KissMeData/079170/price/prices-20240101.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
20240123,120649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,70,2,0.86,1518838510,182479,248.26,8060,8620,8060,10580,5700,8140,8323.36,7.31,0,2270,8553,8346,8233,8026,7913,8290,7970,26,2440,500,4880,10,1,5200000,427,6.98,0.69,12,3.51,1177.00,11904.00,18970,20230503,-56.72,7920,20240117,3.66,8900,-7.75,20240110,7920,3.66,20240117,18970,-56.72,20230503,7920,3.66,20240117,2.94,N,079170,500,26 억,,380310,N,N,0,N,00,N
20240123,110647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,70,2,0.86,1484634640,178313,242.59,8060,8620,8060,10580,5700,8140,8326.00,7.31,0,1261,8553,8346,8233,8026,7913,8290,7970,26,2440,500,4880,10,1,5200000,427,6.98,0.69,12,3.43,1177.00,11904.00,18970,20230503,-56.72,7920,20240117,3.66,8900,-7.75,20240110,7920,3.66,20240117,18970,-56.72,20230503,7920,3.66,20240117,2.94,N,079170,500,26 억,,380310,N,N,0,N,00,N
20240123,100647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8480,340,2,4.18,234393010,28432,38.68,8060,8500,8060,10580,5700,8140,8243.99,7.31,0,1111,8553,8346,8233,8026,7913,8290,7970,26,2440,500,4880,10,1,5200000,441,7.20,0.71,12,0.55,1177.00,11904.00,18970,20230503,-55.30,7920,20240117,7.07,8900,-4.72,20240110,7920,7.07,20240117,18970,-55.30,20230503,7920,7.07,20240117,2.94,N,079170,500,26 억,,380310,N,N,0,N,00,N
20240123,090647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8090,-50,5,-0.61,46670530,5766,7.84,8060,8190,8060,10580,5700,8140,8094.09,7.31,0,-1630,8553,8346,8233,8026,7913,8290,7970,26,2440,500,4880,10,1,5200000,421,6.87,0.68,12,0.11,1177.00,11904.00,18970,20230503,-57.35,7920,20240117,2.15,8900,-9.10,20240110,7920,2.15,20240117,18970,-57.35,20230503,7920,2.15,20240117,2.94,N,079170,500,26 억,,380310,N,N,0,N,00,N
20240119,160642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,50,2,0.62,190901170,23543,101.32,8040,8200,8040,10460,5640,8050,8108.62,7.16,0,7056,8170,8110,8020,7960,7870,8140,7990,26,2410,500,4830,10,1,5200000,421,6.88,0.68,12,0.45,1177.00,11904.00,18970,20230503,-57.30,7920,20240117,2.27,8900,-8.99,20240110,7920,2.27,20240117,18970,-57.30,20230503,7920,2.27,20240117,3.02,N,079170,500,26 억,,372367,N,N,0,N,00,N
20240119,150645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8070,20,2,0.25,172638090,21284,91.60,8040,8200,8040,10460,5640,8050,8111.17,7.16,0,7254,8170,8110,8020,7960,7870,8140,7990,26,2410,500,4830,10,1,5200000,420,6.86,0.68,12,0.41,1177.00,11904.00,18970,20230503,-57.46,7920,20240117,1.89,8900,-9.33,20240110,7920,1.89,20240117,18970,-57.46,20230503,7920,1.89,20240117,3.02,N,079170,500,26 억,,372367,N,N,0,N,00,N
20240119,140643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8080,30,2,0.37,161510110,19905,85.66,8040,8200,8040,10460,5640,8050,8114.05,7.16,0,6901,8170,8110,8020,7960,7870,8140,7990,26,2410,500,4830,10,1,5200000,420,6.86,0.68,12,0.38,1177.00,11904.00,18970,20230503,-57.41,7920,20240117,2.02,8900,-9.21,20240110,7920,2.02,20240117,18970,-57.41,20230503,7920,2.02,20240117,3.02,N,079170,500,26 억,,372367,N,N,0,N,00,N
20240119,130644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,50,2,0.62,154890910,19086,82.14,8040,8200,8040,10460,5640,8050,8115.42,7.16,0,7017,8170,8110,8020,7960,7870,8140,7990,26,2410,500,4830,10,1,5200000,421,6.88,0.68,12,0.37,1177.00,11904.00,18970,20230503,-57.30,7920,20240117,2.27,8900,-8.99,20240110,7920,2.27,20240117,18970,-57.30,20230503,7920,2.27,20240117,3.02,N,079170,500,26 억,,372367,N,N,0,N,00,N
20240119,120646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,60,2,0.75,144478300,17801,76.61,8040,8200,8040,10460,5640,8050,8116.30,7.16,0,7842,8170,8110,8020,7960,7870,8140,7990,26,2410,500,4830,10,1,5200000,422,6.89,0.68,12,0.34,1177.00,11904.00,18970,20230503,-57.25,7920,20240117,2.40,8900,-8.88,20240110,7920,2.40,20240117,18970,-57.25,20230503,7920,2.40,20240117,3.02,N,079170,500,26 억,,372367,N,N,0,N,00,N
20240119,110646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,70,2,0.87,120720210,14865,63.97,8040,8200,8040,10460,5640,8050,8121.10,7.16,0,7374,8170,8110,8020,7960,7870,8140,7990,26,2410,500,4830,10,1,5200000,422,6.90,0.68,12,0.29,1177.00,11904.00,18970,20230503,-57.20,7920,20240117,2.53,8900,-8.76,20240110,7920,2.53,20240117,18970,-57.20,20230503,7920,2.53,20240117,3.02,N,079170,500,26 억,,372367,N,N,0,N,00,N
20240119,100650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8180,130,2,1.61,75068470,9231,39.73,8040,8200,8040,10460,5640,8050,8132.21,7.16,0,5593,8170,8110,8020,7960,7870,8140,7990,26,2410,500,4830,10,1,5200000,425,6.95,0.69,12,0.18,1177.00,11904.00,18970,20230503,-56.88,7920,20240117,3.28,8900,-8.09,20240110,7920,3.28,20240117,18970,-56.88,20230503,7920,3.28,20240117,3.02,N,079170,500,26 억,,372367,N,N,0,N,00,N
20240119,090642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,50,2,0.62,17028110,2116,9.11,8040,8170,8040,10460,5640,8050,8047.31,7.16,0,500,8170,8110,8020,7960,7870,8140,7990,26,2410,500,4830,10,1,5200000,421,6.88,0.68,12,0.04,1177.00,11904.00,18970,20230503,-57.30,7920,20240117,2.27,8900,-8.99,20240110,7920,2.27,20240117,18970,-57.30,20230503,7920,2.27,20240117,3.02,N,079170,500,26 억,,372367,N,N,0,N,00,N
20240118,160641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8050,60,2,0.75,185207250,23130,32.38,7960,8080,7930,10380,5600,7990,8007.22,7.16,0,-129,8263,8126,8023,7886,7783,8075,7835,26,2390,500,4790,10,1,5200000,419,6.84,0.68,12,0.44,1177.00,11904.00,18970,20230503,-57.56,7920,20240117,1.64,8900,-9.55,20240110,7920,1.64,20240117,18970,-57.56,20230503,7920,1.64,20240117,3.50,N,079170,500,26 억,,372562,N,N,0,N,00,N
20240118,150642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8050,60,2,0.75,180981760,22603,31.64,7960,8080,7930,10380,5600,7990,8006.98,7.16,0,-204,8263,8126,8023,7886,7783,8075,7835,26,2390,500,4790,10,1,5200000,419,6.84,0.68,12,0.43,1177.00,11904.00,18970,20230503,-57.56,7920,20240117,1.64,8900,-9.55,20240110,7920,1.64,20240117,18970,-57.56,20230503,7920,1.64,20240117,3.50,N,079170,500,26 억,,372562,N,N,0,N,00,N
