KissMeData/017480/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
20240830,160323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,-10,5,-0.21,14706220,3134,32.36,4710,4710,4675,6120,3300,4710,4692.48,0.53,0,18,4776,4742,4701,4667,4626,4722,4647,86,1410,500,3390,5,1,15702890,738,7.09,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.73,N,017480,500,85 억,,83952,N,N,0,N,00,N
20240830,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,-10,5,-0.21,13555315,2889,29.83,4710,4710,4675,6120,3300,4710,4692.04,0.53,0,70,4776,4742,4701,4667,4626,4722,4647,86,1410,500,3390,5,1,15702890,738,7.09,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.73,N,017480,500,85 억,,83952,N,N,0,N,00,N
20240830,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,-10,5,-0.21,10510080,2239,23.12,4710,4710,4685,6120,3300,4710,4694.10,0.53,0,0,4776,4742,4701,4667,4626,4722,4647,86,1410,500,3390,5,1,15702890,738,7.09,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.73,N,017480,500,85 억,,83952,N,N,0,N,00,N
20240830,130324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,-10,5,-0.21,10016580,2134,22.04,4710,4710,4685,6120,3300,4710,4693.81,0.53,0,0,4776,4742,4701,4667,4626,4722,4647,86,1410,500,3390,5,1,15702890,738,7.09,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.73,N,017480,500,85 억,,83952,N,N,0,N,00,N
20240830,120325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,-15,5,-0.32,6332855,1348,13.92,4710,4710,4690,6120,3300,4710,4697.96,0.53,0,0,4776,4742,4701,4667,4626,4722,4647,86,1410,500,3390,5,1,15702890,737,7.08,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.73,N,017480,500,85 억,,83952,N,N,0,N,00,N
20240830,110326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,-10,5,-0.21,4967490,1057,10.91,4710,4710,4690,6120,3300,4710,4699.61,0.53,0,0,4776,4742,4701,4667,4626,4722,4647,86,1410,500,3390,5,1,15702890,738,7.09,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.73,N,017480,500,85 억,,83952,N,N,0,N,00,N
20240830,100327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,0,3,0.00,3825155,814,8.41,4710,4710,4690,6120,3300,4710,4699.21,0.53,0,0,4776,4742,4701,4667,4626,4722,4647,86,1410,500,3390,5,1,15702890,740,7.10,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.62,4310,20240805,9.28,5460,-13.74,20240418,4310,9.28,20240805,5860,-19.62,20230922,4310,9.28,20240805,0.73,N,017480,500,85 억,,83952,N,N,0,N,00,N
20240830,090326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,0,3,0.00,0,0,0.00,0,0,0,6120,3300,4710,0.00,0.53,0,0,4776,4742,4701,4667,4626,4722,4647,86,1410,500,3390,5,1,15702890,740,7.10,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.62,4310,20240805,9.28,5460,-13.74,20240418,4310,9.28,20240805,5860,-19.62,20230922,4310,9.28,20240805,0.73,N,017480,500,85 억,,83952,N,N,0,N,00,N
20240829,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,-20,5,-0.42,45188475,9674,359.09,4730,4735,4660,6140,3315,4730,4671.13,0.53,0,605,4786,4757,4731,4702,4676,4745,4690,86,1410,500,3400,5,1,15702890,740,7.10,0.38,12,0.06,663.00,12441.00,5860,20230922,-19.62,4310,20240805,9.28,5460,-13.74,20240418,4310,9.28,20240805,5860,-19.62,20230922,4310,9.28,20240805,0.73,N,017480,500,85 억,,83347,N,N,0,N,00,N
20240829,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,-25,5,-0.53,43310215,9275,344.28,4730,4735,4660,6140,3315,4730,4669.56,0.53,0,665,4786,4757,4731,4702,4676,4745,4690,86,1410,500,3400,5,1,15702890,739,7.10,0.38,12,0.06,663.00,12441.00,5860,20230922,-19.71,4310,20240805,9.16,5460,-13.83,20240418,4310,9.16,20240805,5860,-19.71,20230922,4310,9.16,20240805,0.73,N,017480,500,85 억,,83347,N,N,0,N,00,N
20240829,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,-35,5,-0.74,4157425,882,32.74,4730,4735,4695,6140,3315,4730,4713.63,0.53,0,34,4786,4757,4731,4702,4676,4745,4690,86,1410,500,3400,5,1,15702890,737,7.08,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.73,N,017480,500,85 억,,83347,N,N,0,N,00,N
20240829,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4725,-5,5,-0.11,2957700,627,23.27,4730,4735,4700,6140,3315,4730,4717.22,0.53,0,34,4786,4757,4731,4702,4676,4745,4690,86,1410,500,3400,5,1,15702890,742,7.13,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.37,4310,20240805,9.63,5460,-13.46,20240418,4310,9.63,20240805,5860,-19.37,20230922,4310,9.63,20240805,0.73,N,017480,500,85 억,,83347,N,N,0,N,00,N
20240829,120327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,-30,5,-0.63,2656705,563,20.90,4730,4735,4700,6140,3315,4730,4718.84,0.53,0,34,4786,4757,4731,4702,4676,4745,4690,86,1410,500,3400,5,1,15702890,738,7.09,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.73,N,017480,500,85 억,,83347,N,N,0,N,00,N
20240829,110331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4735,5,2,0.11,1654970,350,12.99,4730,4735,4720,6140,3315,4730,4728.49,0.53,0,34,4786,4757,4731,4702,4676,4745,4690,86,1410,500,3400,5,1,15702890,744,7.14,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.20,4310,20240805,9.86,5460,-13.28,20240418,4310,9.86,20240805,5860,-19.20,20230922,4310,9.86,20240805,0.73,N,017480,500,85 억,,83347,N,N,0,N,00,N
20240829,100328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,0,3,0.00,1234305,261,9.69,4730,4730,4720,6140,3315,4730,4729.14,0.53,0,17,4786,4757,4731,4702,4676,4745,4690,86,1410,500,3400,5,1,15702890,743,7.13,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.28,4310,20240805,9.74,5460,-13.37,20240418,4310,9.74,20240805,5860,-19.28,20230922,4310,9.74,20240805,0.73,N,017480,500,85 억,,83347,N,N,0,N,00,N
20240829,090330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,0,3,0.00,0,0,0.00,0,0,0,6140,3315,4730,0.00,0.53,0,0,4786,4757,4731,4702,4676,4745,4690,86,1410,500,3400,5,1,15702890,743,7.13,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.28,4310,20240805,9.74,5460,-13.37,20240418,4310,9.74,20240805,5860,-19.28,20230922,4310,9.74,20240805,0.73,N,017480,500,85 억,,83347,N,N,0,N,00,N
20240828,160319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,0,3,0.00,12715775,2691,69.36,4760,4760,4705,6140,3315,4730,4725.16,0.53,0,-277,4776,4752,4741,4717,4706,4747,4712,86,1410,500,3400,5,1,15702890,743,7.13,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.28,4310,20240805,9.74,5460,-13.37,20240418,4310,9.74,20240805,5860,-19.28,20230922,4310,9.74,20240805,0.72,N,017480,500,85 억,,83624,N,N,0,N,00,N
20240828,150321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,-25,5,-0.53,11793150,2496,64.33,4760,4760,4705,6140,3315,4730,4724.82,0.53,0,-247,4776,4752,4741,4717,4706,4747,4712,86,1410,500,3400,5,1,15702890,739,7.10,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.71,4310,20240805,9.16,5460,-13.83,20240418,4310,9.16,20240805,5860,-19.71,20230922,4310,9.16,20240805,0.72,N,017480,500,85 억,,83624,N,N,0,N,00,N
20240828,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,10,2,0.21,6782350,1437,37.04,4760,4760,4715,6140,3315,4730,4719.80,0.53,0,77,4776,4752,4741,4717,4706,4747,4712,86,1410,500,3400,5,1,15702890,744,7.15,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.11,4310,20240805,9.98,5460,-13.19,20240418,4310,9.98,20240805,5860,-19.11,20230922,4310,9.98,20240805,0.72,N,017480,500,85 억,,83624,N,N,0,N,00,N
20240828,130322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,-15,5,-0.32,3773440,799,20.59,4760,4760,4715,6140,3315,4730,4722.70,0.53,0,90,4776,4752,4741,4717,4706,4747,4712,86,1410,500,3400,5,1,15702890,740,7.11,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.54,4310,20240805,9.40,5460,-13.64,20240418,4310,9.40,20240805,5860,-19.54,20230922,4310,9.40,20240805,0.72,N,017480,500,85 억,,83624,N,N,0,N,00,N
20240828,120321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,15,2,0.32,2146540,454,11.70,4760,4760,4715,6140,3315,4730,4728.06,0.53,0,87,4776,4752,4741,4717,4706,4747,4712,86,1410,500,3400,5,1,15702890,745,7.16,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.03,4310,20240805,10.09,5460,-13.10,20240418,4310,10.09,20240805,5860,-19.03,20230922,4310,10.09,20240805,0.72,N,017480,500,85 억,,83624,N,N,0,N,00,N
20240828,110322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,15,2,0.32,1914055,405,10.44,4760,4760,4715,6140,3315,4730,4726.06,0.53,0,87,4776,4752,4741,4717,4706,4747,4712,86,1410,500,3400,5,1,15702890,745,7.16,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.03,4310,20240805,10.09,5460,-13.10,20240418,4310,10.09,20240805,5860,-19.03,20230922,4310,10.09,20240805,0.72,N,017480,500,85 억,,83624,N,N,0,N,00,N
