KissMeData/079170/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,60,2,0.74,356897910,43140,246.23,8160,8410,8060,10600,5720,8160,8273.02,5.22,0,5589,8473,8316,8133,7976,7793,8395,8055,26,2440,500,4890,10,1,5200000,427,27.49,0.69,12,0.83,299.00,11902.00,14580,20231019,-43.62,5330,20240805,54.22,8900,-7.64,20240110,5330,54.22,20240805,14580,-43.62,20231019,5330,54.22,20240805,2.40,N,079170,500,26 억,,271279,N,N,0,N,00,N
20240830,150646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,70,2,0.86,345791970,41790,238.53,8160,8410,8060,10600,5720,8160,8274.51,5.22,0,5675,8473,8316,8133,7976,7793,8395,8055,26,2440,500,4890,10,1,5200000,428,27.53,0.69,12,0.80,299.00,11902.00,14580,20231019,-43.55,5330,20240805,54.41,8900,-7.53,20240110,5330,54.41,20240805,14580,-43.55,20231019,5330,54.41,20240805,2.40,N,079170,500,26 억,,271279,N,N,0,N,00,N
20240830,140646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,130,2,1.59,322067930,38917,222.13,8160,8410,8060,10600,5720,8160,8275.76,5.22,0,6061,8473,8316,8133,7976,7793,8395,8055,26,2440,500,4890,10,1,5200000,431,27.73,0.70,12,0.75,299.00,11902.00,14580,20231019,-43.14,5330,20240805,55.53,8900,-6.85,20240110,5330,55.53,20240805,14580,-43.14,20231019,5330,55.53,20240805,2.40,N,079170,500,26 억,,271279,N,N,0,N,00,N
20240830,130641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8260,100,2,1.23,316650350,38264,218.40,8160,8410,8060,10600,5720,8160,8275.41,5.22,0,6547,8473,8316,8133,7976,7793,8395,8055,26,2440,500,4890,10,1,5200000,430,27.63,0.69,12,0.74,299.00,11902.00,14580,20231019,-43.35,5330,20240805,54.97,8900,-7.19,20240110,5330,54.97,20240805,14580,-43.35,20231019,5330,54.97,20240805,2.40,N,079170,500,26 억,,271279,N,N,0,N,00,N
20240830,120645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,140,2,1.72,289505490,34974,199.62,8160,8410,8060,10600,5720,8160,8277.73,5.22,0,6721,8473,8316,8133,7976,7793,8395,8055,26,2440,500,4890,10,1,5200000,432,27.76,0.70,12,0.67,299.00,11902.00,14580,20231019,-43.07,5330,20240805,55.72,8900,-6.74,20240110,5330,55.72,20240805,14580,-43.07,20231019,5330,55.72,20240805,2.40,N,079170,500,26 억,,271279,N,N,0,N,00,N
20240830,110652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,50,2,0.61,127097730,15512,88.54,8160,8290,8060,10600,5720,8160,8193.51,5.22,0,1870,8473,8316,8133,7976,7793,8395,8055,26,2440,500,4890,10,1,5200000,427,27.46,0.69,12,0.30,299.00,11902.00,14580,20231019,-43.69,5330,20240805,54.03,8900,-7.75,20240110,5330,54.03,20240805,14580,-43.69,20231019,5330,54.03,20240805,2.40,N,079170,500,26 억,,271279,N,N,0,N,00,N
20240830,100648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8200,40,2,0.49,60949510,7475,42.67,8160,8250,8060,10600,5720,8160,8153.78,5.22,0,1513,8473,8316,8133,7976,7793,8395,8055,26,2440,500,4890,10,1,5200000,426,27.42,0.69,12,0.14,299.00,11902.00,14580,20231019,-43.76,5330,20240805,53.85,8900,-7.87,20240110,5330,53.85,20240805,14580,-43.76,20231019,5330,53.85,20240805,2.40,N,079170,500,26 억,,271279,N,N,0,N,00,N
20240830,090649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,-20,5,-0.25,3343080,412,2.35,8160,8160,8070,10600,5720,8160,8114.27,5.22,0,114,8473,8316,8133,7976,7793,8395,8055,26,2440,500,4890,10,1,5200000,423,27.22,0.68,12,0.01,299.00,11902.00,14580,20231019,-44.17,5330,20240805,52.72,8900,-8.54,20240110,5330,52.72,20240805,14580,-44.17,20231019,5330,52.72,20240805,2.40,N,079170,500,26 억,,271279,N,N,0,N,00,N
20240829,160648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,-10,5,-0.12,134415100,16528,39.69,7950,8290,7950,10620,5720,8170,8132.48,5.28,0,-3014,8403,8286,8123,8006,7843,8345,8065,26,2450,500,4900,10,1,5200000,424,27.29,0.69,12,0.32,299.00,11902.00,14670,20230823,-44.38,5330,20240805,53.10,8900,-8.31,20240110,5330,53.10,20240805,14580,-44.03,20231019,5330,53.10,20240805,2.40,N,079170,500,26 억,,274320,N,N,0,N,00,N
20240829,150656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,-30,5,-0.37,127141860,15634,37.55,7950,8290,7950,10620,5720,8170,8132.39,5.28,0,-2786,8403,8286,8123,8006,7843,8345,8065,26,2450,500,4900,10,1,5200000,423,27.22,0.68,12,0.30,299.00,11902.00,14670,20230823,-44.51,5330,20240805,52.72,8900,-8.54,20240110,5330,52.72,20240805,14580,-44.17,20231019,5330,52.72,20240805,2.40,N,079170,500,26 억,,274320,N,N,0,N,00,N
20240829,140657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-70,5,-0.86,111071820,13658,32.80,7950,8290,7950,10620,5720,8170,8132.36,5.28,0,-1655,8403,8286,8123,8006,7843,8345,8065,26,2450,500,4900,10,1,5200000,421,27.09,0.68,12,0.26,299.00,11902.00,14670,20230823,-44.79,5330,20240805,51.97,8900,-8.99,20240110,5330,51.97,20240805,14580,-44.44,20231019,5330,51.97,20240805,2.40,N,079170,500,26 억,,274320,N,N,0,N,00,N
20240829,130658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,50,2,0.61,93859230,11547,27.73,7950,8290,7950,10620,5720,8170,8128.44,5.28,0,-1788,8403,8286,8123,8006,7843,8345,8065,26,2450,500,4900,10,1,5200000,427,27.49,0.69,12,0.22,299.00,11902.00,14670,20230823,-43.97,5330,20240805,54.22,8900,-7.64,20240110,5330,54.22,20240805,14580,-43.62,20231019,5330,54.22,20240805,2.40,N,079170,500,26 억,,274320,N,N,0,N,00,N
