KissMeData/048470/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160510,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3600,85,2,2.42,154597960,43698,40.64,3480,3640,3465,4565,2465,3515,3537.87,0.68,0,3545,3735,3625,3555,3445,3375,3590,3410,50,1050,500,2460,5,1,10000000,360,-7.84,0.50,12,0.44,-459.00,7173.00,5680,20221007,-36.62,3465,20230927,3.90,4950,-27.27,20230330,3465,3.90,20230927,5680,-36.62,20221007,3465,3.90,20230927,3.19,N,048470,500,50 억,,67959,N,N,0,N,00,N
20230927,150514,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3615,100,2,2.84,150415760,42539,39.56,3480,3640,3465,4565,2465,3515,3535.95,0.68,0,3070,3735,3625,3555,3445,3375,3590,3410,50,1050,500,2460,5,1,10000000,362,-7.88,0.50,12,0.43,-459.00,7173.00,5680,20221007,-36.36,3465,20230927,4.33,4950,-26.97,20230330,3465,4.33,20230927,5680,-36.36,20221007,3465,4.33,20230927,3.19,N,048470,500,50 억,,67959,N,N,0,N,00,N
20230927,140513,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3580,65,2,1.85,139006825,39362,36.61,3480,3640,3465,4565,2465,3515,3531.50,0.68,0,1877,3735,3625,3555,3445,3375,3590,3410,50,1050,500,2460,5,1,10000000,358,-7.80,0.50,12,0.39,-459.00,7173.00,5680,20221007,-36.97,3465,20230927,3.32,4950,-27.68,20230330,3465,3.32,20230927,5680,-36.97,20221007,3465,3.32,20230927,3.19,N,048470,500,50 억,,67959,N,N,0,N,00,N
20230927,130507,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3585,70,2,1.99,127427740,36112,33.59,3480,3640,3465,4565,2465,3515,3528.68,0.68,0,1249,3735,3625,3555,3445,3375,3590,3410,50,1050,500,2460,5,1,10000000,359,-7.81,0.50,12,0.36,-459.00,7173.00,5680,20221007,-36.88,3465,20230927,3.46,4950,-27.58,20230330,3465,3.46,20230927,5680,-36.88,20221007,3465,3.46,20230927,3.19,N,048470,500,50 억,,67959,N,N,0,N,00,N
20230927,120508,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3520,5,2,0.14,120343520,34117,31.73,3480,3640,3465,4565,2465,3515,3527.38,0.68,0,1940,3735,3625,3555,3445,3375,3590,3410,50,1050,500,2460,5,1,10000000,352,-7.67,0.49,12,0.34,-459.00,7173.00,5680,20221007,-38.03,3465,20230927,1.59,4950,-28.89,20230330,3465,1.59,20230927,5680,-38.03,20221007,3465,1.59,20230927,3.19,N,048470,500,50 억,,67959,N,N,0,N,00,N
20230927,110511,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3535,20,2,0.57,84701975,23982,22.30,3480,3640,3465,4565,2465,3515,3531.90,0.68,0,1375,3735,3625,3555,3445,3375,3590,3410,50,1050,500,2460,5,1,10000000,354,-7.70,0.49,12,0.24,-459.00,7173.00,5680,20221007,-37.76,3465,20230927,2.02,4950,-28.59,20230330,3465,2.02,20230927,5680,-37.76,20221007,3465,2.02,20230927,3.19,N,048470,500,50 억,,67959,N,N,0,N,00,N
20230927,100507,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3545,30,2,0.85,39886095,11387,10.59,3480,3550,3465,4565,2465,3515,3502.77,0.68,0,-918,3735,3625,3555,3445,3375,3590,3410,50,1050,500,2460,5,1,10000000,355,-7.72,0.49,12,0.11,-459.00,7173.00,5680,20221007,-37.59,3465,20230927,2.31,4950,-28.38,20230330,3465,2.31,20230927,5680,-37.59,20221007,3465,2.31,20230927,3.19,N,048470,500,50 억,,67959,N,N,0,N,00,N
20230927,090516,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3545,30,2,0.85,14205460,4053,3.77,3480,3545,3480,4565,2465,3515,3504.92,0.68,0,-782,3735,3625,3555,3445,3375,3590,3410,50,1050,500,2460,5,1,10000000,355,-7.72,0.49,12,0.04,-459.00,7173.00,5680,20221007,-37.59,3480,20230927,1.87,4950,-28.38,20230330,3480,1.87,20230927,5680,-37.59,20221007,3480,1.87,20230927,3.19,N,048470,500,50 억,,67959,N,N,0,N,00,N
20230926,160508,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3515,-160,5,-4.35,384609105,107198,229.81,3635,3665,3485,4775,2575,3675,3587.86,0.82,0,-13890,3778,3726,3693,3641,3608,3710,3625,50,1100,500,2570,5,1,10000000,352,-7.66,0.49,12,1.07,-459.00,7173.00,5680,20221007,-38.12,3485,20230926,0.86,4950,-28.99,20230330,3485,0.86,20230926,6040,-41.80,20220926,3485,0.86,20230926,3.25,N,048470,500,50 억,,81846,N,N,0,N,00,N
20230926,150510,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3520,-155,5,-4.22,346927800,96479,206.83,3635,3665,3485,4775,2575,3675,3595.89,0.82,0,-12799,3778,3726,3693,3641,3608,3710,3625,50,1100,500,2570,5,1,10000000,352,-7.67,0.49,12,0.96,-459.00,7173.00,5680,20221007,-38.03,3485,20230926,1.00,4950,-28.89,20230330,3485,1.00,20230926,6040,-41.72,20220926,3485,1.00,20230926,3.25,N,048470,500,50 억,,81846,N,N,0,N,00,N
20230926,140504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,-75,5,-2.04,224195760,61884,132.66,3635,3665,3595,4775,2575,3675,3622.84,0.82,0,-12370,3778,3726,3693,3641,3608,3710,3625,50,1100,500,2570,5,1,10000000,360,-7.84,0.50,12,0.62,-459.00,7173.00,5680,20221007,-36.62,3510,20230726,2.56,4950,-27.27,20230330,3510,2.56,20230726,6040,-40.40,20220926,3510,2.56,20230726,3.25,N,048470,500,50 억,,81846,N,N,0,N,00,N
20230926,130506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-60,5,-1.63,214808895,59280,127.08,3635,3665,3595,4775,2575,3675,3623.63,0.82,0,-12308,3778,3726,3693,3641,3608,3710,3625,50,1100,500,2570,5,1,10000000,362,-7.88,0.50,12,0.59,-459.00,7173.00,5680,20221007,-36.36,3510,20230726,2.99,4950,-26.97,20230330,3510,2.99,20230726,6040,-40.15,20220926,3510,2.99,20230726,3.25,N,048470,500,50 억,,81846,N,N,0,N,00,N
20230926,120508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-50,5,-1.36,199470710,55026,117.96,3635,3665,3595,4775,2575,3675,3625.03,0.82,0,-11397,3778,3726,3693,3641,3608,3710,3625,50,1100,500,2570,5,1,10000000,363,-7.90,0.51,12,0.55,-459.00,7173.00,5680,20221007,-36.18,3510,20230726,3.28,4950,-26.77,20230330,3510,3.28,20230726,6040,-39.98,20220926,3510,3.28,20230726,3.25,N,048470,500,50 억,,81846,N,N,0,N,00,N
20230926,110507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,-55,5,-1.50,168606760,46461,99.60,3635,3665,3600,4775,2575,3675,3629.00,0.82,0,-5154,3778,3726,3693,3641,3608,3710,3625,50,1100,500,2570,5,1,10000000,362,-7.89,0.50,12,0.46,-459.00,7173.00,5680,20221007,-36.27,3510,20230726,3.13,4950,-26.87,20230330,3510,3.13,20230726,6040,-40.07,20220926,3510,3.13,20230726,3.25,N,048470,500,50 억,,81846,N,N,0,N,00,N
20230926,100505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,-55,5,-1.50,106610245,29319,62.85,3635,3665,3615,4775,2575,3675,3636.22,0.82,0,-3074,3778,3726,3693,3641,3608,3710,3625,50,1100,500,2570,5,1,10000000,362,-7.89,0.50,12,0.29,-459.00,7173.00,5680,20221007,-36.27,3510,20230726,3.13,4950,-26.87,20230330,3510,3.13,20230726,6040,-40.07,20220926,3510,3.13,20230726,3.25,N,048470,500,50 억,,81846,N,N,0,N,00,N
20230926,090506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,-35,5,-0.95,20506930,5631,12.07,3635,3655,3635,4775,2575,3675,3641.79,0.82,0,253,3778,3726,3693,3641,3608,3710,3625,50,1100,500,2570,5,1,10000000,364,-7.93,0.51,12,0.06,-459.00,7173.00,5680,20221007,-35.92,3510,20230726,3.70,4950,-26.46,20230330,3510,3.70,20230726,6040,-39.74,20220926,3510,3.70,20230726,3.25,N,048470,500,50 억,,81846,N,N,0,N,00,N
20230925,160506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,-5,5,-0.14,165885605,44851,48.41,3680,3745,3660,4780,2580,3680,3698.59,0.76,0,5521,3816,3747,3696,3627,3576,3722,3602,50,1100,500,2570,5,1,10000000,368,-8.01,0.51,12,0.45,-459.00,7173.00,6040,20220926,-39.16,3510,20230726,4.70,4950,-25.76,20230330,3510,4.70,20230726,6040,-39.16,20220926,3510,4.70,20230726,3.35,N,048470,500,50 억,,76305,N,N,0,N,00,N
20230925,150509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,15,2,0.41,152146775,41117,44.38,3680,3745,3660,4780,2580,3680,3700.34,0.76,0,5313,3816,3747,3696,3627,3576,3722,3602,50,1100,500,2570,5,1,10000000,370,-8.05,0.52,12,0.41,-459.00,7173.00,6040,20220926,-38.82,3510,20230726,5.27,4950,-25.35,20230330,3510,5.27,20230726,6040,-38.82,20220926,3510,5.27,20230726,3.35,N,048470,500,50 억,,76305,N,N,0,N,00,N
20230925,140501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,20,2,0.54,127653680,34472,37.21,3680,3745,3660,4780,2580,3680,3703.11,0.76,0,4348,3816,3747,3696,3627,3576,3722,3602,50,1100,500,2570,5,1,10000000,370,-8.06,0.52,12,0.34,-459.00,7173.00,6040,20220926,-38.74,3510,20230726,5.41,4950,-25.25,20230330,3510,5.41,20230726,6040,-38.74,20220926,3510,5.41,20230726,3.35,N,048470,500,50 억,,76305,N,N,0,N,00,N
