KissMeData/014620/price/prices-20240801.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
20240830,160311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15840,660,2,4.35,5963655000,379728,123.34,15330,15910,15330,19730,10630,15180,15704.35,7.71,0,31182,16006,15592,15356,14942,14706,15475,14825,143,4550,500,11230,10,1,28600000,4530,11.56,0.88,12,1.33,1370.00,18020.00,16900,20240820,-6.27,10020,20240417,58.08,16900,-6.27,20240820,10020,58.08,20240417,16900,-6.27,20240820,10020,58.08,20240417,3.09,N,014620,500,143 억,,2204212,N,N,270,N,00,N
20240830,150313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15820,640,2,4.22,5364382260,341887,111.05,15330,15910,15330,19730,10630,15180,15690.52,7.71,0,33522,16006,15592,15356,14942,14706,15475,14825,143,4550,500,11230,10,1,28600000,4525,11.55,0.88,12,1.20,1370.00,18020.00,16900,20240820,-6.39,10020,20240417,57.88,16900,-6.39,20240820,10020,57.88,20240417,16900,-6.39,20240820,10020,57.88,20240417,3.09,N,014620,500,143 억,,2204212,N,N,270,N,00,N
20240830,140313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15700,520,2,3.43,4055203370,259077,84.15,15330,15910,15330,19730,10630,15180,15652.51,7.71,0,17323,16006,15592,15356,14942,14706,15475,14825,143,4550,500,11230,10,1,28600000,4490,11.46,0.87,12,0.91,1370.00,18020.00,16900,20240820,-7.10,10020,20240417,56.69,16900,-7.10,20240820,10020,56.69,20240417,16900,-7.10,20240820,10020,56.69,20240417,3.09,N,014620,500,143 억,,2204212,N,N,270,N,00,N
20240830,130312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15580,400,2,2.64,3463569070,221067,71.81,15330,15910,15330,19730,10630,15180,15667.51,7.71,0,18349,16006,15592,15356,14942,14706,15475,14825,143,4550,500,11230,10,1,28600000,4456,11.37,0.86,12,0.77,1370.00,18020.00,16900,20240820,-7.81,10020,20240417,55.49,16900,-7.81,20240820,10020,55.49,20240417,16900,-7.81,20240820,10020,55.49,20240417,3.09,N,014620,500,143 억,,2204212,N,N,270,N,00,N
20240830,120313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15680,500,2,3.29,3202844250,204353,66.38,15330,15910,15330,19730,10630,15180,15673.10,7.71,0,19201,16006,15592,15356,14942,14706,15475,14825,143,4550,500,11230,10,1,28600000,4484,11.45,0.87,12,0.71,1370.00,18020.00,16900,20240820,-7.22,10020,20240417,56.49,16900,-7.22,20240820,10020,56.49,20240417,16900,-7.22,20240820,10020,56.49,20240417,3.09,N,014620,500,143 억,,2204212,N,N,270,N,00,N
20240830,110313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15750,570,2,3.75,2701589020,172471,56.02,15330,15910,15330,19730,10630,15180,15664.03,7.71,0,26942,16006,15592,15356,14942,14706,15475,14825,143,4550,500,11230,10,1,28600000,4505,11.50,0.87,12,0.60,1370.00,18020.00,16900,20240820,-6.80,10020,20240417,57.19,16900,-6.80,20240820,10020,57.19,20240417,16900,-6.80,20240820,10020,57.19,20240417,3.09,N,014620,500,143 억,,2204212,N,N,270,N,00,N
20240830,100315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15750,570,2,3.75,2100435010,134251,43.61,15330,15910,15330,19730,10630,15180,15645.59,7.71,0,22860,16006,15592,15356,14942,14706,15475,14825,143,4550,500,11230,10,1,28600000,4505,11.50,0.87,12,0.47,1370.00,18020.00,16900,20240820,-6.80,10020,20240417,57.19,16900,-6.80,20240820,10020,57.19,20240417,16900,-6.80,20240820,10020,57.19,20240417,3.09,N,014620,500,143 억,,2204212,N,N,270,N,00,N
20240830,090314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15380,200,2,1.32,170821590,11113,3.61,15330,15450,15330,19730,10630,15180,15371.38,7.71,0,440,16006,15592,15356,14942,14706,15475,14825,143,4550,500,11230,10,1,28600000,4399,11.23,0.85,12,0.04,1370.00,18020.00,16900,20240820,-8.99,10020,20240417,53.49,16900,-8.99,20240820,10020,53.49,20240417,16900,-8.99,20240820,10020,53.49,20240417,3.09,N,014620,500,143 억,,2204212,N,N,270,N,00,N
20240829,160314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15180,-440,5,-2.82,4644665410,302978,88.39,15500,15770,15120,20300,10940,15620,15330.11,7.75,0,13968,16453,16036,15733,15316,15013,16245,15525,143,4680,500,11550,10,1,28600000,4341,11.08,0.84,12,1.06,1370.00,18020.00,16900,20240820,-10.18,10020,20240417,51.50,16900,-10.18,20240820,10020,51.50,20240417,16900,-10.18,20240820,10020,51.50,20240417,3.12,N,014620,500,143 억,,2215553,N,N,270,N,00,N
20240829,150316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15190,-430,5,-2.75,4305813000,280654,81.88,15500,15770,15120,20300,10940,15620,15341.95,7.75,0,13948,16453,16036,15733,15316,15013,16245,15525,143,4680,500,11550,10,1,28600000,4344,11.09,0.84,12,0.98,1370.00,18020.00,16900,20240820,-10.12,10020,20240417,51.60,16900,-10.12,20240820,10020,51.60,20240417,16900,-10.12,20240820,10020,51.60,20240417,3.12,N,014620,500,143 억,,2215553,N,N,248,N,00,N
20240829,140317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15210,-410,5,-2.62,3865368000,251673,73.43,15500,15770,15120,20300,10940,15620,15358.57,7.75,0,6716,16453,16036,15733,15316,15013,16245,15525,143,4680,500,11550,10,1,28600000,4350,11.10,0.84,12,0.88,1370.00,18020.00,16900,20240820,-10.00,10020,20240417,51.80,16900,-10.00,20240820,10020,51.80,20240417,16900,-10.00,20240820,10020,51.80,20240417,3.12,N,014620,500,143 억,,2215553,N,N,248,N,00,N
20240829,130317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15130,-490,5,-3.14,3404470510,221320,64.57,15500,15770,15120,20300,10940,15620,15382.44,7.75,0,-5176,16453,16036,15733,15316,15013,16245,15525,143,4680,500,11550,10,1,28600000,4327,11.04,0.84,12,0.77,1370.00,18020.00,16900,20240820,-10.47,10020,20240417,51.00,16900,-10.47,20240820,10020,51.00,20240417,16900,-10.47,20240820,10020,51.00,20240417,3.12,N,014620,500,143 억,,2215553,N,N,248,N,00,N
20240829,120315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15190,-430,5,-2.75,2985989020,193738,56.52,15500,15770,15120,20300,10940,15620,15412.38,7.75,0,-1154,16453,16036,15733,15316,15013,16245,15525,143,4680,500,11550,10,1,28600000,4344,11.09,0.84,12,0.68,1370.00,18020.00,16900,20240820,-10.12,10020,20240417,51.60,16900,-10.12,20240820,10020,51.60,20240417,16900,-10.12,20240820,10020,51.60,20240417,3.12,N,014620,500,143 억,,2215553,N,N,248,N,00,N
20240829,110318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15260,-360,5,-2.30,2231200740,144118,42.05,15500,15770,15250,20300,10940,15620,15481.65,7.75,0,-8249,16453,16036,15733,15316,15013,16245,15525,143,4680,500,11550,10,1,28600000,4364,11.14,0.85,12,0.50,1370.00,18020.00,16900,20240820,-9.70,10020,20240417,52.30,16900,-9.70,20240820,10020,52.30,20240417,16900,-9.70,20240820,10020,52.30,20240417,3.12,N,014620,500,143 억,,2215553,N,N,248,N,00,N
20240829,100315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15510,-110,5,-0.70,1109843460,71620,20.90,15500,15690,15380,20300,10940,15620,15496.07,7.75,0,10417,16453,16036,15733,15316,15013,16245,15525,143,4680,500,11550,10,1,28600000,4436,11.32,0.86,12,0.25,1370.00,18020.00,16900,20240820,-8.22,10020,20240417,54.79,16900,-8.22,20240820,10020,54.79,20240417,16900,-8.22,20240820,10020,54.79,20240417,3.12,N,014620,500,143 억,,2215553,N,N,248,N,00,N
20240829,090317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15630,10,2,0.06,101656970,6533,1.91,15500,15640,15500,20300,10940,15620,15559.44,7.75,0,1329,16453,16036,15733,15316,15013,16245,15525,143,4680,500,11550,10,1,28600000,4470,11.41,0.87,12,0.02,1370.00,18020.00,16900,20240820,-7.51,10020,20240417,55.99,16900,-7.51,20240820,10020,55.99,20240417,16900,-7.51,20240820,10020,55.99,20240417,3.12,N,014620,500,143 억,,2215553,N,N,248,N,00,N
20240828,160308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15620,-100,5,-0.64,5386022320,341534,77.70,15580,16150,15430,20400,11010,15720,15770.38,7.70,0,38677,16320,16020,15560,15260,14800,16170,15410,143,4680,500,11630,10,1,28600000,4467,11.40,0.87,12,1.19,1370.00,18020.00,16900,20240820,-7.57,10020,20240417,55.89,16900,-7.57,20240820,10020,55.89,20240417,16900,-7.57,20240820,10020,55.89,20240417,3.09,N,014620,500,143 억,,2203313,N,N,248,N,00,N
20240828,150309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15630,-90,5,-0.57,5027672450,318608,72.48,15580,16150,15430,20400,11010,15720,15780.14,7.70,0,36218,16320,16020,15560,15260,14800,16170,15410,143,4680,500,11630,10,1,28600000,4470,11.41,0.87,12,1.11,1370.00,18020.00,16900,20240820,-7.51,10020,20240417,55.99,16900,-7.51,20240820,10020,55.99,20240417,16900,-7.51,20240820,10020,55.99,20240417,3.09,N,014620,500,143 억,,2203313,N,N,671,N,00,N
20240828,140310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15630,-90,5,-0.57,4472213300,283239,64.44,15580,16150,15430,20400,11010,15720,15789.56,7.70,0,38143,16320,16020,15560,15260,14800,16170,15410,143,4680,500,11630,10,1,28600000,4470,11.41,0.87,12,0.99,1370.00,18020.00,16900,20240820,-7.51,10020,20240417,55.99,16900,-7.51,20240820,10020,55.99,20240417,16900,-7.51,20240820,10020,55.99,20240417,3.09,N,014620,500,143 억,,2203313,N,N,671,N,00,N
20240828,130310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15810,90,2,0.57,3932950300,248990,56.65,15580,16150,15430,20400,11010,15720,15795.65,7.70,0,37625,16320,16020,15560,15260,14800,16170,15410,143,4680,500,11630,10,1,28600000,4522,11.54,0.88,12,0.87,1370.00,18020.00,16900,20240820,-6.45,10020,20240417,57.78,16900,-6.45,20240820,10020,57.78,20240417,16900,-6.45,20240820,10020,57.78,20240417,3.09,N,014620,500,143 억,,2203313,N,N,671,N,00,N
20240828,120309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15770,50,2,0.32,3427394260,217052,49.38,15580,16150,15430,20400,11010,15720,15790.69,7.70,0,30119,16320,16020,15560,15260,14800,16170,15410,143,4680,500,11630,10,1,28600000,4510,11.51,0.88,12,0.76,1370.00,18020.00,16900,20240820,-6.69,10020,20240417,57.39,16900,-6.69,20240820,10020,57.39,20240417,16900,-6.69,20240820,10020,57.39,20240417,3.09,N,014620,500,143 억,,2203313,N,N,671,N,00,N