20240829,120655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,-10,5,-0.12,65213190,8043,19.32,7950,8290,7950,10620,5720,8170,8108.05,5.28,0,-772,8403,8286,8123,8006,7843,8345,8065,26,2450,500,4900,10,1,5200000,424,27.29,0.69,12,0.15,299.00,11902.00,14670,20230823,-44.38,5330,20240805,53.10,8900,-8.31,20240110,5330,53.10,20240805,14580,-44.03,20231019,5330,53.10,20240805,2.40,N,079170,500,26 억,,274320,N,N,0,N,00,N
20240829,110658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,0,3,0.00,52296560,6459,15.51,7950,8290,7950,10620,5720,8170,8096.67,5.28,0,-708,8403,8286,8123,8006,7843,8345,8065,26,2450,500,4900,10,1,5200000,425,27.32,0.69,12,0.12,299.00,11902.00,14670,20230823,-44.31,5330,20240805,53.28,8900,-8.20,20240110,5330,53.28,20240805,14580,-43.96,20231019,5330,53.28,20240805,2.40,N,079170,500,26 억,,274320,N,N,0,N,00,N
20240829,100653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-40,5,-0.49,30709240,3811,9.15,7950,8290,7950,10620,5720,8170,8057.99,5.28,0,-383,8403,8286,8123,8006,7843,8345,8065,26,2450,500,4900,10,1,5200000,423,27.19,0.68,12,0.07,299.00,11902.00,14670,20230823,-44.58,5330,20240805,52.53,8900,-8.65,20240110,5330,52.53,20240805,14580,-44.24,20231019,5330,52.53,20240805,2.40,N,079170,500,26 억,,274320,N,N,0,N,00,N
20240829,090655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,-60,5,-0.73,20094520,2500,6.00,7950,8290,7950,10620,5720,8170,8037.70,5.28,0,-5,8403,8286,8123,8006,7843,8345,8065,26,2450,500,4900,10,1,5200000,422,27.12,0.68,12,0.05,299.00,11902.00,14670,20230823,-44.72,5330,20240805,52.16,8900,-8.88,20240110,5330,52.16,20240805,14580,-44.38,20231019,5330,52.16,20240805,2.40,N,079170,500,26 억,,274320,N,N,0,N,00,N
20240828,160634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,10,2,0.12,336002150,41528,129.05,8150,8240,7960,10600,5720,8160,8090.98,5.13,0,8043,8366,8262,8096,7992,7826,8180,7910,26,2440,500,4890,10,1,5200000,425,27.32,0.69,12,0.80,299.00,11902.00,14670,20230823,-44.31,5330,20240805,53.28,8900,-8.20,20240110,5330,53.28,20240805,14580,-43.96,20231019,5330,53.28,20240805,2.39,N,079170,500,26 억,,266644,N,N,0,N,00,N
20240828,150639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,50,2,0.61,320041000,39572,122.97,8150,8240,7960,10600,5720,8160,8087.56,5.13,0,9502,8366,8262,8096,7992,7826,8180,7910,26,2440,500,4890,10,1,5200000,427,27.46,0.69,12,0.76,299.00,11902.00,14670,20230823,-44.04,5330,20240805,54.03,8900,-7.75,20240110,5330,54.03,20240805,14580,-43.69,20231019,5330,54.03,20240805,2.39,N,079170,500,26 억,,266644,N,N,0,N,00,N
20240828,140641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,60,2,0.74,300561690,37195,115.59,8150,8240,7960,10600,5720,8160,8080.70,5.13,0,10000,8366,8262,8096,7992,7826,8180,7910,26,2440,500,4890,10,1,5200000,427,27.49,0.69,12,0.72,299.00,11902.00,14670,20230823,-43.97,5330,20240805,54.22,8900,-7.64,20240110,5330,54.22,20240805,14580,-43.62,20231019,5330,54.22,20240805,2.39,N,079170,500,26 억,,266644,N,N,0,N,00,N
20240828,130638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,-20,5,-0.25,256897130,31853,98.99,8150,8180,7960,10600,5720,8160,8065.08,5.13,0,10355,8366,8262,8096,7992,7826,8180,7910,26,2440,500,4890,10,1,5200000,423,27.22,0.68,12,0.61,299.00,11902.00,14670,20230823,-44.51,5330,20240805,52.72,8900,-8.54,20240110,5330,52.72,20240805,14580,-44.17,20231019,5330,52.72,20240805,2.39,N,079170,500,26 억,,266644,N,N,0,N,00,N
20240828,120637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-60,5,-0.74,243709040,30228,93.94,8150,8180,7960,10600,5720,8160,8062.36,5.13,0,10524,8366,8262,8096,7992,7826,8180,7910,26,2440,500,4890,10,1,5200000,421,27.09,0.68,12,0.58,299.00,11902.00,14670,20230823,-44.79,5330,20240805,51.97,8900,-8.99,20240110,5330,51.97,20240805,14580,-44.44,20231019,5330,51.97,20240805,2.39,N,079170,500,26 억,,266644,N,N,0,N,00,N
20240828,110637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-30,5,-0.37,226940040,28155,87.49,8150,8180,7960,10600,5720,8160,8060.38,5.13,0,10259,8366,8262,8096,7992,7826,8180,7910,26,2440,500,4890,10,1,5200000,423,27.19,0.68,12,0.54,299.00,11902.00,14670,20230823,-44.58,5330,20240805,52.53,8900,-8.65,20240110,5330,52.53,20240805,14580,-44.24,20231019,5330,52.53,20240805,2.39,N,079170,500,26 억,,266644,N,N,0,N,00,N
20240828,100702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-60,5,-0.74,168167060,20893,64.93,8150,8180,7960,10600,5720,8160,8048.97,5.13,0,10646,8366,8262,8096,7992,7826,8180,7910,26,2440,500,4890,10,1,5200000,421,27.09,0.68,12,0.40,299.00,11902.00,14670,20230823,-44.79,5330,20240805,51.97,8900,-8.99,20240110,5330,51.97,20240805,14580,-44.44,20231019,5330,51.97,20240805,2.39,N,079170,500,26 억,,266644,N,N,0,N,00,N
20240828,090648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8150,-10,5,-0.12,1298880,160,0.50,8150,8150,8100,10600,5720,8160,8118.00,5.13,0,-119,8366,8262,8096,7992,7826,8180,7910,26,2440,500,4890,10,1,5200000,424,27.26,0.68,12,0.00,299.00,11902.00,14670,20230823,-44.44,5330,20240805,52.91,8900,-8.43,20240110,5330,52.91,20240805,14580,-44.10,20231019,5330,52.91,20240805,2.39,N,079170,500,26 억,,266644,N,N,0,N,00,N