20230925,130503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,5,2,0.14,124965135,33743,36.42,3680,3745,3660,4780,2580,3680,3703.44,0.76,0,4418,3816,3747,3696,3627,3576,3722,3602,50,1100,500,2570,5,1,10000000,369,-8.03,0.51,12,0.34,-459.00,7173.00,6040,20220926,-38.99,3510,20230726,4.99,4950,-25.56,20230330,3510,4.99,20230726,6040,-38.99,20220926,3510,4.99,20230726,3.35,N,048470,500,50 억,,76305,N,N,0,N,00,N
20230925,120508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,35,2,0.95,80561370,21754,23.48,3680,3730,3660,4780,2580,3680,3703.29,0.76,0,3243,3816,3747,3696,3627,3576,3722,3602,50,1100,500,2570,5,1,10000000,372,-8.09,0.52,12,0.22,-459.00,7173.00,6040,20220926,-38.49,3510,20230726,5.84,4950,-24.95,20230330,3510,5.84,20230726,6040,-38.49,20220926,3510,5.84,20230726,3.35,N,048470,500,50 억,,76305,N,N,0,N,00,N
20230925,110503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,30,2,0.82,55530830,15025,16.22,3680,3725,3660,4780,2580,3680,3695.90,0.76,0,-14,3816,3747,3696,3627,3576,3722,3602,50,1100,500,2570,5,1,10000000,371,-8.08,0.52,12,0.15,-459.00,7173.00,6040,20220926,-38.58,3510,20230726,5.70,4950,-25.05,20230330,3510,5.70,20230726,6040,-38.58,20220926,3510,5.70,20230726,3.35,N,048470,500,50 억,,76305,N,N,0,N,00,N
20230925,100504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,15,2,0.41,44285000,11996,12.95,3680,3725,3660,4780,2580,3680,3691.65,0.76,0,83,3816,3747,3696,3627,3576,3722,3602,50,1100,500,2570,5,1,10000000,370,-8.05,0.52,12,0.12,-459.00,7173.00,6040,20220926,-38.82,3510,20230726,5.27,4950,-25.35,20230330,3510,5.27,20230726,6040,-38.82,20220926,3510,5.27,20230726,3.35,N,048470,500,50 억,,76305,N,N,0,N,00,N
20230925,090505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,0,3,0.00,16690475,4542,4.90,3680,3680,3660,4780,2580,3680,3674.70,0.76,0,-608,3816,3747,3696,3627,3576,3722,3602,50,1100,500,2570,5,1,10000000,368,-8.02,0.51,12,0.05,-459.00,7173.00,6040,20220926,-39.07,3510,20230726,4.84,4950,-25.66,20230330,3510,4.84,20230726,6040,-39.07,20220926,3510,4.84,20230726,3.35,N,048470,500,50 억,,76305,N,N,0,N,00,N
20230922,160520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,-50,5,-1.34,341114100,92566,47.24,3700,3765,3645,4845,2615,3730,3685.09,1.04,0,-27207,3920,3825,3770,3675,3620,3797,3647,50,1115,500,2610,5,1,10000000,368,-8.02,0.51,12,0.93,-459.00,7173.00,6500,20220923,-43.38,3510,20230726,4.84,4950,-25.66,20230330,3510,4.84,20230726,6500,-43.38,20220923,3510,4.84,20230726,3.35,N,048470,500,50 억,,103512,N,N,0,N,00,N
20230922,150516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-15,5,-0.40,325193525,88244,45.04,3700,3765,3645,4845,2615,3730,3685.16,1.04,0,-27094,3920,3825,3770,3675,3620,3797,3647,50,1115,500,2610,5,1,10000000,372,-8.09,0.52,12,0.88,-459.00,7173.00,6500,20220923,-42.85,3510,20230726,5.84,4950,-24.95,20230330,3510,5.84,20230726,6500,-42.85,20220923,3510,5.84,20230726,3.35,N,048470,500,50 억,,103512,N,N,0,N,00,N
20230922,140518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,-55,5,-1.47,293838295,79755,40.70,3700,3765,3645,4845,2615,3730,3684.26,1.04,0,-24739,3920,3825,3770,3675,3620,3797,3647,50,1115,500,2610,5,1,10000000,368,-8.01,0.51,12,0.80,-459.00,7173.00,6500,20220923,-43.46,3510,20230726,4.70,4950,-25.76,20230330,3510,4.70,20230726,6500,-43.46,20220923,3510,4.70,20230726,3.35,N,048470,500,50 억,,103512,N,N,0,N,00,N
20230922,130449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-30,5,-0.80,240333310,65218,33.29,3700,3765,3645,4845,2615,3730,3685.08,1.04,0,-16422,3920,3825,3770,3675,3620,3797,3647,50,1115,500,2610,5,1,10000000,370,-8.06,0.52,12,0.65,-459.00,7173.00,6500,20220923,-43.08,3510,20230726,5.41,4950,-25.25,20230330,3510,5.41,20230726,6500,-43.08,20220923,3510,5.41,20230726,3.35,N,048470,500,50 억,,103512,N,N,0,N,00,N
20230922,120445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-20,5,-0.54,226201450,61393,31.33,3700,3765,3645,4845,2615,3730,3684.48,1.04,0,-15362,3920,3825,3770,3675,3620,3797,3647,50,1115,500,2610,5,1,10000000,371,-8.08,0.52,12,0.61,-459.00,7173.00,6500,20220923,-42.92,3510,20230726,5.70,4950,-25.05,20230330,3510,5.70,20230726,6500,-42.92,20220923,3510,5.70,20230726,3.35,N,048470,500,50 억,,103512,N,N,0,N,00,N
20230922,110446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,0,3,0.00,153749635,41883,21.38,3700,3745,3645,4845,2615,3730,3670.93,1.04,0,-7876,3920,3825,3770,3675,3620,3797,3647,50,1115,500,2610,5,1,10000000,373,-8.13,0.52,12,0.42,-459.00,7173.00,6500,20220923,-42.62,3510,20230726,6.27,4950,-24.65,20230330,3510,6.27,20230726,6500,-42.62,20220923,3510,6.27,20230726,3.35,N,048470,500,50 억,,103512,N,N,0,N,00,N
20230922,100445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,-70,5,-1.88,130668325,35609,18.17,3700,3730,3645,4845,2615,3730,3669.53,1.04,0,-7487,3920,3825,3770,3675,3620,3797,3647,50,1115,500,2610,5,1,10000000,366,-7.97,0.51,12,0.36,-459.00,7173.00,6500,20220923,-43.69,3510,20230726,4.27,4950,-26.06,20230330,3510,4.27,20230726,6500,-43.69,20220923,3510,4.27,20230726,3.35,N,048470,500,50 억,,103512,N,N,0,N,00,N
20230922,090440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-80,5,-2.14,31523210,8593,4.39,3700,3700,3645,4845,2615,3730,3668.48,1.04,0,-1309,3920,3825,3770,3675,3620,3797,3647,50,1115,500,2610,5,1,10000000,365,-7.95,0.51,12,0.09,-459.00,7173.00,6500,20220923,-43.85,3510,20230726,3.99,4950,-26.26,20230330,3510,3.99,20230726,6500,-43.85,20220923,3510,3.99,20230726,3.35,N,048470,500,50 억,,103512,N,N,0,N,00,N
20230921,160447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-135,5,-3.49,734798110,195282,126.43,3820,3865,3715,5020,2710,3865,3762.76,1.49,0,-45449,3988,3926,3883,3821,3778,3957,3852,50,1155,500,2700,5,1,10000000,373,-8.13,0.52,12,1.95,-459.00,7173.00,6500,20220923,-42.62,3510,20230726,6.27,4950,-24.65,20230330,3510,6.27,20230726,6500,-42.62,20220923,3510,6.27,20230726,3.34,N,048470,500,50 억,,148960,N,N,0,N,00,N
20230921,150441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,-140,5,-3.62,703241865,186806,120.94,3820,3865,3715,5020,2710,3865,3764.56,1.49,0,-44790,3988,3926,3883,3821,3778,3957,3852,50,1155,500,2700,5,1,10000000,373,-8.12,0.52,12,1.87,-459.00,7173.00,6500,20220923,-42.69,3510,20230726,6.13,4950,-24.75,20230330,3510,6.13,20230726,6500,-42.69,20220923,3510,6.13,20230726,3.34,N,048470,500,50 억,,148960,N,N,0,N,00,N
20230921,140445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-130,5,-3.36,602383085,159861,103.50,3820,3865,3715,5020,2710,3865,3768.17,1.49,0,-36248,3988,3926,3883,3821,3778,3957,3852,50,1155,500,2700,5,1,10000000,374,-8.14,0.52,12,1.60,-459.00,7173.00,6500,20220923,-42.54,3510,20230726,6.41,4950,-24.55,20230330,3510,6.41,20230726,6500,-42.54,20220923,3510,6.41,20230726,3.34,N,048470,500,50 억,,148960,N,N,0,N,00,N
20230921,130439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-130,5,-3.36,563578495,149466,96.77,3820,3865,3715,5020,2710,3865,3770.61,1.49,0,-34217,3988,3926,3883,3821,3778,3957,3852,50,1155,500,2700,5,1,10000000,374,-8.14,0.52,12,1.49,-459.00,7173.00,6500,20220923,-42.54,3510,20230726,6.41,4950,-24.55,20230330,3510,6.41,20230726,6500,-42.54,20220923,3510,6.41,20230726,3.34,N,048470,500,50 억,,148960,N,N,0,N,00,N
20230921,120436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-125,5,-3.23,532322745,141096,91.35,3820,3865,3715,5020,2710,3865,3772.77,1.49,0,-32179,3988,3926,3883,3821,3778,3957,3852,50,1155,500,2700,5,1,10000000,374,-8.15,0.52,12,1.41,-459.00,7173.00,6500,20220923,-42.46,3510,20230726,6.55,4950,-24.44,20230330,3510,6.55,20230726,6500,-42.46,20220923,3510,6.55,20230726,3.34,N,048470,500,50 억,,148960,N,N,0,N,00,N
20230921,110447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-95,5,-2.46,298900830,78614,50.90,3820,3865,3770,5020,2710,3865,3802.13,1.49,0,-14378,3988,3926,3883,3821,3778,3957,3852,50,1155,500,2700,5,1,10000000,377,-8.21,0.53,12,0.79,-459.00,7173.00,6500,20220923,-42.00,3510,20230726,7.41,4950,-23.84,20230330,3510,7.41,20230726,6500,-42.00,20220923,3510,7.41,20230726,3.34,N,048470,500,50 억,,148960,N,N,0,N,00,N