20240828,100330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,15,2,0.32,1399545,296,7.63,4760,4760,4715,6140,3315,4730,4728.19,0.53,0,87,4776,4752,4741,4717,4706,4747,4712,86,1410,500,3400,5,1,15702890,745,7.16,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.03,4310,20240805,10.09,5460,-13.10,20240418,4310,10.09,20240805,5860,-19.03,20230922,4310,10.09,20240805,0.72,N,017480,500,85 억,,83624,N,N,0,N,00,N
20240828,090326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,30,2,0.63,633555,134,3.45,4760,4760,4715,6140,3315,4730,4728.02,0.53,0,92,4776,4752,4741,4717,4706,4747,4712,86,1410,500,3400,5,1,15702890,747,7.18,0.38,12,0.00,663.00,12441.00,5860,20230922,-18.77,4310,20240805,10.44,5460,-12.82,20240418,4310,10.44,20240805,5860,-18.77,20230922,4310,10.44,20240805,0.72,N,017480,500,85 억,,83624,N,N,0,N,00,N
20240827,160321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,-10,5,-0.21,18411090,3880,38.42,4740,4765,4730,6160,3320,4740,4745.13,0.53,0,250,4773,4756,4723,4706,4673,4765,4715,86,1420,500,3410,5,1,15702890,743,7.13,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.28,4310,20240805,9.74,5460,-13.37,20240418,4310,9.74,20240805,5860,-19.28,20230922,4310,9.74,20240805,0.72,N,017480,500,85 억,,83372,N,N,0,N,00,N
20240827,150322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,5,2,0.11,17293740,3644,36.09,4740,4765,4730,6160,3320,4740,4745.81,0.53,0,279,4773,4756,4723,4706,4673,4765,4715,86,1420,500,3410,5,1,15702890,745,7.16,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.03,4310,20240805,10.09,5460,-13.10,20240418,4310,10.09,20240805,5860,-19.03,20230922,4310,10.09,20240805,0.72,N,017480,500,85 억,,83372,N,N,0,N,00,N
20240827,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,5,2,0.11,12590200,2652,26.26,4740,4765,4730,6160,3320,4740,4747.44,0.53,0,279,4773,4756,4723,4706,4673,4765,4715,86,1420,500,3410,5,1,15702890,745,7.16,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.03,4310,20240805,10.09,5460,-13.10,20240418,4310,10.09,20240805,5860,-19.03,20230922,4310,10.09,20240805,0.72,N,017480,500,85 억,,83372,N,N,0,N,00,N
20240827,130322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,20,2,0.42,10185865,2146,21.25,4740,4760,4730,6160,3320,4740,4746.44,0.53,0,161,4773,4756,4723,4706,4673,4765,4715,86,1420,500,3410,5,1,15702890,747,7.18,0.38,12,0.01,663.00,12441.00,5860,20230922,-18.77,4310,20240805,10.44,5460,-12.82,20240418,4310,10.44,20240805,5860,-18.77,20230922,4310,10.44,20240805,0.72,N,017480,500,85 억,,83372,N,N,0,N,00,N
20240827,120324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4755,15,2,0.32,8825040,1860,18.42,4740,4760,4730,6160,3320,4740,4744.65,0.53,0,161,4773,4756,4723,4706,4673,4765,4715,86,1420,500,3410,5,1,15702890,747,7.17,0.38,12,0.01,663.00,12441.00,5860,20230922,-18.86,4310,20240805,10.32,5460,-12.91,20240418,4310,10.32,20240805,5860,-18.86,20230922,4310,10.32,20240805,0.72,N,017480,500,85 억,,83372,N,N,0,N,00,N
20240827,110324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4755,15,2,0.32,8092660,1706,16.89,4740,4755,4730,6160,3320,4740,4743.65,0.53,0,161,4773,4756,4723,4706,4673,4765,4715,86,1420,500,3410,5,1,15702890,747,7.17,0.38,12,0.01,663.00,12441.00,5860,20230922,-18.86,4310,20240805,10.32,5460,-12.91,20240418,4310,10.32,20240805,5860,-18.86,20230922,4310,10.32,20240805,0.72,N,017480,500,85 억,,83372,N,N,0,N,00,N
20240827,100321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4755,15,2,0.32,5976895,1261,12.49,4740,4755,4730,6160,3320,4740,4739.81,0.53,0,162,4773,4756,4723,4706,4673,4765,4715,86,1420,500,3410,5,1,15702890,747,7.17,0.38,12,0.01,663.00,12441.00,5860,20230922,-18.86,4310,20240805,10.32,5460,-12.91,20240418,4310,10.32,20240805,5860,-18.86,20230922,4310,10.32,20240805,0.72,N,017480,500,85 억,,83372,N,N,0,N,00,N
20240827,090321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4735,-5,5,-0.11,852875,180,1.78,4740,4740,4735,6160,3320,4740,4738.19,0.53,0,119,4773,4756,4723,4706,4673,4765,4715,86,1420,500,3410,5,1,15702890,744,7.14,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.20,4310,20240805,9.86,5460,-13.28,20240418,4310,9.86,20240805,5860,-19.20,20230922,4310,9.86,20240805,0.72,N,017480,500,85 억,,83372,N,N,0,N,00,N
20240826,160318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,45,2,0.96,47657370,10097,357.80,4695,4740,4690,6100,3290,4695,4719.91,0.53,0,273,4725,4710,4690,4675,4655,4717,4682,86,1405,500,3380,5,1,15702890,744,7.15,0.38,12,0.06,663.00,12441.00,5860,20230922,-19.11,4310,20240805,9.98,5460,-13.19,20240418,4310,9.98,20240805,5860,-19.11,20230922,4310,9.98,20240805,0.60,N,017480,500,85 억,,83096,N,N,0,N,00,N
20240826,150321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,35,2,0.75,46554810,9864,349.54,4695,4740,4690,6100,3290,4695,4719.67,0.53,0,159,4725,4710,4690,4675,4655,4717,4682,86,1405,500,3380,5,1,15702890,743,7.13,0.38,12,0.06,663.00,12441.00,5860,20230922,-19.28,4310,20240805,9.74,5460,-13.37,20240418,4310,9.74,20240805,5860,-19.28,20230922,4310,9.74,20240805,0.60,N,017480,500,85 억,,83096,N,N,0,N,00,N
20240826,140321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,45,2,0.96,46086240,9765,346.03,4695,4740,4690,6100,3290,4695,4719.53,0.53,0,141,4725,4710,4690,4675,4655,4717,4682,86,1405,500,3380,5,1,15702890,744,7.15,0.38,12,0.06,663.00,12441.00,5860,20230922,-19.11,4310,20240805,9.98,5460,-13.19,20240418,4310,9.98,20240805,5860,-19.11,20230922,4310,9.98,20240805,0.60,N,017480,500,85 억,,83096,N,N,0,N,00,N
20240826,130323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4735,40,2,0.85,29820800,6333,224.42,4695,4735,4690,6100,3290,4695,4708.80,0.53,0,152,4725,4710,4690,4675,4655,4717,4682,86,1405,500,3380,5,1,15702890,744,7.14,0.38,12,0.04,663.00,12441.00,5860,20230922,-19.20,4310,20240805,9.86,5460,-13.28,20240418,4310,9.86,20240805,5860,-19.20,20230922,4310,9.86,20240805,0.60,N,017480,500,85 억,,83096,N,N,0,N,00,N
20240826,120320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,15,2,0.32,24766735,5262,186.46,4695,4715,4690,6100,3290,4695,4706.72,0.53,0,152,4725,4710,4690,4675,4655,4717,4682,86,1405,500,3380,5,1,15702890,740,7.10,0.38,12,0.03,663.00,12441.00,5860,20230922,-19.62,4310,20240805,9.28,5460,-13.74,20240418,4310,9.28,20240805,5860,-19.62,20230922,4310,9.28,20240805,0.60,N,017480,500,85 억,,83096,N,N,0,N,00,N
20240826,110321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,5,2,0.11,14803435,3146,111.48,4695,4715,4690,6100,3290,4695,4705.48,0.53,0,152,4725,4710,4690,4675,4655,4717,4682,86,1405,500,3380,5,1,15702890,738,7.09,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.60,N,017480,500,85 억,,83096,N,N,0,N,00,N
20240826,100321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,10,2,0.21,11600610,2465,87.35,4695,4715,4690,6100,3290,4695,4706.13,0.53,0,152,4725,4710,4690,4675,4655,4717,4682,86,1405,500,3380,5,1,15702890,739,7.10,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.71,4310,20240805,9.16,5460,-13.83,20240418,4310,9.16,20240805,5860,-19.71,20230922,4310,9.16,20240805,0.60,N,017480,500,85 억,,83096,N,N,0,N,00,N
20240826,090320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,-5,5,-0.11,178300,38,1.35,4695,4695,4690,6100,3290,4695,4692.11,0.53,0,2,4725,4710,4690,4675,4655,4717,4682,86,1405,500,3380,5,1,15702890,736,7.07,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.97,4310,20240805,8.82,5460,-14.10,20240418,4310,8.82,20240805,5860,-19.97,20230922,4310,8.82,20240805,0.60,N,017480,500,85 억,,83096,N,N,0,N,00,N
20240823,160320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,10,2,0.21,13241445,2822,10.64,4680,4705,4670,6090,3280,4685,4692.22,0.53,0,230,4718,4701,4673,4656,4628,4687,4642,86,1405,500,3370,5,1,15702890,737,7.08,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.60,N,017480,500,85 억,,82866,N,N,0,N,00,N
20240823,150321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,0,3,0.00,13185115,2810,10.59,4680,4705,4670,6090,3280,4685,4692.21,0.53,0,230,4718,4701,4673,4656,4628,4687,4642,86,1405,500,3370,5,1,15702890,736,7.07,0.38,12,0.02,663.00,12441.00,5860,20230922,-20.05,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5860,-20.05,20230922,4310,8.70,20240805,0.60,N,017480,500,85 억,,82866,N,N,0,N,00,N
20240823,140321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,10,2,0.21,12768140,2721,10.26,4680,4705,4670,6090,3280,4685,4692.44,0.53,0,230,4718,4701,4673,4656,4628,4687,4642,86,1405,500,3370,5,1,15702890,737,7.08,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.60,N,017480,500,85 억,,82866,N,N,0,N,00,N
