KissMeData/024840/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160351,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1623,-34,5,-2.05,158007063,96685,94.03,1642,1662,1620,2150,1160,1657,1634.25,3.23,0,-48498,1691,1673,1650,1632,1609,1683,1642,170,493,500,1150,1,1,33952533,551,32.46,0.53,12,0.28,50.00,3075.00,2375,20230504,-31.66,1200,20221013,35.25,2375,-31.66,20230504,1200,35.25,20230103,2375,-31.66,20230504,1200,35.25,20221013,4.76,N,024840,500,169 억,,1098232,N,N,0,N,00,N
20230831,150445,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1624,-33,5,-1.99,150912696,92311,89.78,1642,1662,1620,2150,1160,1657,1634.83,3.23,0,-47275,1691,1673,1650,1632,1609,1683,1642,170,493,500,1150,1,1,33952533,551,32.48,0.53,12,0.27,50.00,3075.00,2375,20230504,-31.62,1200,20221013,35.33,2375,-31.62,20230504,1200,35.33,20230103,2375,-31.62,20230504,1200,35.33,20221013,4.76,N,024840,500,169 억,,1098232,N,N,0,N,00,N
20230831,140504,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1630,-27,5,-1.63,113678505,69389,67.49,1642,1662,1623,2150,1160,1657,1638.28,3.23,0,-24902,1691,1673,1650,1632,1609,1683,1642,170,493,500,1150,1,1,33952533,553,32.60,0.53,12,0.20,50.00,3075.00,2375,20230504,-31.37,1200,20221013,35.83,2375,-31.37,20230504,1200,35.83,20230103,2375,-31.37,20230504,1200,35.83,20221013,4.76,N,024840,500,169 억,,1098232,N,N,0,N,00,N
20230831,130454,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1629,-28,5,-1.69,97889696,59685,58.05,1642,1662,1623,2150,1160,1657,1640.11,3.23,0,-20511,1691,1673,1650,1632,1609,1683,1642,170,493,500,1150,1,1,33952533,553,32.58,0.53,12,0.18,50.00,3075.00,2375,20230504,-31.41,1200,20221013,35.75,2375,-31.41,20230504,1200,35.75,20230103,2375,-31.41,20230504,1200,35.75,20221013,4.76,N,024840,500,169 억,,1098232,N,N,0,N,00,N
20230831,120458,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1633,-24,5,-1.45,75316060,45858,44.60,1642,1662,1631,2150,1160,1657,1642.38,3.23,0,-12807,1691,1673,1650,1632,1609,1683,1642,170,493,500,1150,1,1,33952533,554,32.66,0.53,12,0.14,50.00,3075.00,2375,20230504,-31.24,1200,20221013,36.08,2375,-31.24,20230504,1200,36.08,20230103,2375,-31.24,20230504,1200,36.08,20221013,4.76,N,024840,500,169 억,,1098232,N,N,0,N,00,N
20230831,110656,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1642,-15,5,-0.91,42290834,25676,24.97,1642,1662,1642,2150,1160,1657,1647.10,3.23,0,1969,1691,1673,1650,1632,1609,1683,1642,170,493,500,1150,1,1,33952533,558,32.84,0.53,12,0.08,50.00,3075.00,2375,20230504,-30.86,1200,20221013,36.83,2375,-30.86,20230504,1200,36.83,20230103,2375,-30.86,20230504,1200,36.83,20221013,4.76,N,024840,500,169 억,,1098232,N,N,0,N,00,N
20230831,100531,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1652,-5,5,-0.30,21499700,13060,12.70,1642,1662,1642,2150,1160,1657,1646.23,3.23,0,4285,1691,1673,1650,1632,1609,1683,1642,170,493,500,1150,1,1,33952533,561,33.04,0.54,12,0.04,50.00,3075.00,2375,20230504,-30.44,1200,20221013,37.67,2375,-30.44,20230504,1200,37.67,20230103,2375,-30.44,20230504,1200,37.67,20221013,4.76,N,024840,500,169 억,,1098232,N,N,0,N,00,N
20230831,090423,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1653,-4,5,-0.24,13138403,7990,7.77,1642,1653,1642,2150,1160,1657,1644.36,3.23,0,3788,1691,1673,1650,1632,1609,1683,1642,170,493,500,1150,1,1,33952533,561,33.06,0.54,12,0.02,50.00,3075.00,2375,20230504,-30.40,1200,20221013,37.75,2375,-30.40,20230504,1200,37.75,20230103,2375,-30.40,20230504,1200,37.75,20221013,4.76,N,024840,500,169 억,,1098232,N,N,0,N,00,N
20230830,160353,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1657,5,2,0.30,155317516,94125,92.31,1652,1668,1627,2145,1157,1652,1650.12,3.18,0,16884,1696,1673,1653,1630,1610,1685,1642,170,493,500,1150,1,1,33952533,563,33.14,0.54,12,0.28,50.00,3075.00,2375,20230504,-30.23,1200,20221013,38.08,2375,-30.23,20230504,1200,38.08,20230103,2375,-30.23,20230504,1200,38.08,20221013,4.82,N,024840,500,169 억,,1081340,N,N,0,N,00,N
20230830,150434,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1660,8,2,0.48,148635491,90081,88.35,1652,1668,1627,2145,1157,1652,1650.02,3.18,0,16890,1696,1673,1653,1630,1610,1685,1642,170,493,500,1150,1,1,33952533,564,33.20,0.54,12,0.27,50.00,3075.00,2375,20230504,-30.11,1200,20221013,38.33,2375,-30.11,20230504,1200,38.33,20230103,2375,-30.11,20230504,1200,38.33,20221013,4.82,N,024840,500,169 억,,1081340,N,N,0,N,00,N
20230830,140457,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1657,5,2,0.30,133462648,80923,79.37,1652,1668,1627,2145,1157,1652,1649.25,3.18,0,17240,1696,1673,1653,1630,1610,1685,1642,170,493,500,1150,1,1,33952533,563,33.14,0.54,12,0.24,50.00,3075.00,2375,20230504,-30.23,1200,20221013,38.08,2375,-30.23,20230504,1200,38.08,20230103,2375,-30.23,20230504,1200,38.08,20221013,4.82,N,024840,500,169 억,,1081340,N,N,0,N,00,N
20230830,130443,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1660,8,2,0.48,106336075,64473,63.23,1652,1668,1627,2145,1157,1652,1649.31,3.18,0,16679,1696,1673,1653,1630,1610,1685,1642,170,493,500,1150,1,1,33952533,564,33.20,0.54,12,0.19,50.00,3075.00,2375,20230504,-30.11,1200,20221013,38.33,2375,-30.11,20230504,1200,38.33,20230103,2375,-30.11,20230504,1200,38.33,20221013,4.82,N,024840,500,169 억,,1081340,N,N,0,N,00,N
20230830,120453,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1649,-3,5,-0.18,98390867,59679,58.53,1652,1668,1627,2145,1157,1652,1648.67,3.18,0,16826,1696,1673,1653,1630,1610,1685,1642,170,493,500,1150,1,1,33952533,560,32.98,0.54,12,0.18,50.00,3075.00,2375,20230504,-30.57,1200,20221013,37.42,2375,-30.57,20230504,1200,37.42,20230103,2375,-30.57,20230504,1200,37.42,20221013,4.82,N,024840,500,169 억,,1081340,N,N,0,N,00,N
20230830,110652,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1651,-1,5,-0.06,90544752,54927,53.87,1652,1668,1627,2145,1157,1652,1648.46,3.18,0,16255,1696,1673,1653,1630,1610,1685,1642,170,493,500,1150,1,1,33952533,561,33.02,0.54,12,0.16,50.00,3075.00,2375,20230504,-30.48,1200,20221013,37.58,2375,-30.48,20230504,1200,37.58,20230103,2375,-30.48,20230504,1200,37.58,20221013,4.82,N,024840,500,169 억,,1081340,N,N,0,N,00,N
20230830,100516,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1653,1,2,0.06,78229248,47484,46.57,1652,1668,1627,2145,1157,1652,1647.49,3.18,0,13061,1696,1673,1653,1630,1610,1685,1642,170,493,500,1150,1,1,33952533,561,33.06,0.54,12,0.14,50.00,3075.00,2375,20230504,-30.40,1200,20221013,37.75,2375,-30.40,20230504,1200,37.75,20230103,2375,-30.40,20230504,1200,37.75,20221013,4.82,N,024840,500,169 억,,1081340,N,N,0,N,00,N
20230830,090419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1655,3,2,0.18,8319509,5032,4.94,1652,1660,1652,2145,1157,1652,1653.32,3.18,0,299,1696,1673,1653,1630,1610,1685,1642,170,493,500,1150,1,1,33952533,562,33.10,0.54,12,0.01,50.00,3075.00,2375,20230504,-30.32,1200,20221013,37.92,2375,-30.32,20230504,1200,37.92,20230103,2375,-30.32,20230504,1200,37.92,20221013,4.82,N,024840,500,169 억,,1081340,N,N,0,N,00,N
20230829,160350,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1652,7,2,0.43,167917991,101181,90.21,1633,1676,1633,2135,1152,1645,1659.58,3.15,0,12079,1677,1661,1635,1619,1593,1669,1627,170,490,500,1150,1,1,33952533,561,33.04,0.54,12,0.30,50.00,3075.00,2375,20230504,-30.44,1200,20221013,37.67,2375,-30.44,20230504,1200,37.67,20230103,2375,-30.44,20230504,1200,37.67,20221013,4.83,N,024840,500,169 억,,1069510,N,N,0,N,00,N
20230829,150436,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1660,15,2,0.91,164036214,98834,88.12,1633,1676,1633,2135,1152,1645,1659.71,3.15,0,11910,1677,1661,1635,1619,1593,1669,1627,170,490,500,1150,1,1,33952533,564,33.20,0.54,12,0.29,50.00,3075.00,2375,20230504,-30.11,1200,20221013,38.33,2375,-30.11,20230504,1200,38.33,20230103,2375,-30.11,20230504,1200,38.33,20221013,4.83,N,024840,500,169 억,,1069510,N,N,0,N,00,N
20230829,140506,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1655,10,2,0.61,153194847,92302,82.29,1633,1676,1633,2135,1152,1645,1659.71,3.15,0,10368,1677,1661,1635,1619,1593,1669,1627,170,490,500,1150,1,1,33952533,562,33.10,0.54,12,0.27,50.00,3075.00,2375,20230504,-30.32,1200,20221013,37.92,2375,-30.32,20230504,1200,37.92,20230103,2375,-30.32,20230504,1200,37.92,20221013,4.83,N,024840,500,169 억,,1069510,N,N,0,N,00,N
20230829,130448,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1663,18,2,1.09,142160182,85641,76.35,1633,1676,1633,2135,1152,1645,1659.95,3.15,0,8062,1677,1661,1635,1619,1593,1669,1627,170,490,500,1150,1,1,33952533,565,33.26,0.54,12,0.25,50.00,3075.00,2375,20230504,-29.98,1200,20221013,38.58,2375,-29.98,20230504,1200,38.58,20230103,2375,-29.98,20230504,1200,38.58,20221013,4.83,N,024840,500,169 억,,1069510,N,N,0,N,00,N
20230829,120500,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1664,19,2,1.16,126552931,76244,67.98,1633,1676,1633,2135,1152,1645,1659.84,3.15,0,9153,1677,1661,1635,1619,1593,1669,1627,170,490,500,1150,1,1,33952533,565,33.28,0.54,12,0.22,50.00,3075.00,2375,20230504,-29.94,1200,20221013,38.67,2375,-29.94,20230504,1200,38.67,20230103,2375,-29.94,20230504,1200,38.67,20221013,4.83,N,024840,500,169 억,,1069510,N,N,0,N,00,N
20230829,110746,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1663,18,2,1.09,113412396,68323,60.91,1633,1676,1633,2135,1152,1645,1659.94,3.15,0,8252,1677,1661,1635,1619,1593,1669,1627,170,490,500,1150,1,1,33952533,565,33.26,0.54,12,0.20,50.00,3075.00,2375,20230504,-29.98,1200,20221013,38.58,2375,-29.98,20230504,1200,38.58,20230103,2375,-29.98,20230504,1200,38.58,20221013,4.83,N,024840,500,169 억,,1069510,N,N,0,N,00,N