20230921,100440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-55,5,-1.42,180386860,47343,30.65,3820,3865,3785,5020,2710,3865,3810.21,1.49,0,-7484,3988,3926,3883,3821,3778,3957,3852,50,1155,500,2700,5,1,10000000,381,-8.30,0.53,12,0.47,-459.00,7173.00,6500,20220923,-41.38,3510,20230726,8.55,4950,-23.03,20230330,3510,8.55,20230726,6500,-41.38,20220923,3510,8.55,20230726,3.34,N,048470,500,50 억,,148960,N,N,0,N,00,N
20230921,090445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-65,5,-1.68,61032875,16049,10.39,3820,3830,3785,5020,2710,3865,3802.91,1.49,0,-4191,3988,3926,3883,3821,3778,3957,3852,50,1155,500,2700,5,1,10000000,380,-8.28,0.53,12,0.16,-459.00,7173.00,6500,20220923,-41.54,3510,20230726,8.26,4950,-23.23,20230330,3510,8.26,20230726,6500,-41.54,20220923,3510,8.26,20230726,3.34,N,048470,500,50 억,,148960,N,N,0,N,00,N
20230920,160444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-35,5,-0.90,583926760,150727,51.68,3860,3945,3840,5070,2730,3900,3874.14,1.58,0,-10690,4053,3976,3938,3861,3823,3957,3842,50,1170,500,2730,5,1,10000000,387,-8.42,0.54,12,1.51,-459.00,7173.00,6500,20220923,-40.54,3510,20230726,10.11,4950,-21.92,20230330,3510,10.11,20230726,6500,-40.54,20220923,3510,10.11,20230726,3.57,N,048470,500,50 억,,158311,N,N,0,N,00,N
20230920,150433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-30,5,-0.77,551052190,142222,48.77,3860,3945,3840,5070,2730,3900,3874.59,1.58,0,-10306,4053,3976,3938,3861,3823,3957,3842,50,1170,500,2730,5,1,10000000,387,-8.43,0.54,12,1.42,-459.00,7173.00,6500,20220923,-40.46,3510,20230726,10.26,4950,-21.82,20230330,3510,10.26,20230726,6500,-40.46,20220923,3510,10.26,20230726,3.57,N,048470,500,50 억,,158311,N,N,0,N,00,N
20230920,140438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-15,5,-0.38,457821065,118233,40.54,3860,3945,3840,5070,2730,3900,3872.19,1.58,0,-6011,4053,3976,3938,3861,3823,3957,3842,50,1170,500,2730,5,1,10000000,389,-8.46,0.54,12,1.18,-459.00,7173.00,6500,20220923,-40.23,3510,20230726,10.68,4950,-21.52,20230330,3510,10.68,20230726,6500,-40.23,20220923,3510,10.68,20230726,3.57,N,048470,500,50 억,,158311,N,N,0,N,00,N
20230920,130436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-35,5,-0.90,419381780,108297,37.13,3860,3945,3840,5070,2730,3900,3872.52,1.58,0,-3610,4053,3976,3938,3861,3823,3957,3842,50,1170,500,2730,5,1,10000000,387,-8.42,0.54,12,1.08,-459.00,7173.00,6500,20220923,-40.54,3510,20230726,10.11,4950,-21.92,20230330,3510,10.11,20230726,6500,-40.54,20220923,3510,10.11,20230726,3.57,N,048470,500,50 억,,158311,N,N,0,N,00,N
20230920,120435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,25,2,0.64,368858450,95345,32.69,3860,3945,3840,5070,2730,3900,3868.67,1.58,0,-552,4053,3976,3938,3861,3823,3957,3842,50,1170,500,2730,5,1,10000000,393,-8.55,0.55,12,0.95,-459.00,7173.00,6500,20220923,-39.62,3510,20230726,11.82,4950,-20.71,20230330,3510,11.82,20230726,6500,-39.62,20220923,3510,11.82,20230726,3.57,N,048470,500,50 억,,158311,N,N,0,N,00,N
20230920,110438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-45,5,-1.15,316529285,81821,28.06,3860,3945,3840,5070,2730,3900,3868.56,1.58,0,479,4053,3976,3938,3861,3823,3957,3842,50,1170,500,2730,5,1,10000000,386,-8.40,0.54,12,0.82,-459.00,7173.00,6500,20220923,-40.69,3510,20230726,9.83,4950,-22.12,20230330,3510,9.83,20230726,6500,-40.69,20220923,3510,9.83,20230726,3.57,N,048470,500,50 억,,158311,N,N,0,N,00,N
20230920,100431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-55,5,-1.41,253707285,65499,22.46,3860,3945,3840,5070,2730,3900,3873.45,1.58,0,1830,4053,3976,3938,3861,3823,3957,3842,50,1170,500,2730,5,1,10000000,385,-8.38,0.54,12,0.65,-459.00,7173.00,6500,20220923,-40.85,3510,20230726,9.54,4950,-22.32,20230330,3510,9.54,20230726,6500,-40.85,20220923,3510,9.54,20230726,3.57,N,048470,500,50 억,,158311,N,N,0,N,00,N
20230920,090436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,25,2,0.64,71334280,18394,6.31,3860,3925,3840,5070,2730,3900,3878.13,1.58,0,1524,4053,3976,3938,3861,3823,3957,3842,50,1170,500,2730,5,1,10000000,393,-8.55,0.55,12,0.18,-459.00,7173.00,6500,20220923,-39.62,3510,20230726,11.82,4950,-20.71,20230330,3510,11.82,20230726,6500,-39.62,20220923,3510,11.82,20230726,3.57,N,048470,500,50 억,,158311,N,N,0,N,00,N
20230919,160434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,-135,5,-3.35,1100286600,279445,25.57,3960,4015,3900,5240,2825,4035,3937.44,1.84,0,-25607,4508,4271,4153,3916,3798,4212,3857,50,1205,500,2820,5,1,10000000,390,-8.50,0.54,12,2.79,-459.00,7173.00,6500,20220923,-40.00,3510,20230726,11.11,4950,-21.21,20230330,3510,11.11,20230726,6640,-41.27,20220919,3510,11.11,20230726,4.34,N,048470,500,50 억,,183902,N,N,0,N,00,N
20230919,150434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,-105,5,-2.60,993597475,252185,23.08,3960,4015,3900,5240,2825,4035,3939.95,1.84,0,-26266,4508,4271,4153,3916,3798,4212,3857,50,1205,500,2820,5,1,10000000,393,-8.56,0.55,12,2.52,-459.00,7173.00,6500,20220923,-39.54,3510,20230726,11.97,4950,-20.61,20230330,3510,11.97,20230726,6640,-40.81,20220919,3510,11.97,20230726,4.34,N,048470,500,50 억,,183902,N,N,0,N,00,N
20230919,140433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-115,5,-2.85,893951310,226884,20.76,3960,4015,3900,5240,2825,4035,3940.12,1.84,0,-31753,4508,4271,4153,3916,3798,4212,3857,50,1205,500,2820,5,1,10000000,392,-8.54,0.55,12,2.27,-459.00,7173.00,6500,20220923,-39.69,3510,20230726,11.68,4950,-20.81,20230330,3510,11.68,20230726,6640,-40.96,20220919,3510,11.68,20230726,4.34,N,048470,500,50 억,,183902,N,N,0,N,00,N
20230919,130427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,-105,5,-2.60,856962355,217484,19.90,3960,4015,3900,5240,2825,4035,3940.34,1.84,0,-31245,4508,4271,4153,3916,3798,4212,3857,50,1205,500,2820,5,1,10000000,393,-8.56,0.55,12,2.17,-459.00,7173.00,6500,20220923,-39.54,3510,20230726,11.97,4950,-20.61,20230330,3510,11.97,20230726,6640,-40.81,20220919,3510,11.97,20230726,4.34,N,048470,500,50 억,,183902,N,N,0,N,00,N
20230919,120439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,-110,5,-2.73,814973825,206817,18.92,3960,4015,3900,5240,2825,4035,3940.55,1.84,0,-30603,4508,4271,4153,3916,3798,4212,3857,50,1205,500,2820,5,1,10000000,393,-8.55,0.55,12,2.07,-459.00,7173.00,6500,20220923,-39.62,3510,20230726,11.82,4950,-20.71,20230330,3510,11.82,20230726,6640,-40.89,20220919,3510,11.82,20230726,4.34,N,048470,500,50 억,,183902,N,N,0,N,00,N
20230919,110438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,-100,5,-2.48,779982365,197883,18.11,3960,4015,3900,5240,2825,4035,3941.62,1.84,0,-30810,4508,4271,4153,3916,3798,4212,3857,50,1205,500,2820,5,1,10000000,394,-8.57,0.55,12,1.98,-459.00,7173.00,6500,20220923,-39.46,3510,20230726,12.11,4950,-20.51,20230330,3510,12.11,20230726,6640,-40.74,20220919,3510,12.11,20230726,4.34,N,048470,500,50 억,,183902,N,N,0,N,00,N
20230919,100434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-115,5,-2.85,605497695,153332,14.03,3960,4015,3910,5240,2825,4035,3948.92,1.84,0,-34557,4508,4271,4153,3916,3798,4212,3857,50,1205,500,2820,5,1,10000000,392,-8.54,0.55,12,1.53,-459.00,7173.00,6500,20220923,-39.69,3510,20230726,11.68,4950,-20.81,20230330,3510,11.68,20230726,6640,-40.96,20220919,3510,11.68,20230726,4.34,N,048470,500,50 억,,183902,N,N,0,N,00,N
20230919,090433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-35,5,-0.87,80836795,20348,1.86,3960,4005,3950,5240,2825,4035,3972.65,1.84,0,1640,4508,4271,4153,3916,3798,4212,3857,50,1205,500,2820,5,1,10000000,400,-8.71,0.56,12,0.20,-459.00,7173.00,6500,20220923,-38.46,3510,20230726,13.96,4950,-19.19,20230330,3510,13.96,20230726,6640,-39.76,20220919,3510,13.96,20230726,4.34,N,048470,500,50 억,,183902,N,N,0,N,00,N
20230918,160434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,-105,5,-2.54,4551557510,1080499,18.62,4115,4390,4035,5380,2900,4140,4213.05,0.88,0,86518,5053,4596,4163,3706,3273,4825,3935,50,1240,500,2890,5,1,10000000,404,-8.79,0.56,12,10.80,-459.00,7173.00,6640,20220919,-39.23,3510,20230726,14.96,4950,-18.48,20230330,3510,14.96,20230726,6640,-39.23,20220919,3510,14.96,20230726,4.33,N,048470,500,50 억,,87965,N,N,0,N,00,N