20240827,160634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,0,3,0.00,258576090,32086,97.70,8170,8200,7930,10600,5720,8160,8057.57,5.14,0,-454,8673,8416,8243,7986,7813,8330,7900,26,2440,500,4890,10,1,5200000,424,27.29,0.69,12,0.62,299.00,11902.00,14670,20230823,-44.38,5330,20240805,53.10,8900,-8.31,20240110,5330,53.10,20240805,14580,-44.03,20231019,5330,53.10,20240805,2.34,N,079170,500,26 억,,267113,N,N,0,N,00,N
20240827,150637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8190,30,2,0.37,241002230,29928,91.12,8170,8200,7930,10600,5720,8160,8052.73,5.14,0,-232,8673,8416,8243,7986,7813,8330,7900,26,2440,500,4890,10,1,5200000,426,27.39,0.69,12,0.58,299.00,11902.00,14670,20230823,-44.17,5330,20240805,53.66,8900,-7.98,20240110,5330,53.66,20240805,14580,-43.83,20231019,5330,53.66,20240805,2.34,N,079170,500,26 억,,267113,N,N,0,N,00,N
20240827,140638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-40,5,-0.49,202535960,25221,76.79,8170,8180,7930,10600,5720,8160,8030.45,5.14,0,-650,8673,8416,8243,7986,7813,8330,7900,26,2440,500,4890,10,1,5200000,422,27.16,0.68,12,0.49,299.00,11902.00,14670,20230823,-44.65,5330,20240805,52.35,8900,-8.76,20240110,5330,52.35,20240805,14580,-44.31,20231019,5330,52.35,20240805,2.34,N,079170,500,26 억,,267113,N,N,0,N,00,N
20240827,130642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8090,-70,5,-0.86,191799290,23897,72.76,8170,8180,7930,10600,5720,8160,8026.08,5.14,0,-908,8673,8416,8243,7986,7813,8330,7900,26,2440,500,4890,10,1,5200000,421,27.06,0.68,12,0.46,299.00,11902.00,14670,20230823,-44.85,5330,20240805,51.78,8900,-9.10,20240110,5330,51.78,20240805,14580,-44.51,20231019,5330,51.78,20240805,2.34,N,079170,500,26 억,,267113,N,N,0,N,00,N
20240827,120644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,-140,5,-1.72,180464140,22491,68.48,8170,8180,7930,10600,5720,8160,8023.84,5.14,0,-870,8673,8416,8243,7986,7813,8330,7900,26,2440,500,4890,10,1,5200000,417,26.82,0.67,12,0.43,299.00,11902.00,14670,20230823,-45.33,5330,20240805,50.47,8900,-9.89,20240110,5330,50.47,20240805,14580,-44.99,20231019,5330,50.47,20240805,2.34,N,079170,500,26 억,,267113,N,N,0,N,00,N
20240827,110639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,-140,5,-1.72,130585830,16312,49.67,8170,8180,7930,10600,5720,8160,8005.51,5.14,0,-1002,8673,8416,8243,7986,7813,8330,7900,26,2440,500,4890,10,1,5200000,417,26.82,0.67,12,0.31,299.00,11902.00,14670,20230823,-45.33,5330,20240805,50.47,8900,-9.89,20240110,5330,50.47,20240805,14580,-44.99,20231019,5330,50.47,20240805,2.34,N,079170,500,26 억,,267113,N,N,0,N,00,N
20240827,100638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,-150,5,-1.84,56479060,7028,21.40,8170,8180,7930,10600,5720,8160,8036.29,5.14,0,-768,8673,8416,8243,7986,7813,8330,7900,26,2440,500,4890,10,1,5200000,417,26.79,0.67,12,0.14,299.00,11902.00,14670,20230823,-45.40,5330,20240805,50.28,8900,-10.00,20240110,5330,50.28,20240805,14580,-45.06,20231019,5330,50.28,20240805,2.34,N,079170,500,26 억,,267113,N,N,0,N,00,N
20240827,090637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8150,-10,5,-0.12,14862850,1822,5.55,8170,8180,8020,10600,5720,8160,8157.44,5.14,0,-1390,8673,8416,8243,7986,7813,8330,7900,26,2440,500,4890,10,1,5200000,424,27.26,0.68,12,0.04,299.00,11902.00,14670,20230823,-44.44,5330,20240805,52.91,8900,-8.43,20240110,5330,52.91,20240805,14580,-44.10,20231019,5330,52.91,20240805,2.34,N,079170,500,26 억,,267113,N,N,0,N,00,N
20240826,160629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,-160,5,-1.92,269346270,32836,98.69,8330,8500,8070,10810,5830,8320,8199.25,5.29,0,-8065,8633,8476,8313,8156,7993,8395,8075,26,2490,500,4990,10,1,5200000,424,27.29,0.69,12,0.63,299.00,11902.00,14670,20230823,-44.38,5330,20240805,53.10,8900,-8.31,20240110,5330,53.10,20240805,14580,-44.03,20231019,5330,53.10,20240805,2.22,N,079170,500,26 억,,275144,N,N,0,N,00,N
20240826,150634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8200,-120,5,-1.44,253862650,30944,93.01,8330,8500,8070,10810,5830,8320,8199.70,5.29,0,-7475,8633,8476,8313,8156,7993,8395,8075,26,2490,500,4990,10,1,5200000,426,27.42,0.69,12,0.60,299.00,11902.00,14670,20230823,-44.10,5330,20240805,53.85,8900,-7.87,20240110,5330,53.85,20240805,14580,-43.76,20231019,5330,53.85,20240805,2.22,N,079170,500,26 억,,275144,N,N,0,N,00,N
20240826,140636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8190,-130,5,-1.56,241208950,29398,88.36,8330,8500,8070,10810,5830,8320,8200.51,5.29,0,-6966,8633,8476,8313,8156,7993,8395,8075,26,2490,500,4990,10,1,5200000,426,27.39,0.69,12,0.57,299.00,11902.00,14670,20230823,-44.17,5330,20240805,53.66,8900,-7.98,20240110,5330,53.66,20240805,14580,-43.83,20231019,5330,53.66,20240805,2.22,N,079170,500,26 억,,275144,N,N,0,N,00,N
20240826,130640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-190,5,-2.28,217849580,26549,79.80,8330,8500,8070,10810,5830,8320,8200.66,5.29,0,-5429,8633,8476,8313,8156,7993,8395,8075,26,2490,500,4990,10,1,5200000,423,27.19,0.68,12,0.51,299.00,11902.00,14670,20230823,-44.58,5330,20240805,52.53,8900,-8.65,20240110,5330,52.53,20240805,14580,-44.24,20231019,5330,52.53,20240805,2.22,N,079170,500,26 억,,275144,N,N,0,N,00,N