20230829,100534,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1653,8,2,0.49,47597167,28763,25.64,1633,1663,1633,2135,1152,1645,1654.81,3.15,0,7118,1677,1661,1635,1619,1593,1669,1627,170,490,500,1150,1,1,33952533,561,33.06,0.54,12,0.08,50.00,3075.00,2375,20230504,-30.40,1200,20221013,37.75,2375,-30.40,20230504,1200,37.75,20230103,2375,-30.40,20230504,1200,37.75,20221013,4.83,N,024840,500,169 억,,1069510,N,N,0,N,00,N
20230829,090341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1645,0,3,0.00,4044871,2471,2.20,1633,1649,1633,2135,1152,1645,1636.94,3.15,0,-588,1677,1661,1635,1619,1593,1669,1627,170,490,500,1150,1,1,33952533,559,32.90,0.53,12,0.01,50.00,3075.00,2375,20230504,-30.74,1200,20221013,37.08,2375,-30.74,20230504,1200,37.08,20230103,2375,-30.74,20230504,1200,37.08,20221013,4.83,N,024840,500,169 억,,1069510,N,N,0,N,00,N
20230828,160340,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1645,35,2,2.17,183148292,112156,119.30,1615,1651,1609,2090,1127,1610,1632.98,3.06,0,29614,1652,1630,1612,1590,1572,1622,1582,170,480,500,1120,1,1,33952533,559,32.90,0.53,12,0.33,50.00,3075.00,2375,20230504,-30.74,1200,20221013,37.08,2375,-30.74,20230504,1200,37.08,20230103,2375,-30.74,20230504,1200,37.08,20221013,4.86,N,024840,500,169 억,,1037728,N,N,0,N,00,N
20230828,150344,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1645,35,2,2.17,165320399,101311,107.77,1615,1651,1609,2090,1127,1610,1631.81,3.06,0,30142,1652,1630,1612,1590,1572,1622,1582,170,480,500,1120,1,1,33952533,559,32.90,0.53,12,0.30,50.00,3075.00,2375,20230504,-30.74,1200,20221013,37.08,2375,-30.74,20230504,1200,37.08,20230103,2375,-30.74,20230504,1200,37.08,20221013,4.86,N,024840,500,169 억,,1037728,N,N,0,N,00,N
20230828,140344,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1646,36,2,2.24,155272309,95204,101.27,1615,1651,1609,2090,1127,1610,1630.94,3.06,0,26595,1652,1630,1612,1590,1572,1622,1582,170,480,500,1120,1,1,33952533,559,32.92,0.54,12,0.28,50.00,3075.00,2375,20230504,-30.69,1200,20221013,37.17,2375,-30.69,20230504,1200,37.17,20230103,2375,-30.69,20230504,1200,37.17,20221013,4.86,N,024840,500,169 억,,1037728,N,N,0,N,00,N
20230828,130348,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1651,41,2,2.55,149695139,91819,97.67,1615,1651,1609,2090,1127,1610,1630.33,3.06,0,26082,1652,1630,1612,1590,1572,1622,1582,170,480,500,1120,1,1,33952533,561,33.02,0.54,12,0.27,50.00,3075.00,2375,20230504,-30.48,1200,20221013,37.58,2375,-30.48,20230504,1200,37.58,20230103,2375,-30.48,20230504,1200,37.58,20221013,4.86,N,024840,500,169 억,,1037728,N,N,0,N,00,N
20230828,120345,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1649,39,2,2.42,134091063,82350,87.60,1615,1650,1609,2090,1127,1610,1628.31,3.06,0,24526,1652,1630,1612,1590,1572,1622,1582,170,480,500,1120,1,1,33952533,560,32.98,0.54,12,0.24,50.00,3075.00,2375,20230504,-30.57,1200,20221013,37.42,2375,-30.57,20230504,1200,37.42,20230103,2375,-30.57,20230504,1200,37.42,20221013,4.86,N,024840,500,169 억,,1037728,N,N,0,N,00,N
20230828,110343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1627,17,2,1.06,66223902,40999,43.61,1615,1632,1609,2090,1127,1610,1615.26,3.06,0,16407,1652,1630,1612,1590,1572,1622,1582,170,480,500,1120,1,1,33952533,552,32.54,0.53,12,0.12,50.00,3075.00,2375,20230504,-31.49,1200,20221013,35.58,2375,-31.49,20230504,1200,35.58,20230103,2375,-31.49,20230504,1200,35.58,20221013,4.86,N,024840,500,169 억,,1037728,N,N,0,N,00,N
20230828,100338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1620,10,2,0.62,20358894,12624,13.43,1615,1620,1610,2090,1127,1610,1612.71,3.06,0,-669,1652,1630,1612,1590,1572,1622,1582,170,480,500,1120,1,1,33952533,550,32.40,0.53,12,0.04,50.00,3075.00,2375,20230504,-31.79,1200,20221013,35.00,2375,-31.79,20230504,1200,35.00,20230103,2375,-31.79,20230504,1200,35.00,20221013,4.86,N,024840,500,169 억,,1037728,N,N,0,N,00,N
20230828,090344,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1620,10,2,0.62,996495,617,0.66,1615,1620,1615,2090,1127,1610,1615.06,3.06,0,-130,1652,1630,1612,1590,1572,1622,1582,170,480,500,1120,1,1,33952533,550,32.40,0.53,12,0.00,50.00,3075.00,2375,20230504,-31.79,1200,20221013,35.00,2375,-31.79,20230504,1200,35.00,20230103,2375,-31.79,20230504,1200,35.00,20221013,4.86,N,024840,500,169 억,,1037728,N,N,0,N,00,N
20230825,160341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1610,-7,5,-0.43,150766667,93999,90.12,1617,1634,1594,2100,1132,1617,1603.92,3.07,0,-4024,1632,1624,1615,1607,1598,1620,1603,170,483,500,1130,1,1,33952533,547,32.20,0.52,12,0.28,50.00,3075.00,2375,20230504,-32.21,1200,20221013,34.17,2375,-32.21,20230504,1200,34.17,20230103,2375,-32.21,20230504,1200,34.17,20221013,4.85,N,024840,500,169 억,,1041772,N,N,0,N,00,N
20230825,150343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1601,-16,5,-0.99,139640350,87055,83.46,1617,1634,1594,2100,1132,1617,1604.05,3.07,0,-4907,1632,1624,1615,1607,1598,1620,1603,170,483,500,1130,1,1,33952533,544,32.02,0.52,12,0.26,50.00,3075.00,2375,20230504,-32.59,1200,20221013,33.42,2375,-32.59,20230504,1200,33.42,20230103,2375,-32.59,20230504,1200,33.42,20221013,4.85,N,024840,500,169 억,,1041772,N,N,0,N,00,N
20230825,140342,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1607,-10,5,-0.62,101425548,63122,60.52,1617,1634,1595,2100,1132,1617,1606.82,3.07,0,-3739,1632,1624,1615,1607,1598,1620,1603,170,483,500,1130,1,1,33952533,546,32.14,0.52,12,0.19,50.00,3075.00,2375,20230504,-32.34,1200,20221013,33.92,2375,-32.34,20230504,1200,33.92,20230103,2375,-32.34,20230504,1200,33.92,20221013,4.85,N,024840,500,169 억,,1041772,N,N,0,N,00,N
20230825,130341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1610,-7,5,-0.43,94230939,58629,56.21,1617,1634,1595,2100,1132,1617,1607.24,3.07,0,-4888,1632,1624,1615,1607,1598,1620,1603,170,483,500,1130,1,1,33952533,547,32.20,0.52,12,0.17,50.00,3075.00,2375,20230504,-32.21,1200,20221013,34.17,2375,-32.21,20230504,1200,34.17,20230103,2375,-32.21,20230504,1200,34.17,20221013,4.85,N,024840,500,169 억,,1041772,N,N,0,N,00,N
20230825,120342,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1619,2,2,0.12,72538574,45117,43.26,1617,1634,1595,2100,1132,1617,1607.79,3.07,0,-3594,1632,1624,1615,1607,1598,1620,1603,170,483,500,1130,1,1,33952533,550,32.38,0.53,12,0.13,50.00,3075.00,2375,20230504,-31.83,1200,20221013,34.92,2375,-31.83,20230504,1200,34.92,20230103,2375,-31.83,20230504,1200,34.92,20221013,4.85,N,024840,500,169 억,,1041772,N,N,0,N,00,N
20230825,110342,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1609,-8,5,-0.49,53691337,33514,32.13,1617,1617,1595,2100,1132,1617,1602.06,3.07,0,-587,1632,1624,1615,1607,1598,1620,1603,170,483,500,1130,1,1,33952533,546,32.18,0.52,12,0.10,50.00,3075.00,2375,20230504,-32.25,1200,20221013,34.08,2375,-32.25,20230504,1200,34.08,20230103,2375,-32.25,20230504,1200,34.08,20221013,4.85,N,024840,500,169 억,,1041772,N,N,0,N,00,N
20230825,100342,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1604,-13,5,-0.80,34064924,21263,20.39,1617,1617,1595,2100,1132,1617,1602.08,3.07,0,-1262,1632,1624,1615,1607,1598,1620,1603,170,483,500,1130,1,1,33952533,545,32.08,0.52,12,0.06,50.00,3075.00,2375,20230504,-32.46,1200,20221013,33.67,2375,-32.46,20230504,1200,33.67,20230103,2375,-32.46,20230504,1200,33.67,20221013,4.85,N,024840,500,169 억,,1041772,N,N,0,N,00,N
20230825,090343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1611,-6,5,-0.37,3698925,2288,2.19,1617,1617,1606,2100,1132,1617,1616.66,3.07,0,-121,1632,1624,1615,1607,1598,1620,1603,170,483,500,1130,1,1,33952533,547,32.22,0.52,12,0.01,50.00,3075.00,2375,20230504,-32.17,1200,20221013,34.25,2375,-32.17,20230504,1200,34.25,20230103,2375,-32.17,20230504,1200,34.25,20221013,4.85,N,024840,500,169 억,,1041772,N,N,0,N,00,N
20230824,160339,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1617,-2,5,-0.12,167961567,104219,84.34,1621,1623,1606,2100,1134,1619,1611.61,3.09,0,-7241,1684,1651,1630,1597,1576,1641,1587,170,481,500,1130,1,1,33952533,549,32.34,0.53,12,0.31,50.00,3075.00,2375,20230504,-31.92,1200,20221013,34.75,2375,-31.92,20230504,1200,34.75,20230103,2375,-31.92,20230504,1200,34.75,20221013,5.01,N,024840,500,169 억,,1049033,N,N,0,N,00,N
20230824,150337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1611,-8,5,-0.49,157429552,97670,79.04,1621,1623,1607,2100,1134,1619,1611.84,3.09,0,-6518,1684,1651,1630,1597,1576,1641,1587,170,481,500,1130,1,1,33952533,547,32.22,0.52,12,0.29,50.00,3075.00,2375,20230504,-32.17,1200,20221013,34.25,2375,-32.17,20230504,1200,34.25,20230103,2375,-32.17,20230504,1200,34.25,20221013,5.01,N,024840,500,169 억,,1049033,N,N,0,N,00,N
20230824,140339,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1619,0,3,0.00,123530512,76603,61.99,1621,1623,1607,2100,1134,1619,1612.60,3.09,0,-3073,1684,1651,1630,1597,1576,1641,1587,170,481,500,1130,1,1,33952533,550,32.38,0.53,12,0.23,50.00,3075.00,2375,20230504,-31.83,1200,20221013,34.92,2375,-31.83,20230504,1200,34.92,20230103,2375,-31.83,20230504,1200,34.92,20221013,5.01,N,024840,500,169 억,,1049033,N,N,0,N,00,N
20230824,130341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1611,-8,5,-0.49,85716279,53146,43.01,1621,1623,1607,2100,1134,1619,1612.83,3.09,0,-4614,1684,1651,1630,1597,1576,1641,1587,170,481,500,1130,1,1,33952533,547,32.22,0.52,12,0.16,50.00,3075.00,2375,20230504,-32.17,1200,20221013,34.25,2375,-32.17,20230504,1200,34.25,20230103,2375,-32.17,20230504,1200,34.25,20221013,5.01,N,024840,500,169 억,,1049033,N,N,0,N,00,N