20240823,130320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,10,2,0.21,11322850,2413,9.10,4680,4705,4670,6090,3280,4685,4692.44,0.53,0,230,4718,4701,4673,4656,4628,4687,4642,86,1405,500,3370,5,1,15702890,737,7.08,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.60,N,017480,500,85 억,,82866,N,N,0,N,00,N
20240823,120320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,0,3,0.00,8092690,1725,6.50,4680,4705,4670,6090,3280,4685,4691.41,0.53,0,230,4718,4701,4673,4656,4628,4687,4642,86,1405,500,3370,5,1,15702890,736,7.07,0.38,12,0.01,663.00,12441.00,5860,20230922,-20.05,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5860,-20.05,20230922,4310,8.70,20240805,0.60,N,017480,500,85 억,,82866,N,N,0,N,00,N
20240823,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,0,3,0.00,8036455,1713,6.46,4680,4705,4670,6090,3280,4685,4691.45,0.53,0,225,4718,4701,4673,4656,4628,4687,4642,86,1405,500,3370,5,1,15702890,736,7.07,0.38,12,0.01,663.00,12441.00,5860,20230922,-20.05,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5860,-20.05,20230922,4310,8.70,20240805,0.60,N,017480,500,85 억,,82866,N,N,0,N,00,N
20240823,100319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,20,2,0.43,5776840,1232,4.65,4680,4705,4670,6090,3280,4685,4688.99,0.53,0,66,4718,4701,4673,4656,4628,4687,4642,86,1405,500,3370,5,1,15702890,739,7.10,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.71,4310,20240805,9.16,5460,-13.83,20240418,4310,9.16,20240805,5860,-19.71,20230922,4310,9.16,20240805,0.60,N,017480,500,85 억,,82866,N,N,0,N,00,N
20240823,090321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,0,3,0.00,51485,11,0.04,4680,4685,4680,6090,3280,4685,4680.45,0.53,0,1,4718,4701,4673,4656,4628,4687,4642,86,1405,500,3370,5,1,15702890,736,7.07,0.38,12,0.00,663.00,12441.00,5860,20230922,-20.05,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5860,-20.05,20230922,4310,8.70,20240805,0.60,N,017480,500,85 억,,82866,N,N,0,N,00,N
20240822,160318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,0,3,0.00,123728540,26522,219.57,4690,4690,4645,6090,3280,4685,4665.13,0.53,0,155,4731,4707,4681,4657,4631,4695,4645,86,1405,500,3370,5,1,15702890,736,7.07,0.38,12,0.17,663.00,12441.00,5860,20230922,-20.05,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5860,-20.05,20230922,4310,8.70,20240805,0.60,N,017480,500,85 억,,82711,N,N,0,N,00,N
20240822,150320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,-15,5,-0.32,105467325,22622,187.28,4690,4690,4645,6090,3280,4685,4662.16,0.53,0,155,4731,4707,4681,4657,4631,4695,4645,86,1405,500,3370,5,1,15702890,733,7.04,0.38,12,0.14,663.00,12441.00,5860,20230922,-20.31,4310,20240805,8.35,5460,-14.47,20240418,4310,8.35,20240805,5860,-20.31,20230922,4310,8.35,20240805,0.60,N,017480,500,85 억,,82711,N,N,0,N,00,N
20240822,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,-30,5,-0.64,87994635,18870,156.22,4690,4690,4645,6090,3280,4685,4663.20,0.53,0,92,4731,4707,4681,4657,4631,4695,4645,86,1405,500,3370,5,1,15702890,731,7.02,0.37,12,0.12,663.00,12441.00,5860,20230922,-20.56,4310,20240805,8.00,5460,-14.74,20240418,4310,8.00,20240805,5860,-20.56,20230922,4310,8.00,20240805,0.60,N,017480,500,85 억,,82711,N,N,0,N,00,N
20240822,130319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,-15,5,-0.32,29750390,6370,52.74,4690,4690,4645,6090,3280,4685,4670.39,0.53,0,-105,4731,4707,4681,4657,4631,4695,4645,86,1405,500,3370,5,1,15702890,733,7.04,0.38,12,0.04,663.00,12441.00,5860,20230922,-20.31,4310,20240805,8.35,5460,-14.47,20240418,4310,8.35,20240805,5860,-20.31,20230922,4310,8.35,20240805,0.60,N,017480,500,85 억,,82711,N,N,0,N,00,N
20240822,120323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,-20,5,-0.43,24170260,5174,42.83,4690,4690,4645,6090,3280,4685,4671.48,0.53,0,-79,4731,4707,4681,4657,4631,4695,4645,86,1405,500,3370,5,1,15702890,733,7.04,0.37,12,0.03,663.00,12441.00,5860,20230922,-20.39,4310,20240805,8.24,5460,-14.56,20240418,4310,8.24,20240805,5860,-20.39,20230922,4310,8.24,20240805,0.60,N,017480,500,85 억,,82711,N,N,0,N,00,N
20240822,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4645,-40,5,-0.85,15727915,3362,27.83,4690,4690,4645,6090,3280,4685,4678.14,0.53,0,0,4731,4707,4681,4657,4631,4695,4645,86,1405,500,3370,5,1,15702890,729,7.01,0.37,12,0.02,663.00,12441.00,5860,20230922,-20.73,4310,20240805,7.77,5460,-14.93,20240418,4310,7.77,20240805,5860,-20.73,20230922,4310,7.77,20240805,0.60,N,017480,500,85 억,,82711,N,N,0,N,00,N
20240822,100320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,-5,5,-0.11,10087045,2151,17.81,4690,4690,4680,6090,3280,4685,4689.47,0.53,0,-7,4731,4707,4681,4657,4631,4695,4645,86,1405,500,3370,5,1,15702890,735,7.06,0.38,12,0.01,663.00,12441.00,5860,20230922,-20.14,4310,20240805,8.58,5460,-14.29,20240418,4310,8.58,20240805,5860,-20.14,20230922,4310,8.58,20240805,0.60,N,017480,500,85 억,,82711,N,N,0,N,00,N
20240822,090318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,5,2,0.11,98490,21,0.17,4690,4690,4690,6090,3280,4685,4690.00,0.53,0,6,4731,4707,4681,4657,4631,4695,4645,86,1405,500,3370,5,1,15702890,736,7.07,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.97,4310,20240805,8.82,5460,-14.10,20240418,4310,8.82,20240805,5860,-19.97,20230922,4310,8.82,20240805,0.60,N,017480,500,85 억,,82711,N,N,0,N,00,N
20240821,160319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,-10,5,-0.21,55576450,11869,197.95,4700,4705,4655,6100,3290,4695,4682.49,0.52,0,165,4738,4716,4683,4661,4628,4727,4672,86,1405,500,3380,5,1,15702890,736,7.07,0.38,12,0.08,663.00,12441.00,5860,20230922,-20.05,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5860,-20.05,20230922,4310,8.70,20240805,0.60,N,017480,500,85 억,,82406,N,N,0,N,00,N
20240821,150322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4675,-20,5,-0.43,54794905,11702,195.16,4700,4705,4655,6100,3290,4695,4682.52,0.52,0,139,4738,4716,4683,4661,4628,4727,4672,86,1405,500,3380,5,1,15702890,734,7.05,0.38,12,0.07,663.00,12441.00,5860,20230922,-20.22,4310,20240805,8.47,5460,-14.38,20240418,4310,8.47,20240805,5860,-20.22,20230922,4310,8.47,20240805,0.60,N,017480,500,85 억,,82406,N,N,0,N,00,N
20240821,140318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,-15,5,-0.32,44100800,9421,157.12,4700,4705,4655,6100,3290,4695,4681.12,0.52,0,64,4738,4716,4683,4661,4628,4727,4672,86,1405,500,3380,5,1,15702890,735,7.06,0.38,12,0.06,663.00,12441.00,5860,20230922,-20.14,4310,20240805,8.58,5460,-14.29,20240418,4310,8.58,20240805,5860,-20.14,20230922,4310,8.58,20240805,0.60,N,017480,500,85 억,,82406,N,N,0,N,00,N
20240821,130320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,-5,5,-0.11,33966145,7260,121.08,4700,4705,4655,6100,3290,4695,4678.53,0.52,0,51,4738,4716,4683,4661,4628,4727,4672,86,1405,500,3380,5,1,15702890,736,7.07,0.38,12,0.05,663.00,12441.00,5860,20230922,-19.97,4310,20240805,8.82,5460,-14.10,20240418,4310,8.82,20240805,5860,-19.97,20230922,4310,8.82,20240805,0.60,N,017480,500,85 억,,82406,N,N,0,N,00,N
20240821,120323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4675,-20,5,-0.43,11672875,2493,41.58,4700,4705,4675,6100,3290,4695,4682.26,0.52,0,105,4738,4716,4683,4661,4628,4727,4672,86,1405,500,3380,5,1,15702890,734,7.05,0.38,12,0.02,663.00,12441.00,5860,20230922,-20.22,4310,20240805,8.47,5460,-14.38,20240418,4310,8.47,20240805,5860,-20.22,20230922,4310,8.47,20240805,0.60,N,017480,500,85 억,,82406,N,N,0,N,00,N
20240821,110318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,-10,5,-0.21,7824645,1670,27.85,4700,4705,4680,6100,3290,4695,4685.42,0.52,0,100,4738,4716,4683,4661,4628,4727,4672,86,1405,500,3380,5,1,15702890,736,7.07,0.38,12,0.01,663.00,12441.00,5860,20230922,-20.05,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5860,-20.05,20230922,4310,8.70,20240805,0.60,N,017480,500,85 억,,82406,N,N,0,N,00,N
20240821,100321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,-5,5,-0.11,6771015,1445,24.10,4700,4705,4680,6100,3290,4695,4685.82,0.52,0,100,4738,4716,4683,4661,4628,4727,4672,86,1405,500,3380,5,1,15702890,736,7.07,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.97,4310,20240805,8.82,5460,-14.10,20240418,4310,8.82,20240805,5860,-19.97,20230922,4310,8.82,20240805,0.60,N,017480,500,85 억,,82406,N,N,0,N,00,N
20240821,090319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,0,3,0.00,427265,91,1.52,4700,4700,4695,6100,3290,4695,4695.22,0.52,0,-5,4738,4716,4683,4661,4628,4727,4672,86,1405,500,3380,5,1,15702890,737,7.08,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.60,N,017480,500,85 억,,82406,N,N,0,N,00,N