20240118,140643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,0,3,0.00,157076140,19631,27.48,7960,8080,7930,10380,5600,7990,8001.43,7.16,0,-192,8263,8126,8023,7886,7783,8075,7835,26,2390,500,4790,10,1,5200000,415,6.79,0.67,12,0.38,1177.00,11904.00,18970,20230503,-57.88,7920,20240117,0.88,8900,-10.22,20240110,7920,0.88,20240117,18970,-57.88,20230503,7920,0.88,20240117,3.50,N,079170,500,26 억,,372562,N,N,0,N,00,N
20240118,130642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8050,60,2,0.75,101411510,12672,17.74,7960,8080,7930,10380,5600,7990,8002.80,7.16,0,2109,8263,8126,8023,7886,7783,8075,7835,26,2390,500,4790,10,1,5200000,419,6.84,0.68,12,0.24,1177.00,11904.00,18970,20230503,-57.56,7920,20240117,1.64,8900,-9.55,20240110,7920,1.64,20240117,18970,-57.56,20230503,7920,1.64,20240117,3.50,N,079170,500,26 억,,372562,N,N,0,N,00,N
20240118,120644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,30,2,0.38,100758380,12591,17.62,7960,8080,7930,10380,5600,7990,8002.41,7.16,0,2129,8263,8126,8023,7886,7783,8075,7835,26,2390,500,4790,10,1,5200000,417,6.81,0.67,12,0.24,1177.00,11904.00,18970,20230503,-57.72,7920,20240117,1.26,8900,-9.89,20240110,7920,1.26,20240117,18970,-57.72,20230503,7920,1.26,20240117,3.50,N,079170,500,26 억,,372562,N,N,0,N,00,N
20240118,110644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8080,90,2,1.13,89593550,11202,15.68,7960,8080,7930,10380,5600,7990,7998.00,7.16,0,2455,8263,8126,8023,7886,7783,8075,7835,26,2390,500,4790,10,1,5200000,420,6.86,0.68,12,0.22,1177.00,11904.00,18970,20230503,-57.41,7920,20240117,2.02,8900,-9.21,20240110,7920,2.02,20240117,18970,-57.41,20230503,7920,2.02,20240117,3.50,N,079170,500,26 억,,372562,N,N,0,N,00,N
20240118,100641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,30,2,0.38,56254900,7051,9.87,7960,8030,7930,10380,5600,7990,7978.29,7.16,0,1046,8263,8126,8023,7886,7783,8075,7835,26,2390,500,4790,10,1,5200000,417,6.81,0.67,12,0.14,1177.00,11904.00,18970,20230503,-57.72,7920,20240117,1.26,8900,-9.89,20240110,7920,1.26,20240117,18970,-57.72,20230503,7920,1.26,20240117,3.50,N,079170,500,26 억,,372562,N,N,0,N,00,N
20240118,090641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,0,3,0.00,25228000,3166,4.43,7960,8020,7960,10380,5600,7990,7968.41,7.16,0,104,8263,8126,8023,7886,7783,8075,7835,26,2390,500,4790,10,1,5200000,415,6.79,0.67,12,0.06,1177.00,11904.00,18970,20230503,-57.88,7920,20240117,0.88,8900,-10.22,20240110,7920,0.88,20240117,18970,-57.88,20230503,7920,0.88,20240117,3.50,N,079170,500,26 억,,372562,N,N,0,N,00,N
20240117,160640,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7990,-170,5,-2.08,572133110,71420,111.04,8160,8160,7920,10600,5720,8160,8010.80,7.37,0,-10011,8513,8336,8223,8046,7933,8280,7990,26,2440,500,4890,10,1,5200000,415,6.79,0.67,12,1.37,1177.00,11904.00,18970,20230503,-57.88,7920,20240117,0.88,8900,-10.22,20240110,7920,0.88,20240117,18970,-57.88,20230503,7920,0.88,20240117,3.58,N,079170,500,26 억,,383155,N,N,0,N,00,N
20240117,150643,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7980,-180,5,-2.21,532601450,66448,103.31,8160,8160,7920,10600,5720,8160,8015.29,7.37,0,-11564,8513,8336,8223,8046,7933,8280,7990,26,2440,500,4890,10,1,5200000,415,6.78,0.67,12,1.28,1177.00,11904.00,18970,20230503,-57.93,7920,20240117,0.76,8900,-10.34,20240110,7920,0.76,20240117,18970,-57.93,20230503,7920,0.76,20240117,3.58,N,079170,500,26 억,,383155,N,N,0,N,00,N
20240117,140641,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7970,-190,5,-2.33,489243580,61014,94.86,8160,8160,7920,10600,5720,8160,8018.52,7.37,0,-9920,8513,8336,8223,8046,7933,8280,7990,26,2440,500,4890,10,1,5200000,414,6.77,0.67,12,1.17,1177.00,11904.00,18970,20230503,-57.99,7920,20240117,0.63,8900,-10.45,20240110,7920,0.63,20240117,18970,-57.99,20230503,7920,0.63,20240117,3.58,N,079170,500,26 억,,383155,N,N,0,N,00,N
20240117,130642,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7970,-190,5,-2.33,415311260,51713,80.40,8160,8160,7950,10600,5720,8160,8031.06,7.37,0,-11184,8513,8336,8223,8046,7933,8280,7990,26,2440,500,4890,10,1,5200000,414,6.77,0.67,12,0.99,1177.00,11904.00,18970,20230503,-57.99,7950,20240117,0.25,8900,-10.45,20240110,7950,0.25,20240117,18970,-57.99,20230503,7950,0.25,20240117,3.58,N,079170,500,26 억,,383155,N,N,0,N,00,N
20240117,120642,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8060,-100,5,-1.23,353285620,43960,68.35,8160,8160,7950,10600,5720,8160,8036.50,7.37,0,-8634,8513,8336,8223,8046,7933,8280,7990,26,2440,500,4890,10,1,5200000,419,6.85,0.68,12,0.85,1177.00,11904.00,18970,20230503,-57.51,7950,20240117,1.38,8900,-9.44,20240110,7950,1.38,20240117,18970,-57.51,20230503,7950,1.38,20240117,3.58,N,079170,500,26 억,,383155,N,N,0,N,00,N
20240117,110643,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8090,-70,5,-0.86,298750360,37139,57.74,8160,8160,7950,10600,5720,8160,8044.08,7.37,0,-7251,8513,8336,8223,8046,7933,8280,7990,26,2440,500,4890,10,1,5200000,421,6.87,0.68,12,0.71,1177.00,11904.00,18970,20230503,-57.35,7950,20240117,1.76,8900,-9.10,20240110,7950,1.76,20240117,18970,-57.35,20230503,7950,1.76,20240117,3.58,N,079170,500,26 억,,383155,N,N,0,N,00,N
20240117,100639,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8050,-110,5,-1.35,158815290,19650,30.55,8160,8160,8020,10600,5720,8160,8082.16,7.37,0,-5589,8513,8336,8223,8046,7933,8280,7990,26,2440,500,4890,10,1,5200000,419,6.84,0.68,12,0.38,1177.00,11904.00,18970,20230503,-57.56,8020,20240117,0.37,8900,-9.55,20240110,8020,0.37,20240117,18970,-57.56,20230503,8020,0.37,20240117,3.58,N,079170,500,26 억,,383155,N,N,0,N,00,N
20240117,090642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,-50,5,-0.61,27059870,3330,5.18,8160,8160,8100,10600,5720,8160,8125.98,7.37,0,-1065,8513,8336,8223,8046,7933,8280,7990,26,2440,500,4890,10,1,5200000,422,6.89,0.68,12,0.06,1177.00,11904.00,18970,20230503,-57.25,8020,20231205,1.12,8900,-8.88,20240110,8100,0.12,20240117,18970,-57.25,20230503,8020,1.12,20231205,3.58,N,079170,500,26 억,,383155,N,N,0,N,00,N
20240116,160640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,-200,5,-2.39,526452630,64217,215.55,8330,8400,8110,10860,5860,8360,8198.03,7.34,0,2636,8533,8446,8343,8256,8153,8490,8300,26,2500,500,5010,10,1,5200000,424,6.93,0.69,12,1.23,1177.00,11904.00,18970,20230503,-56.98,8020,20231205,1.75,8900,-8.31,20240110,8110,0.62,20240116,18970,-56.98,20230503,8020,1.75,20231205,3.53,N,079170,500,26 억,,381488,N,N,0,N,00,N