20230824,120341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1614,-5,5,-0.31,72508684,44933,36.36,1621,1623,1607,2100,1134,1619,1613.69,3.09,0,-526,1684,1651,1630,1597,1576,1641,1587,170,481,500,1130,1,1,33952533,548,32.28,0.52,12,0.13,50.00,3075.00,2375,20230504,-32.04,1200,20221013,34.50,2375,-32.04,20230504,1200,34.50,20230103,2375,-32.04,20230504,1200,34.50,20221013,5.01,N,024840,500,169 억,,1049033,N,N,0,N,00,N
20230824,110340,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1614,-5,5,-0.31,57537694,35635,28.84,1621,1623,1609,2100,1134,1619,1614.63,3.09,0,-1573,1684,1651,1630,1597,1576,1641,1587,170,481,500,1130,1,1,33952533,548,32.28,0.52,12,0.10,50.00,3075.00,2375,20230504,-32.04,1200,20221013,34.50,2375,-32.04,20230504,1200,34.50,20230103,2375,-32.04,20230504,1200,34.50,20221013,5.01,N,024840,500,169 억,,1049033,N,N,0,N,00,N
20230824,100339,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1618,-1,5,-0.06,24561654,15196,12.30,1621,1623,1612,2100,1134,1619,1616.31,3.09,0,-1604,1684,1651,1630,1597,1576,1641,1587,170,481,500,1130,1,1,33952533,549,32.36,0.53,12,0.04,50.00,3075.00,2375,20230504,-31.87,1200,20221013,34.83,2375,-31.87,20230504,1200,34.83,20230103,2375,-31.87,20230504,1200,34.83,20221013,5.01,N,024840,500,169 억,,1049033,N,N,0,N,00,N
20230824,090341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1612,-7,5,-0.43,8029084,4957,4.01,1621,1623,1612,2100,1134,1619,1619.76,3.09,0,535,1684,1651,1630,1597,1576,1641,1587,170,481,500,1130,1,1,33952533,547,32.24,0.52,12,0.01,50.00,3075.00,2375,20230504,-32.13,1200,20221013,34.33,2375,-32.13,20230504,1200,34.33,20230103,2375,-32.13,20230504,1200,34.33,20221013,5.01,N,024840,500,169 억,,1049033,N,N,0,N,00,N
20230823,160338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1619,-33,5,-2.00,199955919,122837,59.95,1661,1663,1609,2145,1157,1652,1627.82,3.13,0,-14970,1693,1672,1638,1617,1583,1683,1628,170,493,500,1150,1,1,33952533,550,32.38,0.53,12,0.36,50.00,3075.00,2375,20230504,-31.83,1200,20221013,34.92,2375,-31.83,20230504,1200,34.92,20230103,2375,-31.83,20230504,1200,34.92,20221013,5.00,N,024840,500,169 억,,1064023,N,N,0,N,00,N
20230823,150339,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1620,-32,5,-1.94,185166939,113665,55.47,1661,1663,1610,2145,1157,1652,1629.06,3.13,0,-14309,1693,1672,1638,1617,1583,1683,1628,170,493,500,1150,1,1,33952533,550,32.40,0.53,12,0.33,50.00,3075.00,2375,20230504,-31.79,1200,20221013,35.00,2375,-31.79,20230504,1200,35.00,20230103,2375,-31.79,20230504,1200,35.00,20221013,5.00,N,024840,500,169 억,,1064023,N,N,0,N,00,N
20230823,140341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1629,-23,5,-1.39,142281153,87102,42.51,1661,1663,1610,2145,1157,1652,1633.50,3.13,0,-1741,1693,1672,1638,1617,1583,1683,1628,170,493,500,1150,1,1,33952533,553,32.58,0.53,12,0.26,50.00,3075.00,2375,20230504,-31.41,1200,20221013,35.75,2375,-31.41,20230504,1200,35.75,20230103,2375,-31.41,20230504,1200,35.75,20221013,5.00,N,024840,500,169 억,,1064023,N,N,0,N,00,N
20230823,130339,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1618,-34,5,-2.06,121383964,74245,36.24,1661,1663,1610,2145,1157,1652,1634.91,3.13,0,290,1693,1672,1638,1617,1583,1683,1628,170,493,500,1150,1,1,33952533,549,32.36,0.53,12,0.22,50.00,3075.00,2375,20230504,-31.87,1200,20221013,34.83,2375,-31.87,20230504,1200,34.83,20230103,2375,-31.87,20230504,1200,34.83,20221013,5.00,N,024840,500,169 억,,1064023,N,N,0,N,00,N
20230823,120341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1632,-20,5,-1.21,89079053,54268,26.49,1661,1663,1628,2145,1157,1652,1641.47,3.13,0,-3712,1693,1672,1638,1617,1583,1683,1628,170,493,500,1150,1,1,33952533,554,32.64,0.53,12,0.16,50.00,3075.00,2375,20230504,-31.28,1200,20221013,36.00,2375,-31.28,20230504,1200,36.00,20230103,2375,-31.28,20230504,1200,36.00,20221013,5.00,N,024840,500,169 억,,1064023,N,N,0,N,00,N
20230823,110339,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1653,1,2,0.06,67613713,41143,20.08,1661,1663,1636,2145,1157,1652,1643.38,3.13,0,722,1693,1672,1638,1617,1583,1683,1628,170,493,500,1150,1,1,33952533,561,33.06,0.54,12,0.12,50.00,3075.00,2375,20230504,-30.40,1200,20221013,37.75,2375,-30.40,20230504,1200,37.75,20230103,2375,-30.40,20230504,1200,37.75,20221013,5.00,N,024840,500,169 억,,1064023,N,N,0,N,00,N
20230823,100338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1647,-5,5,-0.30,27274210,16613,8.11,1661,1663,1636,2145,1157,1652,1641.74,3.13,0,-4146,1693,1672,1638,1617,1583,1683,1628,170,493,500,1150,1,1,33952533,559,32.94,0.54,12,0.05,50.00,3075.00,2375,20230504,-30.65,1200,20221013,37.25,2375,-30.65,20230504,1200,37.25,20230103,2375,-30.65,20230504,1200,37.25,20221013,5.00,N,024840,500,169 억,,1064023,N,N,0,N,00,N
20230823,090342,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1640,-12,5,-0.73,2916000,1775,0.87,1661,1661,1640,2145,1157,1652,1642.82,3.13,0,-226,1693,1672,1638,1617,1583,1683,1628,170,493,500,1150,1,1,33952533,557,32.80,0.53,12,0.01,50.00,3075.00,2375,20230504,-30.95,1200,20221013,36.67,2375,-30.95,20230504,1200,36.67,20230103,2375,-30.95,20230504,1200,36.67,20221013,5.00,N,024840,500,169 억,,1064023,N,N,0,N,00,N
20230822,160336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1652,34,2,2.10,333635322,204309,109.95,1608,1659,1604,2100,1133,1618,1632.99,3.07,0,20682,1668,1643,1617,1592,1566,1630,1579,170,482,500,1130,1,1,33952533,561,33.04,0.54,12,0.60,50.00,3075.00,2375,20230504,-30.44,1200,20221013,37.67,2375,-30.44,20230504,1200,37.67,20230103,2375,-30.44,20230504,1200,37.67,20221013,4.99,N,024840,500,169 억,,1042366,N,N,0,N,00,N
20230822,150336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1641,23,2,1.42,327838031,200789,108.06,1608,1659,1604,2100,1133,1618,1632.75,3.07,0,21725,1668,1643,1617,1592,1566,1630,1579,170,482,500,1130,1,1,33952533,557,32.82,0.53,12,0.59,50.00,3075.00,2375,20230504,-30.91,1200,20221013,36.75,2375,-30.91,20230504,1200,36.75,20230103,2375,-30.91,20230504,1200,36.75,20221013,4.99,N,024840,500,169 억,,1042366,N,N,0,N,00,N
20230822,140340,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1655,37,2,2.29,299235013,183493,98.75,1608,1659,1604,2100,1133,1618,1630.77,3.07,0,22424,1668,1643,1617,1592,1566,1630,1579,170,482,500,1130,1,1,33952533,562,33.10,0.54,12,0.54,50.00,3075.00,2375,20230504,-30.32,1200,20221013,37.92,2375,-30.32,20230504,1200,37.92,20230103,2375,-30.32,20230504,1200,37.92,20221013,4.99,N,024840,500,169 억,,1042366,N,N,0,N,00,N
20230822,130336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1654,36,2,2.22,275638869,169156,91.03,1608,1659,1604,2100,1133,1618,1629.50,3.07,0,19483,1668,1643,1617,1592,1566,1630,1579,170,482,500,1130,1,1,33952533,562,33.08,0.54,12,0.50,50.00,3075.00,2375,20230504,-30.36,1200,20221013,37.83,2375,-30.36,20230504,1200,37.83,20230103,2375,-30.36,20230504,1200,37.83,20221013,4.99,N,024840,500,169 억,,1042366,N,N,0,N,00,N
20230822,120331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1651,33,2,2.04,252535060,155147,83.49,1608,1658,1604,2100,1133,1618,1627.71,3.07,0,19945,1668,1643,1617,1592,1566,1630,1579,170,482,500,1130,1,1,33952533,561,33.02,0.54,12,0.46,50.00,3075.00,2375,20230504,-30.48,1200,20221013,37.58,2375,-30.48,20230504,1200,37.58,20230103,2375,-30.48,20230504,1200,37.58,20221013,4.99,N,024840,500,169 억,,1042366,N,N,0,N,00,N
20230822,110336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1650,32,2,1.98,210547598,129717,69.81,1608,1650,1604,2100,1133,1618,1623.13,3.07,0,17592,1668,1643,1617,1592,1566,1630,1579,170,482,500,1130,1,1,33952533,560,33.00,0.54,12,0.38,50.00,3075.00,2375,20230504,-30.53,1200,20221013,37.50,2375,-30.53,20230504,1200,37.50,20230103,2375,-30.53,20230504,1200,37.50,20221013,4.99,N,024840,500,169 억,,1042366,N,N,0,N,00,N
20230822,100335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1625,7,2,0.43,115939307,72086,38.79,1608,1625,1604,2100,1133,1618,1608.35,3.07,0,24849,1668,1643,1617,1592,1566,1630,1579,170,482,500,1130,1,1,33952533,552,32.50,0.53,12,0.21,50.00,3075.00,2375,20230504,-31.58,1200,20221013,35.42,2375,-31.58,20230504,1200,35.42,20230103,2375,-31.58,20230504,1200,35.42,20221013,4.99,N,024840,500,169 억,,1042366,N,N,0,N,00,N
20230822,090336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1623,5,2,0.31,11457601,7133,3.84,1608,1624,1604,2100,1133,1618,1606.28,3.07,0,-199,1668,1643,1617,1592,1566,1630,1579,170,482,500,1130,1,1,33952533,551,32.46,0.53,12,0.02,50.00,3075.00,2375,20230504,-31.66,1200,20221013,35.25,2375,-31.66,20230504,1200,35.25,20230103,2375,-31.66,20230504,1200,35.25,20221013,4.99,N,024840,500,169 억,,1042366,N,N,0,N,00,N
20230821,160336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1618,-18,5,-1.10,299686015,185319,94.64,1619,1642,1591,2125,1146,1636,1617.13,3.07,0,-1585,1687,1661,1624,1598,1561,1674,1611,170,489,500,1140,1,1,33952533,549,32.36,0.53,12,0.55,50.00,3075.00,2375,20230504,-31.87,1200,20221013,34.83,2375,-31.87,20230504,1200,34.83,20230103,2375,-31.87,20230504,1200,34.83,20221013,5.01,N,024840,500,169 억,,1043971,N,N,0,N,00,N
20230821,150337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1613,-23,5,-1.41,269379481,166581,85.07,1619,1642,1591,2125,1146,1636,1617.11,3.07,0,-500,1687,1661,1624,1598,1561,1674,1611,170,489,500,1140,1,1,33952533,548,32.26,0.52,12,0.49,50.00,3075.00,2375,20230504,-32.08,1200,20221013,34.42,2375,-32.08,20230504,1200,34.42,20230103,2375,-32.08,20230504,1200,34.42,20221013,5.01,N,024840,500,169 억,,1043971,N,N,0,N,00,N