20240820,160315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,10,2,0.21,28112780,5996,65.47,4650,4705,4650,6090,3280,4685,4688.59,0.52,0,300,4751,4717,4686,4652,4621,4702,4637,86,1405,500,3370,5,1,15702890,737,7.08,0.38,12,0.04,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.60,N,017480,500,85 억,,82106,N,N,0,N,00,N
20240820,150319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,10,2,0.21,26545615,5662,61.82,4650,4705,4650,6090,3280,4685,4688.38,0.52,0,232,4751,4717,4686,4652,4621,4702,4637,86,1405,500,3370,5,1,15702890,737,7.08,0.38,12,0.04,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.60,N,017480,500,85 억,,82106,N,N,0,N,00,N
20240820,140319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,10,2,0.21,23596545,5034,54.96,4650,4705,4650,6090,3280,4685,4687.43,0.52,0,79,4751,4717,4686,4652,4621,4702,4637,86,1405,500,3370,5,1,15702890,737,7.08,0.38,12,0.03,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.60,N,017480,500,85 억,,82106,N,N,0,N,00,N
20240820,130319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,20,2,0.43,23394505,4991,54.49,4650,4705,4650,6090,3280,4685,4687.34,0.52,0,75,4751,4717,4686,4652,4621,4702,4637,86,1405,500,3370,5,1,15702890,739,7.10,0.38,12,0.03,663.00,12441.00,5860,20230922,-19.71,4310,20240805,9.16,5460,-13.83,20240418,4310,9.16,20240805,5860,-19.71,20230922,4310,9.16,20240805,0.60,N,017480,500,85 억,,82106,N,N,0,N,00,N
20240820,120319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,5,2,0.11,17831885,3805,41.54,4650,4700,4650,6090,3280,4685,4686.43,0.52,0,75,4751,4717,4686,4652,4621,4702,4637,86,1405,500,3370,5,1,15702890,736,7.07,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.97,4310,20240805,8.82,5460,-14.10,20240418,4310,8.82,20240805,5860,-19.97,20230922,4310,8.82,20240805,0.60,N,017480,500,85 억,,82106,N,N,0,N,00,N
20240820,110318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,5,2,0.11,17139705,3657,39.93,4650,4700,4650,6090,3280,4685,4686.82,0.52,0,0,4751,4717,4686,4652,4621,4702,4637,86,1405,500,3370,5,1,15702890,736,7.07,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.97,4310,20240805,8.82,5460,-14.10,20240418,4310,8.82,20240805,5860,-19.97,20230922,4310,8.82,20240805,0.60,N,017480,500,85 억,,82106,N,N,0,N,00,N
20240820,100317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,5,2,0.11,3595460,769,8.40,4650,4700,4650,6090,3280,4685,4675.50,0.52,0,0,4751,4717,4686,4652,4621,4702,4637,86,1405,500,3370,5,1,15702890,736,7.07,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.97,4310,20240805,8.82,5460,-14.10,20240418,4310,8.82,20240805,5860,-19.97,20230922,4310,8.82,20240805,0.60,N,017480,500,85 억,,82106,N,N,0,N,00,N
20240820,090317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,0,3,0.00,772000,166,1.81,4650,4685,4650,6090,3280,4685,4650.60,0.52,0,0,4751,4717,4686,4652,4621,4702,4637,86,1405,500,3370,5,1,15702890,736,7.07,0.38,12,0.00,663.00,12441.00,5860,20230922,-20.05,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5860,-20.05,20230922,4310,8.70,20240805,0.60,N,017480,500,85 억,,82106,N,N,0,N,00,N
20240819,160315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,-35,5,-0.74,43019355,9159,199.46,4720,4720,4655,6130,3305,4720,4697.00,0.52,0,4,4816,4767,4731,4682,4646,4750,4665,86,1410,500,3390,5,1,15702890,736,7.07,0.38,12,0.06,663.00,12441.00,5860,20230922,-20.05,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5860,-20.05,20230922,4310,8.70,20240805,0.60,N,017480,500,85 억,,82102,N,N,0,N,00,N
20240819,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,-30,5,-0.64,42224120,8989,195.75,4720,4720,4655,6130,3305,4720,4697.31,0.52,0,3,4816,4767,4731,4682,4646,4750,4665,86,1410,500,3390,5,1,15702890,736,7.07,0.38,12,0.06,663.00,12441.00,5860,20230922,-19.97,4310,20240805,8.82,5460,-14.10,20240418,4310,8.82,20240805,5860,-19.97,20230922,4310,8.82,20240805,0.60,N,017480,500,85 억,,82102,N,N,0,N,00,N
20240819,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,-25,5,-0.53,39399955,8384,182.58,4720,4720,4670,6130,3305,4720,4699.42,0.52,0,2,4816,4767,4731,4682,4646,4750,4665,86,1410,500,3390,5,1,15702890,737,7.08,0.38,12,0.05,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.60,N,017480,500,85 억,,82102,N,N,0,N,00,N
20240819,130316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4720,0,3,0.00,35326055,7520,163.76,4720,4720,4670,6130,3305,4720,4697.61,0.52,0,55,4816,4767,4731,4682,4646,4750,4665,86,1410,500,3390,5,1,15702890,741,7.12,0.38,12,0.05,663.00,12441.00,5860,20230922,-19.45,4310,20240805,9.51,5460,-13.55,20240418,4310,9.51,20240805,5860,-19.45,20230922,4310,9.51,20240805,0.60,N,017480,500,85 억,,82102,N,N,0,N,00,N
20240819,120315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,-10,5,-0.21,28379080,6046,131.66,4720,4720,4670,6130,3305,4720,4693.86,0.52,0,84,4816,4767,4731,4682,4646,4750,4665,86,1410,500,3390,5,1,15702890,740,7.10,0.38,12,0.04,663.00,12441.00,5860,20230922,-19.62,4310,20240805,9.28,5460,-13.74,20240418,4310,9.28,20240805,5860,-19.62,20230922,4310,9.28,20240805,0.60,N,017480,500,85 억,,82102,N,N,0,N,00,N
20240819,110316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,-5,5,-0.11,12247680,2604,56.71,4720,4720,4695,6130,3305,4720,4703.41,0.52,0,92,4816,4767,4731,4682,4646,4750,4665,86,1410,500,3390,5,1,15702890,740,7.11,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.54,4310,20240805,9.40,5460,-13.64,20240418,4310,9.40,20240805,5860,-19.54,20230922,4310,9.40,20240805,0.60,N,017480,500,85 억,,82102,N,N,0,N,00,N
20240819,100316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,-20,5,-0.42,9283815,1973,42.97,4720,4720,4700,6130,3305,4720,4705.43,0.52,0,93,4816,4767,4731,4682,4646,4750,4665,86,1410,500,3390,5,1,15702890,738,7.09,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.60,N,017480,500,85 억,,82102,N,N,0,N,00,N
20240819,090315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,-5,5,-0.11,1184610,251,5.47,4720,4720,4715,6130,3305,4720,4719.56,0.52,0,-56,4816,4767,4731,4682,4646,4750,4665,86,1410,500,3390,5,1,15702890,740,7.11,0.38,12,0.00,663.00,12441.00,5860,20230922,-19.54,4310,20240805,9.40,5460,-13.64,20240418,4310,9.40,20240805,5860,-19.54,20230922,4310,9.40,20240805,0.60,N,017480,500,85 억,,82102,N,N,0,N,00,N
20240816,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4720,20,2,0.43,21549290,4569,94.23,4730,4780,4695,6110,3290,4700,4716.41,0.52,0,10,4733,4716,4683,4666,4633,4725,4675,86,1410,500,3380,5,1,15702890,741,7.12,0.38,12,0.03,663.00,12441.00,5860,20230922,-19.45,4310,20240805,9.51,5460,-13.55,20240418,4310,9.51,20240805,5860,-19.45,20230922,4310,9.51,20240805,0.60,N,017480,500,85 억,,82092,N,N,0,N,00,N
20240816,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4720,20,2,0.43,19567285,4149,85.56,4730,4780,4695,6110,3290,4700,4716.14,0.52,0,89,4733,4716,4683,4666,4633,4725,4675,86,1410,500,3380,5,1,15702890,741,7.12,0.38,12,0.03,663.00,12441.00,5860,20230922,-19.45,4310,20240805,9.51,5460,-13.55,20240418,4310,9.51,20240805,5860,-19.45,20230922,4310,9.51,20240805,0.60,N,017480,500,85 억,,82092,N,N,0,N,00,N
20240816,140316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,-5,5,-0.11,18011920,3818,78.74,4730,4780,4695,6110,3290,4700,4717.63,0.52,0,89,4733,4716,4683,4666,4633,4725,4675,86,1410,500,3380,5,1,15702890,737,7.08,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.60,N,017480,500,85 억,,82092,N,N,0,N,00,N
20240816,130318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,5,2,0.11,16907535,3583,73.89,4730,4780,4700,6110,3290,4700,4718.82,0.52,0,89,4733,4716,4683,4666,4633,4725,4675,86,1410,500,3380,5,1,15702890,739,7.10,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.71,4310,20240805,9.16,5460,-13.83,20240418,4310,9.16,20240805,5860,-19.71,20230922,4310,9.16,20240805,0.60,N,017480,500,85 억,,82092,N,N,0,N,00,N
20240816,120316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,5,2,0.11,15746135,3336,68.80,4730,4780,4705,6110,3290,4700,4720.06,0.52,0,89,4733,4716,4683,4666,4633,4725,4675,86,1410,500,3380,5,1,15702890,739,7.10,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.71,4310,20240805,9.16,5460,-13.83,20240418,4310,9.16,20240805,5860,-19.71,20230922,4310,9.16,20240805,0.60,N,017480,500,85 억,,82092,N,N,0,N,00,N
20240816,110317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4725,25,2,0.53,11903190,2520,51.97,4730,4780,4705,6110,3290,4700,4723.49,0.52,0,89,4733,4716,4683,4666,4633,4725,4675,86,1410,500,3380,5,1,15702890,742,7.13,0.38,12,0.02,663.00,12441.00,5860,20230922,-19.37,4310,20240805,9.63,5460,-13.46,20240418,4310,9.63,20240805,5860,-19.37,20230922,4310,9.63,20240805,0.60,N,017480,500,85 억,,82092,N,N,0,N,00,N