20230918,150432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,-75,5,-1.81,4326882850,1024994,17.67,4115,4390,4050,5380,2900,4140,4221.47,0.88,0,75939,5053,4596,4163,3706,3273,4825,3935,50,1240,500,2890,5,1,10000000,407,-8.86,0.57,12,10.25,-459.00,7173.00,6640,20220919,-38.78,3510,20230726,15.81,4950,-17.88,20230330,3510,15.81,20230726,6640,-38.78,20220919,3510,15.81,20230726,4.33,N,048470,500,50 억,,87965,N,N,0,N,00,N
20230918,140444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4115,-25,5,-0.60,4106371590,970921,16.73,4115,4390,4050,5380,2900,4140,4229.47,0.88,0,67054,5053,4596,4163,3706,3273,4825,3935,50,1240,500,2890,5,1,10000000,412,-8.97,0.57,12,9.71,-459.00,7173.00,6640,20220919,-38.03,3510,20230726,17.24,4950,-16.87,20230330,3510,17.24,20230726,6640,-38.03,20220919,3510,17.24,20230726,4.33,N,048470,500,50 억,,87965,N,N,0,N,00,N
20230918,130434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,45,2,1.09,3973794140,938756,16.18,4115,4390,4050,5380,2900,4140,4233.16,0.88,0,66450,5053,4596,4163,3706,3273,4825,3935,50,1240,500,2890,5,1,10000000,419,-9.12,0.58,12,9.39,-459.00,7173.00,6640,20220919,-36.97,3510,20230726,19.23,4950,-15.45,20230330,3510,19.23,20230726,6640,-36.97,20220919,3510,19.23,20230726,4.33,N,048470,500,50 억,,87965,N,N,0,N,00,N
20230918,120434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4145,5,2,0.12,3837046265,905842,15.61,4115,4390,4050,5380,2900,4140,4236.02,0.88,0,67984,5053,4596,4163,3706,3273,4825,3935,50,1240,500,2890,5,1,10000000,415,-9.03,0.58,12,9.06,-459.00,7173.00,6640,20220919,-37.58,3510,20230726,18.09,4950,-16.26,20230330,3510,18.09,20230726,6640,-37.58,20220919,3510,18.09,20230726,4.33,N,048470,500,50 억,,87965,N,N,0,N,00,N
20230918,110435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,20,2,0.48,3592419335,846288,14.59,4115,4390,4050,5380,2900,4140,4245.07,0.88,0,70967,5053,4596,4163,3706,3273,4825,3935,50,1240,500,2890,5,1,10000000,416,-9.06,0.58,12,8.46,-459.00,7173.00,6640,20220919,-37.35,3510,20230726,18.52,4950,-15.96,20230330,3510,18.52,20230726,6640,-37.35,20220919,3510,18.52,20230726,4.33,N,048470,500,50 억,,87965,N,N,0,N,00,N
20230918,100430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4150,10,2,0.24,3279303205,770526,13.28,4115,4390,4050,5380,2900,4140,4256.11,0.88,0,73156,5053,4596,4163,3706,3273,4825,3935,50,1240,500,2890,5,1,10000000,415,-9.04,0.58,12,7.71,-459.00,7173.00,6640,20220919,-37.50,3510,20230726,18.23,4950,-16.16,20230330,3510,18.23,20230726,6640,-37.50,20220919,3510,18.23,20230726,4.33,N,048470,500,50 억,,87965,N,N,0,N,00,N
20230918,090427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,45,2,1.09,358112900,87093,1.50,4115,4190,4050,5380,2900,4140,4111.44,0.88,0,17118,5053,4596,4163,3706,3273,4825,3935,50,1240,500,2890,5,1,10000000,419,-9.12,0.58,12,0.87,-459.00,7173.00,6640,20220919,-36.97,3510,20230726,19.23,4950,-15.45,20230330,3510,19.23,20230726,6640,-36.97,20220919,3510,19.23,20230726,4.33,N,048470,500,50 억,,87965,N,N,0,N,00,N
20230915,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4140,380,2,10.11,24925891970,5769522,28301.39,3745,4620,3730,4885,2635,3760,4320.31,0.87,0,9924,3893,3826,3753,3686,3613,3860,3720,50,1125,500,2630,5,1,10000000,414,-9.02,0.58,12,57.70,-459.00,7173.00,6690,20220916,-38.12,3510,20230726,17.95,4950,-16.36,20230330,3510,17.95,20230726,6690,-38.12,20220916,3510,17.95,20230726,4.37,N,048470,500,50 억,,87201,N,N,0,N,00,N
20230915,150433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4165,405,2,10.77,24123730740,5575248,27348.42,3745,4620,3730,4885,2635,3760,4326.93,0.87,0,4164,3893,3826,3753,3686,3613,3860,3720,50,1125,500,2630,5,1,10000000,417,-9.07,0.58,12,55.75,-459.00,7173.00,6690,20220916,-37.74,3510,20230726,18.66,4950,-15.86,20230330,3510,18.66,20230726,6690,-37.74,20220916,3510,18.66,20230726,4.37,N,048470,500,50 억,,87201,N,N,0,N,00,N
20230915,140430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4215,455,2,12.10,22178440540,5114402,25087.82,3745,4620,3730,4885,2635,3760,4336.47,0.87,0,-5324,3893,3826,3753,3686,3613,3860,3720,50,1125,500,2630,5,1,10000000,422,-9.18,0.59,12,51.14,-459.00,7173.00,6690,20220916,-37.00,3510,20230726,20.09,4950,-14.85,20230330,3510,20.09,20230726,6690,-37.00,20220916,3510,20.09,20230726,4.37,N,048470,500,50 억,,87201,N,N,0,N,00,N
20230915,130429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,555,2,14.76,19082025425,4390678,21537.71,3745,4620,3730,4885,2635,3760,4346.03,0.87,0,-6312,3893,3826,3753,3686,3613,3860,3720,50,1125,500,2630,5,1,10000000,432,-9.40,0.60,12,43.91,-459.00,7173.00,6690,20220916,-35.50,3510,20230726,22.93,4950,-12.83,20230330,3510,22.93,20230726,6690,-35.50,20220916,3510,22.93,20230726,4.37,N,048470,500,50 억,,87201,N,N,0,N,00,N
20230915,120434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4120,360,2,9.57,17217467750,3943692,19345.10,3745,4620,3730,4885,2635,3760,4365.82,0.87,0,-7064,3893,3826,3753,3686,3613,3860,3720,50,1125,500,2630,5,1,10000000,412,-8.98,0.57,12,39.44,-459.00,7173.00,6690,20220916,-38.42,3510,20230726,17.38,4950,-16.77,20230330,3510,17.38,20230726,6690,-38.42,20220916,3510,17.38,20230726,4.37,N,048470,500,50 억,,87201,N,N,0,N,00,N
20230915,110435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4505,745,2,19.81,11154282685,2536223,12441.00,3745,4620,3730,4885,2635,3760,4397.99,0.87,0,-5950,3893,3826,3753,3686,3613,3860,3720,50,1125,500,2630,5,1,10000000,451,-9.81,0.63,12,25.36,-459.00,7173.00,6690,20220916,-32.66,3510,20230726,28.35,4950,-8.99,20230330,3510,28.35,20230726,6690,-32.66,20220916,3510,28.35,20230726,4.37,N,048470,500,50 억,,87201,N,N,0,N,00,N
20230915,100435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,35,2,0.93,43562165,11581,56.81,3745,3795,3730,4885,2635,3760,3761.52,0.87,0,72,3893,3826,3753,3686,3613,3860,3720,50,1125,500,2630,5,1,10000000,380,-8.27,0.53,12,0.12,-459.00,7173.00,6690,20220916,-43.27,3510,20230726,8.12,4950,-23.33,20230330,3510,8.12,20230726,6690,-43.27,20220916,3510,8.12,20230726,4.37,N,048470,500,50 억,,87201,N,N,0,N,00,N
20230915,090428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-20,5,-0.53,2168280,579,2.84,3745,3745,3730,4885,2635,3760,3744.87,0.87,0,0,3893,3826,3753,3686,3613,3860,3720,50,1125,500,2630,5,1,10000000,374,-8.15,0.52,12,0.01,-459.00,7173.00,6690,20220916,-44.10,3510,20230726,6.55,4950,-24.44,20230330,3510,6.55,20230726,6690,-44.10,20220916,3510,6.55,20230726,4.37,N,048470,500,50 억,,87201,N,N,0,N,00,N
20230914,160431,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3760,80,2,2.17,74237270,19901,34.95,3680,3820,3680,4780,2580,3680,3730.33,0.90,0,-2894,3806,3742,3706,3642,3606,3725,3625,50,1100,500,2570,5,1,10000000,376,-8.19,0.52,12,0.20,-459.00,7173.00,6690,20220916,-43.80,3510,20230726,7.12,4950,-24.04,20230330,3510,7.12,20230726,6690,-43.80,20220916,3510,7.12,20230726,4.33,N,048470,500,50 억,,90095,N,N,0,N,00,N
20230914,150424,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3750,70,2,1.90,71696275,19224,33.77,3680,3820,3680,4780,2580,3680,3729.52,0.90,0,-2689,3806,3742,3706,3642,3606,3725,3625,50,1100,500,2570,5,1,10000000,375,-8.17,0.52,12,0.19,-459.00,7173.00,6690,20220916,-43.95,3510,20230726,6.84,4950,-24.24,20230330,3510,6.84,20230726,6690,-43.95,20220916,3510,6.84,20230726,4.33,N,048470,500,50 억,,90095,N,N,0,N,00,N
20230914,140424,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3730,50,2,1.36,58228550,15606,27.41,3680,3820,3680,4780,2580,3680,3731.16,0.90,0,-2493,3806,3742,3706,3642,3606,3725,3625,50,1100,500,2570,5,1,10000000,373,-8.13,0.52,12,0.16,-459.00,7173.00,6690,20220916,-44.25,3510,20230726,6.27,4950,-24.65,20230330,3510,6.27,20230726,6690,-44.25,20220916,3510,6.27,20230726,4.33,N,048470,500,50 억,,90095,N,N,0,N,00,N
20230914,130420,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3725,45,2,1.22,50287895,13478,23.67,3680,3820,3680,4780,2580,3680,3731.11,0.90,0,-2152,3806,3742,3706,3642,3606,3725,3625,50,1100,500,2570,5,1,10000000,373,-8.12,0.52,12,0.13,-459.00,7173.00,6690,20220916,-44.32,3510,20230726,6.13,4950,-24.75,20230330,3510,6.13,20230726,6690,-44.32,20220916,3510,6.13,20230726,4.33,N,048470,500,50 억,,90095,N,N,0,N,00,N