20240826,120635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,-150,5,-1.80,181559870,22069,66.33,8330,8500,8130,10810,5830,8320,8222.08,5.29,0,-5857,8633,8476,8313,8156,7993,8395,8075,26,2490,500,4990,10,1,5200000,425,27.32,0.69,12,0.42,299.00,11902.00,14670,20230823,-44.31,5330,20240805,53.28,8900,-8.20,20240110,5330,53.28,20240805,14580,-43.96,20231019,5330,53.28,20240805,2.22,N,079170,500,26 억,,275144,N,N,0,N,00,N
20240826,110634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8240,-80,5,-0.96,128628110,15598,46.88,8330,8500,8180,10810,5830,8320,8240.92,5.29,0,-4921,8633,8476,8313,8156,7993,8395,8075,26,2490,500,4990,10,1,5200000,428,27.56,0.69,12,0.30,299.00,11902.00,14670,20230823,-43.83,5330,20240805,54.60,8900,-7.42,20240110,5330,54.60,20240805,14580,-43.48,20231019,5330,54.60,20240805,2.22,N,079170,500,26 억,,275144,N,N,0,N,00,N
20240826,100637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-90,5,-1.08,99162630,12004,36.08,8330,8500,8180,10810,5830,8320,8254.88,5.29,0,-4873,8633,8476,8313,8156,7993,8395,8075,26,2490,500,4990,10,1,5200000,428,27.53,0.69,12,0.23,299.00,11902.00,14670,20230823,-43.90,5330,20240805,54.41,8900,-7.53,20240110,5330,54.41,20240805,14580,-43.55,20231019,5330,54.41,20240805,2.22,N,079170,500,26 억,,275144,N,N,0,N,00,N
20240826,090635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,60,2,0.72,24223780,2901,8.72,8330,8500,8330,10810,5830,8320,8368.32,5.29,0,-171,8633,8476,8313,8156,7993,8395,8075,26,2490,500,4990,10,1,5200000,436,28.03,0.70,12,0.06,299.00,11902.00,14670,20230823,-42.88,5330,20240805,57.22,8900,-5.84,20240110,5330,57.22,20240805,14580,-42.52,20231019,5330,57.22,20240805,2.22,N,079170,500,26 억,,275144,N,N,0,N,00,N
20240823,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8320,-10,5,-0.12,273699280,32960,51.62,8330,8470,8150,10820,5840,8330,8303.91,5.26,0,1839,8823,8576,8213,7966,7603,8700,8090,26,2490,500,4990,10,1,5200000,433,27.83,0.70,12,0.63,299.00,11902.00,14670,20230823,-43.29,5330,20240805,56.10,8900,-6.52,20240110,5330,56.10,20240805,14670,-43.29,20230823,5330,56.10,20240805,2.31,N,079170,500,26 억,,273297,N,N,0,N,00,N
20240823,150636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,-30,5,-0.36,261693980,31514,49.35,8330,8470,8150,10820,5840,8330,8304.05,5.26,0,2140,8823,8576,8213,7966,7603,8700,8090,26,2490,500,4990,10,1,5200000,432,27.76,0.70,12,0.61,299.00,11902.00,14670,20230823,-43.42,5330,20240805,55.72,8900,-6.74,20240110,5330,55.72,20240805,14670,-43.42,20230823,5330,55.72,20240805,2.31,N,079170,500,26 억,,273297,N,N,0,N,00,N
20240823,140635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,30,2,0.36,226185460,27262,42.69,8330,8470,8150,10820,5840,8330,8296.73,5.26,0,2851,8823,8576,8213,7966,7603,8700,8090,26,2490,500,4990,10,1,5200000,435,27.96,0.70,12,0.52,299.00,11902.00,14670,20230823,-43.01,5330,20240805,56.85,8900,-6.07,20240110,5330,56.85,20240805,14670,-43.01,20230823,5330,56.85,20240805,2.31,N,079170,500,26 억,,273297,N,N,0,N,00,N
20240823,130635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8250,-80,5,-0.96,213923400,25789,40.39,8330,8470,8150,10820,5840,8330,8295.14,5.26,0,3016,8823,8576,8213,7966,7603,8700,8090,26,2490,500,4990,10,1,5200000,429,27.59,0.69,12,0.50,299.00,11902.00,14670,20230823,-43.76,5330,20240805,54.78,8900,-7.30,20240110,5330,54.78,20240805,14670,-43.76,20230823,5330,54.78,20240805,2.31,N,079170,500,26 억,,273297,N,N,0,N,00,N
20240823,120633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8260,-70,5,-0.84,151816470,18357,28.75,8330,8420,8150,10820,5840,8330,8270.22,5.26,0,3566,8823,8576,8213,7966,7603,8700,8090,26,2490,500,4990,10,1,5200000,430,27.63,0.69,12,0.35,299.00,11902.00,14670,20230823,-43.69,5330,20240805,54.97,8900,-7.19,20240110,5330,54.97,20240805,14670,-43.69,20230823,5330,54.97,20240805,2.31,N,079170,500,26 억,,273297,N,N,0,N,00,N
20240823,110634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,-120,5,-1.44,135033770,16329,25.57,8330,8420,8150,10820,5840,8330,8269.57,5.26,0,4052,8823,8576,8213,7966,7603,8700,8090,26,2490,500,4990,10,1,5200000,427,27.46,0.69,12,0.31,299.00,11902.00,14670,20230823,-44.04,5330,20240805,54.03,8900,-7.75,20240110,5330,54.03,20240805,14670,-44.04,20230823,5330,54.03,20240805,2.31,N,079170,500,26 억,,273297,N,N,0,N,00,N
20240823,100634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,-30,5,-0.36,114195090,13803,21.62,8330,8420,8150,10820,5840,8330,8273.21,5.26,0,4097,8823,8576,8213,7966,7603,8700,8090,26,2490,500,4990,10,1,5200000,432,27.76,0.70,12,0.27,299.00,11902.00,14670,20230823,-43.42,5330,20240805,55.72,8900,-6.74,20240110,5330,55.72,20240805,14670,-43.42,20230823,5330,55.72,20240805,2.31,N,079170,500,26 억,,273297,N,N,0,N,00,N
20240823,090636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8250,-80,5,-0.96,52654270,6409,10.04,8330,8380,8200,10820,5840,8330,8215.68,5.26,0,5161,8823,8576,8213,7966,7603,8700,8090,26,2490,500,4990,10,1,5200000,429,27.59,0.69,12,0.12,299.00,11902.00,14670,20230823,-43.76,5330,20240805,54.78,8900,-7.30,20240110,5330,54.78,20240805,14670,-43.76,20230823,5330,54.78,20240805,2.31,N,079170,500,26 억,,273297,N,N,0,N,00,N