20240816,100314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4725,25,2,0.53,8821290,1867,38.50,4730,4780,4705,6110,3290,4700,4724.85,0.52,0,89,4733,4716,4683,4666,4633,4725,4675,86,1410,500,3380,5,1,15702890,742,7.13,0.38,12,0.01,663.00,12441.00,5860,20230922,-19.37,4310,20240805,9.63,5460,-13.46,20240418,4310,9.63,20240805,5860,-19.37,20230922,4310,9.63,20240805,0.60,N,017480,500,85 억,,82092,N,N,0,N,00,N
20240816,090315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4780,80,2,1.70,1642315,347,7.16,4730,4780,4730,6110,3290,4700,4732.90,0.52,0,175,4733,4716,4683,4666,4633,4725,4675,86,1410,500,3380,5,1,15702890,751,7.21,0.38,12,0.00,663.00,12441.00,5860,20230922,-18.43,4310,20240805,10.90,5460,-12.45,20240418,4310,10.90,20240805,5860,-18.43,20230922,4310,10.90,20240805,0.60,N,017480,500,85 억,,82092,N,N,0,N,00,N
20240814,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,50,2,1.08,22696645,4849,190.76,4650,4700,4650,6040,3255,4650,4680.69,0.52,0,-35,4670,4660,4645,4635,4620,4665,4640,86,1390,500,3340,5,1,15702890,738,7.09,0.38,12,0.03,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.60,N,017480,500,85 억,,82127,N,N,0,N,00,N
20240814,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,50,2,1.08,22170250,4737,186.35,4650,4700,4650,6040,3255,4650,4680.23,0.52,0,-36,4670,4660,4645,4635,4620,4665,4640,86,1390,500,3340,5,1,15702890,738,7.09,0.38,12,0.03,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.60,N,017480,500,85 억,,82127,N,N,0,N,00,N
20240814,140320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,35,2,0.75,20592405,4401,173.13,4650,4700,4650,6040,3255,4650,4679.03,0.52,0,-100,4670,4660,4645,4635,4620,4665,4640,86,1390,500,3340,5,1,15702890,736,7.07,0.38,12,0.03,663.00,12441.00,5860,20230922,-20.05,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5860,-20.05,20230922,4310,8.70,20240805,0.60,N,017480,500,85 억,,82127,N,N,0,N,00,N
20240814,130317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,45,2,0.97,19889525,4251,167.23,4650,4700,4650,6040,3255,4650,4678.79,0.52,0,-118,4670,4660,4645,4635,4620,4665,4640,86,1390,500,3340,5,1,15702890,737,7.08,0.38,12,0.03,663.00,12441.00,5860,20230922,-19.88,4310,20240805,8.93,5460,-14.01,20240418,4310,8.93,20240805,5860,-19.88,20230922,4310,8.93,20240805,0.60,N,017480,500,85 억,,82127,N,N,0,N,00,N
20240814,120316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,50,2,1.08,19744105,4220,166.01,4650,4700,4650,6040,3255,4650,4678.70,0.52,0,-143,4670,4660,4645,4635,4620,4665,4640,86,1390,500,3340,5,1,15702890,738,7.09,0.38,12,0.03,663.00,12441.00,5860,20230922,-19.80,4310,20240805,9.05,5460,-13.92,20240418,4310,9.05,20240805,5860,-19.80,20230922,4310,9.05,20240805,0.60,N,017480,500,85 억,,82127,N,N,0,N,00,N
20240814,110313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4675,25,2,0.54,6757850,1448,56.96,4650,4680,4650,6040,3255,4650,4667.02,0.52,0,-6,4670,4660,4645,4635,4620,4665,4640,86,1390,500,3340,5,1,15702890,734,7.05,0.38,12,0.01,663.00,12441.00,5860,20230922,-20.22,4310,20240805,8.47,5460,-14.38,20240418,4310,8.47,20240805,5860,-20.22,20230922,4310,8.47,20240805,0.60,N,017480,500,85 억,,82127,N,N,0,N,00,N
20240814,100314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,20,2,0.43,3474770,745,29.31,4650,4680,4650,6040,3255,4650,4664.12,0.52,0,-14,4670,4660,4645,4635,4620,4665,4640,86,1390,500,3340,5,1,15702890,733,7.04,0.38,12,0.00,663.00,12441.00,5860,20230922,-20.31,4310,20240805,8.35,5460,-14.47,20240418,4310,8.35,20240805,5860,-20.31,20230922,4310,8.35,20240805,0.60,N,017480,500,85 억,,82127,N,N,0,N,00,N
20240814,090344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,15,2,0.32,1157865,249,9.80,4650,4665,4650,6040,3255,4650,4650.06,0.52,0,-36,4670,4660,4645,4635,4620,4665,4640,86,1390,500,3340,5,1,15702890,733,7.04,0.37,12,0.00,663.00,12441.00,5860,20230922,-20.39,4310,20240805,8.24,5460,-14.56,20240418,4310,8.24,20240805,5860,-20.39,20230922,4310,8.24,20240805,0.60,N,017480,500,85 억,,82127,N,N,0,N,00,N
20240813,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,5,2,0.11,11776630,2537,27.69,4645,4655,4630,6030,3255,4645,4641.95,0.52,0,-60,4695,4670,4650,4625,4605,4660,4615,86,1385,500,3340,5,1,15702890,730,7.01,0.37,12,0.02,663.00,12441.00,5860,20230922,-20.65,4310,20240805,7.89,5460,-14.84,20240418,4310,7.89,20240805,5860,-20.65,20230922,4310,7.89,20240805,0.60,N,017480,500,85 억,,82187,N,N,0,N,00,N
20240813,150313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-5,5,-0.11,11149190,2402,26.22,4645,4655,4630,6030,3255,4645,4641.63,0.52,0,-60,4695,4670,4650,4625,4605,4660,4615,86,1385,500,3340,5,1,15702890,729,7.00,0.37,12,0.02,663.00,12441.00,5860,20230922,-20.82,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5860,-20.82,20230922,4310,7.66,20240805,0.60,N,017480,500,85 억,,82187,N,N,0,N,00,N
20240813,140313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-5,5,-0.11,7061180,1521,16.60,4645,4655,4630,6030,3255,4645,4642.46,0.52,0,-60,4695,4670,4650,4625,4605,4660,4615,86,1385,500,3340,5,1,15702890,729,7.00,0.37,12,0.01,663.00,12441.00,5860,20230922,-20.82,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5860,-20.82,20230922,4310,7.66,20240805,0.60,N,017480,500,85 억,,82187,N,N,0,N,00,N
20240813,130314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-5,5,-0.11,6907950,1488,16.24,4645,4655,4630,6030,3255,4645,4642.44,0.52,0,-60,4695,4670,4650,4625,4605,4660,4615,86,1385,500,3340,5,1,15702890,729,7.00,0.37,12,0.01,663.00,12441.00,5860,20230922,-20.82,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5860,-20.82,20230922,4310,7.66,20240805,0.60,N,017480,500,85 억,,82187,N,N,0,N,00,N
20240813,120313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,-10,5,-0.22,5927905,1277,13.94,4645,4655,4630,6030,3255,4645,4642.06,0.52,0,-60,4695,4670,4650,4625,4605,4660,4615,86,1385,500,3340,5,1,15702890,728,6.99,0.37,12,0.01,663.00,12441.00,5860,20230922,-20.90,4310,20240805,7.54,5460,-15.11,20240418,4310,7.54,20240805,5860,-20.90,20230922,4310,7.54,20240805,0.60,N,017480,500,85 억,,82187,N,N,0,N,00,N
20240813,110310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,-10,5,-0.22,5714590,1231,13.44,4645,4655,4630,6030,3255,4645,4642.23,0.52,0,-42,4695,4670,4650,4625,4605,4660,4615,86,1385,500,3340,5,1,15702890,728,6.99,0.37,12,0.01,663.00,12441.00,5860,20230922,-20.90,4310,20240805,7.54,5460,-15.11,20240418,4310,7.54,20240805,5860,-20.90,20230922,4310,7.54,20240805,0.60,N,017480,500,85 억,,82187,N,N,0,N,00,N
20240813,100310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-5,5,-0.11,4193065,903,9.86,4645,4655,4640,6030,3255,4645,4643.48,0.52,0,-9,4695,4670,4650,4625,4605,4660,4615,86,1385,500,3340,5,1,15702890,729,7.00,0.37,12,0.01,663.00,12441.00,5860,20230922,-20.82,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5860,-20.82,20230922,4310,7.66,20240805,0.60,N,017480,500,85 억,,82187,N,N,0,N,00,N
20240813,090312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,10,2,0.22,269710,58,0.63,4645,4655,4645,6030,3255,4645,4650.17,0.52,0,38,4695,4670,4650,4625,4605,4660,4615,86,1385,500,3340,5,1,15702890,731,7.02,0.37,12,0.00,663.00,12441.00,5860,20230922,-20.56,4310,20240805,8.00,5460,-14.74,20240418,4310,8.00,20240805,5860,-20.56,20230922,4310,8.00,20240805,0.60,N,017480,500,85 억,,82187,N,N,0,N,00,N
20240812,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4645,0,3,0.00,42450360,9151,68.49,4650,4675,4630,6030,3255,4645,4638.88,0.52,0,198,4711,4677,4641,4607,4571,4695,4625,86,1385,500,3340,5,1,15702890,729,7.01,0.37,12,0.06,663.00,12441.00,5860,20230922,-20.73,4310,20240805,7.77,5460,-14.93,20240418,4310,7.77,20240805,5860,-20.73,20230922,4310,7.77,20240805,0.60,N,017480,500,85 억,,81990,N,N,0,N,00,N
20240812,150313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4630,-15,5,-0.32,21858580,4706,35.22,4650,4675,4630,6030,3255,4645,4644.83,0.52,0,133,4711,4677,4641,4607,4571,4695,4625,86,1385,500,3340,5,1,15702890,727,6.98,0.37,12,0.03,663.00,12441.00,5860,20230922,-20.99,4310,20240805,7.42,5460,-15.20,20240418,4310,7.42,20240805,5860,-20.99,20230922,4310,7.42,20240805,0.60,N,017480,500,85 억,,81990,N,N,0,N,00,N
20240812,140311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4645,0,3,0.00,20504375,4414,33.04,4650,4675,4635,6030,3255,4645,4645.30,0.52,0,132,4711,4677,4641,4607,4571,4695,4625,86,1385,500,3340,5,1,15702890,729,7.01,0.37,12,0.03,663.00,12441.00,5860,20230922,-20.73,4310,20240805,7.77,5460,-14.93,20240418,4310,7.77,20240805,5860,-20.73,20230922,4310,7.77,20240805,0.60,N,017480,500,85 억,,81990,N,N,0,N,00,N