20230914,120430,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3780,100,2,2.72,40786295,10951,19.23,3680,3820,3680,4780,2580,3680,3724.44,0.90,0,-1748,3806,3742,3706,3642,3606,3725,3625,50,1100,500,2570,5,1,10000000,378,-8.24,0.53,12,0.11,-459.00,7173.00,6690,20220916,-43.50,3510,20230726,7.69,4950,-23.64,20230330,3510,7.69,20230726,6690,-43.50,20220916,3510,7.69,20230726,4.33,N,048470,500,50 억,,90095,N,N,0,N,00,N
20230914,110424,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3700,20,2,0.54,33680485,9062,15.92,3680,3820,3680,4780,2580,3680,3716.67,0.90,0,-1435,3806,3742,3706,3642,3606,3725,3625,50,1100,500,2570,5,1,10000000,370,-8.06,0.52,12,0.09,-459.00,7173.00,6690,20220916,-44.69,3510,20230726,5.41,4950,-25.25,20230330,3510,5.41,20230726,6690,-44.69,20220916,3510,5.41,20230726,4.33,N,048470,500,50 억,,90095,N,N,0,N,00,N
20230914,100419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3705,25,2,0.68,20362980,5474,9.61,3680,3820,3680,4780,2580,3680,3719.95,0.90,0,-441,3806,3742,3706,3642,3606,3725,3625,50,1100,500,2570,5,1,10000000,371,-8.07,0.52,12,0.05,-459.00,7173.00,6690,20220916,-44.62,3510,20230726,5.56,4950,-25.15,20230330,3510,5.56,20230726,6690,-44.62,20220916,3510,5.56,20230726,4.33,N,048470,500,50 억,,90095,N,N,0,N,00,N
20230914,090427,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3680,0,3,0.00,552100,150,0.26,3680,3685,3680,4780,2580,3680,3680.67,0.90,0,0,3806,3742,3706,3642,3606,3725,3625,50,1100,500,2570,5,1,10000000,368,-8.02,0.51,12,0.00,-459.00,7173.00,6690,20220916,-44.99,3510,20230726,4.84,4950,-25.66,20230330,3510,4.84,20230726,6690,-44.99,20220916,3510,4.84,20230726,4.33,N,048470,500,50 억,,90095,N,N,0,N,00,N
20230913,160430,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3680,-90,5,-2.39,209490185,56571,58.12,3770,3770,3670,4900,2640,3770,3703.14,0.96,0,-6515,4043,3906,3748,3611,3453,3827,3532,50,1130,500,2630,5,1,10000000,368,-8.02,0.51,12,0.57,-459.00,7173.00,6690,20220916,-44.99,3510,20230726,4.84,4950,-25.66,20230330,3510,4.84,20230726,6690,-44.99,20220916,3510,4.84,20230726,4.54,N,048470,500,50 억,,96225,N,N,0,N,00,N
20230913,150425,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3705,-65,5,-1.72,175171195,47249,48.55,3770,3770,3670,4900,2640,3770,3707.41,0.96,0,-5850,4043,3906,3748,3611,3453,3827,3532,50,1130,500,2630,5,1,10000000,371,-8.07,0.52,12,0.47,-459.00,7173.00,6690,20220916,-44.62,3510,20230726,5.56,4950,-25.15,20230330,3510,5.56,20230726,6690,-44.62,20220916,3510,5.56,20230726,4.54,N,048470,500,50 억,,96225,N,N,0,N,00,N
20230913,140427,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3705,-65,5,-1.72,144592825,38955,40.02,3770,3770,3670,4900,2640,3770,3711.79,0.96,0,-4240,4043,3906,3748,3611,3453,3827,3532,50,1130,500,2630,5,1,10000000,371,-8.07,0.52,12,0.39,-459.00,7173.00,6690,20220916,-44.62,3510,20230726,5.56,4950,-25.15,20230330,3510,5.56,20230726,6690,-44.62,20220916,3510,5.56,20230726,4.54,N,048470,500,50 억,,96225,N,N,0,N,00,N
20230913,130417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3690,-80,5,-2.12,138826985,37395,38.42,3770,3770,3670,4900,2640,3770,3712.45,0.96,0,-3401,4043,3906,3748,3611,3453,3827,3532,50,1130,500,2630,5,1,10000000,369,-8.04,0.51,12,0.37,-459.00,7173.00,6690,20220916,-44.84,3510,20230726,5.13,4950,-25.45,20230330,3510,5.13,20230726,6690,-44.84,20220916,3510,5.13,20230726,4.54,N,048470,500,50 억,,96225,N,N,0,N,00,N
20230913,120429,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3710,-60,5,-1.59,83782495,22480,23.10,3770,3770,3710,4900,2640,3770,3726.98,0.96,0,-1453,4043,3906,3748,3611,3453,3827,3532,50,1130,500,2630,5,1,10000000,371,-8.08,0.52,12,0.22,-459.00,7173.00,6690,20220916,-44.54,3510,20230726,5.70,4950,-25.05,20230330,3510,5.70,20230726,6690,-44.54,20220916,3510,5.70,20230726,4.54,N,048470,500,50 억,,96225,N,N,0,N,00,N
20230913,110425,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3710,-60,5,-1.59,79227385,21254,21.84,3770,3770,3710,4900,2640,3770,3727.65,0.96,0,-1014,4043,3906,3748,3611,3453,3827,3532,50,1130,500,2630,5,1,10000000,371,-8.08,0.52,12,0.21,-459.00,7173.00,6690,20220916,-44.54,3510,20230726,5.70,4950,-25.05,20230330,3510,5.70,20230726,6690,-44.54,20220916,3510,5.70,20230726,4.54,N,048470,500,50 억,,96225,N,N,0,N,00,N
20230913,100420,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3730,-40,5,-1.06,40062040,10719,11.01,3770,3770,3720,4900,2640,3770,3737.48,0.96,0,157,4043,3906,3748,3611,3453,3827,3532,50,1130,500,2630,5,1,10000000,373,-8.13,0.52,12,0.11,-459.00,7173.00,6690,20220916,-44.25,3510,20230726,6.27,4950,-24.65,20230330,3510,6.27,20230726,6690,-44.25,20220916,3510,6.27,20230726,4.54,N,048470,500,50 억,,96225,N,N,0,N,00,N
20230913,090417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3760,-10,5,-0.27,8675275,2310,2.37,3770,3770,3720,4900,2640,3770,3755.53,0.96,0,626,4043,3906,3748,3611,3453,3827,3532,50,1130,500,2630,5,1,10000000,376,-8.19,0.52,12,0.02,-459.00,7173.00,6690,20220916,-43.80,3510,20230726,7.12,4950,-24.04,20230330,3510,7.12,20230726,6690,-43.80,20220916,3510,7.12,20230726,4.54,N,048470,500,50 억,,96225,N,N,0,N,00,N
20230912,160415,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3770,-70,5,-1.82,366683120,97228,48.75,3880,3885,3590,4990,2690,3840,3771.37,1.01,0,-5129,4020,3930,3880,3790,3740,3905,3765,50,1150,500,2680,5,1,10000000,377,-8.21,0.53,12,0.97,-459.00,7173.00,6690,20220916,-43.65,3510,20230726,7.41,4950,-23.84,20230330,3510,7.41,20230726,6690,-43.65,20220916,3510,7.41,20230726,4.29,N,048470,500,50 억,,100686,N,N,0,N,00,N
20230912,150423,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3755,-85,5,-2.21,358567060,95068,47.67,3880,3885,3590,4990,2690,3840,3771.69,1.01,0,-4781,4020,3930,3880,3790,3740,3905,3765,50,1150,500,2680,5,1,10000000,376,-8.18,0.52,12,0.95,-459.00,7173.00,6690,20220916,-43.87,3510,20230726,6.98,4950,-24.14,20230330,3510,6.98,20230726,6690,-43.87,20220916,3510,6.98,20230726,4.29,N,048470,500,50 억,,100686,N,N,0,N,00,N
20230912,140421,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3730,-110,5,-2.86,316347920,83828,42.03,3880,3885,3590,4990,2690,3840,3773.77,1.01,0,-2482,4020,3930,3880,3790,3740,3905,3765,50,1150,500,2680,5,1,10000000,373,-8.13,0.52,12,0.84,-459.00,7173.00,6690,20220916,-44.25,3510,20230726,6.27,4950,-24.65,20230330,3510,6.27,20230726,6690,-44.25,20220916,3510,6.27,20230726,4.29,N,048470,500,50 억,,100686,N,N,0,N,00,N
20230912,130419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3745,-95,5,-2.47,274031495,72511,36.36,3880,3885,3590,4990,2690,3840,3779.17,1.01,0,-1627,4020,3930,3880,3790,3740,3905,3765,50,1150,500,2680,5,1,10000000,375,-8.16,0.52,12,0.73,-459.00,7173.00,6690,20220916,-44.02,3510,20230726,6.70,4950,-24.34,20230330,3510,6.70,20230726,6690,-44.02,20220916,3510,6.70,20230726,4.29,N,048470,500,50 억,,100686,N,N,0,N,00,N
20230912,120414,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3795,-45,5,-1.17,260544230,68938,34.57,3880,3885,3590,4990,2690,3840,3779.40,1.01,0,-1243,4020,3930,3880,3790,3740,3905,3765,50,1150,500,2680,5,1,10000000,380,-8.27,0.53,12,0.69,-459.00,7173.00,6690,20220916,-43.27,3510,20230726,8.12,4950,-23.33,20230330,3510,8.12,20230726,6690,-43.27,20220916,3510,8.12,20230726,4.29,N,048470,500,50 억,,100686,N,N,0,N,00,N
20230912,110419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3760,-80,5,-2.08,202766405,53646,26.90,3880,3885,3590,4990,2690,3840,3779.71,1.01,0,401,4020,3930,3880,3790,3740,3905,3765,50,1150,500,2680,5,1,10000000,376,-8.19,0.52,12,0.54,-459.00,7173.00,6690,20220916,-43.80,3510,20230726,7.12,4950,-24.04,20230330,3510,7.12,20230726,6690,-43.80,20220916,3510,7.12,20230726,4.29,N,048470,500,50 억,,100686,N,N,0,N,00,N
20230912,100417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3815,-25,5,-0.65,77042130,20096,10.08,3880,3885,3810,4990,2690,3840,3833.70,1.01,0,-777,4020,3930,3880,3790,3740,3905,3765,50,1150,500,2680,5,1,10000000,382,-8.31,0.53,12,0.20,-459.00,7173.00,6690,20220916,-42.97,3510,20230726,8.69,4950,-22.93,20230330,3510,8.69,20230726,6690,-42.97,20220916,3510,8.69,20230726,4.29,N,048470,500,50 억,,100686,N,N,0,N,00,N