20240822,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-90,5,-1.07,522033780,63788,71.52,8280,8460,7850,10940,5900,8420,8183.83,5.44,0,-10156,8753,8586,8333,8166,7913,8670,8250,26,2520,500,5050,10,1,5200000,433,27.86,0.70,12,1.23,299.00,11902.00,14670,20230823,-43.22,5330,20240805,56.29,8900,-6.40,20240110,5330,56.29,20240805,14670,-43.22,20230823,5330,56.29,20240805,2.38,N,079170,500,26 억,,282794,N,N,0,N,00,N
20240822,150636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-90,5,-1.07,452883810,55566,62.30,8280,8450,7850,10940,5900,8420,8150.38,5.44,0,-8908,8753,8586,8333,8166,7913,8670,8250,26,2520,500,5050,10,1,5200000,433,27.86,0.70,12,1.07,299.00,11902.00,14670,20230823,-43.22,5330,20240805,56.29,8900,-6.40,20240110,5330,56.29,20240805,14670,-43.22,20230823,5330,56.29,20240805,2.38,N,079170,500,26 억,,282794,N,N,0,N,00,N
20240822,140636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-90,5,-1.07,391064360,48195,54.04,8280,8380,7850,10940,5900,8420,8114.21,5.44,0,-8617,8753,8586,8333,8166,7913,8670,8250,26,2520,500,5050,10,1,5200000,433,27.86,0.70,12,0.93,299.00,11902.00,14670,20230823,-43.22,5330,20240805,56.29,8900,-6.40,20240110,5330,56.29,20240805,14670,-43.22,20230823,5330,56.29,20240805,2.38,N,079170,500,26 억,,282794,N,N,0,N,00,N
20240822,130636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,-250,5,-2.97,355421090,43891,49.21,8280,8380,7850,10940,5900,8420,8097.81,5.44,0,-8098,8753,8586,8333,8166,7913,8670,8250,26,2520,500,5050,10,1,5200000,425,27.32,0.69,12,0.84,299.00,11902.00,14670,20230823,-44.31,5330,20240805,53.28,8900,-8.20,20240110,5330,53.28,20240805,14670,-44.31,20230823,5330,53.28,20240805,2.38,N,079170,500,26 억,,282794,N,N,0,N,00,N
20240822,120639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-290,5,-3.44,321655400,39722,44.54,8280,8380,7850,10940,5900,8420,8097.66,5.44,0,-7011,8753,8586,8333,8166,7913,8670,8250,26,2520,500,5050,10,1,5200000,423,27.19,0.68,12,0.76,299.00,11902.00,14670,20230823,-44.58,5330,20240805,52.53,8900,-8.65,20240110,5330,52.53,20240805,14670,-44.58,20230823,5330,52.53,20240805,2.38,N,079170,500,26 억,,282794,N,N,0,N,00,N
20240822,110632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-360,5,-4.28,283597280,35062,39.31,8280,8380,7850,10940,5900,8420,8088.45,5.44,0,-5514,8753,8586,8333,8166,7913,8670,8250,26,2520,500,5050,10,1,5200000,419,26.96,0.68,12,0.67,299.00,11902.00,14670,20230823,-45.06,5330,20240805,51.22,8900,-9.44,20240110,5330,51.22,20240805,14670,-45.06,20230823,5330,51.22,20240805,2.38,N,079170,500,26 억,,282794,N,N,0,N,00,N
20240822,100632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,-380,5,-4.51,172076250,21111,23.67,8280,8380,8040,10940,5900,8420,8151.02,5.44,0,-683,8753,8586,8333,8166,7913,8670,8250,26,2520,500,5050,10,1,5200000,418,26.89,0.68,12,0.41,299.00,11902.00,14670,20230823,-45.19,5330,20240805,50.84,8900,-9.66,20240110,5330,50.84,20240805,14670,-45.19,20230823,5330,50.84,20240805,2.38,N,079170,500,26 억,,282794,N,N,0,N,00,N
20240822,090634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,-130,5,-1.54,33709460,4080,4.57,8280,8380,8200,10940,5900,8420,8262.12,5.44,0,626,8753,8586,8333,8166,7913,8670,8250,26,2520,500,5050,10,1,5200000,431,27.73,0.70,12,0.08,299.00,11902.00,14670,20230823,-43.49,5330,20240805,55.53,8900,-6.85,20240110,5330,55.53,20240805,14670,-43.49,20230823,5330,55.53,20240805,2.38,N,079170,500,26 억,,282794,N,N,0,N,00,N
20240821,160628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8420,250,2,3.06,739916380,88979,194.82,8170,8500,8080,10620,5720,8170,8315.63,5.25,0,10205,8350,8260,8130,8040,7910,8195,7975,26,2450,500,4900,10,1,5200000,438,28.16,0.71,12,1.71,299.00,11902.00,14670,20230823,-42.60,5330,20240805,57.97,8900,-5.39,20240110,5330,57.97,20240805,14670,-42.60,20230823,5330,57.97,20240805,2.39,N,079170,500,26 억,,272933,N,N,0,N,00,N
20240821,150636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8410,240,2,2.94,718684530,86449,189.28,8170,8500,8080,10620,5720,8170,8313.39,5.25,0,10087,8350,8260,8130,8040,7910,8195,7975,26,2450,500,4900,10,1,5200000,437,28.13,0.71,12,1.66,299.00,11902.00,14670,20230823,-42.67,5330,20240805,57.79,8900,-5.51,20240110,5330,57.79,20240805,14670,-42.67,20230823,5330,57.79,20240805,2.39,N,079170,500,26 억,,272933,N,N,0,N,00,N
20240821,140632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,40,2,0.49,671223000,80768,176.84,8170,8500,8080,10620,5720,8170,8310.51,5.25,0,11446,8350,8260,8130,8040,7910,8195,7975,26,2450,500,4900,10,1,5200000,427,27.46,0.69,12,1.55,299.00,11902.00,14670,20230823,-44.04,5330,20240805,54.03,8900,-7.75,20240110,5330,54.03,20240805,14670,-44.04,20230823,5330,54.03,20240805,2.39,N,079170,500,26 억,,272933,N,N,0,N,00,N
20240821,130639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8500,330,2,4.04,575169510,69198,151.51,8170,8500,8080,10620,5720,8170,8311.94,5.25,0,9368,8350,8260,8130,8040,7910,8195,7975,26,2450,500,4900,10,1,5200000,442,28.43,0.71,12,1.33,299.00,11902.00,14670,20230823,-42.06,5330,20240805,59.47,8900,-4.49,20240110,5330,59.47,20240805,14670,-42.06,20230823,5330,59.47,20240805,2.39,N,079170,500,26 억,,272933,N,N,0,N,00,N