20230821,140339,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1615,-21,5,-1.28,236498228,146221,74.67,1619,1642,1591,2125,1146,1636,1617.40,3.07,0,-702,1687,1661,1624,1598,1561,1674,1611,170,489,500,1140,1,1,33952533,548,32.30,0.53,12,0.43,50.00,3075.00,2375,20230504,-32.00,1200,20221013,34.58,2375,-32.00,20230504,1200,34.58,20230103,2375,-32.00,20230504,1200,34.58,20221013,5.01,N,024840,500,169 억,,1043971,N,N,0,N,00,N
20230821,130338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1615,-21,5,-1.28,204320907,126330,64.51,1619,1642,1591,2125,1146,1636,1617.36,3.07,0,-746,1687,1661,1624,1598,1561,1674,1611,170,489,500,1140,1,1,33952533,548,32.30,0.53,12,0.37,50.00,3075.00,2375,20230504,-32.00,1200,20221013,34.58,2375,-32.00,20230504,1200,34.58,20230103,2375,-32.00,20230504,1200,34.58,20221013,5.01,N,024840,500,169 억,,1043971,N,N,0,N,00,N
20230821,120338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1611,-25,5,-1.53,169101581,104518,53.37,1619,1642,1591,2125,1146,1636,1617.92,3.07,0,-1025,1687,1661,1624,1598,1561,1674,1611,170,489,500,1140,1,1,33952533,547,32.22,0.52,12,0.31,50.00,3075.00,2375,20230504,-32.17,1200,20221013,34.25,2375,-32.17,20230504,1200,34.25,20230103,2375,-32.17,20230504,1200,34.25,20221013,5.01,N,024840,500,169 억,,1043971,N,N,0,N,00,N
20230821,110338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1633,-3,5,-0.18,99168193,61181,31.24,1619,1642,1591,2125,1146,1636,1620.90,3.07,0,2203,1687,1661,1624,1598,1561,1674,1611,170,489,500,1140,1,1,33952533,554,32.66,0.53,12,0.18,50.00,3075.00,2375,20230504,-31.24,1200,20221013,36.08,2375,-31.24,20230504,1200,36.08,20230103,2375,-31.24,20230504,1200,36.08,20221013,5.01,N,024840,500,169 억,,1043971,N,N,0,N,00,N
20230821,100336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1624,-12,5,-0.73,65346514,40359,20.61,1619,1642,1591,2125,1146,1636,1619.13,3.07,0,5113,1687,1661,1624,1598,1561,1674,1611,170,489,500,1140,1,1,33952533,551,32.48,0.53,12,0.12,50.00,3075.00,2375,20230504,-31.62,1200,20221013,35.33,2375,-31.62,20230504,1200,35.33,20230103,2375,-31.62,20230504,1200,35.33,20221013,5.01,N,024840,500,169 억,,1043971,N,N,0,N,00,N
20230821,090341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1642,6,2,0.37,191404,118,0.06,1619,1642,1619,2125,1146,1636,1622.07,3.07,0,2,1687,1661,1624,1598,1561,1674,1611,170,489,500,1140,1,1,33952533,558,32.84,0.53,12,0.00,50.00,3075.00,2375,20230504,-30.86,1200,20221013,36.83,2375,-30.86,20230504,1200,36.83,20230103,2375,-30.86,20230504,1200,36.83,20221013,5.01,N,024840,500,169 억,,1043971,N,N,0,N,00,N
20230818,160336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1636,19,2,1.18,317799066,195785,43.32,1587,1650,1587,2100,1132,1617,1623.20,2.97,0,34070,1761,1688,1644,1571,1527,1667,1550,170,484,500,1130,1,1,33952533,555,32.72,0.53,12,0.58,50.00,3075.00,2375,20230504,-31.12,1200,20221013,36.33,2375,-31.12,20230504,1200,36.33,20230103,2375,-31.12,20230504,1200,36.33,20221013,5.00,N,024840,500,169 억,,1009901,N,N,0,N,00,N
20230818,150333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1635,18,2,1.11,309144901,190489,42.15,1587,1650,1587,2100,1132,1617,1622.90,2.97,0,32432,1761,1688,1644,1571,1527,1667,1550,170,484,500,1130,1,1,33952533,555,32.70,0.53,12,0.56,50.00,3075.00,2375,20230504,-31.16,1200,20221013,36.25,2375,-31.16,20230504,1200,36.25,20230103,2375,-31.16,20230504,1200,36.25,20221013,5.00,N,024840,500,169 억,,1009901,N,N,0,N,00,N
20230818,140337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1635,18,2,1.11,301328477,185706,41.09,1587,1650,1587,2100,1132,1617,1622.61,2.97,0,30143,1761,1688,1644,1571,1527,1667,1550,170,484,500,1130,1,1,33952533,555,32.70,0.53,12,0.55,50.00,3075.00,2375,20230504,-31.16,1200,20221013,36.25,2375,-31.16,20230504,1200,36.25,20230103,2375,-31.16,20230504,1200,36.25,20221013,5.00,N,024840,500,169 억,,1009901,N,N,0,N,00,N
20230818,130333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1648,31,2,1.92,263049513,162353,35.92,1587,1650,1587,2100,1132,1617,1620.23,2.97,0,23994,1761,1688,1644,1571,1527,1667,1550,170,484,500,1130,1,1,33952533,560,32.96,0.54,12,0.48,50.00,3075.00,2375,20230504,-30.61,1200,20221013,37.33,2375,-30.61,20230504,1200,37.33,20230103,2375,-30.61,20230504,1200,37.33,20221013,5.00,N,024840,500,169 억,,1009901,N,N,0,N,00,N
20230818,120343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1646,29,2,1.79,240135364,148420,32.84,1587,1650,1587,2100,1132,1617,1617.94,2.97,0,18348,1761,1688,1644,1571,1527,1667,1550,170,484,500,1130,1,1,33952533,559,32.92,0.54,12,0.44,50.00,3075.00,2375,20230504,-30.69,1200,20221013,37.17,2375,-30.69,20230504,1200,37.17,20230103,2375,-30.69,20230504,1200,37.17,20221013,5.00,N,024840,500,169 억,,1009901,N,N,0,N,00,N
20230818,110334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1626,9,2,0.56,147152671,91616,20.27,1587,1631,1587,2100,1132,1617,1606.19,2.97,0,6781,1761,1688,1644,1571,1527,1667,1550,170,484,500,1130,1,1,33952533,552,32.52,0.53,12,0.27,50.00,3075.00,2375,20230504,-31.54,1200,20221013,35.50,2375,-31.54,20230504,1200,35.50,20230103,2375,-31.54,20230504,1200,35.50,20221013,5.00,N,024840,500,169 억,,1009901,N,N,0,N,00,N
20230818,100336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1615,-2,5,-0.12,84435691,52833,11.69,1587,1617,1587,2100,1132,1617,1598.16,2.97,0,3626,1761,1688,1644,1571,1527,1667,1550,170,484,500,1130,1,1,33952533,548,32.30,0.53,12,0.16,50.00,3075.00,2375,20230504,-32.00,1200,20221013,34.58,2375,-32.00,20230504,1200,34.58,20230103,2375,-32.00,20230504,1200,34.58,20221013,5.00,N,024840,500,169 억,,1009901,N,N,0,N,00,N
20230818,090336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1598,-19,5,-1.18,22493753,14161,3.13,1587,1614,1587,2100,1132,1617,1588.43,2.97,0,1754,1761,1688,1644,1571,1527,1667,1550,170,484,500,1130,1,1,33952533,543,31.96,0.52,12,0.04,50.00,3075.00,2375,20230504,-32.72,1200,20221013,33.17,2375,-32.72,20230504,1200,33.17,20230103,2375,-32.72,20230504,1200,33.17,20221013,5.00,N,024840,500,169 억,,1009901,N,N,0,N,00,N
20230817,160336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1617,-113,5,-6.53,731479439,450807,47.32,1717,1717,1600,2245,1211,1730,1622.60,3.34,0,-125623,1865,1797,1725,1657,1585,1831,1691,170,517,500,1210,1,1,33952533,549,32.34,0.53,12,1.33,50.00,3075.00,2375,20230504,-31.92,1200,20221013,34.75,2375,-31.92,20230504,1200,34.75,20230103,2375,-31.92,20230504,1200,34.75,20221013,5.02,N,024840,500,169 억,,1134027,N,N,0,N,00,N
20230817,150339,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1613,-117,5,-6.76,700747094,431788,45.33,1717,1717,1600,2245,1211,1730,1622.90,3.34,0,-117998,1865,1797,1725,1657,1585,1831,1691,170,517,500,1210,1,1,33952533,548,32.26,0.52,12,1.27,50.00,3075.00,2375,20230504,-32.08,1200,20221013,34.42,2375,-32.08,20230504,1200,34.42,20230103,2375,-32.08,20230504,1200,34.42,20221013,5.02,N,024840,500,169 억,,1134027,N,N,0,N,00,N
20230817,140336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1613,-117,5,-6.76,664279189,409176,42.95,1717,1717,1600,2245,1211,1730,1623.46,3.34,0,-114697,1865,1797,1725,1657,1585,1831,1691,170,517,500,1210,1,1,33952533,548,32.26,0.52,12,1.21,50.00,3075.00,2375,20230504,-32.08,1200,20221013,34.42,2375,-32.08,20230504,1200,34.42,20230103,2375,-32.08,20230504,1200,34.42,20221013,5.02,N,024840,500,169 억,,1134027,N,N,0,N,00,N
20230817,130333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1630,-100,5,-5.78,621239356,382602,40.16,1717,1717,1600,2245,1211,1730,1623.72,3.34,0,-110366,1865,1797,1725,1657,1585,1831,1691,170,517,500,1210,1,1,33952533,553,32.60,0.53,12,1.13,50.00,3075.00,2375,20230504,-31.37,1200,20221013,35.83,2375,-31.37,20230504,1200,35.83,20230103,2375,-31.37,20230504,1200,35.83,20221013,5.02,N,024840,500,169 억,,1134027,N,N,0,N,00,N
20230817,120334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1630,-100,5,-5.78,607965862,374432,39.31,1717,1717,1600,2245,1211,1730,1623.70,3.34,0,-106767,1865,1797,1725,1657,1585,1831,1691,170,517,500,1210,1,1,33952533,553,32.60,0.53,12,1.10,50.00,3075.00,2375,20230504,-31.37,1200,20221013,35.83,2375,-31.37,20230504,1200,35.83,20230103,2375,-31.37,20230504,1200,35.83,20221013,5.02,N,024840,500,169 억,,1134027,N,N,0,N,00,N
20230817,110336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1616,-114,5,-6.59,556119810,342586,35.96,1717,1717,1600,2245,1211,1730,1623.30,3.34,0,-90471,1865,1797,1725,1657,1585,1831,1691,170,517,500,1210,1,1,33952533,549,32.32,0.53,12,1.01,50.00,3075.00,2375,20230504,-31.96,1200,20221013,34.67,2375,-31.96,20230504,1200,34.67,20230103,2375,-31.96,20230504,1200,34.67,20221013,5.02,N,024840,500,169 억,,1134027,N,N,0,N,00,N
20230817,100335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1615,-115,5,-6.65,398424585,244452,25.66,1717,1717,1604,2245,1211,1730,1629.87,3.34,0,-54578,1865,1797,1725,1657,1585,1831,1691,170,517,500,1210,1,1,33952533,548,32.30,0.53,12,0.72,50.00,3075.00,2375,20230504,-32.00,1200,20221013,34.58,2375,-32.00,20230504,1200,34.58,20230103,2375,-32.00,20230504,1200,34.58,20221013,5.02,N,024840,500,169 억,,1134027,N,N,0,N,00,N
20230817,090334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1684,-46,5,-2.66,20793619,12244,1.29,1717,1717,1684,2245,1211,1730,1698.27,3.34,0,-7166,1865,1797,1725,1657,1585,1831,1691,170,517,500,1210,1,1,33952533,572,33.68,0.55,12,0.04,50.00,3075.00,2375,20230504,-29.09,1200,20221013,40.33,2375,-29.09,20230504,1200,40.33,20230103,2375,-29.09,20230504,1200,40.33,20221013,5.02,N,024840,500,169 억,,1134027,N,N,0,N,00,N