20230912,090423,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3815,-25,5,-0.65,9313610,2423,1.21,3880,3880,3815,4990,2690,3840,3843.83,1.01,0,657,4020,3930,3880,3790,3740,3905,3765,50,1150,500,2680,5,1,10000000,382,-8.31,0.53,12,0.02,-459.00,7173.00,6690,20220916,-42.97,3510,20230726,8.69,4950,-22.93,20230330,3510,8.69,20230726,6690,-42.97,20220916,3510,8.69,20230726,4.29,N,048470,500,50 억,,100686,N,N,0,N,00,N
20230911,160414,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3840,30,2,0.79,774301415,198879,40.99,3935,3970,3830,4950,2670,3810,3893.39,0.95,0,7007,4090,3950,3840,3700,3590,4020,3770,50,1140,500,2660,5,1,10000000,384,-8.37,0.54,12,1.99,-459.00,7173.00,6690,20220916,-42.60,3510,20230726,9.40,4950,-22.42,20230330,3510,9.40,20230726,6690,-42.60,20220916,3510,9.40,20230726,3.93,N,048470,500,50 억,,94710,N,N,0,N,00,N
20230911,150420,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3835,25,2,0.66,752784465,193278,39.84,3935,3970,3830,4950,2670,3810,3894.83,0.95,0,7446,4090,3950,3840,3700,3590,4020,3770,50,1140,500,2660,5,1,10000000,384,-8.36,0.53,12,1.93,-459.00,7173.00,6690,20220916,-42.68,3510,20230726,9.26,4950,-22.53,20230330,3510,9.26,20230726,6690,-42.68,20220916,3510,9.26,20230726,3.93,N,048470,500,50 억,,94710,N,N,0,N,00,N
20230911,140426,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3860,50,2,1.31,697416300,178877,36.87,3935,3970,3830,4950,2670,3810,3898.86,0.95,0,8542,4090,3950,3840,3700,3590,4020,3770,50,1140,500,2660,5,1,10000000,386,-8.41,0.54,12,1.79,-459.00,7173.00,6690,20220916,-42.30,3510,20230726,9.97,4950,-22.02,20230330,3510,9.97,20230726,6690,-42.30,20220916,3510,9.97,20230726,3.93,N,048470,500,50 억,,94710,N,N,0,N,00,N
20230911,130411,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3850,40,2,1.05,624675075,159959,32.97,3935,3970,3830,4950,2670,3810,3905.22,0.95,0,8307,4090,3950,3840,3700,3590,4020,3770,50,1140,500,2660,5,1,10000000,385,-8.39,0.54,12,1.60,-459.00,7173.00,6690,20220916,-42.45,3510,20230726,9.69,4950,-22.22,20230330,3510,9.69,20230726,6690,-42.45,20220916,3510,9.69,20230726,3.93,N,048470,500,50 억,,94710,N,N,0,N,00,N
20230911,120417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3860,50,2,1.31,577971065,147855,30.48,3935,3970,3830,4950,2670,3810,3909.04,0.95,0,9603,4090,3950,3840,3700,3590,4020,3770,50,1140,500,2660,5,1,10000000,386,-8.41,0.54,12,1.48,-459.00,7173.00,6690,20220916,-42.30,3510,20230726,9.97,4950,-22.02,20230330,3510,9.97,20230726,6690,-42.30,20220916,3510,9.97,20230726,3.93,N,048470,500,50 억,,94710,N,N,0,N,00,N
20230911,110408,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3895,85,2,2.23,559771430,143143,29.50,3935,3970,3830,4950,2670,3810,3910.57,0.95,0,8574,4090,3950,3840,3700,3590,4020,3770,50,1140,500,2660,5,1,10000000,390,-8.49,0.54,12,1.43,-459.00,7173.00,6690,20220916,-41.78,3510,20230726,10.97,4950,-21.31,20230330,3510,10.97,20230726,6690,-41.78,20220916,3510,10.97,20230726,3.93,N,048470,500,50 억,,94710,N,N,0,N,00,N
20230911,100410,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3910,100,2,2.62,499721735,127689,26.32,3935,3970,3830,4950,2670,3810,3913.58,0.95,0,7011,4090,3950,3840,3700,3590,4020,3770,50,1140,500,2660,5,1,10000000,391,-8.52,0.55,12,1.28,-459.00,7173.00,6690,20220916,-41.55,3510,20230726,11.40,4950,-21.01,20230330,3510,11.40,20230726,6690,-41.55,20220916,3510,11.40,20230726,3.93,N,048470,500,50 억,,94710,N,N,0,N,00,N
20230911,090410,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3910,100,2,2.62,109945040,28125,5.80,3935,3940,3845,4950,2670,3810,3909.16,0.95,0,-264,4090,3950,3840,3700,3590,4020,3770,50,1140,500,2660,5,1,10000000,391,-8.52,0.55,12,0.28,-459.00,7173.00,6690,20220916,-41.55,3510,20230726,11.40,4950,-21.01,20230330,3510,11.40,20230726,6690,-41.55,20220916,3510,11.40,20230726,3.93,N,048470,500,50 억,,94710,N,N,0,N,00,N
20230908,160415,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3810,60,2,1.60,1682031240,437388,26.49,3775,3980,3730,4875,2625,3750,3845.64,0.89,0,5758,4676,4212,3981,3517,3286,4097,3402,50,1125,500,2620,5,1,10000000,381,-8.30,0.53,12,4.37,-459.00,7173.00,6690,20220916,-43.05,3510,20230726,8.55,4950,-23.03,20230330,3510,8.55,20230726,6690,-43.05,20220916,3510,8.55,20230726,3.94,N,048470,500,50 억,,88952,N,N,0,N,00,N
20230908,150417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3755,5,2,0.13,1645269730,427676,25.90,3775,3980,3730,4875,2625,3750,3847.01,0.89,0,5267,4676,4212,3981,3517,3286,4097,3402,50,1125,500,2620,5,1,10000000,376,-8.18,0.52,12,4.28,-459.00,7173.00,6690,20220916,-43.87,3510,20230726,6.98,4950,-24.14,20230330,3510,6.98,20230726,6690,-43.87,20220916,3510,6.98,20230726,3.94,N,048470,500,50 억,,88952,N,N,0,N,00,N
20230908,140418,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3760,10,2,0.27,1603924495,416678,25.23,3775,3980,3730,4875,2625,3750,3849.32,0.89,0,5855,4676,4212,3981,3517,3286,4097,3402,50,1125,500,2620,5,1,10000000,376,-8.19,0.52,12,4.17,-459.00,7173.00,6690,20220916,-43.80,3510,20230726,7.12,4950,-24.04,20230330,3510,7.12,20230726,6690,-43.80,20220916,3510,7.12,20230726,3.94,N,048470,500,50 억,,88952,N,N,0,N,00,N
20230908,130417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3780,30,2,0.80,1544001690,400749,24.27,3775,3980,3730,4875,2625,3750,3852.80,0.89,0,7279,4676,4212,3981,3517,3286,4097,3402,50,1125,500,2620,5,1,10000000,378,-8.24,0.53,12,4.01,-459.00,7173.00,6690,20220916,-43.50,3510,20230726,7.69,4950,-23.64,20230330,3510,7.69,20230726,6690,-43.50,20220916,3510,7.69,20230726,3.94,N,048470,500,50 억,,88952,N,N,0,N,00,N
20230908,120424,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3820,70,2,1.87,1473731270,382326,23.15,3775,3980,3730,4875,2625,3750,3854.66,0.89,0,8548,4676,4212,3981,3517,3286,4097,3402,50,1125,500,2620,5,1,10000000,382,-8.32,0.53,12,3.82,-459.00,7173.00,6690,20220916,-42.90,3510,20230726,8.83,4950,-22.83,20230330,3510,8.83,20230726,6690,-42.90,20220916,3510,8.83,20230726,3.94,N,048470,500,50 억,,88952,N,N,0,N,00,N
20230908,110419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3780,30,2,0.80,1202777840,311096,18.84,3775,3980,3745,4875,2625,3750,3866.27,0.89,0,9484,4676,4212,3981,3517,3286,4097,3402,50,1125,500,2620,5,1,10000000,378,-8.24,0.53,12,3.11,-459.00,7173.00,6690,20220916,-43.50,3510,20230726,7.69,4950,-23.64,20230330,3510,7.69,20230726,6690,-43.50,20220916,3510,7.69,20230726,3.94,N,048470,500,50 억,,88952,N,N,0,N,00,N
20230908,100416,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3835,85,2,2.27,969467100,249773,15.13,3775,3980,3745,4875,2625,3750,3881.41,0.89,0,4644,4676,4212,3981,3517,3286,4097,3402,50,1125,500,2620,5,1,10000000,384,-8.36,0.53,12,2.50,-459.00,7173.00,6690,20220916,-42.68,3510,20230726,9.26,4950,-22.53,20230330,3510,9.26,20230726,6690,-42.68,20220916,3510,9.26,20230726,3.94,N,048470,500,50 억,,88952,N,N,0,N,00,N
20230908,090423,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3855,105,2,2.80,41883130,10981,0.66,3775,3865,3745,4875,2625,3750,3814.34,0.89,0,-2073,4676,4212,3981,3517,3286,4097,3402,50,1125,500,2620,5,1,10000000,386,-8.40,0.54,12,0.11,-459.00,7173.00,6690,20220916,-42.38,3510,20230726,9.83,4950,-22.12,20230330,3510,9.83,20230726,6690,-42.38,20220916,3510,9.83,20230726,3.94,N,048470,500,50 억,,88952,N,N,0,N,00,N
20230907,160414,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3750,-155,5,-3.97,6796812275,1640171,6028.71,3875,4445,3750,5070,2735,3905,4144.98,1.30,0,-41268,4011,3957,3871,3817,3731,3985,3845,50,1165,500,2730,5,1,10000000,375,-8.17,0.52,12,16.40,-459.00,7173.00,6690,20220916,-43.95,3510,20230726,6.84,4950,-24.24,20230330,3510,6.84,20230726,6690,-43.95,20220916,3510,6.84,20230726,3.96,N,048470,500,50 억,,130220,N,N,0,N,00,N
20230907,150415,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3880,-25,5,-0.64,6584588335,1584162,5822.84,3875,4445,3820,5070,2735,3905,4156.51,1.30,0,-45931,4011,3957,3871,3817,3731,3985,3845,50,1165,500,2730,5,1,10000000,388,-8.45,0.54,12,15.84,-459.00,7173.00,6690,20220916,-42.00,3510,20230726,10.54,4950,-21.62,20230330,3510,10.54,20230726,6690,-42.00,20220916,3510,10.54,20230726,3.96,N,048470,500,50 억,,130220,N,N,0,N,00,N
