16070,15690,15410,15030,16210,15550,143,4710,500,11680,10,1,28600000,4539,11.57,0.96,12,0.02,1372.00,16495.00,17500,20220906,-9.31,11200,20230316,41.70,17450,-9.05,20230809,11200,41.70,20230316,17500,-9.31,20220906,11200,41.70,20230316,2.95,N,014620,500,143 억,,2801439,N,N,541,N,00,N
20230904,160236,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15790,490,2,3.20,6457582830,408732,119.30,15420,15970,15310,19890,10710,15300,15799.09,9.39,0,10087,16113,15706,15413,15006,14713,15910,15210,143,4590,500,11320,10,1,28600000,4516,11.51,0.96,12,1.43,1372.00,16495.00,17650,20220901,-10.54,11200,20230316,40.98,17450,-9.51,20230809,11200,40.98,20230316,17500,-9.77,20220906,11200,40.98,20230316,2.98,N,014620,500,143 억,,2684363,N,N,541,N,00,N
20230904,150232,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15880,580,2,3.79,6064213840,383855,112.04,15420,15970,15310,19890,10710,15300,15798.21,9.39,0,3592,16113,15706,15413,15006,14713,15910,15210,143,4590,500,11320,10,1,28600000,4542,11.57,0.96,12,1.34,1372.00,16495.00,17650,20220901,-10.03,11200,20230316,41.79,17450,-9.00,20230809,11200,41.79,20230316,17500,-9.26,20220906,11200,41.79,20230316,2.98,N,014620,500,143 억,,2684363,N,N,56,N,00,N
20230904,140234,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15950,650,2,4.25,5229546400,331340,96.71,15420,15970,15310,19890,10710,15300,15783.04,9.39,0,13662,16113,15706,15413,15006,14713,15910,15210,143,4590,500,11320,10,1,28600000,4562,11.63,0.97,12,1.16,1372.00,16495.00,17650,20220901,-9.63,11200,20230316,42.41,17450,-8.60,20230809,11200,42.41,20230316,17500,-8.86,20220906,11200,42.41,20230316,2.98,N,014620,500,143 억,,2684363,N,N,56,N,00,N
20230904,130236,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15900,600,2,3.92,4474589280,283955,82.88,15420,15900,15310,19890,10710,15300,15758.12,9.39,0,17575,16113,15706,15413,15006,14713,15910,15210,143,4590,500,11320,10,1,28600000,4547,11.59,0.96,12,0.99,1372.00,16495.00,17650,20220901,-9.92,11200,20230316,41.96,17450,-8.88,20230809,11200,41.96,20230316,17500,-9.14,20220906,11200,41.96,20230316,2.98,N,014620,500,143 억,,2684363,N,N,56,N,00,N
20230904,120232,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15840,540,2,3.53,3712674310,235756,68.81,15420,15900,15310,19890,10710,15300,15747.98,9.39,0,25978,16113,15706,15413,15006,14713,15910,15210,143,4590,500,11320,10,1,28600000,4530,11.55,0.96,12,0.82,1372.00,16495.00,17650,20220901,-10.25,11200,20230316,41.43,17450,-9.23,20230809,11200,41.43,20230316,17500,-9.49,20220906,11200,41.43,20230316,2.98,N,014620,500,143 억,,2684363,N,N,56,N,00,N
20230904,110228,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15810,510,2,3.33,2888837640,183791,53.64,15420,15850,15310,19890,10710,15300,15718.09,9.39,0,33102,16113,15706,15413,15006,14713,15910,15210,143,4590,500,11320,10,1,28600000,4522,11.52,0.96,12,0.64,1372.00,16495.00,17650,20220901,-10.42,11200,20230316,41.16,17450,-9.40,20230809,11200,41.16,20230316,17500,-9.66,20220906,11200,41.16,20230316,2.98,N,014620,500,143 억,,2684363,N,N,56,N,00,N
20230904,100227,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15760,460,2,3.01,2097100140,133684,39.02,15420,15830,15310,19890,10710,15300,15687.04,9.39,0,31435,16113,15706,15413,15006,14713,15910,15210,143,4590,500,11320,10,1,28600000,4507,11.49,0.96,12,0.47,1372.00,16495.00,17650,20220901,-10.71,11200,20230316,40.71,17450,-9.68,20230809,11200,40.71,20230316,17500,-9.94,20220906,11200,40.71,20230316,2.98,N,014620,500,143 억,,2684363,N,N,56,N,00,N
20230904,090232,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15340,40,2,0.26,37935650,2465,0.72,15420,15420,15320,19890,10710,15300,15390.30,9.39,0,-813,16113,15706,15413,15006,14713,15910,15210,143,4590,500,11320,10,1,28600000,4387,11.18,0.93,12,0.01,1372.00,16495.00,17650,20220901,-13.09,11200,20230316,36.96,17450,-12.09,20230809,11200,36.96,20230316,17500,-12.34,20220906,11200,36.96,20230316,2.98,N,014620,500,143 억,,2684363,N,N,56,N,00,N