20240821,120639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,230,2,2.82,380047630,46123,100.99,8170,8450,8080,10620,5720,8170,8239.87,5.25,0,3632,8350,8260,8130,8040,7910,8195,7975,26,2450,500,4900,10,1,5200000,437,28.09,0.71,12,0.89,299.00,11902.00,14670,20230823,-42.74,5330,20240805,57.60,8900,-5.62,20240110,5330,57.60,20240805,14670,-42.74,20230823,5330,57.60,20240805,2.39,N,079170,500,26 억,,272933,N,N,0,N,00,N
20240821,110633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,-30,5,-0.37,151688140,18589,40.70,8170,8200,8080,10620,5720,8170,8160.10,5.25,0,-307,8350,8260,8130,8040,7910,8195,7975,26,2450,500,4900,10,1,5200000,423,27.22,0.68,12,0.36,299.00,11902.00,14670,20230823,-44.51,5330,20240805,52.72,8900,-8.54,20240110,5330,52.72,20240805,14670,-44.51,20230823,5330,52.72,20240805,2.39,N,079170,500,26 억,,272933,N,N,0,N,00,N
20240821,100639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,-10,5,-0.12,103625700,12715,27.84,8170,8200,8080,10620,5720,8170,8149.88,5.25,0,-817,8350,8260,8130,8040,7910,8195,7975,26,2450,500,4900,10,1,5200000,424,27.29,0.69,12,0.24,299.00,11902.00,14670,20230823,-44.38,5330,20240805,53.10,8900,-8.31,20240110,5330,53.10,20240805,14670,-44.38,20230823,5330,53.10,20240805,2.39,N,079170,500,26 억,,272933,N,N,0,N,00,N
20240821,090632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-70,5,-0.86,21576180,2644,5.79,8170,8170,8100,10620,5720,8170,8160.43,5.25,0,-456,8350,8260,8130,8040,7910,8195,7975,26,2450,500,4900,10,1,5200000,421,27.09,0.68,12,0.05,299.00,11902.00,14670,20230823,-44.79,5330,20240805,51.97,8900,-8.99,20240110,5330,51.97,20240805,14670,-44.79,20230823,5330,51.97,20240805,2.39,N,079170,500,26 억,,272933,N,N,0,N,00,N
20240820,160624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,10,2,0.12,369449630,45360,42.32,8200,8220,8000,10600,5720,8160,8144.83,5.26,0,-1022,8513,8336,8013,7836,7513,8425,7925,26,2440,500,4890,10,1,5200000,425,27.32,0.69,12,0.87,299.00,11902.00,14670,20230823,-44.31,5330,20240805,53.28,8900,-8.20,20240110,5330,53.28,20240805,14670,-44.31,20230823,5330,53.28,20240805,2.43,N,079170,500,26 억,,273719,N,N,0,N,00,N
20240820,150633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,10,2,0.12,351702530,43187,40.29,8200,8220,8000,10600,5720,8160,8143.71,5.26,0,-853,8513,8336,8013,7836,7513,8425,7925,26,2440,500,4890,10,1,5200000,425,27.32,0.69,12,0.83,299.00,11902.00,14670,20230823,-44.31,5330,20240805,53.28,8900,-8.20,20240110,5330,53.28,20240805,14670,-44.31,20230823,5330,53.28,20240805,2.43,N,079170,500,26 억,,273719,N,N,0,N,00,N
20240820,140631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,0,3,0.00,311296800,38227,35.66,8200,8220,8000,10600,5720,8160,8143.38,5.26,0,-565,8513,8336,8013,7836,7513,8425,7925,26,2440,500,4890,10,1,5200000,424,27.29,0.69,12,0.74,299.00,11902.00,14670,20230823,-44.38,5330,20240805,53.10,8900,-8.31,20240110,5330,53.10,20240805,14670,-44.38,20230823,5330,53.10,20240805,2.43,N,079170,500,26 억,,273719,N,N,0,N,00,N
20240820,130632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-30,5,-0.37,264189110,32452,30.27,8200,8220,8000,10600,5720,8160,8140.92,5.26,0,-216,8513,8336,8013,7836,7513,8425,7925,26,2440,500,4890,10,1,5200000,423,27.19,0.68,12,0.62,299.00,11902.00,14670,20230823,-44.58,5330,20240805,52.53,8900,-8.65,20240110,5330,52.53,20240805,14670,-44.58,20230823,5330,52.53,20240805,2.43,N,079170,500,26 억,,273719,N,N,0,N,00,N
20240820,120631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-30,5,-0.37,233558940,28700,26.77,8200,8220,8000,10600,5720,8160,8137.94,5.26,0,-212,8513,8336,8013,7836,7513,8425,7925,26,2440,500,4890,10,1,5200000,423,27.19,0.68,12,0.55,299.00,11902.00,14670,20230823,-44.58,5330,20240805,52.53,8900,-8.65,20240110,5330,52.53,20240805,14670,-44.58,20230823,5330,52.53,20240805,2.43,N,079170,500,26 억,,273719,N,N,0,N,00,N
20240820,110628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,0,3,0.00,186202870,22903,21.37,8200,8220,8000,10600,5720,8160,8130.06,5.26,0,-107,8513,8336,8013,7836,7513,8425,7925,26,2440,500,4890,10,1,5200000,424,27.29,0.69,12,0.44,299.00,11902.00,14670,20230823,-44.38,5330,20240805,53.10,8900,-8.31,20240110,5330,53.10,20240805,14670,-44.38,20230823,5330,53.10,20240805,2.43,N,079170,500,26 억,,273719,N,N,0,N,00,N
20240820,100626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8180,20,2,0.25,154955760,19069,17.79,8200,8220,8000,10600,5720,8160,8126.06,5.26,0,171,8513,8336,8013,7836,7513,8425,7925,26,2440,500,4890,10,1,5200000,425,27.36,0.69,12,0.37,299.00,11902.00,14670,20230823,-44.24,5330,20240805,53.47,8900,-8.09,20240110,5330,53.47,20240805,14670,-44.24,20230823,5330,53.47,20240805,2.43,N,079170,500,26 억,,273719,N,N,0,N,00,N
20240820,090628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,0,3,0.00,29680130,3625,3.38,8200,8200,8160,10600,5720,8160,8187.62,5.26,0,-51,8513,8336,8013,7836,7513,8425,7925,26,2440,500,4890,10,1,5200000,424,27.29,0.69,12,0.07,299.00,11902.00,14670,20230823,-44.38,5330,20240805,53.10,8900,-8.31,20240110,5330,53.10,20240805,14670,-44.38,20230823,5330,53.10,20240805,2.43,N,079170,500,26 억,,273719,N,N,0,N,00,N