20230907,140413,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3965,60,2,1.54,5995857020,1434329,5272.11,3875,4445,3820,5070,2735,3905,4180.25,1.30,0,-45055,4011,3957,3871,3817,3731,3985,3845,50,1165,500,2730,5,1,10000000,397,-8.64,0.55,12,14.34,-459.00,7173.00,6690,20220916,-40.73,3510,20230726,12.96,4950,-19.90,20230330,3510,12.96,20230726,6690,-40.73,20220916,3510,12.96,20230726,3.96,N,048470,500,50 억,,130220,N,N,0,N,00,N
20230907,130414,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3930,25,2,0.64,559458200,140920,517.97,3875,4050,3820,5070,2735,3905,3970.04,1.30,0,-6373,4011,3957,3871,3817,3731,3985,3845,50,1165,500,2730,5,1,10000000,393,-8.56,0.55,12,1.41,-459.00,7173.00,6690,20220916,-41.26,3510,20230726,11.97,4950,-20.61,20230330,3510,11.97,20230726,6690,-41.26,20220916,3510,11.97,20230726,3.96,N,048470,500,50 억,,130220,N,N,0,N,00,N
20230907,120420,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3885,-20,5,-0.51,60400045,15499,56.97,3875,3945,3820,5070,2735,3905,3897.03,1.30,0,-2463,4011,3957,3871,3817,3731,3985,3845,50,1165,500,2730,5,1,10000000,389,-8.46,0.54,12,0.15,-459.00,7173.00,6690,20220916,-41.93,3510,20230726,10.68,4950,-21.52,20230330,3510,10.68,20230726,6690,-41.93,20220916,3510,10.68,20230726,3.96,N,048470,500,50 억,,130220,N,N,0,N,00,N
20230907,110419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3870,-35,5,-0.90,58610070,15035,55.26,3875,3945,3820,5070,2735,3905,3898.24,1.30,0,-2127,4011,3957,3871,3817,3731,3985,3845,50,1165,500,2730,5,1,10000000,387,-8.43,0.54,12,0.15,-459.00,7173.00,6690,20220916,-42.15,3510,20230726,10.26,4950,-21.82,20230330,3510,10.26,20230726,6690,-42.15,20220916,3510,10.26,20230726,3.96,N,048470,500,50 억,,130220,N,N,0,N,00,N
20230907,100415,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3830,-75,5,-1.92,13431575,3487,12.82,3875,3880,3820,5070,2735,3905,3851.90,1.30,0,-844,4011,3957,3871,3817,3731,3985,3845,50,1165,500,2730,5,1,10000000,383,-8.34,0.53,12,0.03,-459.00,7173.00,6690,20220916,-42.75,3510,20230726,9.12,4950,-22.63,20230330,3510,9.12,20230726,6690,-42.75,20220916,3510,9.12,20230726,3.96,N,048470,500,50 억,,130220,N,N,0,N,00,N
20230907,090419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3875,-30,5,-0.77,1820550,470,1.73,3875,3875,3865,5070,2735,3905,3873.51,1.30,0,-146,4011,3957,3871,3817,3731,3985,3845,50,1165,500,2730,5,1,10000000,388,-8.44,0.54,12,0.00,-459.00,7173.00,6690,20220916,-42.08,3510,20230726,10.40,4950,-21.72,20230330,3510,10.40,20230726,6690,-42.08,20220916,3510,10.40,20230726,3.96,N,048470,500,50 억,,130220,N,N,0,N,00,N
20230906,160414,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3905,35,2,0.90,105511255,27170,57.28,3875,3925,3785,5030,2710,3870,3883.37,1.30,0,233,3963,3916,3858,3811,3753,3940,3835,50,1160,500,2700,5,1,10000000,391,-8.51,0.54,12,0.27,-459.00,7173.00,6690,20220916,-41.63,3510,20230726,11.25,4950,-21.11,20230330,3510,11.25,20230726,6690,-41.63,20220916,3510,11.25,20230726,3.90,N,048470,500,50 억,,129987,N,N,0,N,00,N
20230906,150413,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3855,-15,5,-0.39,101318775,26091,55.00,3875,3925,3785,5030,2710,3870,3883.28,1.30,0,454,3963,3916,3858,3811,3753,3940,3835,50,1160,500,2700,5,1,10000000,386,-8.40,0.54,12,0.26,-459.00,7173.00,6690,20220916,-42.38,3510,20230726,9.83,4950,-22.12,20230330,3510,9.83,20230726,6690,-42.38,20220916,3510,9.83,20230726,3.90,N,048470,500,50 억,,129987,N,N,0,N,00,N
20230906,140416,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3830,-40,5,-1.03,93785450,24132,50.87,3875,3925,3785,5030,2710,3870,3886.35,1.30,0,959,3963,3916,3858,3811,3753,3940,3835,50,1160,500,2700,5,1,10000000,383,-8.34,0.53,12,0.24,-459.00,7173.00,6690,20220916,-42.75,3510,20230726,9.12,4950,-22.63,20230330,3510,9.12,20230726,6690,-42.75,20220916,3510,9.12,20230726,3.90,N,048470,500,50 억,,129987,N,N,0,N,00,N
20230906,130412,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3885,15,2,0.39,91551535,23550,49.65,3875,3925,3785,5030,2710,3870,3887.54,1.30,0,1075,3963,3916,3858,3811,3753,3940,3835,50,1160,500,2700,5,1,10000000,389,-8.46,0.54,12,0.24,-459.00,7173.00,6690,20220916,-41.93,3510,20230726,10.68,4950,-21.52,20230330,3510,10.68,20230726,6690,-41.93,20220916,3510,10.68,20230726,3.90,N,048470,500,50 억,,129987,N,N,0,N,00,N
20230906,120417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3925,55,2,1.42,88921640,22874,48.22,3875,3925,3785,5030,2710,3870,3887.45,1.30,0,1507,3963,3916,3858,3811,3753,3940,3835,50,1160,500,2700,5,1,10000000,393,-8.55,0.55,12,0.23,-459.00,7173.00,6690,20220916,-41.33,3510,20230726,11.82,4950,-20.71,20230330,3510,11.82,20230726,6690,-41.33,20220916,3510,11.82,20230726,3.90,N,048470,500,50 억,,129987,N,N,0,N,00,N
20230906,110417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3890,20,2,0.52,54546205,14080,29.68,3875,3925,3785,5030,2710,3870,3874.02,1.30,0,2578,3963,3916,3858,3811,3753,3940,3835,50,1160,500,2700,5,1,10000000,389,-8.47,0.54,12,0.14,-459.00,7173.00,6690,20220916,-41.85,3510,20230726,10.83,4950,-21.41,20230330,3510,10.83,20230726,6690,-41.85,20220916,3510,10.83,20230726,3.90,N,048470,500,50 억,,129987,N,N,0,N,00,N
20230906,100406,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3870,0,3,0.00,14419730,3758,7.92,3875,3880,3785,5030,2710,3870,3837.08,1.30,0,468,3963,3916,3858,3811,3753,3940,3835,50,1160,500,2700,5,1,10000000,387,-8.43,0.54,12,0.04,-459.00,7173.00,6690,20220916,-42.15,3510,20230726,10.26,4950,-21.82,20230330,3510,10.26,20230726,6690,-42.15,20220916,3510,10.26,20230726,3.90,N,048470,500,50 억,,129987,N,N,0,N,00,N
20230906,090410,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3875,5,2,0.13,2169000,560,1.18,3875,3875,3870,5030,2710,3870,3873.21,1.30,0,-308,3963,3916,3858,3811,3753,3940,3835,50,1160,500,2700,5,1,10000000,388,-8.44,0.54,12,0.01,-459.00,7173.00,6690,20220916,-42.08,3510,20230726,10.40,4950,-21.72,20230330,3510,10.40,20230726,6690,-42.08,20220916,3510,10.40,20230726,3.90,N,048470,500,50 억,,129987,N,N,0,N,00,N
20230905,160408,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3870,35,2,0.91,183093775,47435,50.23,3805,3905,3800,4985,2685,3835,3859.71,1.36,0,-6160,4098,3966,3808,3676,3518,4032,3742,50,1150,500,2680,5,1,10000000,387,-8.43,0.54,12,0.47,-459.00,7173.00,6690,20220916,-42.15,3510,20230726,10.26,4950,-21.82,20230330,3510,10.26,20230726,6690,-42.15,20220916,3510,10.26,20230726,3.90,N,048470,500,50 억,,136147,N,N,0,N,00,N
20230905,150420,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3830,-5,5,-0.13,178251960,46181,48.90,3805,3905,3800,4985,2685,3835,3859.85,1.36,0,-5903,4098,3966,3808,3676,3518,4032,3742,50,1150,500,2680,5,1,10000000,383,-8.34,0.53,12,0.46,-459.00,7173.00,6690,20220916,-42.75,3510,20230726,9.12,4950,-22.63,20230330,3510,9.12,20230726,6690,-42.75,20220916,3510,9.12,20230726,3.90,N,048470,500,50 억,,136147,N,N,0,N,00,N
20230905,140417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3890,55,2,1.43,175559030,45480,48.16,3805,3905,3800,4985,2685,3835,3860.14,1.36,0,-5644,4098,3966,3808,3676,3518,4032,3742,50,1150,500,2680,5,1,10000000,389,-8.47,0.54,12,0.45,-459.00,7173.00,6690,20220916,-41.85,3510,20230726,10.83,4950,-21.41,20230330,3510,10.83,20230726,6690,-41.85,20220916,3510,10.83,20230726,3.90,N,048470,500,50 억,,136147,N,N,0,N,00,N
20230905,130400,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3855,20,2,0.52,169668080,43958,46.55,3805,3905,3800,4985,2685,3835,3859.78,1.36,0,-5113,4098,3966,3808,3676,3518,4032,3742,50,1150,500,2680,5,1,10000000,386,-8.40,0.54,12,0.44,-459.00,7173.00,6690,20220916,-42.38,3510,20230726,9.83,4950,-22.12,20230330,3510,9.83,20230726,6690,-42.38,20220916,3510,9.83,20230726,3.90,N,048470,500,50 억,,136147,N,N,0,N,00,N
20230905,120408,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3855,20,2,0.52,147797085,38322,40.58,3805,3905,3800,4985,2685,3835,3856.72,1.36,0,-3626,4098,3966,3808,3676,3518,4032,3742,50,1150,500,2680,5,1,10000000,386,-8.40,0.54,12,0.38,-459.00,7173.00,6690,20220916,-42.38,3510,20230726,9.83,4950,-22.12,20230330,3510,9.83,20230726,6690,-42.38,20220916,3510,9.83,20230726,3.90,N,048470,500,50 억,,136147,N,N,0,N,00,N