20240812,130309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,5,2,0.11,19133845,4119,30.83,4650,4675,4635,6030,3255,4645,4645.26,0.52,0,138,4711,4677,4641,4607,4571,4695,4625,86,1385,500,3340,5,1,15702890,730,7.01,0.37,12,0.03,663.00,12441.00,5860,20230922,-20.65,4310,20240805,7.89,5460,-14.84,20240418,4310,7.89,20240805,5860,-20.65,20230922,4310,7.89,20240805,0.60,N,017480,500,85 억,,81990,N,N,0,N,00,N
20240812,120309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-5,5,-0.11,13820710,2974,22.26,4650,4675,4640,6030,3255,4645,4647.18,0.52,0,138,4711,4677,4641,4607,4571,4695,4625,86,1385,500,3340,5,1,15702890,729,7.00,0.37,12,0.02,663.00,12441.00,5860,20230922,-20.82,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5860,-20.82,20230922,4310,7.66,20240805,0.60,N,017480,500,85 억,,81990,N,N,0,N,00,N
20240812,110309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,5,2,0.11,7464950,1605,12.01,4650,4675,4645,6030,3255,4645,4651.06,0.52,0,138,4711,4677,4641,4607,4571,4695,4625,86,1385,500,3340,5,1,15702890,730,7.01,0.37,12,0.01,663.00,12441.00,5860,20230922,-20.65,4310,20240805,7.89,5460,-14.84,20240418,4310,7.89,20240805,5860,-20.65,20230922,4310,7.89,20240805,0.60,N,017480,500,85 억,,81990,N,N,0,N,00,N
20240812,100306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4645,0,3,0.00,6654145,1431,10.71,4650,4675,4645,6030,3255,4645,4650.00,0.52,0,155,4711,4677,4641,4607,4571,4695,4625,86,1385,500,3340,5,1,15702890,729,7.01,0.37,12,0.01,663.00,12441.00,5860,20230922,-20.73,4310,20240805,7.77,5460,-14.93,20240418,4310,7.77,20240805,5860,-20.73,20230922,4310,7.77,20240805,0.60,N,017480,500,85 억,,81990,N,N,0,N,00,N
20240812,090306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,5,2,0.11,3441025,740,5.54,4650,4675,4650,6030,3255,4645,4650.03,0.52,0,-36,4711,4677,4641,4607,4571,4695,4625,86,1385,500,3340,5,1,15702890,730,7.01,0.37,12,0.00,663.00,12441.00,5860,20230922,-20.65,4310,20240805,7.89,5460,-14.84,20240418,4310,7.89,20240805,5860,-20.65,20230922,4310,7.89,20240805,0.60,N,017480,500,85 억,,81990,N,N,0,N,00,N
20240809,160306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4645,50,2,1.09,61907030,13351,125.60,4605,4675,4605,5970,3220,4595,4636.87,0.52,0,142,4691,4642,4551,4502,4411,4667,4527,86,1375,500,3300,5,1,15702890,729,7.01,0.37,12,0.09,663.00,12441.00,5860,20230922,-20.73,4310,20240805,7.77,5460,-14.93,20240418,4310,7.77,20240805,5860,-20.73,20230922,4310,7.77,20240805,0.61,N,017480,500,85 억,,81848,N,N,0,N,00,N
20240809,150312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,40,2,0.87,57013380,12292,115.63,4605,4675,4605,5970,3220,4595,4638.25,0.52,0,128,4691,4642,4551,4502,4411,4667,4527,86,1375,500,3300,5,1,15702890,728,6.99,0.37,12,0.08,663.00,12441.00,5860,20230922,-20.90,4310,20240805,7.54,5460,-15.11,20240418,4310,7.54,20240805,5860,-20.90,20230922,4310,7.54,20240805,0.61,N,017480,500,85 억,,81848,N,N,0,N,00,N
20240809,140311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,45,2,0.98,40807215,8783,82.62,4605,4675,4605,5970,3220,4595,4646.16,0.52,0,-74,4691,4642,4551,4502,4411,4667,4527,86,1375,500,3300,5,1,15702890,729,7.00,0.37,12,0.06,663.00,12441.00,5860,20230922,-20.82,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5860,-20.82,20230922,4310,7.66,20240805,0.61,N,017480,500,85 억,,81848,N,N,0,N,00,N
20240809,130310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,45,2,0.98,34192745,7357,69.21,4605,4675,4605,5970,3220,4595,4647.65,0.52,0,-91,4691,4642,4551,4502,4411,4667,4527,86,1375,500,3300,5,1,15702890,729,7.00,0.37,12,0.05,663.00,12441.00,5860,20230922,-20.82,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5860,-20.82,20230922,4310,7.66,20240805,0.61,N,017480,500,85 억,,81848,N,N,0,N,00,N
20240809,120310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4675,80,2,1.74,28529210,6141,57.77,4605,4675,4605,5970,3220,4595,4645.69,0.52,0,-41,4691,4642,4551,4502,4411,4667,4527,86,1375,500,3300,5,1,15702890,734,7.05,0.38,12,0.04,663.00,12441.00,5860,20230922,-20.22,4310,20240805,8.47,5460,-14.38,20240418,4310,8.47,20240805,5860,-20.22,20230922,4310,8.47,20240805,0.61,N,017480,500,85 억,,81848,N,N,0,N,00,N
20240809,110306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,45,2,0.98,11446560,2469,23.23,4605,4650,4605,5970,3220,4595,4636.11,0.52,0,-107,4691,4642,4551,4502,4411,4667,4527,86,1375,500,3300,5,1,15702890,729,7.00,0.37,12,0.02,663.00,12441.00,5860,20230922,-20.82,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5860,-20.82,20230922,4310,7.66,20240805,0.61,N,017480,500,85 억,,81848,N,N,0,N,00,N
20240809,100313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,45,2,0.98,9758920,2105,19.80,4605,4650,4605,5970,3220,4595,4636.07,0.52,0,-89,4691,4642,4551,4502,4411,4667,4527,86,1375,500,3300,5,1,15702890,729,7.00,0.37,12,0.01,663.00,12441.00,5860,20230922,-20.82,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5860,-20.82,20230922,4310,7.66,20240805,0.61,N,017480,500,85 억,,81848,N,N,0,N,00,N
20240809,090308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,20,2,0.44,221200,48,0.45,4605,4615,4605,5970,3220,4595,4608.33,0.52,0,0,4691,4642,4551,4502,4411,4667,4527,86,1375,500,3300,5,1,15702890,725,6.96,0.37,12,0.00,663.00,12441.00,5860,20230922,-21.25,4310,20240805,7.08,5460,-15.48,20240418,4310,7.08,20240805,5860,-21.25,20230922,4310,7.08,20240805,0.61,N,017480,500,85 억,,81848,N,N,0,N,00,N
20240808,160304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4595,90,2,2.00,48422165,10628,66.25,4460,4600,4460,5850,3155,4505,4556.09,0.52,0,264,4651,4577,4506,4432,4361,4615,4470,86,1345,500,3240,5,1,15702890,722,6.93,0.37,12,0.07,663.00,12441.00,5860,20230922,-21.59,4310,20240805,6.61,5460,-15.84,20240418,4310,6.61,20240805,5860,-21.59,20230922,4310,6.61,20240805,0.61,N,017480,500,85 억,,81584,N,N,0,N,00,N
20240808,150308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,95,2,2.11,41459450,9109,56.78,4460,4600,4460,5850,3155,4505,4551.48,0.52,0,-31,4651,4577,4506,4432,4361,4615,4470,86,1345,500,3240,5,1,15702890,722,6.94,0.37,12,0.06,663.00,12441.00,5860,20230922,-21.50,4310,20240805,6.73,5460,-15.75,20240418,4310,6.73,20240805,5860,-21.50,20230922,4310,6.73,20240805,0.61,N,017480,500,85 억,,81584,N,N,0,N,00,N
20240808,140308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,85,2,1.89,34189365,7526,46.91,4460,4590,4460,5850,3155,4505,4542.83,0.52,0,-90,4651,4577,4506,4432,4361,4615,4470,86,1345,500,3240,5,1,15702890,721,6.92,0.37,12,0.05,663.00,12441.00,5860,20230922,-21.67,4310,20240805,6.50,5460,-15.93,20240418,4310,6.50,20240805,5860,-21.67,20230922,4310,6.50,20240805,0.61,N,017480,500,85 억,,81584,N,N,0,N,00,N
20240808,130309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4585,80,2,1.78,28747015,6339,39.51,4460,4585,4460,5850,3155,4505,4534.94,0.52,0,-90,4651,4577,4506,4432,4361,4615,4470,86,1345,500,3240,5,1,15702890,720,6.92,0.37,12,0.04,663.00,12441.00,5860,20230922,-21.76,4310,20240805,6.38,5460,-16.03,20240418,4310,6.38,20240805,5860,-21.76,20230922,4310,6.38,20240805,0.61,N,017480,500,85 억,,81584,N,N,0,N,00,N
20240808,120311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4560,55,2,1.22,25963170,5731,35.72,4460,4580,4460,5850,3155,4505,4530.30,0.52,0,-76,4651,4577,4506,4432,4361,4615,4470,86,1345,500,3240,5,1,15702890,716,6.88,0.37,12,0.04,663.00,12441.00,5860,20230922,-22.18,4310,20240805,5.80,5460,-16.48,20240418,4310,5.80,20240805,5860,-22.18,20230922,4310,5.80,20240805,0.61,N,017480,500,85 억,,81584,N,N,0,N,00,N
20240808,110309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4545,40,2,0.89,19864825,4394,27.39,4460,4545,4460,5850,3155,4505,4520.90,0.52,0,-124,4651,4577,4506,4432,4361,4615,4470,86,1345,500,3240,5,1,15702890,714,6.86,0.37,12,0.03,663.00,12441.00,5860,20230922,-22.44,4310,20240805,5.45,5460,-16.76,20240418,4310,5.45,20240805,5860,-22.44,20230922,4310,5.45,20240805,0.61,N,017480,500,85 억,,81584,N,N,0,N,00,N
20240808,100307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4515,10,2,0.22,5256200,1172,7.31,4460,4520,4460,5850,3155,4505,4484.81,0.52,0,-86,4651,4577,4506,4432,4361,4615,4470,86,1345,500,3240,5,1,15702890,709,6.81,0.36,12,0.01,663.00,12441.00,5860,20230922,-22.95,4310,20240805,4.76,5460,-17.31,20240418,4310,4.76,20240805,5860,-22.95,20230922,4310,4.76,20240805,0.61,N,017480,500,85 억,,81584,N,N,0,N,00,N