20240116,150639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-230,5,-2.75,511848660,62425,209.54,8330,8400,8110,10860,5860,8360,8199.42,7.34,0,2949,8533,8446,8343,8256,8153,8490,8300,26,2500,500,5010,10,1,5200000,423,6.91,0.68,12,1.20,1177.00,11904.00,18970,20230503,-57.14,8020,20231205,1.37,8900,-8.65,20240110,8110,0.25,20240116,18970,-57.14,20230503,8020,1.37,20231205,3.53,N,079170,500,26 억,,381488,N,N,0,N,00,N
20240116,140640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,-220,5,-2.63,467891530,57028,191.42,8330,8400,8110,10860,5860,8360,8204.59,7.34,0,3341,8533,8446,8343,8256,8153,8490,8300,26,2500,500,5010,10,1,5200000,423,6.92,0.68,12,1.10,1177.00,11904.00,18970,20230503,-57.09,8020,20231205,1.50,8900,-8.54,20240110,8110,0.37,20240116,18970,-57.09,20230503,8020,1.50,20231205,3.53,N,079170,500,26 억,,381488,N,N,0,N,00,N
20240116,130641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8240,-120,5,-1.44,308100760,37446,125.69,8330,8400,8150,10860,5860,8360,8227.87,7.34,0,2792,8533,8446,8343,8256,8153,8490,8300,26,2500,500,5010,10,1,5200000,428,7.00,0.69,12,0.72,1177.00,11904.00,18970,20230503,-56.56,8020,20231205,2.74,8900,-7.42,20240110,8150,1.10,20240116,18970,-56.56,20230503,8020,2.74,20231205,3.53,N,079170,500,26 억,,381488,N,N,0,N,00,N
20240116,120639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8250,-110,5,-1.32,292292930,35534,119.27,8330,8400,8150,10860,5860,8360,8225.73,7.34,0,3599,8533,8446,8343,8256,8153,8490,8300,26,2500,500,5010,10,1,5200000,429,7.01,0.69,12,0.68,1177.00,11904.00,18970,20230503,-56.51,8020,20231205,2.87,8900,-7.30,20240110,8150,1.23,20240116,18970,-56.51,20230503,8020,2.87,20231205,3.53,N,079170,500,26 억,,381488,N,N,0,N,00,N
20240116,110638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,-60,5,-0.72,218527410,26557,89.14,8330,8400,8150,10860,5860,8360,8228.62,7.34,0,-2137,8533,8446,8343,8256,8153,8490,8300,26,2500,500,5010,10,1,5200000,432,7.05,0.70,12,0.51,1177.00,11904.00,18970,20230503,-56.25,8020,20231205,3.49,8900,-6.74,20240110,8150,1.84,20240116,18970,-56.25,20230503,8020,3.49,20231205,3.53,N,079170,500,26 억,,381488,N,N,0,N,00,N
20240116,100639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,-140,5,-1.67,112523730,13614,45.70,8330,8400,8190,10860,5860,8360,8265.30,7.34,0,-3866,8533,8446,8343,8256,8153,8490,8300,26,2500,500,5010,10,1,5200000,427,6.98,0.69,12,0.26,1177.00,11904.00,18970,20230503,-56.67,8020,20231205,2.49,8900,-7.64,20240110,8160,0.74,20240103,18970,-56.67,20230503,8020,2.49,20231205,3.53,N,079170,500,26 억,,381488,N,N,0,N,00,N
20240116,090638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,40,2,0.48,8001080,957,3.21,8330,8400,8320,10860,5860,8360,8360.59,7.34,0,-654,8533,8446,8343,8256,8153,8490,8300,26,2500,500,5010,10,1,5200000,437,7.14,0.71,12,0.02,1177.00,11904.00,18970,20230503,-55.72,8020,20231205,4.74,8900,-5.62,20240110,8160,2.94,20240103,18970,-55.72,20230503,8020,4.74,20231205,3.53,N,079170,500,26 억,,381488,N,N,0,N,00,N
20240115,160637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,40,2,0.48,245803750,29492,54.53,8330,8430,8240,10810,5830,8320,8334.59,7.31,0,1438,8733,8526,8393,8186,8053,8460,8120,26,2490,500,4990,10,1,5200000,435,7.10,0.70,12,0.57,1177.00,11904.00,18970,20230503,-55.93,8020,20231205,4.24,8900,-6.07,20240110,8160,2.45,20240103,18970,-55.93,20230503,8020,4.24,20231205,3.49,N,079170,500,26 억,,379974,N,N,0,N,00,N
20240115,150638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,10,2,0.12,202543180,24297,44.92,8330,8430,8240,10810,5830,8320,8336.14,7.31,0,1145,8733,8526,8393,8186,8053,8460,8120,26,2490,500,4990,10,1,5200000,433,7.08,0.70,12,0.47,1177.00,11904.00,18970,20230503,-56.09,8020,20231205,3.87,8900,-6.40,20240110,8160,2.08,20240103,18970,-56.09,20230503,8020,3.87,20231205,3.49,N,079170,500,26 억,,379974,N,N,0,N,00,N
20240115,140638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8340,20,2,0.24,173417680,20802,38.46,8330,8430,8240,10810,5830,8320,8336.59,7.31,0,1645,8733,8526,8393,8186,8053,8460,8120,26,2490,500,4990,10,1,5200000,434,7.09,0.70,12,0.40,1177.00,11904.00,18970,20230503,-56.04,8020,20231205,3.99,8900,-6.29,20240110,8160,2.21,20240103,18970,-56.04,20230503,8020,3.99,20231205,3.49,N,079170,500,26 억,,379974,N,N,0,N,00,N
20240115,130637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,40,2,0.48,156735060,18797,34.75,8330,8430,8240,10810,5830,8320,8338.30,7.31,0,1546,8733,8526,8393,8186,8053,8460,8120,26,2490,500,4990,10,1,5200000,435,7.10,0.70,12,0.36,1177.00,11904.00,18970,20230503,-55.93,8020,20231205,4.24,8900,-6.07,20240110,8160,2.45,20240103,18970,-55.93,20230503,8020,4.24,20231205,3.49,N,079170,500,26 억,,379974,N,N,0,N,00,N
20240115,120638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8350,30,2,0.36,134148080,16094,29.76,8330,8430,8240,10810,5830,8320,8335.29,7.31,0,2271,8733,8526,8393,8186,8053,8460,8120,26,2490,500,4990,10,1,5200000,434,7.09,0.70,12,0.31,1177.00,11904.00,18970,20230503,-55.98,8020,20231205,4.11,8900,-6.18,20240110,8160,2.33,20240103,18970,-55.98,20230503,8020,4.11,20231205,3.49,N,079170,500,26 억,,379974,N,N,0,N,00,N
20240115,110636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,-20,5,-0.24,125013680,14996,27.73,8330,8430,8240,10810,5830,8320,8336.47,7.31,0,2549,8733,8526,8393,8186,8053,8460,8120,26,2490,500,4990,10,1,5200000,432,7.05,0.70,12,0.29,1177.00,11904.00,18970,20230503,-56.25,8020,20231205,3.49,8900,-6.74,20240110,8160,1.72,20240103,18970,-56.25,20230503,8020,3.49,20231205,3.49,N,079170,500,26 억,,379974,N,N,0,N,00,N
20240115,100634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8410,90,2,1.08,93691670,11244,20.79,8330,8430,8240,10810,5830,8320,8332.59,7.31,0,1586,8733,8526,8393,8186,8053,8460,8120,26,2490,500,4990,10,1,5200000,437,7.15,0.71,12,0.22,1177.00,11904.00,18970,20230503,-55.67,8020,20231205,4.86,8900,-5.51,20240110,8160,3.06,20240103,18970,-55.67,20230503,8020,4.86,20231205,3.49,N,079170,500,26 억,,379974,N,N,0,N,00,N