20230816,160335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1730,42,2,2.49,1648965441,949634,699.10,1680,1793,1653,2190,1182,1688,1736.43,3.41,0,-22868,1750,1719,1691,1660,1632,1717,1658,170,504,500,1180,1,1,33952533,587,34.60,0.56,12,2.80,50.00,3075.00,2375,20230504,-27.16,1200,20221013,44.17,2375,-27.16,20230504,1200,44.17,20230103,2375,-27.16,20230504,1200,44.17,20221013,5.05,N,024840,500,169 억,,1157131,N,N,0,N,00,N
20230816,150335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1732,44,2,2.61,1581809776,910688,670.43,1680,1793,1653,2190,1182,1688,1736.94,3.41,0,-18418,1750,1719,1691,1660,1632,1717,1658,170,504,500,1180,1,1,33952533,588,34.64,0.56,12,2.68,50.00,3075.00,2375,20230504,-27.07,1200,20221013,44.33,2375,-27.07,20230504,1200,44.33,20230103,2375,-27.07,20230504,1200,44.33,20221013,5.05,N,024840,500,169 억,,1157131,N,N,0,N,00,N
20230816,140334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1705,17,2,1.01,1513176272,870622,640.93,1680,1793,1653,2190,1182,1688,1738.04,3.41,0,-32725,1750,1719,1691,1660,1632,1717,1658,170,504,500,1180,1,1,33952533,579,34.10,0.55,12,2.56,50.00,3075.00,2375,20230504,-28.21,1200,20221013,42.08,2375,-28.21,20230504,1200,42.08,20230103,2375,-28.21,20230504,1200,42.08,20221013,5.05,N,024840,500,169 억,,1157131,N,N,0,N,00,N
20230816,130335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1730,42,2,2.49,1291493297,739836,544.65,1680,1793,1653,2190,1182,1688,1745.65,3.41,0,-71164,1750,1719,1691,1660,1632,1717,1658,170,504,500,1180,1,1,33952533,587,34.60,0.56,12,2.18,50.00,3075.00,2375,20230504,-27.16,1200,20221013,44.17,2375,-27.16,20230504,1200,44.17,20230103,2375,-27.16,20230504,1200,44.17,20221013,5.05,N,024840,500,169 억,,1157131,N,N,0,N,00,N
20230816,120339,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1740,52,2,3.08,1250784866,716358,527.37,1680,1793,1653,2190,1182,1688,1746.03,3.41,0,-69394,1750,1719,1691,1660,1632,1717,1658,170,504,500,1180,1,1,33952533,591,34.80,0.57,12,2.11,50.00,3075.00,2375,20230504,-26.74,1200,20221013,45.00,2375,-26.74,20230504,1200,45.00,20230103,2375,-26.74,20230504,1200,45.00,20221013,5.05,N,024840,500,169 억,,1157131,N,N,0,N,00,N
20230816,110337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1747,59,2,3.50,483376525,282268,207.80,1680,1772,1653,2190,1182,1688,1712.47,3.41,0,-40030,1750,1719,1691,1660,1632,1717,1658,170,504,500,1180,1,1,33952533,593,34.94,0.57,12,0.83,50.00,3075.00,2375,20230504,-26.44,1200,20221013,45.58,2375,-26.44,20230504,1200,45.58,20230103,2375,-26.44,20230504,1200,45.58,20221013,5.05,N,024840,500,169 억,,1157131,N,N,0,N,00,N
20230816,100333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1668,-20,5,-1.18,120392481,72241,53.18,1680,1688,1653,2190,1182,1688,1666.54,3.41,0,-32307,1750,1719,1691,1660,1632,1717,1658,170,504,500,1180,1,1,33952533,566,33.36,0.54,12,0.21,50.00,3075.00,2375,20230504,-29.77,1200,20221013,39.00,2375,-29.77,20230504,1200,39.00,20230103,2375,-29.77,20230504,1200,39.00,20221013,5.05,N,024840,500,169 억,,1157131,N,N,0,N,00,N
20230816,090332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1685,-3,5,-0.18,23689131,14124,10.40,1680,1686,1665,2190,1182,1688,1677.23,3.41,0,-6540,1750,1719,1691,1660,1632,1717,1658,170,504,500,1180,1,1,33952533,572,33.70,0.55,12,0.04,50.00,3075.00,2375,20230504,-29.05,1200,20221013,40.42,2375,-29.05,20230504,1200,40.42,20230103,2375,-29.05,20230504,1200,40.42,20221013,5.05,N,024840,500,169 억,,1157131,N,N,0,N,00,N
20230814,160331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1688,0,3,0.00,229893405,135830,75.26,1688,1722,1663,2190,1182,1688,1692.51,3.46,0,-18140,1755,1721,1696,1662,1637,1709,1650,170,504,500,1180,1,1,33952533,573,33.76,0.55,12,0.40,50.00,3075.00,2375,20230504,-28.93,1200,20221013,40.67,2375,-28.93,20230504,1200,40.67,20230103,2375,-28.93,20230504,1200,40.67,20221013,5.01,N,024840,500,169 억,,1174971,N,N,0,N,00,N
20230814,150330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1690,2,2,0.12,217417223,128451,71.17,1688,1722,1663,2190,1182,1688,1692.61,3.46,0,-17819,1755,1721,1696,1662,1637,1709,1650,170,504,500,1180,1,1,33952533,574,33.80,0.55,12,0.38,50.00,3075.00,2375,20230504,-28.84,1200,20221013,40.83,2375,-28.84,20230504,1200,40.83,20230103,2375,-28.84,20230504,1200,40.83,20221013,5.01,N,024840,500,169 억,,1174971,N,N,0,N,00,N
20230814,140331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1687,-1,5,-0.06,196591692,116090,64.32,1688,1722,1663,2190,1182,1688,1693.44,3.46,0,-22410,1755,1721,1696,1662,1637,1709,1650,170,504,500,1180,1,1,33952533,573,33.74,0.55,12,0.34,50.00,3075.00,2375,20230504,-28.97,1200,20221013,40.58,2375,-28.97,20230504,1200,40.58,20230103,2375,-28.97,20230504,1200,40.58,20221013,5.01,N,024840,500,169 억,,1174971,N,N,0,N,00,N
20230814,130331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1685,-3,5,-0.18,184117046,108671,60.21,1688,1722,1663,2190,1182,1688,1694.26,3.46,0,-22327,1755,1721,1696,1662,1637,1709,1650,170,504,500,1180,1,1,33952533,572,33.70,0.55,12,0.32,50.00,3075.00,2375,20230504,-29.05,1200,20221013,40.42,2375,-29.05,20230504,1200,40.42,20230103,2375,-29.05,20230504,1200,40.42,20221013,5.01,N,024840,500,169 억,,1174971,N,N,0,N,00,N
20230814,120330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1682,-6,5,-0.36,172035902,101423,56.19,1688,1722,1667,2190,1182,1688,1696.22,3.46,0,-22235,1755,1721,1696,1662,1637,1709,1650,170,504,500,1180,1,1,33952533,571,33.64,0.55,12,0.30,50.00,3075.00,2375,20230504,-29.18,1200,20221013,40.17,2375,-29.18,20230504,1200,40.17,20230103,2375,-29.18,20230504,1200,40.17,20221013,5.01,N,024840,500,169 억,,1174971,N,N,0,N,00,N
20230814,110329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1698,10,2,0.59,138283433,81337,45.07,1688,1722,1680,2190,1182,1688,1700.13,3.46,0,-12425,1755,1721,1696,1662,1637,1709,1650,170,504,500,1180,1,1,33952533,577,33.96,0.55,12,0.24,50.00,3075.00,2375,20230504,-28.51,1200,20221013,41.50,2375,-28.51,20230504,1200,41.50,20230103,2375,-28.51,20230504,1200,41.50,20221013,5.01,N,024840,500,169 억,,1174971,N,N,0,N,00,N
20230814,100329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1692,4,2,0.24,112509265,66132,36.64,1688,1722,1680,2190,1182,1688,1701.28,3.46,0,-12374,1755,1721,1696,1662,1637,1709,1650,170,504,500,1180,1,1,33952533,574,33.84,0.55,12,0.19,50.00,3075.00,2375,20230504,-28.76,1200,20221013,41.00,2375,-28.76,20230504,1200,41.00,20230103,2375,-28.76,20230504,1200,41.00,20221013,5.01,N,024840,500,169 억,,1174971,N,N,0,N,00,N
20230814,090329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1691,3,2,0.18,44219917,26131,14.48,1688,1715,1680,2190,1182,1688,1692.24,3.46,0,-165,1755,1721,1696,1662,1637,1709,1650,170,504,500,1180,1,1,33952533,574,33.82,0.55,12,0.08,50.00,3075.00,2375,20230504,-28.80,1200,20221013,40.92,2375,-28.80,20230504,1200,40.92,20230103,2375,-28.80,20230504,1200,40.92,20221013,5.01,N,024840,500,169 억,,1174971,N,N,0,N,00,N
20230811,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1688,18,2,1.08,306885554,179382,65.76,1700,1730,1671,2170,1169,1670,1710.80,3.32,0,46748,1713,1691,1667,1645,1621,1679,1633,170,500,500,1160,1,1,33952533,573,33.76,0.55,12,0.53,50.00,3075.00,2375,20230504,-28.93,1200,20221013,40.67,2375,-28.93,20230504,1200,40.67,20230103,2375,-28.93,20230504,1200,40.67,20221013,5.01,N,024840,500,169 억,,1128243,N,N,0,N,00,N
20230811,150327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1697,27,2,1.62,286449097,167329,61.34,1700,1730,1671,2170,1169,1670,1711.89,3.32,0,45340,1713,1691,1667,1645,1621,1679,1633,170,500,500,1160,1,1,33952533,576,33.94,0.55,12,0.49,50.00,3075.00,2375,20230504,-28.55,1200,20221013,41.42,2375,-28.55,20230504,1200,41.42,20230103,2375,-28.55,20230504,1200,41.42,20221013,5.01,N,024840,500,169 억,,1128243,N,N,0,N,00,N
20230811,140328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1720,50,2,2.99,260820014,152286,55.83,1700,1730,1671,2170,1169,1670,1712.70,3.32,0,41597,1713,1691,1667,1645,1621,1679,1633,170,500,500,1160,1,1,33952533,584,34.40,0.56,12,0.45,50.00,3075.00,2375,20230504,-27.58,1200,20221013,43.33,2375,-27.58,20230504,1200,43.33,20230103,2375,-27.58,20230504,1200,43.33,20221013,5.01,N,024840,500,169 억,,1128243,N,N,0,N,00,N
20230811,130327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1722,52,2,3.11,234390640,136962,50.21,1700,1730,1671,2170,1169,1670,1711.36,3.32,0,39156,1713,1691,1667,1645,1621,1679,1633,170,500,500,1160,1,1,33952533,585,34.44,0.56,12,0.40,50.00,3075.00,2375,20230504,-27.49,1200,20221013,43.50,2375,-27.49,20230504,1200,43.50,20230103,2375,-27.49,20230504,1200,43.50,20221013,5.01,N,024840,500,169 억,,1128243,N,N,0,N,00,N
20230811,120325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1718,48,2,2.87,198552166,116068,42.55,1700,1730,1671,2170,1169,1670,1710.65,3.32,0,31047,1713,1691,1667,1645,1621,1679,1633,170,500,500,1160,1,1,33952533,583,34.36,0.56,12,0.34,50.00,3075.00,2375,20230504,-27.66,1200,20221013,43.17,2375,-27.66,20230504,1200,43.17,20230103,2375,-27.66,20230504,1200,43.17,20221013,5.01,N,024840,500,169 억,,1128243,N,N,0,N,00,N
20230811,110324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1719,49,2,2.93,165373810,96784,35.48,1700,1726,1671,2170,1169,1670,1708.69,3.32,0,30763,1713,1691,1667,1645,1621,1679,1633,170,500,500,1160,1,1,33952533,584,34.38,0.56,12,0.29,50.00,3075.00,2375,20230504,-27.62,1200,20221013,43.25,2375,-27.62,20230504,1200,43.25,20230103,2375,-27.62,20230504,1200,43.25,20221013,5.01,N,024840,500,169 억,,1128243,N,N,0,N,00,N