20240808,090305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4460,-45,5,-1.00,2225540,499,3.11,4460,4460,4460,5850,3155,4505,4460.00,0.52,0,0,4651,4577,4506,4432,4361,4615,4470,86,1345,500,3240,5,1,15702890,700,6.73,0.36,12,0.00,663.00,12441.00,5860,20230922,-23.89,4310,20240805,3.48,5460,-18.32,20240418,4310,3.48,20240805,5860,-23.89,20230922,4310,3.48,20240805,0.61,N,017480,500,85 억,,81584,N,N,0,N,00,N
20240807,160301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4505,15,2,0.33,72646910,16038,98.42,4435,4580,4435,5830,3145,4490,4529.77,0.52,0,251,4710,4600,4500,4390,4290,4655,4445,86,1340,500,3230,5,1,15702890,707,6.79,0.36,12,0.10,663.00,12441.00,5860,20230922,-23.12,4310,20240805,4.52,5460,-17.49,20240418,4310,4.52,20240805,5860,-23.12,20230922,4310,4.52,20240805,0.63,N,017480,500,85 억,,81332,N,N,0,N,00,N
20240807,150304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4530,40,2,0.89,60699450,13391,82.18,4435,4580,4435,5830,3145,4490,4532.85,0.52,0,116,4710,4600,4500,4390,4290,4655,4445,86,1340,500,3230,5,1,15702890,711,6.83,0.36,12,0.09,663.00,12441.00,5860,20230922,-22.70,4310,20240805,5.10,5460,-17.03,20240418,4310,5.10,20240805,5860,-22.70,20230922,4310,5.10,20240805,0.63,N,017480,500,85 억,,81332,N,N,0,N,00,N
20240807,140308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4550,60,2,1.34,41537530,9164,56.24,4435,4580,4435,5830,3145,4490,4532.69,0.52,0,13,4710,4600,4500,4390,4290,4655,4445,86,1340,500,3230,5,1,15702890,714,6.86,0.37,12,0.06,663.00,12441.00,5860,20230922,-22.35,4310,20240805,5.57,5460,-16.67,20240418,4310,5.57,20240805,5860,-22.35,20230922,4310,5.57,20240805,0.63,N,017480,500,85 억,,81332,N,N,0,N,00,N
20240807,130307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4555,65,2,1.45,21310480,4728,29.02,4435,4580,4435,5830,3145,4490,4507.29,0.52,0,-61,4710,4600,4500,4390,4290,4655,4445,86,1340,500,3230,5,1,15702890,715,6.87,0.37,12,0.03,663.00,12441.00,5860,20230922,-22.27,4310,20240805,5.68,5460,-16.58,20240418,4310,5.68,20240805,5860,-22.27,20230922,4310,5.68,20240805,0.63,N,017480,500,85 억,,81332,N,N,0,N,00,N
20240807,120307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4550,60,2,1.34,19521305,4335,26.60,4435,4580,4435,5830,3145,4490,4503.18,0.52,0,-46,4710,4600,4500,4390,4290,4655,4445,86,1340,500,3230,5,1,15702890,714,6.86,0.37,12,0.03,663.00,12441.00,5860,20230922,-22.35,4310,20240805,5.57,5460,-16.67,20240418,4310,5.57,20240805,5860,-22.35,20230922,4310,5.57,20240805,0.63,N,017480,500,85 억,,81332,N,N,0,N,00,N
20240807,110307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4560,70,2,1.56,18656055,4145,25.44,4435,4580,4435,5830,3145,4490,4500.86,0.52,0,-46,4710,4600,4500,4390,4290,4655,4445,86,1340,500,3230,5,1,15702890,716,6.88,0.37,12,0.03,663.00,12441.00,5860,20230922,-22.18,4310,20240805,5.80,5460,-16.48,20240418,4310,5.80,20240805,5860,-22.18,20230922,4310,5.80,20240805,0.63,N,017480,500,85 억,,81332,N,N,0,N,00,N
20240807,100304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4525,35,2,0.78,12424335,2775,17.03,4435,4530,4435,5830,3145,4490,4477.24,0.52,0,-32,4710,4600,4500,4390,4290,4655,4445,86,1340,500,3230,5,1,15702890,711,6.83,0.36,12,0.02,663.00,12441.00,5860,20230922,-22.78,4310,20240805,4.99,5460,-17.12,20240418,4310,4.99,20240805,5860,-22.78,20230922,4310,4.99,20240805,0.63,N,017480,500,85 억,,81332,N,N,0,N,00,N
20240807,090303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,-55,5,-1.22,5633745,1270,7.79,4435,4450,4435,5830,3145,4490,4436.02,0.52,0,0,4710,4600,4500,4390,4290,4655,4445,86,1340,500,3230,5,1,15702890,696,6.69,0.36,12,0.01,663.00,12441.00,5860,20230922,-24.32,4310,20240805,2.90,5460,-18.77,20240418,4310,2.90,20240805,5860,-24.32,20230922,4310,2.90,20240805,0.63,N,017480,500,85 억,,81332,N,N,0,N,00,N
20240806,160302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,90,2,2.05,71297080,15880,29.91,4400,4610,4400,5720,3080,4400,4505.72,0.51,0,686,5026,4712,4511,4197,3996,4612,4097,86,1320,500,3160,5,1,15702890,705,6.77,0.36,12,0.10,663.00,12441.00,5860,20230922,-23.38,4310,20240805,4.18,5460,-17.77,20240418,4310,4.18,20240805,5860,-23.38,20230922,4310,4.18,20240805,0.64,N,017480,500,85 억,,80642,N,N,0,N,00,N
20240806,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4535,135,2,3.07,65337600,14556,27.42,4400,4610,4400,5720,3080,4400,4506.22,0.51,0,420,5026,4712,4511,4197,3996,4612,4097,86,1320,500,3160,5,1,15702890,712,6.84,0.36,12,0.09,663.00,12441.00,5860,20230922,-22.61,4310,20240805,5.22,5460,-16.94,20240418,4310,5.22,20240805,5860,-22.61,20230922,4310,5.22,20240805,0.64,N,017480,500,85 억,,80642,N,N,0,N,00,N
20240806,140302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,100,2,2.27,60296435,13438,25.31,4400,4610,4400,5720,3080,4400,4505.93,0.51,0,422,5026,4712,4511,4197,3996,4612,4097,86,1320,500,3160,5,1,15702890,707,6.79,0.36,12,0.09,663.00,12441.00,5860,20230922,-23.21,4310,20240805,4.41,5460,-17.58,20240418,4310,4.41,20240805,5860,-23.21,20230922,4310,4.41,20240805,0.64,N,017480,500,85 억,,80642,N,N,0,N,00,N
20240806,130304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,140,2,3.18,51323910,11465,21.60,4400,4560,4400,5720,3080,4400,4496.85,0.51,0,241,5026,4712,4511,4197,3996,4612,4097,86,1320,500,3160,5,1,15702890,713,6.85,0.36,12,0.07,663.00,12441.00,5860,20230922,-22.53,4310,20240805,5.34,5460,-16.85,20240418,4310,5.34,20240805,5860,-22.53,20230922,4310,5.34,20240805,0.64,N,017480,500,85 억,,80642,N,N,0,N,00,N
20240806,120304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,120,2,2.73,45930345,10272,19.35,4400,4560,4400,5720,3080,4400,4493.18,0.51,0,127,5026,4712,4511,4197,3996,4612,4097,86,1320,500,3160,5,1,15702890,710,6.82,0.36,12,0.07,663.00,12441.00,5860,20230922,-22.87,4310,20240805,4.87,5460,-17.22,20240418,4310,4.87,20240805,5860,-22.87,20230922,4310,4.87,20240805,0.64,N,017480,500,85 억,,80642,N,N,0,N,00,N
20240806,110303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4525,125,2,2.84,44589340,9975,18.79,4400,4560,4400,5720,3080,4400,4492.32,0.51,0,38,5026,4712,4511,4197,3996,4612,4097,86,1320,500,3160,5,1,15702890,711,6.83,0.36,12,0.06,663.00,12441.00,5860,20230922,-22.78,4310,20240805,4.99,5460,-17.12,20240418,4310,4.99,20240805,5860,-22.78,20230922,4310,4.99,20240805,0.64,N,017480,500,85 억,,80642,N,N,0,N,00,N
20240806,100301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4545,145,2,3.30,35931105,8070,15.20,4400,4545,4400,5720,3080,4400,4474.62,0.51,0,385,5026,4712,4511,4197,3996,4612,4097,86,1320,500,3160,5,1,15702890,714,6.86,0.37,12,0.05,663.00,12441.00,5860,20230922,-22.44,4310,20240805,5.45,5460,-16.76,20240418,4310,5.45,20240805,5860,-22.44,20230922,4310,5.45,20240805,0.64,N,017480,500,85 억,,80642,N,N,0,N,00,N
20240806,090301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,45,2,1.02,15241970,3462,6.52,4400,4445,4400,5720,3080,4400,4408.63,0.51,0,45,5026,4712,4511,4197,3996,4612,4097,86,1320,500,3160,5,1,15702890,698,6.70,0.36,12,0.02,663.00,12441.00,5860,20230922,-24.15,4310,20240805,3.13,5460,-18.59,20240418,4310,3.13,20240805,5860,-24.15,20230922,4310,3.13,20240805,0.64,N,017480,500,85 억,,80642,N,N,0,N,00,N
20240805,160300,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4400,-445,5,-9.18,242886410,52719,407.98,4785,4825,4310,6290,3395,4845,4612.36,0.52,0,-1113,4958,4901,4868,4811,4778,4885,4795,86,1445,500,3480,5,1,15702890,691,6.64,0.35,12,0.34,663.00,12441.00,5860,20230922,-24.91,4310,20240805,2.09,5460,-19.41,20240418,4310,2.09,20240805,5860,-24.91,20230922,4310,2.09,20240805,0.64,N,017480,500,85 억,,81772,N,N,0,N,00,N
20240805,150301,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4540,-305,5,-6.30,213916825,46150,357.14,4785,4825,4310,6290,3395,4845,4635.25,0.52,0,-1318,4958,4901,4868,4811,4778,4885,4795,86,1445,500,3480,5,1,15702890,713,6.85,0.36,12,0.29,663.00,12441.00,5860,20230922,-22.53,4310,20240805,5.34,5460,-16.85,20240418,4310,5.34,20240805,5860,-22.53,20230922,4310,5.34,20240805,0.64,N,017480,500,85 억,,81772,N,N,0,N,00,N
20240805,140303,58,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4600,-245,5,-5.06,162264925,34543,267.32,4785,4825,4600,6290,3395,4845,4697.48,0.52,0,-1038,4958,4901,4868,4811,4778,4885,4795,86,1445,500,3480,5,1,15702890,722,6.94,0.37,12,0.22,663.00,12441.00,5860,20230922,-21.50,4600,20240805,0.00,5460,-15.75,20240418,4600,0.00,20240805,5860,-21.50,20230922,4600,0.00,20240805,0.64,N,017480,500,85 억,,81772,N,N,0,N,00,N
20240805,130300,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4695,-150,5,-3.10,136454175,28987,224.32,4785,4825,4645,6290,3395,4845,4707.43,0.52,0,-1117,4958,4901,4868,4811,4778,4885,4795,86,1445,500,3480,5,1,15702890,737,7.08,0.38,12,0.18,663.00,12441.00,5860,20230922,-19.88,4645,20240805,1.08,5460,-14.01,20240418,4645,1.08,20240805,5860,-19.88,20230922,4645,1.08,20240805,0.64,N,017480,500,85 억,,81772,N,N,0,N,00,N