20240115,090637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8270,-50,5,-0.60,20968050,2529,4.68,8330,8340,8240,10810,5830,8320,8291.04,7.31,0,-1294,8733,8526,8393,8186,8053,8460,8120,26,2490,500,4990,10,1,5200000,430,7.03,0.69,12,0.05,1177.00,11904.00,18970,20230503,-56.40,8020,20231205,3.12,8900,-7.08,20240110,8160,1.35,20240103,18970,-56.40,20230503,8020,3.12,20231205,3.49,N,079170,500,26 억,,379974,N,N,0,N,00,N
20240112,160633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8320,-170,5,-2.00,451016360,54063,58.66,8400,8600,8260,11030,5950,8490,8342.49,7.55,0,-12875,8950,8720,8570,8340,8190,8645,8265,26,2540,500,5090,10,1,5200000,433,7.07,0.70,12,1.04,1177.00,11904.00,18970,20230503,-56.14,8020,20231205,3.74,8900,-6.52,20240110,8160,1.96,20240103,18970,-56.14,20230503,8020,3.74,20231205,3.47,N,079170,500,26 억,,392453,N,N,0,N,00,N
20240112,150635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-160,5,-1.88,437996250,52498,56.96,8400,8600,8260,11030,5950,8490,8343.09,7.55,0,-12280,8950,8720,8570,8340,8190,8645,8265,26,2540,500,5090,10,1,5200000,433,7.08,0.70,12,1.01,1177.00,11904.00,18970,20230503,-56.09,8020,20231205,3.87,8900,-6.40,20240110,8160,2.08,20240103,18970,-56.09,20230503,8020,3.87,20231205,3.47,N,079170,500,26 억,,392453,N,N,0,N,00,N
20240112,140635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-160,5,-1.88,405766270,48613,52.75,8400,8600,8260,11030,5950,8490,8346.86,7.55,0,-10646,8950,8720,8570,8340,8190,8645,8265,26,2540,500,5090,10,1,5200000,433,7.08,0.70,12,0.93,1177.00,11904.00,18970,20230503,-56.09,8020,20231205,3.87,8900,-6.40,20240110,8160,2.08,20240103,18970,-56.09,20230503,8020,3.87,20231205,3.47,N,079170,500,26 억,,392453,N,N,0,N,00,N
20240112,130632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8340,-150,5,-1.77,379393410,45442,49.31,8400,8600,8260,11030,5950,8490,8348.95,7.55,0,-10060,8950,8720,8570,8340,8190,8645,8265,26,2540,500,5090,10,1,5200000,434,7.09,0.70,12,0.87,1177.00,11904.00,18970,20230503,-56.04,8020,20231205,3.99,8900,-6.29,20240110,8160,2.21,20240103,18970,-56.04,20230503,8020,3.99,20231205,3.47,N,079170,500,26 억,,392453,N,N,0,N,00,N
20240112,120635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8390,-100,5,-1.18,369812690,44293,48.06,8400,8600,8260,11030,5950,8490,8349.22,7.55,0,-9636,8950,8720,8570,8340,8190,8645,8265,26,2540,500,5090,10,1,5200000,436,7.13,0.70,12,0.85,1177.00,11904.00,18970,20230503,-55.77,8020,20231205,4.61,8900,-5.73,20240110,8160,2.82,20240103,18970,-55.77,20230503,8020,4.61,20231205,3.47,N,079170,500,26 억,,392453,N,N,0,N,00,N
20240112,110632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,-200,5,-2.36,305434130,36552,39.66,8400,8600,8260,11030,5950,8490,8356.14,7.55,0,-7817,8950,8720,8570,8340,8190,8645,8265,26,2540,500,5090,10,1,5200000,431,7.04,0.70,12,0.70,1177.00,11904.00,18970,20230503,-56.30,8020,20231205,3.37,8900,-6.85,20240110,8160,1.59,20240103,18970,-56.30,20230503,8020,3.37,20231205,3.47,N,079170,500,26 억,,392453,N,N,0,N,00,N
20240112,100633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,-200,5,-2.36,260026580,31072,33.71,8400,8600,8270,11030,5950,8490,8368.50,7.55,0,-7562,8950,8720,8570,8340,8190,8645,8265,26,2540,500,5090,10,1,5200000,431,7.04,0.70,12,0.60,1177.00,11904.00,18970,20230503,-56.30,8020,20231205,3.37,8900,-6.85,20240110,8160,1.59,20240103,18970,-56.30,20230503,8020,3.37,20231205,3.47,N,079170,500,26 억,,392453,N,N,0,N,00,N
20240112,090633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8530,40,2,0.47,16657180,1969,2.14,8400,8540,8400,11030,5950,8490,8459.65,7.55,0,-588,8950,8720,8570,8340,8190,8645,8265,26,2540,500,5090,10,1,5200000,444,7.25,0.72,12,0.04,1177.00,11904.00,18970,20230503,-55.03,8020,20231205,6.36,8900,-4.16,20240110,8160,4.53,20240103,18970,-55.03,20230503,8020,6.36,20231205,3.47,N,079170,500,26 억,,392453,N,N,0,N,00,N
20240111,160629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8490,-210,5,-2.41,785848230,92075,38.20,8650,8800,8420,11310,6090,8700,8534.89,7.40,0,7632,9100,8900,8700,8500,8300,9000,8600,26,2610,500,5220,10,1,5200000,441,7.21,0.71,12,1.77,1177.00,11904.00,18970,20230503,-55.25,8020,20231205,5.86,8900,-4.61,20240110,8160,4.04,20240103,18970,-55.25,20230503,8020,5.86,20231205,3.48,N,079170,500,26 억,,384635,N,N,0,N,00,N
20240111,150633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8440,-260,5,-2.99,754973110,88434,36.69,8650,8800,8420,11310,6090,8700,8537.14,7.40,0,7896,9100,8900,8700,8500,8300,9000,8600,26,2610,500,5220,10,1,5200000,439,7.17,0.71,12,1.70,1177.00,11904.00,18970,20230503,-55.51,8020,20231205,5.24,8900,-5.17,20240110,8160,3.43,20240103,18970,-55.51,20230503,8020,5.24,20231205,3.48,N,079170,500,26 억,,384635,N,N,0,N,00,N
20240111,140632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8600,-100,5,-1.15,402080910,46826,19.43,8650,8800,8510,11310,6090,8700,8586.70,7.40,0,193,9100,8900,8700,8500,8300,9000,8600,26,2610,500,5220,10,1,5200000,447,7.31,0.72,12,0.90,1177.00,11904.00,18970,20230503,-54.67,8020,20231205,7.23,8900,-3.37,20240110,8160,5.39,20240103,18970,-54.67,20230503,8020,7.23,20231205,3.48,N,079170,500,26 억,,384635,N,N,0,N,00,N
20240111,130630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8560,-140,5,-1.61,338451940,39406,16.35,8650,8800,8510,11310,6090,8700,8588.84,7.40,0,-861,9100,8900,8700,8500,8300,9000,8600,26,2610,500,5220,10,1,5200000,445,7.27,0.72,12,0.76,1177.00,11904.00,18970,20230503,-54.88,8020,20231205,6.73,8900,-3.82,20240110,8160,4.90,20240103,18970,-54.88,20230503,8020,6.73,20231205,3.48,N,079170,500,26 억,,384635,N,N,0,N,00,N
20240111,120630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8590,-110,5,-1.26,299446710,34865,14.47,8650,8800,8510,11310,6090,8700,8588.75,7.40,0,-1098,9100,8900,8700,8500,8300,9000,8600,26,2610,500,5220,10,1,5200000,447,7.30,0.72,12,0.67,1177.00,11904.00,18970,20230503,-54.72,8020,20231205,7.11,8900,-3.48,20240110,8160,5.27,20240103,18970,-54.72,20230503,8020,7.11,20231205,3.48,N,079170,500,26 억,,384635,N,N,0,N,00,N
20240111,110633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8600,-100,5,-1.15,232226990,27062,11.23,8650,8800,8510,11310,6090,8700,8581.29,7.40,0,-724,9100,8900,8700,8500,8300,9000,8600,26,2610,500,5220,10,1,5200000,447,7.31,0.72,12,0.52,1177.00,11904.00,18970,20230503,-54.67,8020,20231205,7.23,8900,-3.37,20240110,8160,5.39,20240103,18970,-54.67,20230503,8020,7.23,20231205,3.48,N,079170,500,26 억,,384635,N,N,0,N,00,N