20230811,100323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1712,42,2,2.51,93302468,54817,20.10,1700,1719,1671,2170,1169,1670,1702.07,3.32,0,10360,1713,1691,1667,1645,1621,1679,1633,170,500,500,1160,1,1,33952533,581,34.24,0.56,12,0.16,50.00,3075.00,2375,20230504,-27.92,1200,20221013,42.67,2375,-27.92,20230504,1200,42.67,20230103,2375,-27.92,20230504,1200,42.67,20221013,5.01,N,024840,500,169 억,,1128243,N,N,0,N,00,N
20230811,090326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1675,5,2,0.30,7253790,4327,1.59,1700,1700,1671,2170,1169,1670,1676.40,3.32,0,2351,1713,1691,1667,1645,1621,1679,1633,170,500,500,1160,1,1,33952533,569,33.50,0.54,12,0.01,50.00,3075.00,2375,20230504,-29.47,1200,20221013,39.58,2375,-29.47,20230504,1200,39.58,20230103,2375,-29.47,20230504,1200,39.58,20221013,5.01,N,024840,500,169 억,,1128243,N,N,0,N,00,N
20230810,160324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1670,-13,5,-0.77,452970966,272770,202.02,1683,1689,1643,2185,1179,1683,1660.63,3.18,0,47955,1727,1704,1683,1660,1639,1716,1672,170,503,500,1170,1,1,33952533,567,33.40,0.54,12,0.80,50.00,3075.00,2375,20230504,-29.68,1200,20221013,39.17,2375,-29.68,20230504,1200,39.17,20230103,2375,-29.68,20230504,1200,39.17,20221013,5.16,N,024840,500,169 억,,1080301,N,N,0,N,00,N
20230810,150324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1666,-17,5,-1.01,431286108,259769,192.40,1683,1689,1643,2185,1179,1683,1660.27,3.18,0,46587,1727,1704,1683,1660,1639,1716,1672,170,503,500,1170,1,1,33952533,566,33.32,0.54,12,0.77,50.00,3075.00,2375,20230504,-29.85,1200,20221013,38.83,2375,-29.85,20230504,1200,38.83,20230103,2375,-29.85,20230504,1200,38.83,20221013,5.16,N,024840,500,169 억,,1080301,N,N,0,N,00,N
20230810,140324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1666,-17,5,-1.01,322439054,194337,143.93,1683,1689,1643,2185,1179,1683,1659.17,3.18,0,19960,1727,1704,1683,1660,1639,1716,1672,170,503,500,1170,1,1,33952533,566,33.32,0.54,12,0.57,50.00,3075.00,2375,20230504,-29.85,1200,20221013,38.83,2375,-29.85,20230504,1200,38.83,20230103,2375,-29.85,20230504,1200,38.83,20221013,5.16,N,024840,500,169 억,,1080301,N,N,0,N,00,N
20230810,130320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1665,-18,5,-1.07,227463344,136808,101.33,1683,1689,1647,2185,1179,1683,1662.65,3.18,0,13953,1727,1704,1683,1660,1639,1716,1672,170,503,500,1170,1,1,33952533,565,33.30,0.54,12,0.40,50.00,3075.00,2375,20230504,-29.89,1200,20221013,38.75,2375,-29.89,20230504,1200,38.75,20230103,2375,-29.89,20230504,1200,38.75,20221013,5.16,N,024840,500,169 억,,1080301,N,N,0,N,00,N
20230810,120324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1667,-16,5,-0.95,171332600,102929,76.23,1683,1689,1647,2185,1179,1683,1664.57,3.18,0,6763,1727,1704,1683,1660,1639,1716,1672,170,503,500,1170,1,1,33952533,566,33.34,0.54,12,0.30,50.00,3075.00,2375,20230504,-29.81,1200,20221013,38.92,2375,-29.81,20230504,1200,38.92,20230103,2375,-29.81,20230504,1200,38.92,20221013,5.16,N,024840,500,169 억,,1080301,N,N,0,N,00,N
20230810,110325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1675,-8,5,-0.48,156981284,94328,69.86,1683,1689,1647,2185,1179,1683,1664.21,3.18,0,2019,1727,1704,1683,1660,1639,1716,1672,170,503,500,1170,1,1,33952533,569,33.50,0.54,12,0.28,50.00,3075.00,2375,20230504,-29.47,1200,20221013,39.58,2375,-29.47,20230504,1200,39.58,20230103,2375,-29.47,20230504,1200,39.58,20221013,5.16,N,024840,500,169 억,,1080301,N,N,0,N,00,N
20230810,100325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1676,-7,5,-0.42,114164580,68667,50.86,1683,1689,1647,2185,1179,1683,1662.58,3.18,0,-9503,1727,1704,1683,1660,1639,1716,1672,170,503,500,1170,1,1,33952533,569,33.52,0.55,12,0.20,50.00,3075.00,2375,20230504,-29.43,1200,20221013,39.67,2375,-29.43,20230504,1200,39.67,20230103,2375,-29.43,20230504,1200,39.67,20221013,5.16,N,024840,500,169 억,,1080301,N,N,0,N,00,N
20230810,090326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1675,-8,5,-0.48,9102599,5424,4.02,1683,1683,1674,2185,1179,1683,1678.21,3.18,0,1170,1727,1704,1683,1660,1639,1716,1672,170,503,500,1170,1,1,33952533,569,33.50,0.54,12,0.02,50.00,3075.00,2375,20230504,-29.47,1200,20221013,39.58,2375,-29.47,20230504,1200,39.58,20230103,2375,-29.47,20230504,1200,39.58,20221013,5.16,N,024840,500,169 억,,1080301,N,N,0,N,00,N
20230809,160323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1683,-2,5,-0.12,224313815,133608,21.93,1663,1706,1662,2190,1180,1685,1678.89,3.12,0,19504,1868,1776,1723,1631,1578,1750,1605,170,505,500,1170,1,1,33952533,571,33.66,0.55,12,0.39,50.00,3075.00,2375,20230504,-29.14,1200,20221013,40.25,2375,-29.14,20230504,1200,40.25,20230103,2375,-29.14,20230504,1200,40.25,20221013,5.14,N,024840,500,169 억,,1059980,N,N,0,N,00,N
20230809,150321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1685,0,3,0.00,213079396,126935,20.84,1663,1706,1662,2190,1180,1685,1678.65,3.12,0,21236,1868,1776,1723,1631,1578,1750,1605,170,505,500,1170,1,1,33952533,572,33.70,0.55,12,0.37,50.00,3075.00,2375,20230504,-29.05,1200,20221013,40.42,2375,-29.05,20230504,1200,40.42,20230103,2375,-29.05,20230504,1200,40.42,20221013,5.14,N,024840,500,169 억,,1059980,N,N,0,N,00,N
20230809,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1691,6,2,0.36,184471406,109934,18.05,1663,1706,1662,2190,1180,1685,1678.02,3.12,0,16726,1868,1776,1723,1631,1578,1750,1605,170,505,500,1170,1,1,33952533,574,33.82,0.55,12,0.32,50.00,3075.00,2375,20230504,-28.80,1200,20221013,40.92,2375,-28.80,20230504,1200,40.92,20230103,2375,-28.80,20230504,1200,40.92,20221013,5.14,N,024840,500,169 억,,1059980,N,N,0,N,00,N
20230809,130326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1688,3,2,0.18,168440444,100433,16.49,1663,1706,1662,2190,1180,1685,1677.14,3.12,0,15891,1868,1776,1723,1631,1578,1750,1605,170,505,500,1170,1,1,33952533,573,33.76,0.55,12,0.30,50.00,3075.00,2375,20230504,-28.93,1200,20221013,40.67,2375,-28.93,20230504,1200,40.67,20230103,2375,-28.93,20230504,1200,40.67,20221013,5.14,N,024840,500,169 억,,1059980,N,N,0,N,00,N
20230809,120325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1700,15,2,0.89,153285225,91494,15.02,1663,1706,1662,2190,1180,1685,1675.36,3.12,0,15347,1868,1776,1723,1631,1578,1750,1605,170,505,500,1170,1,1,33952533,577,34.00,0.55,12,0.27,50.00,3075.00,2375,20230504,-28.42,1200,20221013,41.67,2375,-28.42,20230504,1200,41.67,20230103,2375,-28.42,20230504,1200,41.67,20221013,5.14,N,024840,500,169 억,,1059980,N,N,0,N,00,N
20230809,110323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1687,2,2,0.12,136387874,81510,13.38,1663,1698,1662,2190,1180,1685,1673.27,3.12,0,14370,1868,1776,1723,1631,1578,1750,1605,170,505,500,1170,1,1,33952533,573,33.74,0.55,12,0.24,50.00,3075.00,2375,20230504,-28.97,1200,20221013,40.58,2375,-28.97,20230504,1200,40.58,20230103,2375,-28.97,20230504,1200,40.58,20221013,5.14,N,024840,500,169 억,,1059980,N,N,0,N,00,N
20230809,100320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1680,-5,5,-0.30,115811539,69328,11.38,1663,1698,1662,2190,1180,1685,1670.49,3.12,0,10312,1868,1776,1723,1631,1578,1750,1605,170,505,500,1170,1,1,33952533,570,33.60,0.55,12,0.20,50.00,3075.00,2375,20230504,-29.26,1200,20221013,40.00,2375,-29.26,20230504,1200,40.00,20230103,2375,-29.26,20230504,1200,40.00,20221013,5.14,N,024840,500,169 억,,1059980,N,N,0,N,00,N
20230809,090320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1669,-16,5,-0.95,62045879,37306,6.12,1663,1669,1662,2190,1180,1685,1663.16,3.12,0,-1687,1868,1776,1723,1631,1578,1750,1605,170,505,500,1170,1,1,33952533,567,33.38,0.54,12,0.11,50.00,3075.00,2375,20230504,-29.73,1200,20221013,39.08,2375,-29.73,20230504,1200,39.08,20230103,2375,-29.73,20230504,1200,39.08,20221013,5.14,N,024840,500,169 억,,1059980,N,N,0,N,00,N
20230808,160326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1685,-60,5,-3.44,1051153033,607387,121.18,1743,1815,1670,2265,1222,1745,1730.63,2.79,0,111515,1845,1795,1739,1689,1633,1820,1714,170,521,500,1220,1,1,33952533,572,33.70,0.55,12,1.79,50.00,3075.00,2375,20230504,-29.05,1200,20221013,40.42,2375,-29.05,20230504,1200,40.42,20230103,2375,-29.05,20230504,1200,40.42,20221013,5.15,N,024840,500,169 억,,947059,N,N,0,N,00,N
20230808,150323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1678,-67,5,-3.84,1013274397,584764,116.67,1743,1815,1670,2265,1222,1745,1732.79,2.79,0,104866,1845,1795,1739,1689,1633,1820,1714,170,521,500,1220,1,1,33952533,570,33.56,0.55,12,1.72,50.00,3075.00,2375,20230504,-29.35,1200,20221013,39.83,2375,-29.35,20230504,1200,39.83,20230103,2375,-29.35,20230504,1200,39.83,20221013,5.15,N,024840,500,169 억,,947059,N,N,0,N,00,N
20230808,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1710,-35,5,-2.01,805960820,461468,92.07,1743,1815,1689,2265,1222,1745,1746.52,2.79,0,65064,1845,1795,1739,1689,1633,1820,1714,170,521,500,1220,1,1,33952533,581,34.20,0.56,12,1.36,50.00,3075.00,2375,20230504,-28.00,1200,20221013,42.50,2375,-28.00,20230504,1200,42.50,20230103,2375,-28.00,20230504,1200,42.50,20221013,5.15,N,024840,500,169 억,,947059,N,N,0,N,00,N
20230808,130317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1713,-32,5,-1.83,678787111,386826,77.18,1743,1815,1713,2265,1222,1745,1754.76,2.79,0,49620,1845,1795,1739,1689,1633,1820,1714,170,521,500,1220,1,1,33952533,582,34.26,0.56,12,1.14,50.00,3075.00,2375,20230504,-27.87,1200,20221013,42.75,2375,-27.87,20230504,1200,42.75,20230103,2375,-27.87,20230504,1200,42.75,20221013,5.15,N,024840,500,169 억,,947059,N,N,0,N,00,N