20230901,160230,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15300,30,2,0.20,5309516760,342037,127.95,15260,15820,15120,19850,10690,15270,15523.74,9.19,0,-43179,15596,15432,15176,15012,14756,15515,15095,143,4580,500,11290,10,1,28600000,4376,11.15,0.93,12,1.20,1372.00,16495.00,17650,20220901,-13.31,11200,20230316,36.61,17450,-12.32,20230809,11200,36.61,20230316,17650,-13.31,20220901,11200,36.61,20230316,2.98,N,014620,500,143 억,,2627722,N,N,56,N,00,N
20230901,150233,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15400,130,2,0.85,5100302610,328402,122.85,15260,15820,15120,19850,10690,15270,15530.67,9.19,0,-41079,15596,15432,15176,15012,14756,15515,15095,143,4580,500,11290,10,1,28600000,4404,11.22,0.93,12,1.15,1372.00,16495.00,17650,20220901,-12.75,11200,20230316,37.50,17450,-11.75,20230809,11200,37.50,20230316,17650,-12.75,20220901,11200,37.50,20230316,2.98,N,014620,500,143 억,,2627722,N,N,112,N,00,N
20230901,140230,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15460,190,2,1.24,4661523400,299922,112.19,15260,15820,15120,19850,10690,15270,15542.46,9.19,0,-28461,15596,15432,15176,15012,14756,15515,15095,143,4580,500,11290,10,1,28600000,4422,11.27,0.94,12,1.05,1372.00,16495.00,17650,20220901,-12.41,11200,20230316,38.04,17450,-11.40,20230809,11200,38.04,20230316,17650,-12.41,20220901,11200,38.04,20230316,2.98,N,014620,500,143 억,,2627722,N,N,112,N,00,N
20230901,130230,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15490,220,2,1.44,4329334050,278501,104.18,15260,15820,15120,19850,10690,15270,15545.13,9.19,0,-20981,15596,15432,15176,15012,14756,15515,15095,143,4580,500,11290,10,1,28600000,4430,11.29,0.94,12,0.97,1372.00,16495.00,17650,20220901,-12.24,11200,20230316,38.30,17450,-11.23,20230809,11200,38.30,20230316,17650,-12.24,20220901,11200,38.30,20230316,2.98,N,014620,500,143 억,,2627722,N,N,112,N,00,N
20230901,120230,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15470,200,2,1.31,3768939730,242422,90.68,15260,15820,15120,19850,10690,15270,15547.02,9.19,0,-19424,15596,15432,15176,15012,14756,15515,15095,143,4580,500,11290,10,1,28600000,4424,11.28,0.94,12,0.85,1372.00,16495.00,17650,20220901,-12.35,11200,20230316,38.12,17450,-11.35,20230809,11200,38.12,20230316,17650,-12.35,20220901,11200,38.12,20230316,2.98,N,014620,500,143 억,,2627722,N,N,112,N,00,N
20230901,110230,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15320,50,2,0.33,3405079890,218872,81.87,15260,15820,15120,19850,10690,15270,15557.41,9.19,0,-12534,15596,15432,15176,15012,14756,15515,15095,143,4580,500,11290,10,1,28600000,4382,11.17,0.93,12,0.77,1372.00,16495.00,17650,20220901,-13.20,11200,20230316,36.79,17450,-12.21,20230809,11200,36.79,20230316,17650,-13.20,20220901,11200,36.79,20230316,2.98,N,014620,500,143 억,,2627722,N,N,112,N,00,N
20230901,100230,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15440,170,2,1.11,2686660910,172124,64.39,15260,15820,15120,19850,10690,15270,15608.87,9.19,0,-8448,15596,15432,15176,15012,14756,15515,15095,143,4580,500,11290,10,1,28600000,4416,11.25,0.94,12,0.60,1372.00,16495.00,17650,20220901,-12.52,11200,20230316,37.86,17450,-11.52,20230809,11200,37.86,20230316,17650,-12.52,20220901,11200,37.86,20230316,2.98,N,014620,500,143 억,,2627722,N,N,112,N,00,N
20230901,090227,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,15160,-110,5,-0.72,45173380,2978,1.11,15260,15260,15120,19850,10690,15270,15168.93,9.19,0,-398,15596,15432,15176,15012,14756,15515,15095,143,4580,500,11290,10,1,28600000,4336,11.05,0.92,12,0.01,1372.00,16495.00,17650,20220901,-14.11,11200,20230316,35.36,17450,-13.12,20230809,11200,35.36,20230316,17650,-14.11,20220901,11200,35.36,20230316,2.98,N,014620,500,143 억,,2627722,N,N,112,N,00,N