20240828,110311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15680,-40,5,-0.25,2945399420,186477,42.42,15580,16150,15430,20400,11010,15720,15795.01,7.70,0,23677,16320,16020,15560,15260,14800,16170,15410,143,4680,500,11630,10,1,28600000,4484,11.45,0.87,12,0.65,1370.00,18020.00,16900,20240820,-7.22,10020,20240417,56.49,16900,-7.22,20240820,10020,56.49,20240417,16900,-7.22,20240820,10020,56.49,20240417,3.09,N,014620,500,143 억,,2203313,N,N,671,N,00,N
20240828,100316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15850,130,2,0.83,2288777500,144570,32.89,15580,16150,15430,20400,11010,15720,15831.70,7.70,0,27941,16320,16020,15560,15260,14800,16170,15410,143,4680,500,11630,10,1,28600000,4533,11.57,0.88,12,0.51,1370.00,18020.00,16900,20240820,-6.21,10020,20240417,58.18,16900,-6.21,20240820,10020,58.18,20240417,16900,-6.21,20240820,10020,58.18,20240417,3.09,N,014620,500,143 억,,2203313,N,N,671,N,00,N
20240828,090315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15610,-110,5,-0.70,125683240,8078,1.84,15580,15650,15450,20400,11010,15720,15556.67,7.70,0,-390,16320,16020,15560,15260,14800,16170,15410,143,4680,500,11630,10,1,28600000,4464,11.39,0.87,12,0.03,1370.00,18020.00,16900,20240820,-7.63,10020,20240417,55.79,16900,-7.63,20240820,10020,55.79,20240417,16900,-7.63,20240820,10020,55.79,20240417,3.09,N,014620,500,143 억,,2203313,N,N,671,N,00,N
20240827,160310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15720,510,2,3.35,6778835180,437551,66.70,15110,15860,15100,19770,10650,15210,15492.54,7.41,0,79820,16536,15872,15476,14812,14416,15675,14615,143,4560,500,11250,10,1,28600000,4496,11.47,0.87,12,1.53,1370.00,18020.00,16900,20240820,-6.98,10020,20240417,56.89,16900,-6.98,20240820,10020,56.89,20240417,16900,-6.98,20240820,10020,56.89,20240417,3.23,N,014620,500,143 억,,2119557,N,N,671,N,00,N
20240827,150310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15690,480,2,3.16,6403454450,413644,63.06,15110,15860,15100,19770,10650,15210,15481.06,7.41,0,74960,16536,15872,15476,14812,14416,15675,14615,143,4560,500,11250,10,1,28600000,4487,11.45,0.87,12,1.45,1370.00,18020.00,16900,20240820,-7.16,10020,20240417,56.59,16900,-7.16,20240820,10020,56.59,20240417,16900,-7.16,20240820,10020,56.59,20240417,3.23,N,014620,500,143 억,,2119557,N,N,585,N,00,N
20240827,140310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15730,520,2,3.42,5729725720,370689,56.51,15110,15860,15100,19770,10650,15210,15457.44,7.41,0,61524,16536,15872,15476,14812,14416,15675,14615,143,4560,500,11250,10,1,28600000,4499,11.48,0.87,12,1.30,1370.00,18020.00,16900,20240820,-6.92,10020,20240417,56.99,16900,-6.92,20240820,10020,56.99,20240417,16900,-6.92,20240820,10020,56.99,20240417,3.23,N,014620,500,143 억,,2119557,N,N,585,N,00,N
20240827,130310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15660,450,2,2.96,5193831780,336389,51.28,15110,15860,15100,19770,10650,15210,15440.45,7.41,0,49964,16536,15872,15476,14812,14416,15675,14615,143,4560,500,11250,10,1,28600000,4479,11.43,0.87,12,1.18,1370.00,18020.00,16900,20240820,-7.34,10020,20240417,56.29,16900,-7.34,20240820,10020,56.29,20240417,16900,-7.34,20240820,10020,56.29,20240417,3.23,N,014620,500,143 억,,2119557,N,N,585,N,00,N
20240827,120312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15730,520,2,3.42,4278027810,278060,42.39,15110,15750,15100,19770,10650,15210,15385.72,7.41,0,38388,16536,15872,15476,14812,14416,15675,14615,143,4560,500,11250,10,1,28600000,4499,11.48,0.87,12,0.97,1370.00,18020.00,16900,20240820,-6.92,10020,20240417,56.99,16900,-6.92,20240820,10020,56.99,20240417,16900,-6.92,20240820,10020,56.99,20240417,3.23,N,014620,500,143 억,,2119557,N,N,585,N,00,N
20240827,110312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15510,300,2,1.97,3048876760,199214,30.37,15110,15550,15100,19770,10650,15210,15304.87,7.41,0,8153,16536,15872,15476,14812,14416,15675,14615,143,4560,500,11250,10,1,28600000,4436,11.32,0.86,12,0.70,1370.00,18020.00,16900,20240820,-8.22,10020,20240417,54.79,16900,-8.22,20240820,10020,54.79,20240417,16900,-8.22,20240820,10020,54.79,20240417,3.23,N,014620,500,143 억,,2119557,N,N,585,N,00,N
20240827,100310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15140,-70,5,-0.46,2064718810,135289,20.62,15110,15550,15100,19770,10650,15210,15261.82,7.41,0,-13602,16536,15872,15476,14812,14416,15675,14615,143,4560,500,11250,10,1,28600000,4330,11.05,0.84,12,0.47,1370.00,18020.00,16900,20240820,-10.41,10020,20240417,51.10,16900,-10.41,20240820,10020,51.10,20240417,16900,-10.41,20240820,10020,51.10,20240417,3.23,N,014620,500,143 억,,2119557,N,N,585,N,00,N
20240827,090308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15430,220,2,1.45,227171330,14916,2.27,15110,15440,15100,19770,10650,15210,15231.06,7.41,0,3796,16536,15872,15476,14812,14416,15675,14615,143,4560,500,11250,10,1,28600000,4413,11.26,0.86,12,0.05,1370.00,18020.00,16900,20240820,-8.70,10020,20240417,53.99,16900,-8.70,20240820,10020,53.99,20240417,16900,-8.70,20240820,10020,53.99,20240417,3.23,N,014620,500,143 억,,2119557,N,N,585,N,00,N
20240826,160307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15210,-850,5,-5.29,10108916380,652067,134.87,16140,16140,15080,20850,11250,16060,15503.04,7.40,0,-3881,16720,16390,15850,15520,14980,16555,15685,143,4790,500,11880,10,1,28600000,4350,11.10,0.84,12,2.28,1370.00,18020.00,16900,20240820,-10.00,10020,20240417,51.80,16900,-10.00,20240820,10020,51.80,20240417,16900,-10.00,20240820,10020,51.80,20240417,3.03,N,014620,500,143 억,,2115724,N,N,585,N,00,N
20240826,150309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15390,-670,5,-4.17,9249125240,595892,123.25,16140,16140,15080,20850,11250,16060,15520.93,7.40,0,-4737,16720,16390,15850,15520,14980,16555,15685,143,4790,500,11880,10,1,28600000,4402,11.23,0.85,12,2.08,1370.00,18020.00,16900,20240820,-8.93,10020,20240417,53.59,16900,-8.93,20240820,10020,53.59,20240417,16900,-8.93,20240820,10020,53.59,20240417,3.03,N,014620,500,143 억,,2115724,N,N,7,N,00,N
20240826,140309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15200,-860,5,-5.35,7397496440,474532,98.15,16140,16140,15180,20850,11250,16060,15588.44,7.40,0,-10861,16720,16390,15850,15520,14980,16555,15685,143,4790,500,11880,10,1,28600000,4347,11.09,0.84,12,1.66,1370.00,18020.00,16900,20240820,-10.06,10020,20240417,51.70,16900,-10.06,20240820,10020,51.70,20240417,16900,-10.06,20240820,10020,51.70,20240417,3.03,N,014620,500,143 억,,2115724,N,N,7,N,00,N
20240826,130311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15470,-590,5,-3.67,5811213030,371154,76.77,16140,16140,15440,20850,11250,16060,15656.49,7.40,0,-10361,16720,16390,15850,15520,14980,16555,15685,143,4790,500,11880,10,1,28600000,4424,11.29,0.86,12,1.30,1370.00,18020.00,16900,20240820,-8.46,10020,20240417,54.39,16900,-8.46,20240820,10020,54.39,20240417,16900,-8.46,20240820,10020,54.39,20240417,3.03,N,014620,500,143 억,,2115724,N,N,7,N,00,N
20240826,120308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15480,-580,5,-3.61,4934735470,314531,65.06,16140,16140,15470,20850,11250,16060,15688.47,7.40,0,-7582,16720,16390,15850,15520,14980,16555,15685,143,4790,500,11880,10,1,28600000,4427,11.30,0.86,12,1.10,1370.00,18020.00,16900,20240820,-8.40,10020,20240417,54.49,16900,-8.40,20240820,10020,54.49,20240417,16900,-8.40,20240820,10020,54.49,20240417,3.03,N,014620,500,143 억,,2115724,N,N,7,N,00,N
20240826,110309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15590,-470,5,-2.93,3903013650,248153,51.33,16140,16140,15470,20850,11250,16060,15727.45,7.40,0,-21,16720,16390,15850,15520,14980,16555,15685,143,4790,500,11880,10,1,28600000,4459,11.38,0.87,12,0.87,1370.00,18020.00,16900,20240820,-7.75,10020,20240417,55.59,16900,-7.75,20240820,10020,55.59,20240417,16900,-7.75,20240820,10020,55.59,20240417,3.03,N,014620,500,143 억,,2115724,N,N,7,N,00,N
20240826,100309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15950,-110,5,-0.68,2906689090,184976,38.26,16140,16140,15470,20850,11250,16060,15712.74,7.40,0,17878,16720,16390,15850,15520,14980,16555,15685,143,4790,500,11880,10,1,28600000,4562,11.64,0.89,12,0.65,1370.00,18020.00,16900,20240820,-5.62,10020,20240417,59.18,16900,-5.62,20240820,10020,59.18,20240417,16900,-5.62,20240820,10020,59.18,20240417,3.03,N,014620,500,143 억,,2115724,N,N,7,N,00,N
20240826,090308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15930,-130,5,-0.81,236191540,14750,3.05,16140,16140,15910,20850,11250,16060,16010.98,7.40,0,-853,16720,16390,15850,15520,14980,16555,15685,143,4790,500,11880,10,1,28600000,4556,11.63,0.88,12,0.05,1370.00,18020.00,16900,20240820,-5.74,10020,20240417,58.98,16900,-5.74,20240820,10020,58.98,20240417,16900,-5.74,20240820,10020,58.98,20240417,3.03,N,014620,500,143 억,,2115724,N,N,7,N,00,N
20240823,160308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16060,350,2,2.23,7666993680,480689,53.53,15420,16180,15310,20400,11000,15710,15949.95,7.19,0,24768,16876,16292,15866,15282,14856,16080,15070,143,4690,500,11620,10,1,28600000,4593,11.72,0.89,12,1.68,1370.00,18020.00,16900,20240820,-4.97,10020,20240417,60.28,16900,-4.97,20240820,10020,60.28,20240417,16900,-4.97,20240820,10020,60.28,20240417,3.02,N,014620,500,143 억,,2057238,N,N,7,N,00,N
20240823,150309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16110,400,2,2.55,7270886880,456059,50.79,15420,16180,15310,20400,11000,15710,15942.90,7.19,0,29187,16876,16292,15866,15282,14856,16080,15070,143,4690,500,11620,10,1,28600000,4607,11.76,0.89,12,1.59,1370.00,18020.00,16900,20240820,-4.67,10020,20240417,60.78,16900,-4.67,20240820,10020,60.78,20240417,16900,-4.67,20240820,10020,60.78,20240417,3.02,N,014620,500,143 억,,2057238,N,N,343,N,00,N