20240111,100631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,-130,5,-1.49,200583520,23370,9.70,8650,8800,8510,11310,6090,8700,8582.95,7.40,0,-1498,9100,8900,8700,8500,8300,9000,8600,26,2610,500,5220,10,1,5200000,446,7.28,0.72,12,0.45,1177.00,11904.00,18970,20230503,-54.82,8020,20231205,6.86,8900,-3.71,20240110,8160,5.02,20240103,18970,-54.82,20230503,8020,6.86,20231205,3.48,N,079170,500,26 억,,384635,N,N,0,N,00,N
20240111,090630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8560,-140,5,-1.61,71465980,8265,3.43,8650,8800,8510,11310,6090,8700,8646.82,7.40,0,-1828,9100,8900,8700,8500,8300,9000,8600,26,2610,500,5220,10,1,5200000,445,7.27,0.72,12,0.16,1177.00,11904.00,18970,20230503,-54.88,8020,20231205,6.73,8900,-3.82,20240110,8160,4.90,20240103,18970,-54.88,20230503,8020,6.73,20231205,3.48,N,079170,500,26 억,,384635,N,N,0,N,00,N
20240110,160628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8700,200,2,2.35,2092296920,240578,237.27,8690,8900,8500,11050,5950,8500,8696.96,8.02,0,-32807,8693,8596,8423,8326,8153,8645,8375,26,2550,500,5100,10,1,5200000,452,7.39,0.73,12,4.63,1177.00,11904.00,18970,20230503,-54.14,8020,20231205,8.48,8900,-2.25,20240110,8160,6.62,20240103,18970,-54.14,20230503,8020,8.48,20231205,3.46,N,079170,500,26 억,,417094,N,N,0,N,00,N
20240110,150631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8720,220,2,2.59,2033172900,233775,230.56,8690,8900,8500,11050,5950,8500,8697.14,8.02,0,-32302,8693,8596,8423,8326,8153,8645,8375,26,2550,500,5100,10,1,5200000,453,7.41,0.73,12,4.50,1177.00,11904.00,18970,20230503,-54.03,8020,20231205,8.73,8900,-2.02,20240110,8160,6.86,20240103,18970,-54.03,20230503,8020,8.73,20231205,3.46,N,079170,500,26 억,,417094,N,N,0,N,00,N
20240110,140631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8780,280,2,3.29,1847998280,212576,209.66,8690,8900,8500,11050,5950,8500,8693.35,8.02,0,-30588,8693,8596,8423,8326,8153,8645,8375,26,2550,500,5100,10,1,5200000,457,7.46,0.74,12,4.09,1177.00,11904.00,18970,20230503,-53.72,8020,20231205,9.48,8900,-1.35,20240110,8160,7.60,20240103,18970,-53.72,20230503,8020,9.48,20231205,3.46,N,079170,500,26 억,,417094,N,N,0,N,00,N
20240110,130629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8840,340,2,4.00,1697071330,195396,192.71,8690,8900,8500,11050,5950,8500,8685.29,8.02,0,-26730,8693,8596,8423,8326,8153,8645,8375,26,2550,500,5100,10,1,5200000,460,7.51,0.74,12,3.76,1177.00,11904.00,18970,20230503,-53.40,8020,20231205,10.22,8900,-0.67,20240110,8160,8.33,20240103,18970,-53.40,20230503,8020,10.22,20231205,3.46,N,079170,500,26 억,,417094,N,N,0,N,00,N
20240110,120631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8740,240,2,2.82,1308697300,151201,149.12,8690,8900,8500,11050,5950,8500,8655.35,8.02,0,-25512,8693,8596,8423,8326,8153,8645,8375,26,2550,500,5100,10,1,5200000,454,7.43,0.73,12,2.91,1177.00,11904.00,18970,20230503,-53.93,8020,20231205,8.98,8900,-1.80,20240110,8160,7.11,20240103,18970,-53.93,20230503,8020,8.98,20231205,3.46,N,079170,500,26 억,,417094,N,N,0,N,00,N
20240110,110629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8720,220,2,2.59,1123814340,129930,128.14,8690,8900,8500,11050,5950,8500,8649.38,8.02,0,-25708,8693,8596,8423,8326,8153,8645,8375,26,2550,500,5100,10,1,5200000,453,7.41,0.73,12,2.50,1177.00,11904.00,18970,20230503,-54.03,8020,20231205,8.73,8900,-2.02,20240110,8160,6.86,20240103,18970,-54.03,20230503,8020,8.73,20231205,3.46,N,079170,500,26 억,,417094,N,N,0,N,00,N
20240110,100628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8560,60,2,0.71,711649890,82747,81.61,8690,8710,8500,11050,5950,8500,8600.31,8.02,0,-27111,8693,8596,8423,8326,8153,8645,8375,26,2550,500,5100,10,1,5200000,445,7.27,0.72,12,1.59,1177.00,11904.00,18970,20230503,-54.88,8020,20231205,6.73,8710,-1.72,20240110,8160,4.90,20240103,18970,-54.88,20230503,8020,6.73,20231205,3.46,N,079170,500,26 억,,417094,N,N,0,N,00,N
20240110,090628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8560,60,2,0.71,296378310,34285,33.81,8690,8710,8560,11050,5950,8500,8644.55,8.02,0,-12144,8693,8596,8423,8326,8153,8645,8375,26,2550,500,5100,10,1,5200000,445,7.27,0.72,12,0.66,1177.00,11904.00,18970,20230503,-54.88,8020,20231205,6.73,8710,-1.72,20240110,8160,4.90,20240103,18970,-54.88,20230503,8020,6.73,20231205,3.46,N,079170,500,26 억,,417094,N,N,0,N,00,N
20240109,160627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8500,160,2,1.92,794986780,94879,250.07,8340,8520,8250,10840,5840,8340,8378.94,7.66,0,16998,8500,8420,8340,8260,8180,8460,8300,26,2500,500,5000,10,1,5200000,442,7.22,0.71,12,1.82,1177.00,11904.00,18970,20230503,-55.19,8020,20231205,5.99,8520,-0.23,20240109,8160,4.17,20240103,18970,-55.19,20230503,8020,5.99,20231205,3.47,N,079170,500,26 억,,398305,N,N,0,N,00,N
20240109,150628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8460,120,2,1.44,742565220,88703,233.79,8340,8520,8250,10840,5840,8340,8371.37,7.66,0,17635,8500,8420,8340,8260,8180,8460,8300,26,2500,500,5000,10,1,5200000,440,7.19,0.71,12,1.71,1177.00,11904.00,18970,20230503,-55.40,8020,20231205,5.49,8520,-0.70,20240109,8160,3.68,20240103,18970,-55.40,20230503,8020,5.49,20231205,3.47,N,079170,500,26 억,,398305,N,N,0,N,00,N
20240109,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8500,160,2,1.92,543830950,65186,171.81,8340,8510,8250,10840,5840,8340,8342.76,7.66,0,16003,8500,8420,8340,8260,8180,8460,8300,26,2500,500,5000,10,1,5200000,442,7.22,0.71,12,1.25,1177.00,11904.00,18970,20230503,-55.19,8020,20231205,5.99,8510,-0.12,20240109,8160,4.17,20240103,18970,-55.19,20230503,8020,5.99,20231205,3.47,N,079170,500,26 억,,398305,N,N,0,N,00,N
20240109,130628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8280,-60,5,-0.72,265252200,31977,84.28,8340,8400,8250,10840,5840,8340,8295.09,7.66,0,6231,8500,8420,8340,8260,8180,8460,8300,26,2500,500,5000,10,1,5200000,431,7.03,0.70,12,0.61,1177.00,11904.00,18970,20230503,-56.35,8020,20231205,3.24,8430,-1.78,20240102,8160,1.47,20240103,18970,-56.35,20230503,8020,3.24,20231205,3.47,N,079170,500,26 억,,398305,N,N,0,N,00,N