20230808,120320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1717,-28,5,-1.60,625584490,355884,71.01,1743,1815,1715,2265,1222,1745,1757.83,2.79,0,47998,1845,1795,1739,1689,1633,1820,1714,170,521,500,1220,1,1,33952533,583,34.34,0.56,12,1.05,50.00,3075.00,2375,20230504,-27.71,1200,20221013,43.08,2375,-27.71,20230504,1200,43.08,20230103,2375,-27.71,20230504,1200,43.08,20221013,5.15,N,024840,500,169 억,,947059,N,N,0,N,00,N
20230808,110318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1739,-6,5,-0.34,514739506,291689,58.20,1743,1815,1715,2265,1222,1745,1764.69,2.79,0,28320,1845,1795,1739,1689,1633,1820,1714,170,521,500,1220,1,1,33952533,590,34.78,0.57,12,0.86,50.00,3075.00,2375,20230504,-26.78,1200,20221013,44.92,2375,-26.78,20230504,1200,44.92,20230103,2375,-26.78,20230504,1200,44.92,20221013,5.15,N,024840,500,169 억,,947059,N,N,0,N,00,N
20230808,100322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1755,10,2,0.57,344354798,193924,38.69,1743,1815,1743,2265,1222,1745,1775.72,2.79,0,966,1845,1795,1739,1689,1633,1820,1714,170,521,500,1220,1,1,33952533,596,35.10,0.57,12,0.57,50.00,3075.00,2375,20230504,-26.11,1200,20221013,46.25,2375,-26.11,20230504,1200,46.25,20230103,2375,-26.11,20230504,1200,46.25,20221013,5.15,N,024840,500,169 억,,947059,N,N,0,N,00,N
20230808,090320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1773,28,2,1.60,17296521,9873,1.97,1743,1773,1743,2265,1222,1745,1751.90,2.79,0,924,1845,1795,1739,1689,1633,1820,1714,170,521,500,1220,1,1,33952533,602,35.46,0.58,12,0.03,50.00,3075.00,2375,20230504,-25.35,1200,20221013,47.75,2375,-25.35,20230504,1200,47.75,20230103,2375,-25.35,20230504,1200,47.75,20221013,5.15,N,024840,500,169 억,,947059,N,N,0,N,00,N
20230807,160320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1745,39,2,2.29,868974183,498653,129.42,1706,1789,1683,2215,1195,1706,1742.64,2.79,0,-2901,1772,1738,1716,1682,1660,1728,1672,170,510,500,1190,1,1,33952533,592,34.90,0.57,12,1.47,50.00,3075.00,2375,20230504,-26.53,1200,20221013,45.42,2375,-26.53,20230504,1200,45.42,20230103,2375,-26.53,20230504,1200,45.42,20221013,5.16,N,024840,500,169 억,,948777,N,N,0,N,00,N
20230807,150318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1758,52,2,3.05,832589991,477832,124.02,1706,1789,1683,2215,1195,1706,1742.43,2.79,0,-7820,1772,1738,1716,1682,1660,1728,1672,170,510,500,1190,1,1,33952533,597,35.16,0.57,12,1.41,50.00,3075.00,2375,20230504,-25.98,1200,20221013,46.50,2375,-25.98,20230504,1200,46.50,20230103,2375,-25.98,20230504,1200,46.50,20221013,5.16,N,024840,500,169 억,,948777,N,N,0,N,00,N
20230807,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1752,46,2,2.70,753318902,432293,112.20,1706,1789,1683,2215,1195,1706,1742.61,2.79,0,-23926,1772,1738,1716,1682,1660,1728,1672,170,510,500,1190,1,1,33952533,595,35.04,0.57,12,1.27,50.00,3075.00,2375,20230504,-26.23,1200,20221013,46.00,2375,-26.23,20230504,1200,46.00,20230103,2375,-26.23,20230504,1200,46.00,20221013,5.16,N,024840,500,169 억,,948777,N,N,0,N,00,N
20230807,130318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1733,27,2,1.58,692394340,397571,103.19,1706,1789,1683,2215,1195,1706,1741.56,2.79,0,-22668,1772,1738,1716,1682,1660,1728,1672,170,510,500,1190,1,1,33952533,588,34.66,0.56,12,1.17,50.00,3075.00,2375,20230504,-27.03,1200,20221013,44.42,2375,-27.03,20230504,1200,44.42,20230103,2375,-27.03,20230504,1200,44.42,20221013,5.16,N,024840,500,169 억,,948777,N,N,0,N,00,N
20230807,120318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1761,55,2,3.22,594980372,342076,88.78,1706,1789,1683,2215,1195,1706,1739.32,2.79,0,-32228,1772,1738,1716,1682,1660,1728,1672,170,510,500,1190,1,1,33952533,598,35.22,0.57,12,1.01,50.00,3075.00,2375,20230504,-25.85,1200,20221013,46.75,2375,-25.85,20230504,1200,46.75,20230103,2375,-25.85,20230504,1200,46.75,20221013,5.16,N,024840,500,169 억,,948777,N,N,0,N,00,N
20230807,110315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1751,45,2,2.64,471928644,272087,70.62,1706,1789,1683,2215,1195,1706,1734.48,2.79,0,-25596,1772,1738,1716,1682,1660,1728,1672,170,510,500,1190,1,1,33952533,595,35.02,0.57,12,0.80,50.00,3075.00,2375,20230504,-26.27,1200,20221013,45.92,2375,-26.27,20230504,1200,45.92,20230103,2375,-26.27,20230504,1200,45.92,20221013,5.16,N,024840,500,169 억,,948777,N,N,0,N,00,N
20230807,100319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1692,-14,5,-0.82,127973488,75083,19.49,1706,1726,1683,2215,1195,1706,1704.43,2.79,0,-22764,1772,1738,1716,1682,1660,1728,1672,170,510,500,1190,1,1,33952533,574,33.84,0.55,12,0.22,50.00,3075.00,2375,20230504,-28.76,1200,20221013,41.00,2375,-28.76,20230504,1200,41.00,20230103,2375,-28.76,20230504,1200,41.00,20221013,5.16,N,024840,500,169 억,,948777,N,N,0,N,00,N
20230807,090319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1702,-4,5,-0.23,15110211,8876,2.30,1706,1706,1690,2215,1195,1706,1702.37,2.79,0,-4109,1772,1738,1716,1682,1660,1728,1672,170,510,500,1190,1,1,33952533,578,34.04,0.55,12,0.03,50.00,3075.00,2375,20230504,-28.34,1200,20221013,41.83,2375,-28.34,20230504,1200,41.83,20230103,2375,-28.34,20230504,1200,41.83,20221013,5.16,N,024840,500,169 억,,948777,N,N,0,N,00,N
20230804,160316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1706,-54,5,-3.07,658567921,383898,25.03,1750,1750,1694,2285,1232,1760,1715.38,2.84,0,-21490,1988,1873,1795,1680,1602,1835,1642,170,526,500,1230,1,1,33952533,579,34.12,0.55,12,1.13,50.00,3075.00,2375,20230504,-28.17,1200,20221013,42.17,2375,-28.17,20230504,1200,42.17,20230103,2375,-28.17,20230504,1200,42.17,20221013,5.27,N,024840,500,169 억,,965755,N,N,0,N,00,N
20230804,150318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1695,-65,5,-3.69,629974249,367113,23.93,1750,1750,1695,2285,1232,1760,1715.92,2.84,0,-20781,1988,1873,1795,1680,1602,1835,1642,170,526,500,1230,1,1,33952533,575,33.90,0.55,12,1.08,50.00,3075.00,2375,20230504,-28.63,1200,20221013,41.25,2375,-28.63,20230504,1200,41.25,20230103,2375,-28.63,20230504,1200,41.25,20221013,5.27,N,024840,500,169 억,,965755,N,N,0,N,00,N
20230804,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1709,-51,5,-2.90,546793215,318193,20.74,1750,1750,1698,2285,1232,1760,1718.32,2.84,0,-18853,1988,1873,1795,1680,1602,1835,1642,170,526,500,1230,1,1,33952533,580,34.18,0.56,12,0.94,50.00,3075.00,2375,20230504,-28.04,1200,20221013,42.42,2375,-28.04,20230504,1200,42.42,20230103,2375,-28.04,20230504,1200,42.42,20221013,5.27,N,024840,500,169 억,,965755,N,N,0,N,00,N
20230804,130316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1705,-55,5,-3.12,494764414,287650,18.75,1750,1750,1698,2285,1232,1760,1719.90,2.84,0,-20145,1988,1873,1795,1680,1602,1835,1642,170,526,500,1230,1,1,33952533,579,34.10,0.55,12,0.85,50.00,3075.00,2375,20230504,-28.21,1200,20221013,42.08,2375,-28.21,20230504,1200,42.08,20230103,2375,-28.21,20230504,1200,42.08,20221013,5.27,N,024840,500,169 억,,965755,N,N,0,N,00,N
20230804,120316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1702,-58,5,-3.30,458674905,266470,17.37,1750,1750,1698,2285,1232,1760,1721.18,2.84,0,-11412,1988,1873,1795,1680,1602,1835,1642,170,526,500,1230,1,1,33952533,578,34.04,0.55,12,0.78,50.00,3075.00,2375,20230504,-28.34,1200,20221013,41.83,2375,-28.34,20230504,1200,41.83,20230103,2375,-28.34,20230504,1200,41.83,20221013,5.27,N,024840,500,169 억,,965755,N,N,0,N,00,N
20230804,110317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1715,-45,5,-2.56,359576926,208411,13.59,1750,1750,1714,2285,1232,1760,1725.18,2.84,0,8806,1988,1873,1795,1680,1602,1835,1642,170,526,500,1230,1,1,33952533,582,34.30,0.56,12,0.61,50.00,3075.00,2375,20230504,-27.79,1200,20221013,42.92,2375,-27.79,20230504,1200,42.92,20230103,2375,-27.79,20230504,1200,42.92,20221013,5.27,N,024840,500,169 억,,965755,N,N,0,N,00,N
20230804,100314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1730,-30,5,-1.70,278696332,161382,10.52,1750,1750,1715,2285,1232,1760,1726.76,2.84,0,11783,1988,1873,1795,1680,1602,1835,1642,170,526,500,1230,1,1,33952533,587,34.60,0.56,12,0.48,50.00,3075.00,2375,20230504,-27.16,1200,20221013,44.17,2375,-27.16,20230504,1200,44.17,20230103,2375,-27.16,20230504,1200,44.17,20221013,5.27,N,024840,500,169 억,,965755,N,N,0,N,00,N
20230804,090314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1731,-29,5,-1.65,29993705,17219,1.12,1750,1750,1731,2285,1232,1760,1740.95,2.84,0,-2637,1988,1873,1795,1680,1602,1835,1642,170,526,500,1230,1,1,33952533,588,34.62,0.56,12,0.05,50.00,3075.00,2375,20230504,-27.12,1200,20221013,44.25,2375,-27.12,20230504,1200,44.25,20230103,2375,-27.12,20230504,1200,44.25,20221013,5.27,N,024840,500,169 억,,965755,N,N,0,N,00,N
20230803,160315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1760,-18,5,-1.01,2753738092,1512676,62.43,1767,1910,1717,2310,1245,1778,1820.45,2.88,0,-17297,1938,1858,1805,1725,1672,1898,1765,170,532,500,1240,1,1,33952533,598,35.20,0.57,12,4.46,50.00,3075.00,2375,20230504,-25.89,1200,20221013,46.67,2375,-25.89,20230504,1200,46.67,20230103,2375,-25.89,20230504,1200,46.67,20221013,5.14,N,024840,500,169 억,,978441,N,N,0,N,00,N
20230803,150315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1777,-1,5,-0.06,2702670717,1483791,61.24,1767,1910,1717,2310,1245,1778,1821.46,2.88,0,-21999,1938,1858,1805,1725,1672,1898,1765,170,532,500,1240,1,1,33952533,603,35.54,0.58,12,4.37,50.00,3075.00,2375,20230504,-25.18,1200,20221013,48.08,2375,-25.18,20230504,1200,48.08,20230103,2375,-25.18,20230504,1200,48.08,20221013,5.14,N,024840,500,169 억,,978441,N,N,0,N,00,N