20240823,140310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15900,190,2,1.21,5845504400,367273,40.90,15420,16120,15310,20400,11000,15710,15916.00,7.19,0,22663,16876,16292,15866,15282,14856,16080,15070,143,4690,500,11620,10,1,28600000,4547,11.61,0.88,12,1.28,1370.00,18020.00,16900,20240820,-5.92,10020,20240417,58.68,16900,-5.92,20240820,10020,58.68,20240417,16900,-5.92,20240820,10020,58.68,20240417,3.02,N,014620,500,143 억,,2057238,N,N,343,N,00,N
20240823,130308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15940,230,2,1.46,5507827500,346099,38.54,15420,16120,15310,20400,11000,15710,15914.06,7.19,0,29425,16876,16292,15866,15282,14856,16080,15070,143,4690,500,11620,10,1,28600000,4559,11.64,0.88,12,1.21,1370.00,18020.00,16900,20240820,-5.68,10020,20240417,59.08,16900,-5.68,20240820,10020,59.08,20240417,16900,-5.68,20240820,10020,59.08,20240417,3.02,N,014620,500,143 억,,2057238,N,N,343,N,00,N
20240823,120308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15950,240,2,1.53,4851273290,304948,33.96,15420,16120,15310,20400,11000,15710,15908.57,7.19,0,23091,16876,16292,15866,15282,14856,16080,15070,143,4690,500,11620,10,1,28600000,4562,11.64,0.89,12,1.07,1370.00,18020.00,16900,20240820,-5.62,10020,20240417,59.18,16900,-5.62,20240820,10020,59.18,20240417,16900,-5.62,20240820,10020,59.18,20240417,3.02,N,014620,500,143 억,,2057238,N,N,343,N,00,N
20240823,110307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16030,320,2,2.04,4121988310,259412,28.89,15420,16120,15310,20400,11000,15710,15889.78,7.19,0,17164,16876,16292,15866,15282,14856,16080,15070,143,4690,500,11620,10,1,28600000,4585,11.70,0.89,12,0.91,1370.00,18020.00,16900,20240820,-5.15,10020,20240417,59.98,16900,-5.15,20240820,10020,59.98,20240417,16900,-5.15,20240820,10020,59.98,20240417,3.02,N,014620,500,143 억,,2057238,N,N,343,N,00,N
20240823,100307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16060,350,2,2.23,3039135250,191519,21.33,15420,16120,15310,20400,11000,15710,15868.64,7.19,0,414,16876,16292,15866,15282,14856,16080,15070,143,4690,500,11620,10,1,28600000,4593,11.72,0.89,12,0.67,1370.00,18020.00,16900,20240820,-4.97,10020,20240417,60.28,16900,-4.97,20240820,10020,60.28,20240417,16900,-4.97,20240820,10020,60.28,20240417,3.02,N,014620,500,143 억,,2057238,N,N,343,N,00,N
20240823,090309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15780,70,2,0.45,433794220,27984,3.12,15420,15800,15310,20400,11000,15710,15501.03,7.19,0,8465,16876,16292,15866,15282,14856,16080,15070,143,4690,500,11620,10,1,28600000,4513,11.52,0.88,12,0.10,1370.00,18020.00,16900,20240820,-6.63,10020,20240417,57.49,16900,-6.63,20240820,10020,57.49,20240417,16900,-6.63,20240820,10020,57.49,20240417,3.02,N,014620,500,143 억,,2057238,N,N,343,N,00,N
20240822,160306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15710,-830,5,-5.02,14115688290,891112,110.91,16400,16450,15440,21500,11580,16540,15840.35,7.46,0,-72793,17080,16810,16310,16040,15540,16945,16175,143,4960,500,12230,10,1,28600000,4493,11.47,0.87,12,3.12,1370.00,18020.00,16900,20240820,-7.04,10020,20240417,56.79,16900,-7.04,20240820,10020,56.79,20240417,16900,-7.04,20240820,10020,56.79,20240417,3.34,N,014620,500,143 억,,2132201,N,N,343,N,00,N
20240822,150308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15930,-610,5,-3.69,13126673020,828480,103.12,16400,16450,15440,21500,11580,16540,15843.99,7.46,0,-97009,17080,16810,16310,16040,15540,16945,16175,143,4960,500,12230,10,1,28600000,4556,11.63,0.88,12,2.90,1370.00,18020.00,16900,20240820,-5.74,10020,20240417,58.98,16900,-5.74,20240820,10020,58.98,20240417,16900,-5.74,20240820,10020,58.98,20240417,3.34,N,014620,500,143 억,,2132201,N,N,0,N,00,N
20240822,140310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15570,-970,5,-5.86,10806567700,681947,84.88,16400,16450,15440,21500,11580,16540,15846.29,7.46,0,-87132,17080,16810,16310,16040,15540,16945,16175,143,4960,500,12230,10,1,28600000,4453,11.36,0.86,12,2.38,1370.00,18020.00,16900,20240820,-7.87,10020,20240417,55.39,16900,-7.87,20240820,10020,55.39,20240417,16900,-7.87,20240820,10020,55.39,20240417,3.34,N,014620,500,143 억,,2132201,N,N,0,N,00,N
20240822,130308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15530,-1010,5,-6.11,9182366780,578152,71.96,16400,16450,15440,21500,11580,16540,15881.88,7.46,0,-86772,17080,16810,16310,16040,15540,16945,16175,143,4960,500,12230,10,1,28600000,4442,11.34,0.86,12,2.02,1370.00,18020.00,16900,20240820,-8.11,10020,20240417,54.99,16900,-8.11,20240820,10020,54.99,20240417,16900,-8.11,20240820,10020,54.99,20240417,3.34,N,014620,500,143 억,,2132201,N,N,0,N,00,N
20240822,120311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15690,-850,5,-5.14,7349703250,460406,57.31,16400,16450,15650,21500,11580,16540,15963.09,7.46,0,-81678,17080,16810,16310,16040,15540,16945,16175,143,4960,500,12230,10,1,28600000,4487,11.45,0.87,12,1.61,1370.00,18020.00,16900,20240820,-7.16,10020,20240417,56.59,16900,-7.16,20240820,10020,56.59,20240417,16900,-7.16,20240820,10020,56.59,20240417,3.34,N,014620,500,143 억,,2132201,N,N,0,N,00,N
20240822,110308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15910,-630,5,-3.81,6211849040,388006,48.29,16400,16450,15660,21500,11580,16540,16009.20,7.46,0,-72853,17080,16810,16310,16040,15540,16945,16175,143,4960,500,12230,10,1,28600000,4550,11.61,0.88,12,1.36,1370.00,18020.00,16900,20240820,-5.86,10020,20240417,58.78,16900,-5.86,20240820,10020,58.78,20240417,16900,-5.86,20240820,10020,58.78,20240417,3.34,N,014620,500,143 억,,2132201,N,N,0,N,00,N
20240822,100308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15920,-620,5,-3.75,3626298850,224555,27.95,16400,16450,15920,21500,11580,16540,16148.22,7.46,0,-61174,17080,16810,16310,16040,15540,16945,16175,143,4960,500,12230,10,1,28600000,4553,11.62,0.88,12,0.79,1370.00,18020.00,16900,20240820,-5.80,10020,20240417,58.88,16900,-5.80,20240820,10020,58.88,20240417,16900,-5.80,20240820,10020,58.88,20240417,3.34,N,014620,500,143 억,,2132201,N,N,0,N,00,N
20240822,090307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16340,-200,5,-1.21,244869330,14961,1.86,16400,16450,16300,21500,11580,16540,16363.10,7.46,0,-5159,17080,16810,16310,16040,15540,16945,16175,143,4960,500,12230,10,1,28600000,4673,11.93,0.91,12,0.05,1370.00,18020.00,16900,20240820,-3.31,10020,20240417,63.07,16900,-3.31,20240820,10020,63.07,20240417,16900,-3.31,20240820,10020,63.07,20240417,3.34,N,014620,500,143 억,,2132201,N,N,0,N,00,N
20240821,160307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16540,190,2,1.16,12843404190,795217,34.70,16070,16580,15810,21250,11450,16350,16149.79,7.96,0,-62028,17583,16966,16283,15666,14983,17275,15975,143,4900,500,12090,10,1,28600000,4730,12.07,0.92,12,2.78,1370.00,18020.00,16900,20240820,-2.13,10020,20240417,65.07,16900,-2.13,20240820,10020,65.07,20240417,16900,-2.13,20240820,10020,65.07,20240417,3.49,N,014620,500,143 억,,2277438,N,N,357,N,00,N
20240821,150310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16410,60,2,0.37,11046491470,686372,29.95,16070,16440,15810,21250,11450,16350,16093.92,7.96,0,-60640,17583,16966,16283,15666,14983,17275,15975,143,4900,500,12090,10,1,28600000,4693,11.98,0.91,12,2.40,1370.00,18020.00,16900,20240820,-2.90,10020,20240417,63.77,16900,-2.90,20240820,10020,63.77,20240417,16900,-2.90,20240820,10020,63.77,20240417,3.49,N,014620,500,143 억,,2277438,N,N,357,N,00,N
20240821,140307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16180,-170,5,-1.04,8063578190,503547,21.97,16070,16250,15810,21250,11450,16350,16013.35,7.96,0,-60293,17583,16966,16283,15666,14983,17275,15975,143,4900,500,12090,10,1,28600000,4627,11.81,0.90,12,1.76,1370.00,18020.00,16900,20240820,-4.26,10020,20240417,61.48,16900,-4.26,20240820,10020,61.48,20240417,16900,-4.26,20240820,10020,61.48,20240417,3.49,N,014620,500,143 억,,2277438,N,N,357,N,00,N
20240821,130307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16040,-310,5,-1.90,6849040660,428072,18.68,16070,16250,15810,21250,11450,16350,15999.49,7.96,0,-47810,17583,16966,16283,15666,14983,17275,15975,143,4900,500,12090,10,1,28600000,4587,11.71,0.89,12,1.50,1370.00,18020.00,16900,20240820,-5.09,10020,20240417,60.08,16900,-5.09,20240820,10020,60.08,20240417,16900,-5.09,20240820,10020,60.08,20240417,3.49,N,014620,500,143 억,,2277438,N,N,357,N,00,N
20240821,120311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15940,-410,5,-2.51,5827719910,364219,15.89,16070,16250,15810,21250,11450,16350,16000.30,7.96,0,-43808,17583,16966,16283,15666,14983,17275,15975,143,4900,500,12090,10,1,28600000,4559,11.64,0.88,12,1.27,1370.00,18020.00,16900,20240820,-5.68,10020,20240417,59.08,16900,-5.68,20240820,10020,59.08,20240417,16900,-5.68,20240820,10020,59.08,20240417,3.49,N,014620,500,143 억,,2277438,N,N,357,N,00,N
20240821,110307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15910,-440,5,-2.69,4532540020,283085,12.35,16070,16250,15810,21250,11450,16350,16010.87,7.96,0,-57659,17583,16966,16283,15666,14983,17275,15975,143,4900,500,12090,10,1,28600000,4550,11.61,0.88,12,0.99,1370.00,18020.00,16900,20240820,-5.86,10020,20240417,58.78,16900,-5.86,20240820,10020,58.78,20240417,16900,-5.86,20240820,10020,58.78,20240417,3.49,N,014620,500,143 억,,2277438,N,N,357,N,00,N
20240821,100309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16080,-270,5,-1.65,3059683050,190481,8.31,16070,16250,15870,21250,11450,16350,16062.47,7.96,0,-39253,17583,16966,16283,15666,14983,17275,15975,143,4900,500,12090,10,1,28600000,4599,11.74,0.89,12,0.67,1370.00,18020.00,16900,20240820,-4.85,10020,20240417,60.48,16900,-4.85,20240820,10020,60.48,20240417,16900,-4.85,20240820,10020,60.48,20240417,3.49,N,014620,500,143 억,,2277438,N,N,357,N,00,N