20240109,120633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,-50,5,-0.60,252147360,30395,80.11,8340,8400,8250,10840,5840,8340,8295.69,7.66,0,5830,8500,8420,8340,8260,8180,8460,8300,26,2500,500,5000,10,1,5200000,431,7.04,0.70,12,0.58,1177.00,11904.00,18970,20230503,-56.30,8020,20231205,3.37,8430,-1.66,20240102,8160,1.59,20240103,18970,-56.30,20230503,8020,3.37,20231205,3.47,N,079170,500,26 억,,398305,N,N,0,N,00,N
20240109,110629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,-40,5,-0.48,244034350,29417,77.53,8340,8400,8250,10840,5840,8340,8295.69,7.66,0,5783,8500,8420,8340,8260,8180,8460,8300,26,2500,500,5000,10,1,5200000,432,7.05,0.70,12,0.57,1177.00,11904.00,18970,20230503,-56.25,8020,20231205,3.49,8430,-1.54,20240102,8160,1.72,20240103,18970,-56.25,20230503,8020,3.49,20231205,3.47,N,079170,500,26 억,,398305,N,N,0,N,00,N
20240109,100628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8320,-20,5,-0.24,130097120,15631,41.20,8340,8400,8300,10840,5840,8340,8323.02,7.66,0,2515,8500,8420,8340,8260,8180,8460,8300,26,2500,500,5000,10,1,5200000,433,7.07,0.70,12,0.30,1177.00,11904.00,18970,20230503,-56.14,8020,20231205,3.74,8430,-1.30,20240102,8160,1.96,20240103,18970,-56.14,20230503,8020,3.74,20231205,3.47,N,079170,500,26 억,,398305,N,N,0,N,00,N
20240109,090628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,20,2,0.24,10117170,1212,3.19,8340,8400,8340,10840,5840,8340,8347.50,7.66,0,95,8500,8420,8340,8260,8180,8460,8300,26,2500,500,5000,10,1,5200000,435,7.10,0.70,12,0.02,1177.00,11904.00,18970,20230503,-55.93,8020,20231205,4.24,8430,-0.83,20240102,8160,2.45,20240103,18970,-55.93,20230503,8020,4.24,20231205,3.47,N,079170,500,26 억,,398305,N,N,0,N,00,N
20240108,160627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8340,60,2,0.72,313090410,37591,138.18,8290,8420,8260,10760,5800,8280,8328.80,7.54,0,6063,8453,8366,8283,8196,8113,8410,8240,26,2480,500,4960,10,1,5200000,434,7.09,0.70,12,0.72,1177.00,11904.00,18970,20230503,-56.04,8020,20231205,3.99,8430,-1.07,20240102,8160,2.21,20240103,18970,-56.04,20230503,8020,3.99,20231205,3.50,N,079170,500,26 억,,391978,N,N,0,N,00,N
20240108,150628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8320,40,2,0.48,301611610,36213,133.12,8290,8420,8260,10760,5800,8280,8328.82,7.54,0,5891,8453,8366,8283,8196,8113,8410,8240,26,2480,500,4960,10,1,5200000,433,7.07,0.70,12,0.70,1177.00,11904.00,18970,20230503,-56.14,8020,20231205,3.74,8430,-1.30,20240102,8160,1.96,20240103,18970,-56.14,20230503,8020,3.74,20231205,3.50,N,079170,500,26 억,,391978,N,N,0,N,00,N
20240108,140627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8350,70,2,0.85,287707640,34542,126.97,8290,8420,8260,10760,5800,8280,8329.21,7.54,0,6479,8453,8366,8283,8196,8113,8410,8240,26,2480,500,4960,10,1,5200000,434,7.09,0.70,12,0.66,1177.00,11904.00,18970,20230503,-55.98,8020,20231205,4.11,8430,-0.95,20240102,8160,2.33,20240103,18970,-55.98,20230503,8020,4.11,20231205,3.50,N,079170,500,26 억,,391978,N,N,0,N,00,N
20240108,130626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,20,2,0.24,238091500,28566,105.01,8290,8420,8260,10760,5800,8280,8334.79,7.54,0,5516,8453,8366,8283,8196,8113,8410,8240,26,2480,500,4960,10,1,5200000,432,7.05,0.70,12,0.55,1177.00,11904.00,18970,20230503,-56.25,8020,20231205,3.49,8430,-1.54,20240102,8160,1.72,20240103,18970,-56.25,20230503,8020,3.49,20231205,3.50,N,079170,500,26 억,,391978,N,N,0,N,00,N
20240108,120627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,50,2,0.60,195168130,23391,85.98,8290,8420,8260,10760,5800,8280,8343.73,7.54,0,4594,8453,8366,8283,8196,8113,8410,8240,26,2480,500,4960,10,1,5200000,433,7.08,0.70,12,0.45,1177.00,11904.00,18970,20230503,-56.09,8020,20231205,3.87,8430,-1.19,20240102,8160,2.08,20240103,18970,-56.09,20230503,8020,3.87,20231205,3.50,N,079170,500,26 억,,391978,N,N,0,N,00,N
20240108,110628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,80,2,0.97,152124100,18218,66.97,8290,8420,8260,10760,5800,8280,8350.21,7.54,0,3779,8453,8366,8283,8196,8113,8410,8240,26,2480,500,4960,10,1,5200000,435,7.10,0.70,12,0.35,1177.00,11904.00,18970,20230503,-55.93,8020,20231205,4.24,8430,-0.83,20240102,8160,2.45,20240103,18970,-55.93,20230503,8020,4.24,20231205,3.50,N,079170,500,26 억,,391978,N,N,0,N,00,N
20240108,100629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,50,2,0.60,55658840,6714,24.68,8290,8330,8260,10760,5800,8280,8289.97,7.54,0,1472,8453,8366,8283,8196,8113,8410,8240,26,2480,500,4960,10,1,5200000,433,7.08,0.70,12,0.13,1177.00,11904.00,18970,20230503,-56.09,8020,20231205,3.87,8430,-1.19,20240102,8160,2.08,20240103,18970,-56.09,20230503,8020,3.87,20231205,3.50,N,079170,500,26 억,,391978,N,N,0,N,00,N
20240108,090626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8260,-20,5,-0.24,11861920,1434,5.27,8290,8290,8260,10760,5800,8280,8271.91,7.54,0,-304,8453,8366,8283,8196,8113,8410,8240,26,2480,500,4960,10,1,5200000,430,7.02,0.69,12,0.03,1177.00,11904.00,18970,20230503,-56.46,8020,20231205,2.99,8430,-2.02,20240102,8160,1.23,20240103,18970,-56.46,20230503,8020,2.99,20231205,3.50,N,079170,500,26 억,,391978,N,N,0,N,00,N
20240105,160626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8280,20,2,0.24,224069630,27056,123.07,8230,8370,8200,10730,5790,8260,8281.71,7.45,0,4513,8360,8310,8240,8190,8120,8275,8155,26,2470,500,4950,10,1,5200000,431,7.03,0.70,12,0.52,1177.00,11904.00,18970,20230503,-56.35,8020,20231205,3.24,8430,-1.78,20240102,8160,1.47,20240103,18970,-56.35,20230503,8020,3.24,20231205,3.53,N,079170,500,26 억,,387350,N,N,0,N,00,N
20240105,150628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8270,10,2,0.12,218786360,26417,120.16,8230,8370,8200,10730,5790,8260,8282.04,7.45,0,4495,8360,8310,8240,8190,8120,8275,8155,26,2470,500,4950,10,1,5200000,430,7.03,0.69,12,0.51,1177.00,11904.00,18970,20230503,-56.40,8020,20231205,3.12,8430,-1.90,20240102,8160,1.35,20240103,18970,-56.40,20230503,8020,3.12,20231205,3.53,N,079170,500,26 억,,387350,N,N,0,N,00,N
20240105,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8270,10,2,0.12,163273830,19687,89.55,8230,8370,8200,10730,5790,8260,8293.50,7.45,0,4562,8360,8310,8240,8190,8120,8275,8155,26,2470,500,4950,10,1,5200000,430,7.03,0.69,12,0.38,1177.00,11904.00,18970,20230503,-56.40,8020,20231205,3.12,8430,-1.90,20240102,8160,1.35,20240103,18970,-56.40,20230503,8020,3.12,20231205,3.53,N,079170,500,26 억,,387350,N,N,0,N,00,N