20240805,120301,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4705,-140,5,-2.89,90351255,19126,148.01,4785,4825,4665,6290,3395,4845,4724.00,0.52,0,-1510,4958,4901,4868,4811,4778,4885,4795,86,1445,500,3480,5,1,15702890,739,7.10,0.38,12,0.12,663.00,12441.00,5860,20230922,-19.71,4665,20240805,0.86,5460,-13.83,20240418,4665,0.86,20240805,5860,-19.71,20230922,4665,0.86,20240805,0.64,N,017480,500,85 억,,81772,N,N,0,N,00,N
20240805,110305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,-130,5,-2.68,50562575,10651,82.43,4785,4825,4715,6290,3395,4845,4747.21,0.52,0,-1268,4958,4901,4868,4811,4778,4885,4795,86,1445,500,3480,5,1,15702890,740,7.11,0.38,12,0.07,663.00,12441.00,5860,20230922,-19.54,4695,20230822,0.43,5460,-13.64,20240418,4715,0.00,20240805,5860,-19.54,20230922,4695,0.43,20230822,0.64,N,017480,500,85 억,,81772,N,N,0,N,00,N
20240805,100301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4735,-110,5,-2.27,38438825,8086,62.58,4785,4825,4725,6290,3395,4845,4753.75,0.52,0,-1030,4958,4901,4868,4811,4778,4885,4795,86,1445,500,3480,5,1,15702890,744,7.14,0.38,12,0.05,663.00,12441.00,5860,20230922,-19.20,4695,20230822,0.85,5460,-13.28,20240418,4725,0.21,20240805,5860,-19.20,20230922,4695,0.85,20230822,0.64,N,017480,500,85 억,,81772,N,N,0,N,00,N
20240805,090259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,-45,5,-0.93,3024600,632,4.89,4785,4800,4785,6290,3395,4845,4785.76,0.52,0,0,4958,4901,4868,4811,4778,4885,4795,86,1445,500,3480,5,1,15702890,754,7.24,0.39,12,0.00,663.00,12441.00,5860,20230922,-18.09,4695,20230822,2.24,5460,-12.09,20240418,4740,1.27,20240126,5860,-18.09,20230922,4695,2.24,20230822,0.64,N,017480,500,85 억,,81772,N,N,0,N,00,N
20240802,160256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4845,-80,5,-1.62,62796535,12922,245.01,4920,4925,4835,6400,3450,4925,4859.70,0.52,0,-82,4968,4946,4903,4881,4838,4957,4892,86,1475,500,3540,5,1,15702890,761,7.31,0.39,12,0.08,663.00,12441.00,5860,20230922,-17.32,4695,20230822,3.19,5460,-11.26,20240418,4740,2.22,20240126,5860,-17.32,20230922,4695,3.19,20230822,0.64,N,017480,500,85 억,,81854,N,N,0,N,00,N
20240802,150254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4845,-80,5,-1.62,57684175,11866,224.99,4920,4925,4835,6400,3450,4925,4861.30,0.52,0,-36,4968,4946,4903,4881,4838,4957,4892,86,1475,500,3540,5,1,15702890,761,7.31,0.39,12,0.08,663.00,12441.00,5860,20230922,-17.32,4695,20230822,3.19,5460,-11.26,20240418,4740,2.22,20240126,5860,-17.32,20230922,4695,3.19,20230822,0.64,N,017480,500,85 억,,81854,N,N,0,N,00,N
20240802,140257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,-65,5,-1.32,35229680,7234,137.16,4920,4925,4850,6400,3450,4925,4870.01,0.52,0,-82,4968,4946,4903,4881,4838,4957,4892,86,1475,500,3540,5,1,15702890,763,7.33,0.39,12,0.05,663.00,12441.00,5860,20230922,-17.06,4695,20230822,3.51,5460,-10.99,20240418,4740,2.53,20240126,5860,-17.06,20230922,4695,3.51,20230822,0.64,N,017480,500,85 억,,81854,N,N,0,N,00,N
20240802,130257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,-30,5,-0.61,31346345,6437,122.05,4920,4925,4850,6400,3450,4925,4869.71,0.52,0,-82,4968,4946,4903,4881,4838,4957,4892,86,1475,500,3540,5,1,15702890,769,7.38,0.39,12,0.04,663.00,12441.00,5860,20230922,-16.47,4695,20230822,4.26,5460,-10.35,20240418,4740,3.27,20240126,5860,-16.47,20230922,4695,4.26,20230822,0.64,N,017480,500,85 억,,81854,N,N,0,N,00,N
20240802,120258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-50,5,-1.02,29962940,6154,116.69,4920,4925,4850,6400,3450,4925,4868.86,0.52,0,-54,4968,4946,4903,4881,4838,4957,4892,86,1475,500,3540,5,1,15702890,766,7.35,0.39,12,0.04,663.00,12441.00,5860,20230922,-16.81,4695,20230822,3.83,5460,-10.71,20240418,4740,2.85,20240126,5860,-16.81,20230922,4695,3.83,20230822,0.64,N,017480,500,85 억,,81854,N,N,0,N,00,N
20240802,110258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,-55,5,-1.12,14293985,2928,55.52,4920,4925,4870,6400,3450,4925,4881.83,0.52,0,-2,4968,4946,4903,4881,4838,4957,4892,86,1475,500,3540,5,1,15702890,765,7.35,0.39,12,0.02,663.00,12441.00,5860,20230922,-16.89,4695,20230822,3.73,5460,-10.81,20240418,4740,2.74,20240126,5860,-16.89,20230922,4695,3.73,20230822,0.64,N,017480,500,85 억,,81854,N,N,0,N,00,N
20240802,100255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,-20,5,-0.41,8415505,1722,32.65,4920,4925,4870,6400,3450,4925,4887.05,0.52,0,-73,4968,4946,4903,4881,4838,4957,4892,86,1475,500,3540,5,1,15702890,770,7.40,0.39,12,0.01,663.00,12441.00,5860,20230922,-16.30,4695,20230822,4.47,5460,-10.16,20240418,4740,3.48,20240126,5860,-16.30,20230922,4695,4.47,20230822,0.64,N,017480,500,85 억,,81854,N,N,0,N,00,N
20240802,090259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,-5,5,-0.10,59040,12,0.23,4920,4920,4920,6400,3450,4925,4920.00,0.52,0,-1,4968,4946,4903,4881,4838,4957,4892,86,1475,500,3540,5,1,15702890,773,7.42,0.40,12,0.00,663.00,12441.00,5860,20230922,-16.04,4695,20230822,4.79,5460,-9.89,20240418,4740,3.80,20240126,5860,-16.04,20230922,4695,4.79,20230822,0.64,N,017480,500,85 억,,81854,N,N,0,N,00,N
20240801,160255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4925,40,2,0.82,25822520,5274,48.86,4870,4925,4860,6350,3420,4885,4896.19,0.52,0,-346,4921,4902,4881,4862,4841,4892,4852,86,1465,500,3510,5,1,15702890,773,7.43,0.40,12,0.03,663.00,12441.00,5860,20230922,-15.96,4695,20230822,4.90,5460,-9.80,20240418,4740,3.90,20240126,5860,-15.96,20230922,4695,4.90,20230822,0.64,N,017480,500,85 억,,82200,N,N,0,N,00,N
20240801,150300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,35,2,0.72,24891905,5085,47.11,4870,4925,4860,6350,3420,4885,4895.16,0.52,0,-346,4921,4902,4881,4862,4841,4892,4852,86,1465,500,3510,5,1,15702890,773,7.42,0.40,12,0.03,663.00,12441.00,5860,20230922,-16.04,4695,20230822,4.79,5460,-9.89,20240418,4740,3.80,20240126,5860,-16.04,20230922,4695,4.79,20230822,0.64,N,017480,500,85 억,,82200,N,N,0,N,00,N
20240801,140301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,10,2,0.20,19747070,4039,37.42,4870,4925,4860,6350,3420,4885,4889.10,0.52,0,360,4921,4902,4881,4862,4841,4892,4852,86,1465,500,3510,5,1,15702890,769,7.38,0.39,12,0.03,663.00,12441.00,5860,20230922,-16.47,4695,20230822,4.26,5460,-10.35,20240418,4740,3.27,20240126,5860,-16.47,20230922,4695,4.26,20230822,0.64,N,017480,500,85 억,,82200,N,N,0,N,00,N
20240801,130257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-10,5,-0.20,18369315,3757,34.81,4870,4925,4860,6350,3420,4885,4889.36,0.52,0,162,4921,4902,4881,4862,4841,4892,4852,86,1465,500,3510,5,1,15702890,766,7.35,0.39,12,0.02,663.00,12441.00,5860,20230922,-16.81,4695,20230822,3.83,5460,-10.71,20240418,4740,2.85,20240126,5860,-16.81,20230922,4695,3.83,20230822,0.64,N,017480,500,85 억,,82200,N,N,0,N,00,N
20240801,120257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,20,2,0.41,6102020,1245,11.53,4870,4925,4870,6350,3420,4885,4901.22,0.52,0,142,4921,4902,4881,4862,4841,4892,4852,86,1465,500,3510,5,1,15702890,770,7.40,0.39,12,0.01,663.00,12441.00,5860,20230922,-16.30,4695,20230822,4.47,5460,-10.16,20240418,4740,3.48,20240126,5860,-16.30,20230922,4695,4.47,20230822,0.64,N,017480,500,85 억,,82200,N,N,0,N,00,N
20240801,110258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,30,2,0.61,4352060,888,8.23,4870,4925,4870,6350,3420,4885,4900.97,0.52,0,42,4921,4902,4881,4862,4841,4892,4852,86,1465,500,3510,5,1,15702890,772,7.41,0.40,12,0.01,663.00,12441.00,5860,20230922,-16.13,4695,20230822,4.69,5460,-9.98,20240418,4740,3.69,20240126,5860,-16.13,20230922,4695,4.69,20230822,0.64,N,017480,500,85 억,,82200,N,N,0,N,00,N
20240801,100257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,35,2,0.72,4111360,839,7.77,4870,4925,4870,6350,3420,4885,4900.31,0.52,0,42,4921,4902,4881,4862,4841,4892,4852,86,1465,500,3510,5,1,15702890,773,7.42,0.40,12,0.01,663.00,12441.00,5860,20230922,-16.04,4695,20230822,4.79,5460,-9.89,20240418,4740,3.80,20240126,5860,-16.04,20230922,4695,4.79,20230822,0.64,N,017480,500,85 억,,82200,N,N,0,N,00,N
20240801,090254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4890,5,2,0.10,175340,36,0.33,4870,4890,4870,6350,3420,4885,4870.56,0.52,0,-5,4921,4902,4881,4862,4841,4892,4852,86,1465,500,3510,5,1,15702890,768,7.38,0.39,12,0.00,663.00,12441.00,5860,20230922,-16.55,4695,20230822,4.15,5460,-10.44,20240418,4740,3.16,20240126,5860,-16.55,20230922,4695,4.15,20230822,0.64,N,017480,500,85 억,,82200,N,N,0,N,00,N