20240821,090307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,16130,-220,5,-1.35,416801370,25926,1.13,16070,16180,16020,21250,11450,16350,16073.31,7.96,0,552,17583,16966,16283,15666,14983,17275,15975,143,4900,500,12090,10,1,28600000,4613,11.77,0.90,12,0.09,1370.00,18020.00,16900,20240820,-4.56,10020,20240417,60.98,16900,-4.56,20240820,10020,60.98,20240417,16900,-4.56,20240820,10020,60.98,20240417,3.49,N,014620,500,143 억,,2277438,N,N,357,N,00,N
20240820,160304,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,16350,930,2,6.03,37417700760,2282007,315.75,15730,16900,15600,20000,10800,15420,16396.85,7.82,0,5840,16086,15752,15326,14992,14566,15920,15160,143,4580,500,11410,10,1,28600000,4676,11.93,0.91,12,7.98,1370.00,18020.00,16900,20240820,-3.25,10020,20240417,63.17,16900,-3.25,20240820,10020,63.17,20240417,16900,-3.25,20240820,10020,63.17,20240417,3.37,N,014620,500,143 억,,2235755,N,N,357,N,00,N
20240820,150308,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,16370,950,2,6.16,36568756240,2230057,308.56,15730,16900,15600,20000,10800,15420,16398.13,7.82,0,6171,16086,15752,15326,14992,14566,15920,15160,143,4580,500,11410,10,1,28600000,4682,11.95,0.91,12,7.80,1370.00,18020.00,16900,20240820,-3.14,10020,20240417,63.37,16900,-3.14,20240820,10020,63.37,20240417,16900,-3.14,20240820,10020,63.37,20240417,3.37,N,014620,500,143 억,,2235755,N,N,462,N,00,N
20240820,140308,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,16330,910,2,5.90,34632807200,2111873,292.21,15730,16900,15600,20000,10800,15420,16399.10,7.82,0,25473,16086,15752,15326,14992,14566,15920,15160,143,4580,500,11410,10,1,28600000,4670,11.92,0.91,12,7.38,1370.00,18020.00,16900,20240820,-3.37,10020,20240417,62.97,16900,-3.37,20240820,10020,62.97,20240417,16900,-3.37,20240820,10020,62.97,20240417,3.37,N,014620,500,143 억,,2235755,N,N,462,N,00,N
20240820,130307,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,16230,810,2,5.25,33247397560,2026687,280.42,15730,16900,15600,20000,10800,15420,16404.81,7.82,0,22117,16086,15752,15326,14992,14566,15920,15160,143,4580,500,11410,10,1,28600000,4642,11.85,0.90,12,7.09,1370.00,18020.00,16900,20240820,-3.96,10020,20240417,61.98,16900,-3.96,20240820,10020,61.98,20240417,16900,-3.96,20240820,10020,61.98,20240417,3.37,N,014620,500,143 억,,2235755,N,N,462,N,00,N
20240820,120307,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,16470,1050,2,6.81,30963500200,1887249,261.13,15730,16900,15600,20000,10800,15420,16406.69,7.82,0,51349,16086,15752,15326,14992,14566,15920,15160,143,4580,500,11410,10,1,28600000,4710,12.02,0.91,12,6.60,1370.00,18020.00,16900,20240820,-2.54,10020,20240417,64.37,16900,-2.54,20240820,10020,64.37,20240417,16900,-2.54,20240820,10020,64.37,20240417,3.37,N,014620,500,143 억,,2235755,N,N,462,N,00,N
20240820,110307,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,16560,1140,2,7.39,26124679700,1597759,221.07,15730,16800,15600,20000,10800,15420,16350.83,7.82,0,54476,16086,15752,15326,14992,14566,15920,15160,143,4580,500,11410,10,1,28600000,4736,12.09,0.92,12,5.59,1370.00,18020.00,16800,20240820,-1.43,10020,20240417,65.27,16800,-1.43,20240820,10020,65.27,20240417,16800,-1.43,20240820,10020,65.27,20240417,3.37,N,014620,500,143 억,,2235755,N,N,462,N,00,N
20240820,100305,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,16460,1040,2,6.74,17949160310,1105476,152.96,15730,16790,15600,20000,10800,15420,16236.60,7.82,0,7437,16086,15752,15326,14992,14566,15920,15160,143,4580,500,11410,10,1,28600000,4708,12.01,0.91,12,3.87,1370.00,18020.00,16790,20240820,-1.97,10020,20240417,64.27,16790,-1.97,20240820,10020,64.27,20240417,16790,-1.97,20240820,10020,64.27,20240417,3.37,N,014620,500,143 억,,2235755,N,N,462,N,00,N
20240820,090306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15840,420,2,2.72,1253289560,79437,10.99,15730,15960,15660,20000,10800,15420,15777.20,7.82,0,1347,16086,15752,15326,14992,14566,15920,15160,143,4580,500,11410,10,1,28600000,4530,11.56,0.88,12,0.28,1370.00,18020.00,16620,20230811,-4.69,10020,20240417,58.08,16190,-2.16,20240809,10020,58.08,20240417,16300,-2.82,20230911,10020,58.08,20240417,3.37,N,014620,500,143 억,,2235755,N,N,462,N,00,N
20240819,160303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15420,400,2,2.66,11025265930,715266,119.22,15010,15660,14900,19520,10520,15020,15414.27,7.65,0,20207,15493,15256,14983,14746,14473,15120,14610,143,4500,500,11110,10,1,28600000,4410,11.26,0.86,12,2.50,1370.00,18020.00,17210,20230810,-10.40,10020,20240417,53.89,16190,-4.76,20240809,10020,53.89,20240417,16300,-5.40,20230911,10020,53.89,20240417,3.22,N,014620,500,143 억,,2188702,N,N,462,N,00,N
20240819,150304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15350,330,2,2.20,10409602940,675156,112.54,15010,15660,14900,19520,10520,15020,15418.13,7.65,0,29689,15493,15256,14983,14746,14473,15120,14610,143,4500,500,11110,10,1,28600000,4390,11.20,0.85,12,2.36,1370.00,18020.00,17210,20230810,-10.81,10020,20240417,53.19,16190,-5.19,20240809,10020,53.19,20240417,16300,-5.83,20230911,10020,53.19,20240417,3.22,N,014620,500,143 억,,2188702,N,N,390,N,00,N
20240819,140305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15410,390,2,2.60,9455800950,613070,102.19,15010,15660,14900,19520,10520,15020,15423.76,7.65,0,34148,15493,15256,14983,14746,14473,15120,14610,143,4500,500,11110,10,1,28600000,4407,11.25,0.86,12,2.14,1370.00,18020.00,17210,20230810,-10.46,10020,20240417,53.79,16190,-4.82,20240809,10020,53.79,20240417,16300,-5.46,20230911,10020,53.79,20240417,3.22,N,014620,500,143 억,,2188702,N,N,390,N,00,N
20240819,130304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15460,440,2,2.93,8610508410,558248,93.05,15010,15660,14900,19520,10520,15020,15424.24,7.65,0,42082,15493,15256,14983,14746,14473,15120,14610,143,4500,500,11110,10,1,28600000,4422,11.28,0.86,12,1.95,1370.00,18020.00,17210,20230810,-10.17,10020,20240417,54.29,16190,-4.51,20240809,10020,54.29,20240417,16300,-5.15,20230911,10020,54.29,20240417,3.22,N,014620,500,143 억,,2188702,N,N,390,N,00,N
20240819,120304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15460,440,2,2.93,7962875110,516465,86.09,15010,15660,14900,19520,10520,15020,15418.11,7.65,0,47727,15493,15256,14983,14746,14473,15120,14610,143,4500,500,11110,10,1,28600000,4422,11.28,0.86,12,1.81,1370.00,18020.00,17210,20230810,-10.17,10020,20240417,54.29,16190,-4.51,20240809,10020,54.29,20240417,16300,-5.15,20230911,10020,54.29,20240417,3.22,N,014620,500,143 억,,2188702,N,N,390,N,00,N
20240819,110304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15560,540,2,3.60,7109152400,461371,76.90,15010,15660,14900,19520,10520,15020,15408.84,7.65,0,57322,15493,15256,14983,14746,14473,15120,14610,143,4500,500,11110,10,1,28600000,4450,11.36,0.86,12,1.61,1370.00,18020.00,17210,20230810,-9.59,10020,20240417,55.29,16190,-3.89,20240809,10020,55.29,20240417,16300,-4.54,20230911,10020,55.29,20240417,3.22,N,014620,500,143 억,,2188702,N,N,390,N,00,N
20240819,100305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15530,510,2,3.40,5508153970,358418,59.74,15010,15660,14900,19520,10520,15020,15368.06,7.65,0,40829,15493,15256,14983,14746,14473,15120,14610,143,4500,500,11110,10,1,28600000,4442,11.34,0.86,12,1.25,1370.00,18020.00,17210,20230810,-9.76,10020,20240417,54.99,16190,-4.08,20240809,10020,54.99,20240417,16300,-4.72,20230911,10020,54.99,20240417,3.22,N,014620,500,143 억,,2188702,N,N,390,N,00,N
20240819,090303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14990,-30,5,-0.20,156037430,10415,1.74,15010,15020,14920,19520,10520,15020,14981.62,7.65,0,-2312,15493,15256,14983,14746,14473,15120,14610,143,4500,500,11110,10,1,28600000,4287,10.94,0.83,12,0.04,1370.00,18020.00,17210,20230810,-12.90,10020,20240417,49.60,16190,-7.41,20240809,10020,49.60,20240417,16300,-8.04,20230911,10020,49.60,20240417,3.22,N,014620,500,143 억,,2188702,N,N,390,N,00,N
20240816,160302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15020,-30,5,-0.20,8911824990,596793,104.80,15210,15220,14710,19560,10540,15050,14932.41,8.63,0,-91955,15703,15376,15053,14726,14403,15540,14890,143,4510,500,11130,10,1,28600000,4296,10.96,0.83,12,2.09,1370.00,18020.00,17450,20230809,-13.93,10020,20240417,49.90,16190,-7.23,20240809,10020,49.90,20240417,16300,-7.85,20230911,10020,49.90,20240417,3.17,N,014620,500,143 억,,2467992,N,N,390,N,00,N
20240816,150304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14990,-60,5,-0.40,8501738730,569482,100.00,15210,15220,14710,19560,10540,15050,14928.65,8.63,0,-102464,15703,15376,15053,14726,14403,15540,14890,143,4510,500,11130,10,1,28600000,4287,10.94,0.83,12,1.99,1370.00,18020.00,17450,20230809,-14.10,10020,20240417,49.60,16190,-7.41,20240809,10020,49.60,20240417,16300,-8.04,20230911,10020,49.60,20240417,3.17,N,014620,500,143 억,,2467992,N,N,348,N,00,N
20240816,140305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14910,-140,5,-0.93,7558642900,506615,88.96,15210,15220,14710,19560,10540,15050,14919.59,8.63,0,-121528,15703,15376,15053,14726,14403,15540,14890,143,4510,500,11130,10,1,28600000,4264,10.88,0.83,12,1.77,1370.00,18020.00,17450,20230809,-14.56,10020,20240417,48.80,16190,-7.91,20240809,10020,48.80,20240417,16300,-8.53,20230911,10020,48.80,20240417,3.17,N,014620,500,143 억,,2467992,N,N,348,N,00,N
20240816,130307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14870,-180,5,-1.20,6787785770,455080,79.91,15210,15220,14710,19560,10540,15050,14915.24,8.63,0,-112265,15703,15376,15053,14726,14403,15540,14890,143,4510,500,11130,10,1,28600000,4253,10.85,0.83,12,1.59,1370.00,18020.00,17450,20230809,-14.79,10020,20240417,48.40,16190,-8.15,20240809,10020,48.40,20240417,16300,-8.77,20230911,10020,48.40,20240417,3.17,N,014620,500,143 억,,2467992,N,N,348,N,00,N