20240819,160621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,230,2,2.90,862595490,106950,68.83,7930,8190,7690,10300,5560,7930,8065.41,5.29,0,372,8376,8152,7706,7482,7036,8265,7595,26,2370,500,4750,10,1,5200000,424,27.29,0.69,12,2.06,299.00,11902.00,14670,20230823,-44.38,5330,20240805,53.10,8900,-8.31,20240110,5330,53.10,20240805,14670,-44.38,20230823,5330,53.10,20240805,2.48,N,079170,500,26 억,,274899,N,N,0,N,00,N
20240819,150626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,170,2,2.14,822623200,102039,65.67,7930,8190,7690,10300,5560,7930,8061.85,5.29,0,339,8376,8152,7706,7482,7036,8265,7595,26,2370,500,4750,10,1,5200000,421,27.09,0.68,12,1.96,299.00,11902.00,14670,20230823,-44.79,5330,20240805,51.97,8900,-8.99,20240110,5330,51.97,20240805,14670,-44.79,20230823,5330,51.97,20240805,2.48,N,079170,500,26 억,,274899,N,N,0,N,00,N
20240819,140627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,200,2,2.52,755211650,93742,60.33,7930,8190,7690,10300,5560,7930,8056.28,5.29,0,565,8376,8152,7706,7482,7036,8265,7595,26,2370,500,4750,10,1,5200000,423,27.19,0.68,12,1.80,299.00,11902.00,14670,20230823,-44.58,5330,20240805,52.53,8900,-8.65,20240110,5330,52.53,20240805,14670,-44.58,20230823,5330,52.53,20240805,2.48,N,079170,500,26 억,,274899,N,N,0,N,00,N
20240819,130623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,170,2,2.14,705712360,87626,56.39,7930,8190,7690,10300,5560,7930,8053.69,5.29,0,1157,8376,8152,7706,7482,7036,8265,7595,26,2370,500,4750,10,1,5200000,421,27.09,0.68,12,1.69,299.00,11902.00,14670,20230823,-44.79,5330,20240805,51.97,8900,-8.99,20240110,5330,51.97,20240805,14670,-44.79,20230823,5330,51.97,20240805,2.48,N,079170,500,26 억,,274899,N,N,0,N,00,N
20240819,120624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,80,2,1.01,622956200,77364,49.79,7930,8190,7690,10300,5560,7930,8052.27,5.29,0,2584,8376,8152,7706,7482,7036,8265,7595,26,2370,500,4750,10,1,5200000,417,26.79,0.67,12,1.49,299.00,11902.00,14670,20230823,-45.40,5330,20240805,50.28,8900,-10.00,20240110,5330,50.28,20240805,14670,-45.40,20230823,5330,50.28,20240805,2.48,N,079170,500,26 억,,274899,N,N,0,N,00,N
20240819,110626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8070,140,2,1.77,518519930,64370,41.43,7930,8190,7690,10300,5560,7930,8055.30,5.29,0,3460,8376,8152,7706,7482,7036,8265,7595,26,2370,500,4750,10,1,5200000,420,26.99,0.68,12,1.24,299.00,11902.00,14670,20230823,-44.99,5330,20240805,51.41,8900,-9.33,20240110,5330,51.41,20240805,14670,-44.99,20230823,5330,51.41,20240805,2.48,N,079170,500,26 억,,274899,N,N,0,N,00,N
20240819,100626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,170,2,2.14,410242590,50995,32.82,7930,8190,7690,10300,5560,7930,8044.76,5.29,0,3416,8376,8152,7706,7482,7036,8265,7595,26,2370,500,4750,10,1,5200000,421,27.09,0.68,12,0.98,299.00,11902.00,14670,20230823,-44.79,5330,20240805,51.97,8900,-8.99,20240110,5330,51.97,20240805,14670,-44.79,20230823,5330,51.97,20240805,2.48,N,079170,500,26 억,,274899,N,N,0,N,00,N
20240819,090626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,80,2,1.01,129969750,16356,10.53,7930,8040,7690,10300,5560,7930,7946.30,5.29,0,278,8376,8152,7706,7482,7036,8265,7595,26,2370,500,4750,10,1,5200000,417,26.79,0.67,12,0.31,299.00,11902.00,14670,20230823,-45.40,5330,20240805,50.28,8900,-10.00,20240110,5330,50.28,20240805,14670,-45.40,20230823,5330,50.28,20240805,2.48,N,079170,500,26 억,,274899,N,N,0,N,00,N
20240816,160620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7930,730,2,10.14,1177272270,154650,179.26,7310,7930,7260,9360,5040,7200,7609.63,5.34,0,-2263,7526,7362,7206,7042,6886,7285,6965,26,2160,500,4320,10,1,5200000,412,26.52,0.67,12,2.97,299.00,11902.00,14670,20230823,-45.94,5330,20240805,48.78,8900,-10.90,20240110,5330,48.78,20240805,14670,-45.94,20230823,5330,48.78,20240805,2.45,N,079170,500,26 억,,277493,N,N,0,N,00,N
20240816,150622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7840,640,2,8.89,1051200890,138703,160.78,7310,7880,7260,9360,5040,7200,7578.79,5.34,0,-4346,7526,7362,7206,7042,6886,7285,6965,26,2160,500,4320,10,1,5200000,408,26.22,0.66,12,2.67,299.00,11902.00,14670,20230823,-46.56,5330,20240805,47.09,8900,-11.91,20240110,5330,47.09,20240805,14670,-46.56,20230823,5330,47.09,20240805,2.45,N,079170,500,26 억,,277493,N,N,0,N,00,N
20240816,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7840,640,2,8.89,985944640,130344,151.09,7310,7880,7260,9360,5040,7200,7564.17,5.34,0,-4451,7526,7362,7206,7042,6886,7285,6965,26,2160,500,4320,10,1,5200000,408,26.22,0.66,12,2.51,299.00,11902.00,14670,20230823,-46.56,5330,20240805,47.09,8900,-11.91,20240110,5330,47.09,20240805,14670,-46.56,20230823,5330,47.09,20240805,2.45,N,079170,500,26 억,,277493,N,N,0,N,00,N
20240816,130626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,580,2,8.06,833509560,110852,128.49,7310,7780,7260,9360,5040,7200,7519.12,5.34,0,-3446,7526,7362,7206,7042,6886,7285,6965,26,2160,500,4320,10,1,5200000,405,26.02,0.65,12,2.13,299.00,11902.00,14670,20230823,-46.97,5330,20240805,45.97,8900,-12.58,20240110,5330,45.97,20240805,14670,-46.97,20230823,5330,45.97,20240805,2.45,N,079170,500,26 억,,277493,N,N,0,N,00,N