20230905,110411,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3815,-20,5,-0.52,104547985,27133,28.73,3805,3905,3800,4985,2685,3835,3853.17,1.36,0,-973,4098,3966,3808,3676,3518,4032,3742,50,1150,500,2680,5,1,10000000,382,-8.31,0.53,12,0.27,-459.00,7173.00,6690,20220916,-42.97,3510,20230726,8.69,4950,-22.93,20230330,3510,8.69,20230726,6690,-42.97,20220916,3510,8.69,20230726,3.90,N,048470,500,50 억,,136147,N,N,0,N,00,N
20230905,100406,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3850,15,2,0.39,97401650,25263,26.75,3805,3905,3800,4985,2685,3835,3855.51,1.36,0,-1065,4098,3966,3808,3676,3518,4032,3742,50,1150,500,2680,5,1,10000000,385,-8.39,0.54,12,0.25,-459.00,7173.00,6690,20220916,-42.45,3510,20230726,9.69,4950,-22.22,20230330,3510,9.69,20230726,6690,-42.45,20220916,3510,9.69,20230726,3.90,N,048470,500,50 억,,136147,N,N,0,N,00,N
20230905,090402,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3875,40,2,1.04,11337960,2958,3.13,3805,3875,3805,4985,2685,3835,3832.98,1.36,0,-668,4098,3966,3808,3676,3518,4032,3742,50,1150,500,2680,5,1,10000000,388,-8.44,0.54,12,0.03,-459.00,7173.00,6690,20220916,-42.08,3510,20230726,10.40,4950,-21.72,20230330,3510,10.40,20230726,6690,-42.08,20220916,3510,10.40,20230726,3.90,N,048470,500,50 억,,136147,N,N,0,N,00,N
20230904,160405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,65,2,1.72,360969695,94401,1119.29,3770,3940,3650,4900,2640,3770,3823.79,1.43,0,-6919,3813,3791,3758,3736,3703,3797,3742,50,1130,500,2630,5,1,10000000,384,-8.36,0.53,12,0.94,-459.00,7173.00,6690,20220916,-42.68,3510,20230726,9.26,4950,-22.53,20230330,3510,9.26,20230726,6690,-42.68,20220916,3510,9.26,20230726,3.89,N,048470,500,50 억,,143066,N,N,0,N,00,N
20230904,150359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,110,2,2.92,321646725,84191,998.23,3770,3940,3650,4900,2640,3770,3820.44,1.43,0,-6633,3813,3791,3758,3736,3703,3797,3742,50,1130,500,2630,5,1,10000000,388,-8.45,0.54,12,0.84,-459.00,7173.00,6690,20220916,-42.00,3510,20230726,10.54,4950,-21.62,20230330,3510,10.54,20230726,6690,-42.00,20220916,3510,10.54,20230726,3.89,N,048470,500,50 억,,143066,N,N,0,N,00,N
20230904,140355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-30,5,-0.80,133190580,35313,418.70,3770,3860,3650,4900,2640,3770,3771.72,1.43,0,-4024,3813,3791,3758,3736,3703,3797,3742,50,1130,500,2630,5,1,10000000,374,-8.15,0.52,12,0.35,-459.00,7173.00,6690,20220916,-44.10,3510,20230726,6.55,4950,-24.44,20230330,3510,6.55,20230726,6690,-44.10,20220916,3510,6.55,20230726,3.89,N,048470,500,50 억,,143066,N,N,0,N,00,N
20230904,130403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-10,5,-0.27,128820135,34146,404.86,3770,3860,3650,4900,2640,3770,3772.63,1.43,0,-3811,3813,3791,3758,3736,3703,3797,3742,50,1130,500,2630,5,1,10000000,376,-8.19,0.52,12,0.34,-459.00,7173.00,6690,20220916,-43.80,3510,20230726,7.12,4950,-24.04,20230330,3510,7.12,20230726,6690,-43.80,20220916,3510,7.12,20230726,3.89,N,048470,500,50 억,,143066,N,N,0,N,00,N
20230904,120356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-15,5,-0.40,116998300,30996,367.51,3770,3860,3650,4900,2640,3770,3774.63,1.43,0,-3712,3813,3791,3758,3736,3703,3797,3742,50,1130,500,2630,5,1,10000000,376,-8.18,0.52,12,0.31,-459.00,7173.00,6690,20220916,-43.87,3510,20230726,6.98,4950,-24.14,20230330,3510,6.98,20230726,6690,-43.87,20220916,3510,6.98,20230726,3.89,N,048470,500,50 억,,143066,N,N,0,N,00,N
20230904,110351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,50,2,1.33,108465635,28729,340.63,3770,3860,3650,4900,2640,3770,3775.48,1.43,0,-3123,3813,3791,3758,3736,3703,3797,3742,50,1130,500,2630,5,1,10000000,382,-8.32,0.53,12,0.29,-459.00,7173.00,6690,20220916,-42.90,3510,20230726,8.83,4950,-22.83,20230330,3510,8.83,20230726,6690,-42.90,20220916,3510,8.83,20230726,3.89,N,048470,500,50 억,,143066,N,N,0,N,00,N
20230904,100353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,-45,5,-1.19,57052660,15145,179.57,3770,3860,3650,4900,2640,3770,3767.10,1.43,0,-1357,3813,3791,3758,3736,3703,3797,3742,50,1130,500,2630,5,1,10000000,373,-8.12,0.52,12,0.15,-459.00,7173.00,6690,20220916,-44.32,3510,20230726,6.13,4950,-24.75,20230330,3510,6.13,20230726,6690,-44.32,20220916,3510,6.13,20230726,3.89,N,048470,500,50 억,,143066,N,N,0,N,00,N
20230904,090401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-35,5,-0.93,1243750,330,3.91,3770,3770,3735,4900,2640,3770,3768.94,1.43,0,-54,3813,3791,3758,3736,3703,3797,3742,50,1130,500,2630,5,1,10000000,374,-8.14,0.52,12,0.00,-459.00,7173.00,6690,20220916,-44.17,3510,20230726,6.41,4950,-24.55,20230330,3510,6.41,20230726,6690,-44.17,20220916,3510,6.41,20230726,3.89,N,048470,500,50 억,,143066,N,N,0,N,00,N
20230901,160353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,20,2,0.53,31569490,8434,74.49,3770,3780,3725,4875,2625,3750,3743.12,1.44,0,-962,3816,3782,3761,3727,3706,3772,3717,50,1125,500,2620,5,1,10000000,377,-8.21,0.53,12,0.08,-459.00,7173.00,6690,20220916,-43.65,3510,20230726,7.41,4950,-23.84,20230330,3510,7.41,20230726,6690,-43.65,20220916,3510,7.41,20230726,3.90,N,048470,500,50 억,,144028,N,N,0,N,00,N
20230901,150401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-15,5,-0.40,30178355,8062,71.21,3770,3780,3725,4875,2625,3750,3743.28,1.44,0,-980,3816,3782,3761,3727,3706,3772,3717,50,1125,500,2620,5,1,10000000,374,-8.14,0.52,12,0.08,-459.00,7173.00,6690,20220916,-44.17,3510,20230726,6.41,4950,-24.55,20230330,3510,6.41,20230726,6690,-44.17,20220916,3510,6.41,20230726,3.90,N,048470,500,50 억,,144028,N,N,0,N,00,N
20230901,140358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-15,5,-0.40,25127220,6707,59.24,3770,3780,3730,4875,2625,3750,3746.42,1.44,0,-554,3816,3782,3761,3727,3706,3772,3717,50,1125,500,2620,5,1,10000000,374,-8.14,0.52,12,0.07,-459.00,7173.00,6690,20220916,-44.17,3510,20230726,6.41,4950,-24.55,20230330,3510,6.41,20230726,6690,-44.17,20220916,3510,6.41,20230726,3.90,N,048470,500,50 억,,144028,N,N,0,N,00,N
20230901,130351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-20,5,-0.53,20363480,5430,47.96,3770,3780,3730,4875,2625,3750,3750.18,1.44,0,-476,3816,3782,3761,3727,3706,3772,3717,50,1125,500,2620,5,1,10000000,373,-8.13,0.52,12,0.05,-459.00,7173.00,6690,20220916,-44.25,3510,20230726,6.27,4950,-24.65,20230330,3510,6.27,20230726,6690,-44.25,20220916,3510,6.27,20230726,3.90,N,048470,500,50 억,,144028,N,N,0,N,00,N
20230901,120354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,10,2,0.27,10602965,2818,24.89,3770,3780,3740,4875,2625,3750,3762.59,1.44,0,-325,3816,3782,3761,3727,3706,3772,3717,50,1125,500,2620,5,1,10000000,376,-8.19,0.52,12,0.03,-459.00,7173.00,6690,20220916,-43.80,3510,20230726,7.12,4950,-24.04,20230330,3510,7.12,20230726,6690,-43.80,20220916,3510,7.12,20230726,3.90,N,048470,500,50 억,,144028,N,N,0,N,00,N
20230901,110354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,5,2,0.13,7129700,1895,16.74,3770,3780,3740,4875,2625,3750,3762.37,1.44,0,-158,3816,3782,3761,3727,3706,3772,3717,50,1125,500,2620,5,1,10000000,376,-8.18,0.52,12,0.02,-459.00,7173.00,6690,20220916,-43.87,3510,20230726,6.98,4950,-24.14,20230330,3510,6.98,20230726,6690,-43.87,20220916,3510,6.98,20230726,3.90,N,048470,500,50 억,,144028,N,N,0,N,00,N
20230901,100352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,30,2,0.80,2768370,735,6.49,3770,3780,3740,4875,2625,3750,3766.49,1.44,0,-6,3816,3782,3761,3727,3706,3772,3717,50,1125,500,2620,5,1,10000000,378,-8.24,0.53,12,0.01,-459.00,7173.00,6690,20220916,-43.50,3510,20230726,7.69,4950,-23.64,20230330,3510,7.69,20230726,6690,-43.50,20220916,3510,7.69,20230726,3.90,N,048470,500,50 억,,144028,N,N,0,N,00,N
20230901,090348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,0,3,0.00,2125875,564,4.98,3770,3770,3750,4875,2625,3750,3769.28,1.44,0,-21,3816,3782,3761,3727,3706,3772,3717,50,1125,500,2620,5,1,10000000,375,-8.17,0.52,12,0.01,-459.00,7173.00,6690,20220916,-43.95,3510,20230726,6.84,4950,-24.24,20230330,3510,6.84,20230726,6690,-43.95,20220916,3510,6.84,20230726,3.90,N,048470,500,50 억,,144028,N,N,0,N,00,N