20240816,120305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14940,-110,5,-0.73,6051166860,405356,71.18,15210,15220,14710,19560,10540,15050,14927.68,8.63,0,-106497,15703,15376,15053,14726,14403,15540,14890,143,4510,500,11130,10,1,28600000,4273,10.91,0.83,12,1.42,1370.00,18020.00,17450,20230809,-14.38,10020,20240417,49.10,16190,-7.72,20240809,10020,49.10,20240417,16300,-8.34,20230911,10020,49.10,20240417,3.17,N,014620,500,143 억,,2467992,N,N,348,N,00,N
20240816,110305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15030,-20,5,-0.13,5516934140,369527,64.89,15210,15220,14710,19560,10540,15050,14929.33,8.63,0,-99706,15703,15376,15053,14726,14403,15540,14890,143,4510,500,11130,10,1,28600000,4299,10.97,0.83,12,1.29,1370.00,18020.00,17450,20230809,-13.87,10020,20240417,50.00,16190,-7.16,20240809,10020,50.00,20240417,16300,-7.79,20230911,10020,50.00,20240417,3.17,N,014620,500,143 억,,2467992,N,N,348,N,00,N
20240816,100303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14820,-230,5,-1.53,3802786030,255374,44.84,15210,15220,14710,19560,10540,15050,14890.31,8.63,0,-73662,15703,15376,15053,14726,14403,15540,14890,143,4510,500,11130,10,1,28600000,4239,10.82,0.82,12,0.89,1370.00,18020.00,17450,20230809,-15.07,10020,20240417,47.90,16190,-8.46,20240809,10020,47.90,20240417,16300,-9.08,20230911,10020,47.90,20240417,3.17,N,014620,500,143 억,,2467992,N,N,348,N,00,N
20240816,090304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15130,80,2,0.53,406631680,26809,4.71,15210,15220,15100,19560,10540,15050,15173.13,8.63,0,-5773,15703,15376,15053,14726,14403,15540,14890,143,4510,500,11130,10,1,28600000,4327,11.04,0.84,12,0.09,1370.00,18020.00,17450,20230809,-13.30,10020,20240417,51.00,16190,-6.55,20240809,10020,51.00,20240417,16300,-7.18,20230911,10020,51.00,20240417,3.17,N,014620,500,143 억,,2467992,N,N,348,N,00,N
20240814,160305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15050,220,2,1.48,8439259700,563360,75.71,15010,15380,14730,19270,10390,14830,14980.68,8.72,0,-27972,15790,15310,15030,14550,14270,15170,14410,143,4440,500,10970,10,1,28600000,4304,10.99,0.84,12,1.97,1370.00,18020.00,17450,20230809,-13.75,10020,20240417,50.20,16190,-7.04,20240809,10020,50.20,20240417,16300,-7.67,20230911,10020,50.20,20240417,3.14,N,014620,500,143 억,,2493927,N,N,348,N,00,N
20240814,150305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15110,280,2,1.89,7624822510,509353,68.45,15010,15380,14730,19270,10390,14830,14970.38,8.72,0,-32164,15790,15310,15030,14550,14270,15170,14410,143,4440,500,10970,10,1,28600000,4321,11.03,0.84,12,1.78,1370.00,18020.00,17450,20230809,-13.41,10020,20240417,50.80,16190,-6.67,20240809,10020,50.80,20240417,16300,-7.30,20230911,10020,50.80,20240417,3.14,N,014620,500,143 억,,2493927,N,N,1747,N,00,N
20240814,140309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14900,70,2,0.47,6248006300,417736,56.14,15010,15380,14730,19270,10390,14830,14957.67,8.72,0,-39112,15790,15310,15030,14550,14270,15170,14410,143,4440,500,10970,10,1,28600000,4261,10.88,0.83,12,1.46,1370.00,18020.00,17450,20230809,-14.61,10020,20240417,48.70,16190,-7.97,20240809,10020,48.70,20240417,16300,-8.59,20230911,10020,48.70,20240417,3.14,N,014620,500,143 억,,2493927,N,N,1747,N,00,N
20240814,130306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14800,-30,5,-0.20,5669354190,378825,50.91,15010,15380,14730,19270,10390,14830,14966.62,8.72,0,-44956,15790,15310,15030,14550,14270,15170,14410,143,4440,500,10970,10,1,28600000,4233,10.80,0.82,12,1.32,1370.00,18020.00,17450,20230809,-15.19,10020,20240417,47.70,16190,-8.59,20240809,10020,47.70,20240417,16300,-9.20,20230911,10020,47.70,20240417,3.14,N,014620,500,143 억,,2493927,N,N,1747,N,00,N
20240814,120304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14870,40,2,0.27,5116289410,341571,45.90,15010,15380,14730,19270,10390,14830,14979.91,8.72,0,-48898,15790,15310,15030,14550,14270,15170,14410,143,4440,500,10970,10,1,28600000,4253,10.85,0.83,12,1.19,1370.00,18020.00,17450,20230809,-14.79,10020,20240417,48.40,16190,-8.15,20240809,10020,48.40,20240417,16300,-8.77,20230911,10020,48.40,20240417,3.14,N,014620,500,143 억,,2493927,N,N,1747,N,00,N
20240814,110302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14940,110,2,0.74,4464724750,297756,40.01,15010,15380,14730,19270,10390,14830,14996.11,8.72,0,-45653,15790,15310,15030,14550,14270,15170,14410,143,4440,500,10970,10,1,28600000,4273,10.91,0.83,12,1.04,1370.00,18020.00,17450,20230809,-14.38,10020,20240417,49.10,16190,-7.72,20240809,10020,49.10,20240417,16300,-8.34,20230911,10020,49.10,20240417,3.14,N,014620,500,143 억,,2493927,N,N,1747,N,00,N
20240814,100303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15010,180,2,1.21,3495782730,233240,31.34,15010,15380,14730,19270,10390,14830,14989.81,8.72,0,-24584,15790,15310,15030,14550,14270,15170,14410,143,4440,500,10970,10,1,28600000,4293,10.96,0.83,12,0.82,1370.00,18020.00,17450,20230809,-13.98,10020,20240417,49.80,16190,-7.29,20240809,10020,49.80,20240417,16300,-7.91,20230911,10020,49.80,20240417,3.14,N,014620,500,143 억,,2493927,N,N,1747,N,00,N
20240814,090333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14980,150,2,1.01,886818860,58813,7.90,15010,15380,14970,19270,10390,14830,15090.84,8.72,0,-18349,15790,15310,15030,14550,14270,15170,14410,143,4440,500,10970,10,1,28600000,4284,10.93,0.83,12,0.21,1370.00,18020.00,17450,20230809,-14.15,10020,20240417,49.50,16190,-7.47,20240809,10020,49.50,20240417,16300,-8.10,20230911,10020,49.50,20240417,3.14,N,014620,500,143 억,,2493927,N,N,1747,N,00,N
20240813,160300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14830,-470,5,-3.07,11150805120,739034,66.90,15300,15510,14750,19890,10710,15300,15088.65,8.83,0,-29840,16266,15782,15486,15002,14706,15635,14855,143,4590,500,11320,10,1,28600000,4241,10.82,0.82,12,2.58,1370.00,18020.00,17450,20230809,-15.01,10020,20240417,48.00,16190,-8.40,20240809,10020,48.00,20240417,16300,-9.02,20230911,10020,48.00,20240417,2.94,N,014620,500,143 억,,2524185,N,N,1747,N,00,N
20240813,150302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14930,-370,5,-2.42,10392326770,688042,62.29,15300,15510,14750,19890,10710,15300,15104.07,8.83,0,-32024,16266,15782,15486,15002,14706,15635,14855,143,4590,500,11320,10,1,28600000,4270,10.90,0.83,12,2.41,1370.00,18020.00,17450,20230809,-14.44,10020,20240417,49.00,16190,-7.78,20240809,10020,49.00,20240417,16300,-8.40,20230911,10020,49.00,20240417,2.94,N,014620,500,143 억,,2524185,N,N,2,N,00,N
20240813,140301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15070,-230,5,-1.50,9253077100,612057,55.41,15300,15510,14750,19890,10710,15300,15117.86,8.83,0,5475,16266,15782,15486,15002,14706,15635,14855,143,4590,500,11320,10,1,28600000,4310,11.00,0.84,12,2.14,1370.00,18020.00,17450,20230809,-13.64,10020,20240417,50.40,16190,-6.92,20240809,10020,50.40,20240417,16300,-7.55,20230911,10020,50.40,20240417,2.94,N,014620,500,143 억,,2524185,N,N,2,N,00,N
20240813,130302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15050,-250,5,-1.63,8721186760,576767,52.21,15300,15510,14750,19890,10710,15300,15120.67,8.83,0,19197,16266,15782,15486,15002,14706,15635,14855,143,4590,500,11320,10,1,28600000,4304,10.99,0.84,12,2.02,1370.00,18020.00,17450,20230809,-13.75,10020,20240417,50.20,16190,-7.04,20240809,10020,50.20,20240417,16300,-7.67,20230911,10020,50.20,20240417,2.94,N,014620,500,143 억,,2524185,N,N,2,N,00,N
20240813,120302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15150,-150,5,-0.98,7738361110,511913,46.34,15300,15510,14750,19890,10710,15300,15116.39,8.83,0,22789,16266,15782,15486,15002,14706,15635,14855,143,4590,500,11320,10,1,28600000,4333,11.06,0.84,12,1.79,1370.00,18020.00,17450,20230809,-13.18,10020,20240417,51.20,16190,-6.42,20240809,10020,51.20,20240417,16300,-7.06,20230911,10020,51.20,20240417,2.94,N,014620,500,143 억,,2524185,N,N,2,N,00,N
20240813,110300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15000,-300,5,-1.96,5773374270,380035,34.40,15300,15510,14820,19890,10710,15300,15191.56,8.83,0,5168,16266,15782,15486,15002,14706,15635,14855,143,4590,500,11320,10,1,28600000,4290,10.95,0.83,12,1.33,1370.00,18020.00,17450,20230809,-14.04,10020,20240417,49.70,16190,-7.35,20240809,10020,49.70,20240417,16300,-7.98,20230911,10020,49.70,20240417,2.94,N,014620,500,143 억,,2524185,N,N,2,N,00,N
20240813,100259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15350,50,2,0.33,2919376300,190168,17.22,15300,15510,15220,19890,10710,15300,15351.69,8.83,0,33884,16266,15782,15486,15002,14706,15635,14855,143,4590,500,11320,10,1,28600000,4390,11.20,0.85,12,0.66,1370.00,18020.00,17450,20230809,-12.03,10020,20240417,53.19,16190,-5.19,20240809,10020,53.19,20240417,16300,-5.83,20230911,10020,53.19,20240417,2.94,N,014620,500,143 억,,2524185,N,N,2,N,00,N
20240813,090301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15430,130,2,0.85,263486540,17162,1.55,15300,15510,15250,19890,10710,15300,15354.37,8.83,0,4898,16266,15782,15486,15002,14706,15635,14855,143,4590,500,11320,10,1,28600000,4413,11.26,0.86,12,0.06,1370.00,18020.00,17450,20230809,-11.58,10020,20240417,53.99,16190,-4.69,20240809,10020,53.99,20240417,16300,-5.34,20230911,10020,53.99,20240417,2.94,N,014620,500,143 억,,2524185,N,N,2,N,00,N
20240812,160300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15300,0,3,0.00,17001087170,1093250,16.78,15820,15970,15190,19890,10710,15300,15551.35,8.85,0,-7353,17286,16292,15196,14202,13106,16790,14700,143,4590,500,11320,10,1,28600000,4376,11.17,0.85,12,3.82,1370.00,18020.00,17450,20230809,-12.32,10020,20240417,52.69,16190,-5.50,20240809,10020,52.69,20240417,16300,-6.13,20230911,10020,52.69,20240417,2.81,N,014620,500,143 억,,2531282,N,N,2,N,00,N