20230803,140313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1770,-8,5,-0.45,2614037527,1433885,59.18,1767,1910,1717,2310,1245,1778,1823.05,2.88,0,-15110,1938,1858,1805,1725,1672,1898,1765,170,532,500,1240,1,1,33952533,601,35.40,0.58,12,4.22,50.00,3075.00,2375,20230504,-25.47,1200,20221013,47.50,2375,-25.47,20230504,1200,47.50,20230103,2375,-25.47,20230504,1200,47.50,20221013,5.14,N,024840,500,169 억,,978441,N,N,0,N,00,N
20230803,130317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1742,-36,5,-2.02,2560757268,1403537,57.92,1767,1910,1717,2310,1245,1778,1824.50,2.88,0,-14336,1938,1858,1805,1725,1672,1898,1765,170,532,500,1240,1,1,33952533,591,34.84,0.57,12,4.13,50.00,3075.00,2375,20230504,-26.65,1200,20221013,45.17,2375,-26.65,20230504,1200,45.17,20230103,2375,-26.65,20230504,1200,45.17,20221013,5.14,N,024840,500,169 억,,978441,N,N,0,N,00,N
20230803,120316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1754,-24,5,-1.35,2406605678,1315737,54.30,1767,1910,1717,2310,1245,1778,1829.09,2.88,0,-17833,1938,1858,1805,1725,1672,1898,1765,170,532,500,1240,1,1,33952533,596,35.08,0.57,12,3.88,50.00,3075.00,2375,20230504,-26.15,1200,20221013,46.17,2375,-26.15,20230504,1200,46.17,20230103,2375,-26.15,20230504,1200,46.17,20221013,5.14,N,024840,500,169 억,,978441,N,N,0,N,00,N
20230803,110313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1758,-20,5,-1.12,2297623850,1253461,51.73,1767,1910,1717,2310,1245,1778,1833.02,2.88,0,-5867,1938,1858,1805,1725,1672,1898,1765,170,532,500,1240,1,1,33952533,597,35.16,0.57,12,3.69,50.00,3075.00,2375,20230504,-25.98,1200,20221013,46.50,2375,-25.98,20230504,1200,46.50,20230103,2375,-25.98,20230504,1200,46.50,20221013,5.14,N,024840,500,169 억,,978441,N,N,0,N,00,N
20230803,100313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1826,48,2,2.70,1766989501,957228,39.50,1767,1910,1717,2310,1245,1778,1845.94,2.88,0,15119,1938,1858,1805,1725,1672,1898,1765,170,532,500,1240,1,1,33952533,620,36.52,0.59,12,2.82,50.00,3075.00,2375,20230504,-23.12,1200,20221013,52.17,2375,-23.12,20230504,1200,52.17,20230103,2375,-23.12,20230504,1200,52.17,20221013,5.14,N,024840,500,169 억,,978441,N,N,0,N,00,N
20230803,090313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1738,-40,5,-2.25,44733846,25697,1.06,1767,1767,1726,2310,1245,1778,1740.82,2.88,0,-6949,1938,1858,1805,1725,1672,1898,1765,170,532,500,1240,1,1,33952533,590,34.76,0.57,12,0.08,50.00,3075.00,2375,20230504,-26.82,1200,20221013,44.83,2375,-26.82,20230504,1200,44.83,20230103,2375,-26.82,20230504,1200,44.83,20221013,5.14,N,024840,500,169 억,,978441,N,N,0,N,00,N
20230802,160314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1778,64,2,3.73,4389847883,2411821,1160.95,1752,1885,1752,2225,1200,1714,1820.18,2.73,0,61912,1766,1740,1700,1674,1634,1753,1687,170,512,500,1190,1,1,33952533,604,35.56,0.58,12,7.10,50.00,3075.00,2375,20230504,-25.14,1200,20221013,48.17,2375,-25.14,20230504,1200,48.17,20230103,2375,-25.14,20230504,1200,48.17,20221013,5.12,N,024840,500,169 억,,927476,N,N,0,N,00,N
20230802,150316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1786,72,2,4.20,4315318644,2370017,1140.82,1752,1885,1752,2225,1200,1714,1820.80,2.73,0,72297,1766,1740,1700,1674,1634,1753,1687,170,512,500,1190,1,1,33952533,606,35.72,0.58,12,6.98,50.00,3075.00,2375,20230504,-24.80,1200,20221013,48.83,2375,-24.80,20230504,1200,48.83,20230103,2375,-24.80,20230504,1200,48.83,20221013,5.12,N,024840,500,169 억,,927476,N,N,0,N,00,N
20230802,140316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1783,69,2,4.03,4126004918,2263811,1089.70,1752,1885,1752,2225,1200,1714,1822.59,2.73,0,91960,1766,1740,1700,1674,1634,1753,1687,170,512,500,1190,1,1,33952533,605,35.66,0.58,12,6.67,50.00,3075.00,2375,20230504,-24.93,1200,20221013,48.58,2375,-24.93,20230504,1200,48.58,20230103,2375,-24.93,20230504,1200,48.58,20221013,5.12,N,024840,500,169 억,,927476,N,N,0,N,00,N
20230802,130314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1816,102,2,5.95,3779197887,2070248,996.53,1752,1885,1752,2225,1200,1714,1825.48,2.73,0,101431,1766,1740,1700,1674,1634,1753,1687,170,512,500,1190,1,1,33952533,617,36.32,0.59,12,6.10,50.00,3075.00,2375,20230504,-23.54,1200,20221013,51.33,2375,-23.54,20230504,1200,51.33,20230103,2375,-23.54,20230504,1200,51.33,20221013,5.12,N,024840,500,169 억,,927476,N,N,0,N,00,N
20230802,120311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1834,120,2,7.00,3534053685,1935280,931.56,1752,1885,1752,2225,1200,1714,1826.12,2.73,0,91392,1766,1740,1700,1674,1634,1753,1687,170,512,500,1190,1,1,33952533,623,36.68,0.60,12,5.70,50.00,3075.00,2375,20230504,-22.78,1200,20221013,52.83,2375,-22.78,20230504,1200,52.83,20230103,2375,-22.78,20230504,1200,52.83,20221013,5.12,N,024840,500,169 억,,927476,N,N,0,N,00,N
20230802,110310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1830,116,2,6.77,2991786730,1640093,789.47,1752,1885,1752,2225,1200,1714,1824.16,2.73,0,76518,1766,1740,1700,1674,1634,1753,1687,170,512,500,1190,1,1,33952533,621,36.60,0.60,12,4.83,50.00,3075.00,2375,20230504,-22.95,1200,20221013,52.50,2375,-22.95,20230504,1200,52.50,20230103,2375,-22.95,20230504,1200,52.50,20221013,5.12,N,024840,500,169 억,,927476,N,N,0,N,00,N
20230802,100312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1791,77,2,4.49,1644535703,907080,436.63,1752,1885,1752,2225,1200,1714,1813.00,2.73,0,-117249,1766,1740,1700,1674,1634,1753,1687,170,512,500,1190,1,1,33952533,608,35.82,0.58,12,2.67,50.00,3075.00,2375,20230504,-24.59,1200,20221013,49.25,2375,-24.59,20230504,1200,49.25,20230103,2375,-24.59,20230504,1200,49.25,20221013,5.12,N,024840,500,169 억,,927476,N,N,0,N,00,N
20230802,090311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1784,70,2,4.08,131339056,74577,35.90,1752,1785,1752,2225,1200,1714,1761.12,2.73,0,-14968,1766,1740,1700,1674,1634,1753,1687,170,512,500,1190,1,1,33952533,606,35.68,0.58,12,0.22,50.00,3075.00,2375,20230504,-24.88,1200,20221013,48.67,2375,-24.88,20230504,1200,48.67,20230103,2375,-24.88,20230504,1200,48.67,20221013,5.12,N,024840,500,169 억,,927476,N,N,0,N,00,N
20230801,160313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1714,44,2,2.63,333906605,197352,135.06,1670,1726,1660,2170,1169,1670,1691.89,2.75,0,-5693,1710,1689,1659,1638,1608,1700,1649,170,500,500,1160,1,1,33952533,582,34.28,0.56,12,0.58,50.00,3075.00,2375,20230504,-27.83,1200,20221013,42.83,2375,-27.83,20230504,1200,42.83,20230103,2375,-27.83,20230504,1200,42.83,20221013,5.13,N,024840,500,169 억,,933692,N,N,0,N,00,N
20230801,150309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1716,46,2,2.75,289566159,171362,117.27,1670,1726,1660,2170,1169,1670,1689.79,2.75,0,-5087,1710,1689,1659,1638,1608,1700,1649,170,500,500,1160,1,1,33952533,583,34.32,0.56,12,0.50,50.00,3075.00,2375,20230504,-27.75,1200,20221013,43.00,2375,-27.75,20230504,1200,43.00,20230103,2375,-27.75,20230504,1200,43.00,20221013,5.13,N,024840,500,169 억,,933692,N,N,0,N,00,N
20230801,140316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1671,1,2,0.06,173507703,103363,70.74,1670,1690,1660,2170,1169,1670,1678.62,2.75,0,4507,1710,1689,1659,1638,1608,1700,1649,170,500,500,1160,1,1,33952533,567,33.42,0.54,12,0.30,50.00,3075.00,2375,20230504,-29.64,1200,20221013,39.25,2375,-29.64,20230504,1200,39.25,20230103,2375,-29.64,20230504,1200,39.25,20221013,5.13,N,024840,500,169 억,,933692,N,N,0,N,00,N
20230801,130310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1672,2,2,0.12,140305552,83461,57.12,1670,1690,1670,2170,1169,1670,1681.09,2.75,0,8498,1710,1689,1659,1638,1608,1700,1649,170,500,500,1160,1,1,33952533,568,33.44,0.54,12,0.25,50.00,3075.00,2375,20230504,-29.60,1200,20221013,39.33,2375,-29.60,20230504,1200,39.33,20230103,2375,-29.60,20230504,1200,39.33,20221013,5.13,N,024840,500,169 억,,933692,N,N,0,N,00,N
20230801,120311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1686,16,2,0.96,114246952,67929,46.49,1670,1690,1670,2170,1169,1670,1681.86,2.75,0,5743,1710,1689,1659,1638,1608,1700,1649,170,500,500,1160,1,1,33952533,572,33.72,0.55,12,0.20,50.00,3075.00,2375,20230504,-29.01,1200,20221013,40.50,2375,-29.01,20230504,1200,40.50,20230103,2375,-29.01,20230504,1200,40.50,20221013,5.13,N,024840,500,169 억,,933692,N,N,0,N,00,N
20230801,110309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1679,9,2,0.54,79881143,47467,32.48,1670,1690,1670,2170,1169,1670,1682.88,2.75,0,842,1710,1689,1659,1638,1608,1700,1649,170,500,500,1160,1,1,33952533,570,33.58,0.55,12,0.14,50.00,3075.00,2375,20230504,-29.31,1200,20221013,39.92,2375,-29.31,20230504,1200,39.92,20230103,2375,-29.31,20230504,1200,39.92,20221013,5.13,N,024840,500,169 억,,933692,N,N,0,N,00,N
20230801,100311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1680,10,2,0.60,43485883,25848,17.69,1670,1690,1670,2170,1169,1670,1682.37,2.75,0,3109,1710,1689,1659,1638,1608,1700,1649,170,500,500,1160,1,1,33952533,570,33.60,0.55,12,0.08,50.00,3075.00,2375,20230504,-29.26,1200,20221013,40.00,2375,-29.26,20230504,1200,40.00,20230103,2375,-29.26,20230504,1200,40.00,20221013,5.13,N,024840,500,169 억,,933692,N,N,0,N,00,N
20230801,090308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1675,5,2,0.30,2274676,1360,0.93,1670,1675,1670,2170,1169,1670,1672.56,2.75,0,45,1710,1689,1659,1638,1608,1700,1649,170,500,500,1160,1,1,33952533,569,33.50,0.54,12,0.00,50.00,3075.00,2375,20230504,-29.47,1200,20221013,39.58,2375,-29.47,20230504,1200,39.58,20230103,2375,-29.47,20230504,1200,39.58,20221013,5.13,N,024840,500,169 억,,933692,N,N,0,N,00,N