20240105,130626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,30,2,0.36,130564660,15732,71.56,8230,8370,8200,10730,5790,8260,8299.33,7.45,0,4187,8360,8310,8240,8190,8120,8275,8155,26,2470,500,4950,10,1,5200000,431,7.04,0.70,12,0.30,1177.00,11904.00,18970,20230503,-56.30,8020,20231205,3.37,8430,-1.66,20240102,8160,1.59,20240103,18970,-56.30,20230503,8020,3.37,20231205,3.53,N,079170,500,26 억,,387350,N,N,0,N,00,N
20240105,120626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,30,2,0.36,124726680,15029,68.36,8230,8370,8200,10730,5790,8260,8299.09,7.45,0,4233,8360,8310,8240,8190,8120,8275,8155,26,2470,500,4950,10,1,5200000,431,7.04,0.70,12,0.29,1177.00,11904.00,18970,20230503,-56.30,8020,20231205,3.37,8430,-1.66,20240102,8160,1.59,20240103,18970,-56.30,20230503,8020,3.37,20231205,3.53,N,079170,500,26 억,,387350,N,N,0,N,00,N
20240105,110624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8340,80,2,0.97,82956600,10022,45.59,8230,8370,8200,10730,5790,8260,8277.47,7.45,0,4260,8360,8310,8240,8190,8120,8275,8155,26,2470,500,4950,10,1,5200000,434,7.09,0.70,12,0.19,1177.00,11904.00,18970,20230503,-56.04,8020,20231205,3.99,8430,-1.07,20240102,8160,2.21,20240103,18970,-56.04,20230503,8020,3.99,20231205,3.53,N,079170,500,26 억,,387350,N,N,0,N,00,N
20240105,100628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8350,90,2,1.09,63894290,7731,35.17,8230,8370,8200,10730,5790,8260,8264.69,7.45,0,4094,8360,8310,8240,8190,8120,8275,8155,26,2470,500,4950,10,1,5200000,434,7.09,0.70,12,0.15,1177.00,11904.00,18970,20230503,-55.98,8020,20231205,4.11,8430,-0.95,20240102,8160,2.33,20240103,18970,-55.98,20230503,8020,4.11,20231205,3.53,N,079170,500,26 억,,387350,N,N,0,N,00,N
20240105,090625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,-40,5,-0.48,8726040,1061,4.83,8230,8260,8210,10730,5790,8260,8224.02,7.45,0,548,8360,8310,8240,8190,8120,8275,8155,26,2470,500,4950,10,1,5200000,427,6.98,0.69,12,0.02,1177.00,11904.00,18970,20230503,-56.67,8020,20231205,2.49,8430,-2.49,20240102,8160,0.74,20240103,18970,-56.67,20230503,8020,2.49,20231205,3.53,N,079170,500,26 억,,387350,N,N,0,N,00,N
20240104,160623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8260,-30,5,-0.36,172889500,21020,54.17,8290,8290,8170,10770,5810,8290,8223.02,7.49,0,-2118,8443,8366,8263,8186,8083,8315,8135,26,2480,500,4970,10,1,5200000,430,7.02,0.69,12,0.40,1177.00,11904.00,18970,20230503,-56.46,8020,20231205,2.99,8430,-2.02,20240102,8160,1.23,20240103,18970,-56.46,20230503,8020,2.99,20231205,3.58,N,079170,500,26 억,,389477,N,N,0,N,00,N
20240104,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8180,-110,5,-1.33,132780310,16156,41.63,8290,8290,8170,10770,5810,8290,8216.36,7.49,0,-2712,8443,8366,8263,8186,8083,8315,8135,26,2480,500,4970,10,1,5200000,425,6.95,0.69,12,0.31,1177.00,11904.00,18970,20230503,-56.88,8020,20231205,2.00,8430,-2.97,20240102,8160,0.25,20240103,18970,-56.88,20230503,8020,2.00,20231205,3.58,N,079170,500,26 억,,389477,N,N,0,N,00,N
20240104,140624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8200,-90,5,-1.09,99409030,12088,31.15,8290,8290,8180,10770,5810,8290,8220.92,7.49,0,-2403,8443,8366,8263,8186,8083,8315,8135,26,2480,500,4970,10,1,5200000,426,6.97,0.69,12,0.23,1177.00,11904.00,18970,20230503,-56.77,8020,20231205,2.24,8430,-2.73,20240102,8160,0.49,20240103,18970,-56.77,20230503,8020,2.24,20231205,3.58,N,079170,500,26 억,,389477,N,N,0,N,00,N
20240104,130624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,-80,5,-0.97,74909510,9103,23.46,8290,8290,8190,10770,5810,8290,8225.56,7.49,0,-1973,8443,8366,8263,8186,8083,8315,8135,26,2480,500,4970,10,1,5200000,427,6.98,0.69,12,0.18,1177.00,11904.00,18970,20230503,-56.72,8020,20231205,2.37,8430,-2.61,20240102,8160,0.61,20240103,18970,-56.72,20230503,8020,2.37,20231205,3.58,N,079170,500,26 억,,389477,N,N,0,N,00,N
20240104,120623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8200,-90,5,-1.09,70980670,8624,22.22,8290,8290,8190,10770,5810,8290,8226.94,7.49,0,-1580,8443,8366,8263,8186,8083,8315,8135,26,2480,500,4970,10,1,5200000,426,6.97,0.69,12,0.17,1177.00,11904.00,18970,20230503,-56.77,8020,20231205,2.24,8430,-2.73,20240102,8160,0.49,20240103,18970,-56.77,20230503,8020,2.24,20231205,3.58,N,079170,500,26 억,,389477,N,N,0,N,00,N
20240104,110623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,-80,5,-0.97,51286980,6224,16.04,8290,8290,8190,10770,5810,8290,8235.85,7.49,0,-1561,8443,8366,8263,8186,8083,8315,8135,26,2480,500,4970,10,1,5200000,427,6.98,0.69,12,0.12,1177.00,11904.00,18970,20230503,-56.72,8020,20231205,2.37,8430,-2.61,20240102,8160,0.61,20240103,18970,-56.72,20230503,8020,2.37,20231205,3.58,N,079170,500,26 억,,389477,N,N,0,N,00,N
20240104,100622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8250,-40,5,-0.48,34905390,4236,10.92,8290,8290,8190,10770,5810,8290,8233.51,7.49,0,-732,8443,8366,8263,8186,8083,8315,8135,26,2480,500,4970,10,1,5200000,429,7.01,0.69,12,0.08,1177.00,11904.00,18970,20230503,-56.51,8020,20231205,2.87,8430,-2.14,20240102,8160,1.10,20240103,18970,-56.51,20230503,8020,2.87,20231205,3.58,N,079170,500,26 억,,389477,N,N,0,N,00,N
20240104,090625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8200,-90,5,-1.09,14037110,1700,4.38,8290,8290,8200,10770,5810,8290,8243.42,7.49,0,-27,8443,8366,8263,8186,8083,8315,8135,26,2480,500,4970,10,1,5200000,426,6.97,0.69,12,0.03,1177.00,11904.00,18970,20230503,-56.77,8020,20231205,2.24,8430,-2.73,20240102,8160,0.49,20240103,18970,-56.77,20230503,8020,2.24,20231205,3.58,N,079170,500,26 억,,389477,N,N,0,N,00,N
20240103,160621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,-50,5,-0.60,318657740,38781,68.38,8340,8340,8160,10840,5840,8340,8215.62,7.68,0,-9849,8546,8442,8326,8222,8106,8495,8275,26,2500,500,5000,10,1,5200000,431,7.04,0.70,12,0.75,1177.00,11904.00,18970,20230503,-56.30,8020,20231205,3.37,8430,-1.66,20240102,8160,1.59,20240103,18970,-56.30,20230503,8020,3.37,20231205,3.59,N,079170,500,26 억,,399352,N,N,0,N,00,N