20240812,150301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15360,60,2,0.39,16302539080,1047749,16.08,15820,15970,15190,19890,10710,15300,15559.59,8.85,0,-17089,17286,16292,15196,14202,13106,16790,14700,143,4590,500,11320,10,1,28600000,4393,11.21,0.85,12,3.66,1370.00,18020.00,17450,20230809,-11.98,10020,20240417,53.29,16190,-5.13,20240809,10020,53.29,20240417,16300,-5.77,20230911,10020,53.29,20240417,2.81,N,014620,500,143 억,,2531282,N,N,320,N,00,N
20240812,140300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15330,30,2,0.20,14718513090,944248,14.49,15820,15970,15300,19890,10710,15300,15587.56,8.85,0,-37169,17286,16292,15196,14202,13106,16790,14700,143,4590,500,11320,10,1,28600000,4384,11.19,0.85,12,3.30,1370.00,18020.00,17450,20230809,-12.15,10020,20240417,52.99,16190,-5.31,20240809,10020,52.99,20240417,16300,-5.95,20230911,10020,52.99,20240417,2.81,N,014620,500,143 억,,2531282,N,N,320,N,00,N
20240812,130258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15460,160,2,1.05,13827090880,886238,13.60,15820,15970,15320,19890,10710,15300,15602.01,8.85,0,-35822,17286,16292,15196,14202,13106,16790,14700,143,4590,500,11320,10,1,28600000,4422,11.28,0.86,12,3.10,1370.00,18020.00,17450,20230809,-11.40,10020,20240417,54.29,16190,-4.51,20240809,10020,54.29,20240417,16300,-5.15,20230911,10020,54.29,20240417,2.81,N,014620,500,143 억,,2531282,N,N,320,N,00,N
20240812,120259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15360,60,2,0.39,13108372600,839525,12.88,15820,15970,15320,19890,10710,15300,15614.04,8.85,0,-42299,17286,16292,15196,14202,13106,16790,14700,143,4590,500,11320,10,1,28600000,4393,11.21,0.85,12,2.94,1370.00,18020.00,17450,20230809,-11.98,10020,20240417,53.29,16190,-5.13,20240809,10020,53.29,20240417,16300,-5.77,20230911,10020,53.29,20240417,2.81,N,014620,500,143 억,,2531282,N,N,320,N,00,N
20240812,110258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15580,280,2,1.83,11499621430,735465,11.29,15820,15970,15380,19890,10710,15300,15635.86,8.85,0,-19514,17286,16292,15196,14202,13106,16790,14700,143,4590,500,11320,10,1,28600000,4456,11.37,0.86,12,2.57,1370.00,18020.00,17450,20230809,-10.72,10020,20240417,55.49,16190,-3.77,20240809,10020,55.49,20240417,16300,-4.42,20230911,10020,55.49,20240417,2.81,N,014620,500,143 억,,2531282,N,N,320,N,00,N
20240812,100256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15580,280,2,1.83,9518407270,608091,9.33,15820,15970,15380,19890,10710,15300,15652.94,8.85,0,-23583,17286,16292,15196,14202,13106,16790,14700,143,4590,500,11320,10,1,28600000,4456,11.37,0.86,12,2.13,1370.00,18020.00,17450,20230809,-10.72,10020,20240417,55.49,16190,-3.77,20240809,10020,55.49,20240417,16300,-4.42,20230911,10020,55.49,20240417,2.81,N,014620,500,143 억,,2531282,N,N,320,N,00,N
20240812,090255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15640,340,2,2.22,3320057550,210537,3.23,15820,15970,15570,19890,10710,15300,15769.52,8.85,0,-46977,17286,16292,15196,14202,13106,16790,14700,143,4590,500,11320,10,1,28600000,4473,11.42,0.87,12,0.74,1370.00,18020.00,17450,20230809,-10.37,10020,20240417,56.09,16190,-3.40,20240809,10020,56.09,20240417,16300,-4.05,20230911,10020,56.09,20240417,2.81,N,014620,500,143 억,,2531282,N,N,320,N,00,N
20240809,160256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15300,1200,2,8.51,100972466670,6481119,1196.36,14290,16190,14100,18330,9870,14100,15579.76,8.09,0,230551,14526,14312,13946,13732,13366,14420,13840,143,4230,500,10430,10,1,28600000,4376,11.17,0.85,12,22.66,1370.00,18020.00,17450,20230809,-12.32,10020,20240417,52.69,16190,-5.50,20240809,10020,52.69,20240417,17450,-12.32,20230809,10020,52.69,20240417,2.89,N,014620,500,143 억,,2314923,N,N,320,N,00,N
20240809,150301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15330,1230,2,8.72,96874814000,6212700,1146.81,14290,16190,14100,18330,9870,14100,15593.03,8.09,0,190960,14526,14312,13946,13732,13366,14420,13840,143,4230,500,10430,10,1,28600000,4384,11.19,0.85,12,21.72,1370.00,18020.00,17450,20230809,-12.15,10020,20240417,52.99,16190,-5.31,20240809,10020,52.99,20240417,17450,-12.15,20230809,10020,52.99,20240417,2.89,N,014620,500,143 억,,2314923,N,N,235,N,00,N
20240809,140300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15740,1640,2,11.63,80593395390,5181470,956.45,14290,16190,14100,18330,9870,14100,15554.16,8.09,0,45413,14526,14312,13946,13732,13366,14420,13840,143,4230,500,10430,10,1,28600000,4502,11.49,0.87,12,18.12,1370.00,18020.00,17450,20230809,-9.80,10020,20240417,57.09,16190,-2.78,20240809,10020,57.09,20240417,17450,-9.80,20230809,10020,57.09,20240417,2.89,N,014620,500,143 억,,2314923,N,N,235,N,00,N
20240809,130300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15460,1360,2,9.65,70332521640,4530296,836.25,14290,16190,14100,18330,9870,14100,15524.93,8.09,0,-4630,14526,14312,13946,13732,13366,14420,13840,143,4230,500,10430,10,1,28600000,4422,11.28,0.86,12,15.84,1370.00,18020.00,17450,20230809,-11.40,10020,20240417,54.29,16190,-4.51,20240809,10020,54.29,20240417,17450,-11.40,20230809,10020,54.29,20240417,2.89,N,014620,500,143 억,,2314923,N,N,235,N,00,N
20240809,120259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15400,1300,2,9.22,67828993840,4367932,806.28,14290,16190,14100,18330,9870,14100,15528.86,8.09,0,-5084,14526,14312,13946,13732,13366,14420,13840,143,4230,500,10430,10,1,28600000,4404,11.24,0.85,12,15.27,1370.00,18020.00,17450,20230809,-11.75,10020,20240417,53.69,16190,-4.88,20240809,10020,53.69,20240417,17450,-11.75,20230809,10020,53.69,20240417,2.89,N,014620,500,143 억,,2314923,N,N,235,N,00,N
20240809,110256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15210,1110,2,7.87,64005750280,4121104,760.72,14290,16190,14100,18330,9870,14100,15531.22,8.09,0,-67818,14526,14312,13946,13732,13366,14420,13840,143,4230,500,10430,10,1,28600000,4350,11.10,0.84,12,14.41,1370.00,18020.00,17450,20230809,-12.84,10020,20240417,51.80,16190,-6.05,20240809,10020,51.80,20240417,17450,-12.84,20230809,10020,51.80,20240417,2.89,N,014620,500,143 억,,2314923,N,N,235,N,00,N
20240809,100302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,15410,1310,2,9.29,33570492790,2184027,403.15,14290,15930,14100,18330,9870,14100,15370.92,8.09,0,-68754,14526,14312,13946,13732,13366,14420,13840,143,4230,500,10430,10,1,28600000,4407,11.25,0.86,12,7.64,1370.00,18020.00,17450,20230809,-11.69,10020,20240417,53.79,15930,-3.26,20240809,10020,53.79,20240417,17450,-11.69,20230809,10020,53.79,20240417,2.89,N,014620,500,143 억,,2314923,N,N,235,N,00,N
20240809,090257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14120,20,2,0.14,401929660,28204,5.21,14290,14360,14110,18330,9870,14100,14250.88,8.09,0,-7822,14526,14312,13946,13732,13366,14420,13840,143,4230,500,10430,10,1,28600000,4038,10.31,0.78,12,0.10,1370.00,18020.00,17450,20230809,-19.08,10020,20240417,40.92,15260,-7.47,20240723,10020,40.92,20240417,17450,-19.08,20230809,10020,40.92,20240417,2.89,N,014620,500,143 억,,2314923,N,N,235,N,00,N
20240808,160253,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14100,230,2,1.66,7544338450,540978,74.59,13700,14160,13580,18030,9710,13870,13945.94,8.35,0,-51878,14656,14262,13746,13352,12836,14460,13550,143,4160,500,10260,10,1,28600000,4033,10.29,0.78,12,1.89,1370.00,18020.00,17450,20230809,-19.20,10020,20240417,40.72,15260,-7.60,20240723,10020,40.72,20240417,17450,-19.20,20230809,10020,40.72,20240417,3.10,N,014620,500,143 억,,2387587,N,N,235,N,00,N
20240808,150258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14070,200,2,1.44,7004155370,502576,69.29,13700,14160,13580,18030,9710,13870,13936.95,8.35,0,-41119,14656,14262,13746,13352,12836,14460,13550,143,4160,500,10260,10,1,28600000,4024,10.27,0.78,12,1.76,1370.00,18020.00,17450,20230809,-19.37,10020,20240417,40.42,15260,-7.80,20240723,10020,40.42,20240417,17450,-19.37,20230809,10020,40.42,20240417,3.10,N,014620,500,143 억,,2387587,N,N,26,N,00,N
20240808,140258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14140,270,2,1.95,6215069070,446672,61.59,13700,14160,13580,18030,9710,13870,13914.50,8.35,0,-40448,14656,14262,13746,13352,12836,14460,13550,143,4160,500,10260,10,1,28600000,4044,10.32,0.78,12,1.56,1370.00,18020.00,17450,20230809,-18.97,10020,20240417,41.12,15260,-7.34,20240723,10020,41.12,20240417,17450,-18.97,20230809,10020,41.12,20240417,3.10,N,014620,500,143 억,,2387587,N,N,26,N,00,N
20240808,130258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13980,110,2,0.79,5291879290,381014,52.53,13700,14120,13580,18030,9710,13870,13889.10,8.35,0,-59588,14656,14262,13746,13352,12836,14460,13550,143,4160,500,10260,10,1,28600000,3998,10.20,0.78,12,1.33,1370.00,18020.00,17450,20230809,-19.89,10020,20240417,39.52,15260,-8.39,20240723,10020,39.52,20240417,17450,-19.89,20230809,10020,39.52,20240417,3.10,N,014620,500,143 억,,2387587,N,N,26,N,00,N
20240808,120300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13990,120,2,0.87,4802972710,346083,47.72,13700,14120,13580,18030,9710,13870,13878.17,8.35,0,-59450,14656,14262,13746,13352,12836,14460,13550,143,4160,500,10260,10,1,28600000,4001,10.21,0.78,12,1.21,1370.00,18020.00,17450,20230809,-19.83,10020,20240417,39.62,15260,-8.32,20240723,10020,39.62,20240417,17450,-19.83,20230809,10020,39.62,20240417,3.10,N,014620,500,143 억,,2387587,N,N,26,N,00,N
20240808,110258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13900,30,2,0.22,4160105220,299765,41.33,13700,14120,13580,18030,9710,13870,13877.98,8.35,0,-54821,14656,14262,13746,13352,12836,14460,13550,143,4160,500,10260,10,1,28600000,3975,10.15,0.77,12,1.05,1370.00,18020.00,17450,20230809,-20.34,10020,20240417,38.72,15260,-8.91,20240723,10020,38.72,20240417,17450,-20.34,20230809,10020,38.72,20240417,3.10,N,014620,500,143 억,,2387587,N,N,26,N,00,N
20240808,100256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13750,-120,5,-0.87,2355837300,170370,23.49,13700,14070,13580,18030,9710,13870,13826.93,8.35,0,-33169,14656,14262,13746,13352,12836,14460,13550,143,4160,500,10260,10,1,28600000,3933,10.04,0.76,12,0.60,1370.00,18020.00,17450,20230809,-21.20,10020,20240417,37.23,15260,-9.90,20240723,10020,37.23,20240417,17450,-21.20,20230809,10020,37.23,20240417,3.10,N,014620,500,143 억,,2387587,N,N,26,N,00,N
20240808,090255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13640,-230,5,-1.66,270736710,19757,2.72,13700,13710,13580,18030,9710,13870,13669.63,8.35,0,823,14656,14262,13746,13352,12836,14460,13550,143,4160,500,10260,10,1,28600000,3901,9.96,0.76,12,0.07,1370.00,18020.00,17450,20230809,-21.83,10020,20240417,36.13,15260,-10.62,20240723,10020,36.13,20240417,17450,-21.83,20230809,10020,36.13,20240417,3.10,N,014620,500,143 억,,2387587,N,N,26,N,00,N
20240807,160251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13870,670,2,5.08,10001429830,721071,95.08,13260,14140,13230,17160,9240,13200,13870.47,8.32,0,6874,13980,13590,13060,12670,12140,13785,12865,143,3960,500,9760,10,1,28600000,3967,10.12,0.77,12,2.52,1370.00,18020.00,17450,20230809,-20.52,10020,20240417,38.42,15260,-9.11,20240723,10020,38.42,20240417,17450,-20.52,20230809,10020,38.42,20240417,3.19,N,014620,500,143 억,,2379012,N,N,26,N,00,N
20240807,150254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13970,770,2,5.83,9531699490,687316,90.63,13260,14140,13230,17160,9240,13200,13868.24,8.32,0,15890,13980,13590,13060,12670,12140,13785,12865,143,3960,500,9760,10,1,28600000,3995,10.20,0.78,12,2.40,1370.00,18020.00,17450,20230809,-19.94,10020,20240417,39.42,15260,-8.45,20240723,10020,39.42,20240417,17450,-19.94,20230809,10020,39.42,20240417,3.19,N,014620,500,143 억,,2379012,N,N,30,N,00,N
20240807,140257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14030,830,2,6.29,8452725880,609982,80.43,13260,14140,13230,17160,9240,13200,13857.60,8.32,0,30009,13980,13590,13060,12670,12140,13785,12865,143,3960,500,9760,10,1,28600000,4013,10.24,0.78,12,2.13,1370.00,18020.00,17450,20230809,-19.60,10020,20240417,40.02,15260,-8.06,20240723,10020,40.02,20240417,17450,-19.60,20230809,10020,40.02,20240417,3.19,N,014620,500,143 억,,2379012,N,N,30,N,00,N
20240807,130257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13900,700,2,5.30,7697855680,555881,73.30,13260,14140,13230,17160,9240,13200,13848.31,8.32,0,19925,13980,13590,13060,12670,12140,13785,12865,143,3960,500,9760,10,1,28600000,3975,10.15,0.77,12,1.94,1370.00,18020.00,17450,20230809,-20.34,10020,20240417,38.72,15260,-8.91,20240723,10020,38.72,20240417,17450,-20.34,20230809,10020,38.72,20240417,3.19,N,014620,500,143 억,,2379012,N,N,30,N,00,N
20240807,120257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13940,740,2,5.61,7358933500,531496,70.08,13260,14140,13230,17160,9240,13200,13846.00,8.32,0,11065,13980,13590,13060,12670,12140,13785,12865,143,3960,500,9760,10,1,28600000,3987,10.18,0.77,12,1.86,1370.00,18020.00,17450,20230809,-20.11,10020,20240417,39.12,15260,-8.65,20240723,10020,39.12,20240417,17450,-20.11,20230809,10020,39.12,20240417,3.19,N,014620,500,143 억,,2379012,N,N,30,N,00,N
20240807,110255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13850,650,2,4.92,6828187130,493230,65.04,13260,14140,13230,17160,9240,13200,13844.14,8.32,0,418,13980,13590,13060,12670,12140,13785,12865,143,3960,500,9760,10,1,28600000,3961,10.11,0.77,12,1.72,1370.00,18020.00,17450,20230809,-20.63,10020,20240417,38.22,15260,-9.24,20240723,10020,38.22,20240417,17450,-20.63,20230809,10020,38.22,20240417,3.19,N,014620,500,143 억,,2379012,N,N,30,N,00,N
20240807,100254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13800,600,2,4.55,5819553420,420782,55.48,13260,14140,13230,17160,9240,13200,13830.70,8.32,0,-10819,13980,13590,13060,12670,12140,13785,12865,143,3960,500,9760,10,1,28600000,3947,10.07,0.77,12,1.47,1370.00,18020.00,17450,20230809,-20.92,10020,20240417,37.72,15260,-9.57,20240723,10020,37.72,20240417,17450,-20.92,20230809,10020,37.72,20240417,3.19,N,014620,500,143 억,,2379012,N,N,30,N,00,N
20240807,090253,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13720,520,2,3.94,380990180,28439,3.75,13260,13720,13230,17160,9240,13200,13398.47,8.32,0,7805,13980,13590,13060,12670,12140,13785,12865,143,3960,500,9760,10,1,28600000,3924,10.01,0.76,12,0.10,1370.00,18020.00,17450,20230809,-21.38,10020,20240417,36.93,15260,-10.09,20240723,10020,36.93,20240417,17450,-21.38,20230809,10020,36.93,20240417,3.19,N,014620,500,143 억,,2379012,N,N,30,N,00,N
20240806,160252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13200,820,2,6.62,9961602400,753991,65.75,12880,13450,12530,16090,8670,12380,13211.86,8.06,0,85795,15560,13970,12690,11100,9820,13330,10460,143,3710,500,9160,10,1,28600000,3775,9.64,0.73,12,2.64,1370.00,18020.00,17450,20230809,-24.36,10020,20240417,31.74,15260,-13.50,20240723,10020,31.74,20240417,17450,-24.36,20230809,10020,31.74,20240417,3.33,N,014620,500,143 억,,2306268,N,N,30,N,00,N
20240806,150255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13240,860,2,6.95,9532762010,721570,62.93,12880,13450,12530,16090,8670,12380,13211.14,8.06,0,81540,15560,13970,12690,11100,9820,13330,10460,143,3710,500,9160,10,1,28600000,3787,9.66,0.73,12,2.52,1370.00,18020.00,17450,20230809,-24.13,10020,20240417,32.14,15260,-13.24,20240723,10020,32.14,20240417,17450,-24.13,20230809,10020,32.14,20240417,3.33,N,014620,500,143 억,,2306268,N,N,2383,N,00,N
20240806,140252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13200,820,2,6.62,8903407300,673848,58.76,12880,13450,12530,16090,8670,12380,13212.78,8.06,0,76016,15560,13970,12690,11100,9820,13330,10460,143,3710,500,9160,10,1,28600000,3775,9.64,0.73,12,2.36,1370.00,18020.00,17450,20230809,-24.36,10020,20240417,31.74,15260,-13.50,20240723,10020,31.74,20240417,17450,-24.36,20230809,10020,31.74,20240417,3.33,N,014620,500,143 억,,2306268,N,N,2383,N,00,N
20240806,130254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13330,950,2,7.67,8193214140,620280,54.09,12880,13450,12530,16090,8670,12380,13208.90,8.06,0,91239,15560,13970,12690,11100,9820,13330,10460,143,3710,500,9160,10,1,28600000,3812,9.73,0.74,12,2.17,1370.00,18020.00,17450,20230809,-23.61,10020,20240417,33.03,15260,-12.65,20240723,10020,33.03,20240417,17450,-23.61,20230809,10020,33.03,20240417,3.33,N,014620,500,143 억,,2306268,N,N,2383,N,00,N
20240806,120254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13230,850,2,6.87,7691213670,582523,50.80,12880,13450,12530,16090,8670,12380,13203.28,8.06,0,84752,15560,13970,12690,11100,9820,13330,10460,143,3710,500,9160,10,1,28600000,3784,9.66,0.73,12,2.04,1370.00,18020.00,17450,20230809,-24.18,10020,20240417,32.04,15260,-13.30,20240723,10020,32.04,20240417,17450,-24.18,20230809,10020,32.04,20240417,3.33,N,014620,500,143 억,,2306268,N,N,2383,N,00,N
20240806,110254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13440,1060,2,8.56,6897893130,522776,45.59,12880,13450,12530,16090,8670,12380,13194.74,8.06,0,91294,15560,13970,12690,11100,9820,13330,10460,143,3710,500,9160,10,1,28600000,3844,9.81,0.75,12,1.83,1370.00,18020.00,17450,20230809,-22.98,10020,20240417,34.13,15260,-11.93,20240723,10020,34.13,20240417,17450,-22.98,20230809,10020,34.13,20240417,3.33,N,014620,500,143 억,,2306268,N,N,2383,N,00,N
20240806,100251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13370,990,2,8.00,4573383550,347275,30.28,12880,13440,12530,16090,8670,12380,13169.34,8.06,0,73334,15560,13970,12690,11100,9820,13330,10460,143,3710,500,9160,10,1,28600000,3824,9.76,0.74,12,1.21,1370.00,18020.00,17450,20230809,-23.38,10020,20240417,33.43,15260,-12.39,20240723,10020,33.43,20240417,17450,-23.38,20230809,10020,33.43,20240417,3.33,N,014620,500,143 억,,2306268,N,N,2383,N,00,N
20240806,090251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13120,740,2,5.98,848451310,65421,5.71,12880,13170,12720,16090,8670,12380,12969.10,8.06,0,-5663,15560,13970,12690,11100,9820,13330,10460,143,3710,500,9160,10,1,28600000,3752,9.58,0.73,12,0.23,1370.00,18020.00,17450,20230809,-24.81,10020,20240417,30.94,15260,-14.02,20240723,10020,30.94,20240417,17450,-24.81,20230809,10020,30.94,20240417,3.33,N,014620,500,143 억,,2306268,N,N,2383,N,00,N
20240805,160250,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,12380,-2170,5,-14.91,14791087280,1134404,187.49,14220,14280,11410,18910,10190,14550,13041.20,7.87,0,37968,15156,14852,14466,14162,13776,15005,14315,143,4360,500,10760,10,1,28600000,3541,9.04,0.69,12,3.97,1370.00,18020.00,17450,20230809,-29.05,10020,20240417,23.55,15260,-18.87,20240723,10020,23.55,20240417,17450,-29.05,20230809,10020,23.55,20240417,3.40,N,014620,500,143 억,,2250905,N,N,2383,N,00,N
20240805,150251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,12720,-1830,5,-12.58,13078770130,996566,164.71,14220,14280,11410,18910,10190,14550,13123.82,7.87,0,34602,15156,14852,14466,14162,13776,15005,14315,143,4360,500,10760,10,1,28600000,3638,9.28,0.71,12,3.48,1370.00,18020.00,17450,20230809,-27.11,10020,20240417,26.95,15260,-16.64,20240723,10020,26.95,20240417,17450,-27.11,20230809,10020,26.95,20240417,3.40,N,014620,500,143 억,,2250905,Y,N,1343,N,00,N
20240805,140253,58,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,12680,-1870,5,-12.85,10924500400,820225,135.56,14220,14280,12640,18910,10190,14550,13318.89,7.87,0,6342,15156,14852,14466,14162,13776,15005,14315,143,4360,500,10760,10,1,28600000,3626,9.26,0.70,12,2.87,1370.00,18020.00,17450,20230809,-27.34,10020,20240417,26.55,15260,-16.91,20240723,10020,26.55,20240417,17450,-27.34,20230809,10020,26.55,20240417,3.40,N,014620,500,143 억,,2250905,N,N,1343,N,00,N