20240103,150620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-110,5,-1.32,309734680,37700,66.48,8340,8340,8160,10840,5840,8340,8214.50,7.68,0,-9769,8546,8442,8326,8222,8106,8495,8275,26,2500,500,5000,10,1,5200000,428,6.99,0.69,12,0.72,1177.00,11904.00,18970,20230503,-56.62,8020,20231205,2.62,8430,-2.37,20240102,8160,0.86,20240103,18970,-56.62,20230503,8020,2.62,20231205,3.59,N,079170,500,26 억,,399352,N,N,0,N,00,N
20240103,140619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-110,5,-1.32,283042440,34460,60.76,8340,8340,8160,10840,5840,8340,8212.23,7.68,0,-10168,8546,8442,8326,8222,8106,8495,8275,26,2500,500,5000,10,1,5200000,428,6.99,0.69,12,0.66,1177.00,11904.00,18970,20230503,-56.62,8020,20231205,2.62,8430,-2.37,20240102,8160,0.86,20240103,18970,-56.62,20230503,8020,2.62,20231205,3.59,N,079170,500,26 억,,399352,N,N,0,N,00,N
20240103,130621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,-120,5,-1.44,269992500,32873,57.96,8340,8340,8160,10840,5840,8340,8211.70,7.68,0,-9865,8546,8442,8326,8222,8106,8495,8275,26,2500,500,5000,10,1,5200000,427,6.98,0.69,12,0.63,1177.00,11904.00,18970,20230503,-56.67,8020,20231205,2.49,8430,-2.49,20240102,8160,0.74,20240103,18970,-56.67,20230503,8020,2.49,20231205,3.59,N,079170,500,26 억,,399352,N,N,0,N,00,N
20240103,120624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8240,-100,5,-1.20,236011050,28741,50.68,8340,8340,8160,10840,5840,8340,8209.91,7.68,0,-8739,8546,8442,8326,8222,8106,8495,8275,26,2500,500,5000,10,1,5200000,428,7.00,0.69,12,0.55,1177.00,11904.00,18970,20230503,-56.56,8020,20231205,2.74,8430,-2.25,20240102,8160,0.98,20240103,18970,-56.56,20230503,8020,2.74,20231205,3.59,N,079170,500,26 억,,399352,N,N,0,N,00,N
20240103,110619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8200,-140,5,-1.68,203627050,24791,43.71,8340,8340,8160,10840,5840,8340,8211.76,7.68,0,-8324,8546,8442,8326,8222,8106,8495,8275,26,2500,500,5000,10,1,5200000,426,6.97,0.69,12,0.48,1177.00,11904.00,18970,20230503,-56.77,8020,20231205,2.24,8430,-2.73,20240102,8160,0.49,20240103,18970,-56.77,20230503,8020,2.24,20231205,3.59,N,079170,500,26 억,,399352,N,N,0,N,00,N
20240103,100620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8180,-160,5,-1.92,176028940,21420,37.77,8340,8340,8170,10840,5840,8340,8215.74,7.68,0,-7144,8546,8442,8326,8222,8106,8495,8275,26,2500,500,5000,10,1,5200000,425,6.95,0.69,12,0.41,1177.00,11904.00,18970,20230503,-56.88,8020,20231205,2.00,8430,-2.97,20240102,8170,0.12,20240103,18970,-56.88,20230503,8020,2.00,20231205,3.59,N,079170,500,26 억,,399352,N,N,0,N,00,N
20240103,090619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8280,-60,5,-0.72,19473600,2344,4.13,8340,8340,8260,10840,5840,8340,8301.55,7.68,0,-142,8546,8442,8326,8222,8106,8495,8275,26,2500,500,5000,10,1,5200000,431,7.03,0.70,12,0.05,1177.00,11904.00,18970,20230503,-56.35,8020,20231205,3.24,8430,-1.78,20240102,8210,0.85,20240102,18970,-56.35,20230503,8020,3.24,20231205,3.59,N,079170,500,26 억,,399352,N,N,0,N,00,N
20240102,160620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8340,80,2,0.97,469009710,56216,261.75,8260,8430,8210,10730,5790,8260,8342.99,7.43,0,12851,8386,8322,8226,8162,8066,8355,8195,26,2470,500,4950,10,1,5200000,434,7.09,0.70,12,1.08,1177.00,11904.00,18970,20230503,-56.04,8020,20231205,3.99,8430,-1.07,20240102,8210,1.58,20240102,18970,-56.04,20230503,8020,3.99,20231205,3.32,N,079170,500,26 억,,386429,N,N,0,N,00,N
20240102,150619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,120,2,1.45,445425360,53390,248.59,8260,8430,8210,10730,5790,8260,8342.86,7.43,0,12735,8386,8322,8226,8162,8066,8355,8195,26,2470,500,4950,10,1,5200000,436,7.12,0.70,12,1.03,1177.00,11904.00,18970,20230503,-55.82,8020,20231205,4.49,8430,-0.59,20240102,8210,2.07,20240102,18970,-55.82,20230503,8020,4.49,20231205,3.32,N,079170,500,26 억,,386429,N,N,0,N,00,N
20240102,140620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,140,2,1.69,389288910,46695,217.42,8260,8420,8210,10730,5790,8260,8336.84,7.43,0,11827,8386,8322,8226,8162,8066,8355,8195,26,2470,500,4950,10,1,5200000,437,7.14,0.71,12,0.90,1177.00,11904.00,18970,20230503,-55.72,8020,20231205,4.74,8420,-0.24,20240102,8210,2.31,20240102,18970,-55.72,20230503,8020,4.74,20231205,3.32,N,079170,500,26 억,,386429,N,N,0,N,00,N
20240102,130616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,120,2,1.45,330547810,39689,184.80,8260,8410,8210,10730,5790,8260,8328.45,7.43,0,8363,8386,8322,8226,8162,8066,8355,8195,26,2470,500,4950,10,1,5200000,436,7.12,0.70,12,0.76,1177.00,11904.00,18970,20230503,-55.82,8020,20231205,4.49,8410,-0.36,20240102,8210,2.07,20240102,18970,-55.82,20230503,8020,4.49,20231205,3.32,N,079170,500,26 억,,386429,N,N,0,N,00,N
20240102,120616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8340,80,2,0.97,183496270,22123,103.01,8260,8360,8210,10730,5790,8260,8294.37,7.43,0,4041,8386,8322,8226,8162,8066,8355,8195,26,2470,500,4950,10,1,5200000,434,7.09,0.70,12,0.43,1177.00,11904.00,18970,20230503,-56.04,8020,20231205,3.99,8360,-0.24,20240102,8210,1.58,20240102,18970,-56.04,20230503,8020,3.99,20231205,3.32,N,079170,500,26 억,,386429,N,N,0,N,00,N
20240102,110616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8250,-10,5,-0.12,144674050,17445,81.23,8260,8360,8210,10730,5790,8260,8293.15,7.43,0,1562,8386,8322,8226,8162,8066,8355,8195,26,2470,500,4950,10,1,5200000,429,7.01,0.69,12,0.34,1177.00,11904.00,18970,20230503,-56.51,8020,20231205,2.87,8360,-1.32,20240102,8210,0.49,20240102,18970,-56.51,20230503,8020,2.87,20231205,3.32,N,079170,500,26 억,,386429,N,N,0,N,00,N
20240102,100609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8280,20,2,0.24,35875680,4341,20.21,8260,8280,8210,10730,5790,8260,8264.38,7.43,0,2155,8386,8322,8226,8162,8066,8355,8195,26,2470,500,4950,10,1,5200000,431,7.03,0.70,12,0.08,1177.00,11904.00,18970,20230503,-56.35,8020,20231205,3.24,8280,0.00,20240102,8210,0.85,20240102,18970,-56.35,20230503,8020,3.24,20231205,3.32,N,079170,500,26 억,,386429,N,N,0,N,00,N
20240102,090602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8260,0,3,0.00,0,0,0.00,0,0,0,10730,5790,8260,0.00,7.43,0,0,8386,8322,8226,8162,8066,8355,8195,26,2470,500,4950,10,1,5200000,430,7.02,0.69,12,0.00,1177.00,11904.00,18970,20230503,-56.46,8020,20231205,2.99,0,0.00,0,0,0.00,0,18970,-56.46,20230503,8020,2.99,20231205,3.32,N,079170,500,26 억,,386429,N,N,0,N,00,N