20240805,130251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,12840,-1710,5,-11.75,9671716540,721894,119.31,14220,14280,12790,18910,10190,14550,13397.68,7.87,0,-12704,15156,14852,14466,14162,13776,15005,14315,143,4360,500,10760,10,1,28600000,3672,9.37,0.71,12,2.52,1370.00,18020.00,17450,20230809,-26.42,10020,20240417,28.14,15260,-15.86,20240723,10020,28.14,20240417,17450,-26.42,20230809,10020,28.14,20240417,3.40,N,014620,500,143 억,,2250905,N,N,1343,N,00,N
20240805,120251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,12960,-1590,5,-10.93,8753260580,650449,107.50,14220,14280,12850,18910,10190,14550,13457.24,7.87,0,-22678,15156,14852,14466,14162,13776,15005,14315,143,4360,500,10760,10,1,28600000,3707,9.46,0.72,12,2.27,1370.00,18020.00,17450,20230809,-25.73,10020,20240417,29.34,15260,-15.07,20240723,10020,29.34,20240417,17450,-25.73,20230809,10020,29.34,20240417,3.40,N,014620,500,143 억,,2250905,N,N,1343,N,00,N
20240805,110255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13120,-1430,5,-9.83,7152079560,527127,87.12,14220,14280,13110,18910,10190,14550,13568.02,7.87,0,-41597,15156,14852,14466,14162,13776,15005,14315,143,4360,500,10760,10,1,28600000,3752,9.58,0.73,12,1.84,1370.00,18020.00,17450,20230809,-24.81,10020,20240417,30.94,15260,-14.02,20240723,10020,30.94,20240417,17450,-24.81,20230809,10020,30.94,20240417,3.40,N,014620,500,143 억,,2250905,N,N,1343,N,00,N
20240805,100251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13700,-850,5,-5.84,4898033760,358054,59.18,14220,14280,13380,18910,10190,14550,13679.57,7.87,0,-11651,15156,14852,14466,14162,13776,15005,14315,143,4360,500,10760,10,1,28600000,3918,10.00,0.76,12,1.25,1370.00,18020.00,17450,20230809,-21.49,10020,20240417,36.73,15260,-10.22,20240723,10020,36.73,20240417,17450,-21.49,20230809,10020,36.73,20240417,3.40,N,014620,500,143 억,,2250905,N,N,1343,N,00,N
20240805,090249,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,13860,-690,5,-4.74,733587860,52136,8.62,14220,14280,13860,18910,10190,14550,14070.55,7.87,0,-20598,15156,14852,14466,14162,13776,15005,14315,143,4360,500,10760,10,1,28600000,3964,10.12,0.77,12,0.18,1370.00,18020.00,17450,20230809,-20.57,10020,20240417,38.32,15260,-9.17,20240723,10020,38.32,20240417,17450,-20.57,20230809,10020,38.32,20240417,3.40,N,014620,500,143 억,,2250905,N,N,1343,N,00,N
20240802,160245,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14550,-100,5,-0.68,8611496630,598111,83.89,14260,14770,14080,19040,10260,14650,14397.08,7.80,0,25182,15416,15032,14526,14142,13636,15225,14335,143,4390,500,10840,10,1,28600000,4161,10.62,0.81,12,2.09,1370.00,18020.00,17450,20230809,-16.62,10020,20240417,45.21,15260,-4.65,20240723,10020,45.21,20240417,17450,-16.62,20230809,10020,45.21,20240417,3.51,N,014620,500,143 억,,2230219,N,N,1343,N,00,N
20240802,150245,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14630,-20,5,-0.14,7735145610,537947,75.45,14260,14770,14080,19040,10260,14650,14378.99,7.80,0,32345,15416,15032,14526,14142,13636,15225,14335,143,4390,500,10840,10,1,28600000,4184,10.68,0.81,12,1.88,1370.00,18020.00,17450,20230809,-16.16,10020,20240417,46.01,15260,-4.13,20240723,10020,46.01,20240417,17450,-16.16,20230809,10020,46.01,20240417,3.51,N,014620,500,143 억,,2230219,N,N,478,N,00,N
20240802,140247,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14430,-220,5,-1.50,5832442420,406944,57.08,14260,14570,14080,19040,10260,14650,14332.26,7.80,0,18213,15416,15032,14526,14142,13636,15225,14335,143,4390,500,10840,10,1,28600000,4127,10.53,0.80,12,1.42,1370.00,18020.00,17450,20230809,-17.31,10020,20240417,44.01,15260,-5.44,20240723,10020,44.01,20240417,17450,-17.31,20230809,10020,44.01,20240417,3.51,N,014620,500,143 억,,2230219,N,N,478,N,00,N
20240802,130247,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14480,-170,5,-1.16,5144094600,359163,50.38,14260,14570,14080,19040,10260,14650,14322.41,7.80,0,32660,15416,15032,14526,14142,13636,15225,14335,143,4390,500,10840,10,1,28600000,4141,10.57,0.80,12,1.26,1370.00,18020.00,17450,20230809,-17.02,10020,20240417,44.51,15260,-5.11,20240723,10020,44.51,20240417,17450,-17.02,20230809,10020,44.51,20240417,3.51,N,014620,500,143 억,,2230219,N,N,478,N,00,N
20240802,120247,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14400,-250,5,-1.71,4120517930,288426,40.45,14260,14530,14080,19040,10260,14650,14286.16,7.80,0,1193,15416,15032,14526,14142,13636,15225,14335,143,4390,500,10840,10,1,28600000,4118,10.51,0.80,12,1.01,1370.00,18020.00,17450,20230809,-17.48,10020,20240417,43.71,15260,-5.64,20240723,10020,43.71,20240417,17450,-17.48,20230809,10020,43.71,20240417,3.51,N,014620,500,143 억,,2230219,N,N,478,N,00,N
20240802,110248,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14310,-340,5,-2.32,3468355600,242678,34.04,14260,14530,14080,19040,10260,14650,14291.93,7.80,0,-9187,15416,15032,14526,14142,13636,15225,14335,143,4390,500,10840,10,1,28600000,4093,10.45,0.79,12,0.85,1370.00,18020.00,17450,20230809,-17.99,10020,20240417,42.81,15260,-6.23,20240723,10020,42.81,20240417,17450,-17.99,20230809,10020,42.81,20240417,3.51,N,014620,500,143 억,,2230219,N,N,478,N,00,N
20240802,100246,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14290,-360,5,-2.46,2828683920,198132,27.79,14260,14530,14080,19040,10260,14650,14276.67,7.80,0,-11043,15416,15032,14526,14142,13636,15225,14335,143,4390,500,10840,10,1,28600000,4087,10.43,0.79,12,0.69,1370.00,18020.00,17450,20230809,-18.11,10020,20240417,42.61,15260,-6.36,20240723,10020,42.61,20240417,17450,-18.11,20230809,10020,42.61,20240417,3.51,N,014620,500,143 억,,2230219,N,N,478,N,00,N
20240802,090250,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14190,-460,5,-3.14,525322380,36974,5.19,14260,14300,14080,19040,10260,14650,14207.29,7.80,0,-9262,15416,15032,14526,14142,13636,15225,14335,143,4390,500,10840,10,1,28600000,4058,10.36,0.79,12,0.13,1370.00,18020.00,17450,20230809,-18.68,10020,20240417,41.62,15260,-7.01,20240723,10020,41.62,20240417,17450,-18.68,20230809,10020,41.62,20240417,3.51,N,014620,500,143 억,,2230219,N,N,478,N,00,N
20240801,160246,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14650,340,2,2.38,10252992840,705112,57.94,14320,14910,14020,18600,10020,14310,14540.71,7.84,0,-40783,15363,14836,14563,14036,13763,14700,13900,143,4290,500,10580,10,1,28600000,4190,10.69,0.81,12,2.47,1370.00,18020.00,17450,20230809,-16.05,10020,20240417,46.21,15260,-4.00,20240723,10020,46.21,20240417,17450,-16.05,20230809,10020,46.21,20240417,3.48,N,014620,500,143 억,,2242999,N,N,478,N,00,N
20240801,150249,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14590,280,2,1.96,9730675350,669337,55.00,14320,14910,14020,18600,10020,14310,14537.78,7.84,0,-34122,15363,14836,14563,14036,13763,14700,13900,143,4290,500,10580,10,1,28600000,4173,10.65,0.81,12,2.34,1370.00,18020.00,17450,20230809,-16.39,10020,20240417,45.61,15260,-4.39,20240723,10020,45.61,20240417,17450,-16.39,20230809,10020,45.61,20240417,3.48,N,014620,500,143 억,,2242999,N,N,143,N,00,N
20240801,140251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14550,240,2,1.68,8716735810,599839,49.29,14320,14910,14020,18600,10020,14310,14531.80,7.84,0,-20783,15363,14836,14563,14036,13763,14700,13900,143,4290,500,10580,10,1,28600000,4161,10.62,0.81,12,2.10,1370.00,18020.00,17450,20230809,-16.62,10020,20240417,45.21,15260,-4.65,20240723,10020,45.21,20240417,17450,-16.62,20230809,10020,45.21,20240417,3.48,N,014620,500,143 억,,2242999,N,N,143,N,00,N
20240801,130247,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14580,270,2,1.89,5817310030,403078,33.12,14320,14680,14020,18600,10020,14310,14432.22,7.84,0,-18444,15363,14836,14563,14036,13763,14700,13900,143,4290,500,10580,10,1,28600000,4170,10.64,0.81,12,1.41,1370.00,18020.00,17450,20230809,-16.45,10020,20240417,45.51,15260,-4.46,20240723,10020,45.51,20240417,17450,-16.45,20230809,10020,45.51,20240417,3.48,N,014620,500,143 억,,2242999,N,N,143,N,00,N
20240801,120247,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14490,180,2,1.26,5300113330,367512,30.20,14320,14680,14020,18600,10020,14310,14421.61,7.84,0,-12744,15363,14836,14563,14036,13763,14700,13900,143,4290,500,10580,10,1,28600000,4144,10.58,0.80,12,1.29,1370.00,18020.00,17450,20230809,-16.96,10020,20240417,44.61,15260,-5.05,20240723,10020,44.61,20240417,17450,-16.96,20230809,10020,44.61,20240417,3.48,N,014620,500,143 억,,2242999,N,N,143,N,00,N
20240801,110248,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14440,130,2,0.91,4880244600,338547,27.82,14320,14680,14020,18600,10020,14310,14415.27,7.84,0,-12591,15363,14836,14563,14036,13763,14700,13900,143,4290,500,10580,10,1,28600000,4130,10.54,0.80,12,1.18,1370.00,18020.00,17450,20230809,-17.25,10020,20240417,44.11,15260,-5.37,20240723,10020,44.11,20240417,17450,-17.25,20230809,10020,44.11,20240417,3.48,N,014620,500,143 억,,2242999,N,N,143,N,00,N
20240801,100247,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14630,320,2,2.24,3522455650,245022,20.13,14320,14680,14020,18600,10020,14310,14376.08,7.84,0,-2192,15363,14836,14563,14036,13763,14700,13900,143,4290,500,10580,10,1,28600000,4184,10.68,0.81,12,0.86,1370.00,18020.00,17450,20230809,-16.16,10020,20240417,46.01,15260,-4.13,20240723,10020,46.01,20240417,17450,-16.16,20230809,10020,46.01,20240417,3.48,N,014620,500,143 억,,2242999,N,N,143,N,00,N
20240801,090244,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,14220,-90,5,-0.63,601558030,42360,3.48,14320,14320,14020,18600,10020,14310,14201.07,7.84,0,-11223,15363,14836,14563,14036,13763,14700,13900,143,4290,500,10580,10,1,28600000,4067,10.38,0.79,12,0.15,1370.00,18020.00,17450,20230809,-18.51,10020,20240417,41.92,15260,-6.82,20240723,10020,41.92,20240417,17450,-18.51,20230809,10020,41.92,20240417,3.48,N,014620,500,143 억,,2242999,N,N,143,N,00,N