20240816,120622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,450,2,6.25,684126830,91468,106.03,7310,7650,7260,9360,5040,7200,7479.41,5.34,0,-5155,7526,7362,7206,7042,6886,7285,6965,26,2160,500,4320,10,1,5200000,398,25.59,0.64,12,1.76,299.00,11902.00,14670,20230823,-47.85,5330,20240805,43.53,8900,-14.04,20240110,5330,43.53,20240805,14670,-47.85,20230823,5330,43.53,20240805,2.45,N,079170,500,26 억,,277493,N,N,0,N,00,N
20240816,110625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7560,360,2,5.00,605939710,81199,94.12,7310,7610,7260,9360,5040,7200,7462.40,5.34,0,-5578,7526,7362,7206,7042,6886,7285,6965,26,2160,500,4320,10,1,5200000,393,25.28,0.64,12,1.56,299.00,11902.00,14670,20230823,-48.47,5330,20240805,41.84,8900,-15.06,20240110,5330,41.84,20240805,14670,-48.47,20230823,5330,41.84,20240805,2.45,N,079170,500,26 억,,277493,N,N,0,N,00,N
20240816,100621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7540,340,2,4.72,484272470,65124,75.49,7310,7570,7260,9360,5040,7200,7436.16,5.34,0,-4983,7526,7362,7206,7042,6886,7285,6965,26,2160,500,4320,10,1,5200000,392,25.22,0.63,12,1.25,299.00,11902.00,14670,20230823,-48.60,5330,20240805,41.46,8900,-15.28,20240110,5330,41.46,20240805,14670,-48.60,20230823,5330,41.46,20240805,2.45,N,079170,500,26 억,,277493,N,N,0,N,00,N
20240816,090624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7480,280,2,3.89,195285850,26370,30.57,7310,7490,7260,9360,5040,7200,7405.61,5.34,0,-7143,7526,7362,7206,7042,6886,7285,6965,26,2160,500,4320,10,1,5200000,389,25.02,0.63,12,0.51,299.00,11902.00,14670,20230823,-49.01,5330,20240805,40.34,8900,-15.96,20240110,5330,40.34,20240805,14670,-49.01,20230823,5330,40.34,20240805,2.45,N,079170,500,26 억,,277493,N,N,0,N,00,N
20240814,160623,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-260,5,-3.49,621823650,86240,151.38,7210,7370,7050,9690,5230,7460,7202.57,5.37,0,-2112,8166,7812,7106,6752,6046,7990,6930,26,2230,500,4470,10,1,5200000,374,24.08,0.60,12,1.66,299.00,11902.00,14670,20230823,-50.92,5330,20240805,35.08,8900,-19.10,20240110,5330,35.08,20240805,14670,-50.92,20230823,5330,35.08,20240805,2.45,N,079170,500,26 억,,279337,N,N,0,N,01,N
20240814,150624,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,-210,5,-2.82,563245610,78114,137.11,7210,7370,7050,9690,5230,7460,7201.76,5.37,0,-1816,8166,7812,7106,6752,6046,7990,6930,26,2230,500,4470,10,1,5200000,377,24.25,0.61,12,1.50,299.00,11902.00,14670,20230823,-50.58,5330,20240805,36.02,8900,-18.54,20240110,5330,36.02,20240805,14670,-50.58,20230823,5330,36.02,20240805,2.45,N,079170,500,26 억,,279337,N,N,0,N,01,N
20240814,140628,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-260,5,-3.49,489836250,67876,119.14,7210,7370,7050,9690,5230,7460,7206.70,5.37,0,-1479,8166,7812,7106,6752,6046,7990,6930,26,2230,500,4470,10,1,5200000,374,24.08,0.60,12,1.31,299.00,11902.00,14670,20230823,-50.92,5330,20240805,35.08,8900,-19.10,20240110,5330,35.08,20240805,14670,-50.92,20230823,5330,35.08,20240805,2.45,N,079170,500,26 억,,279337,N,N,0,N,01,N
20240814,130625,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,-220,5,-2.95,422595070,58594,102.85,7210,7370,7050,9690,5230,7460,7200.47,5.37,0,-1576,8166,7812,7106,6752,6046,7990,6930,26,2230,500,4470,10,1,5200000,376,24.21,0.61,12,1.13,299.00,11902.00,14670,20230823,-50.65,5330,20240805,35.83,8900,-18.65,20240110,5330,35.83,20240805,14670,-50.65,20230823,5330,35.83,20240805,2.45,N,079170,500,26 억,,279337,N,N,0,N,01,N
20240814,120622,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,-170,5,-2.28,384362740,53320,93.59,7210,7370,7050,9690,5230,7460,7195.40,5.37,0,-1223,8166,7812,7106,6752,6046,7990,6930,26,2230,500,4470,10,1,5200000,379,24.38,0.61,12,1.03,299.00,11902.00,14670,20230823,-50.31,5330,20240805,36.77,8900,-18.09,20240110,5330,36.77,20240805,14670,-50.31,20230823,5330,36.77,20240805,2.45,N,079170,500,26 억,,279337,N,N,0,N,01,N
20240814,110619,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,-180,5,-2.41,350507820,48657,85.41,7210,7370,7050,9690,5230,7460,7188.82,5.37,0,-976,8166,7812,7106,6752,6046,7990,6930,26,2230,500,4470,10,1,5200000,379,24.35,0.61,12,0.94,299.00,11902.00,14670,20230823,-50.37,5330,20240805,36.59,8900,-18.20,20240110,5330,36.59,20240805,14670,-50.37,20230823,5330,36.59,20240805,2.45,N,079170,500,26 억,,279337,N,N,0,N,01,N
20240814,100619,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,-220,5,-2.95,296909180,41280,72.46,7210,7370,7050,9690,5230,7460,7174.14,5.37,0,-925,8166,7812,7106,6752,6046,7990,6930,26,2230,500,4470,10,1,5200000,376,24.21,0.61,12,0.79,299.00,11902.00,14670,20230823,-50.65,5330,20240805,35.83,8900,-18.65,20240110,5330,35.83,20240805,14670,-50.65,20230823,5330,35.83,20240805,2.45,N,079170,500,26 억,,279337,N,N,0,N,01,N
20240814,090652,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7060,-400,5,-5.36,188993640,26310,46.18,7210,7370,7050,9690,5230,7460,7152.21,5.37,0,-1255,8166,7812,7106,6752,6046,7990,6930,26,2230,500,4470,10,1,5200000,367,23.61,0.59,12,0.51,299.00,11902.00,14670,20230823,-51.87,5330,20240805,32.46,8900,-20.67,20240110,5330,32.46,20240805,14670,-51.87,20230823,5330,32.46,20240805,2.45,N,079170,500,26 억,,279337,N,N,0,N,01,N
20240813,160612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,830,2,12.52,321801550,44768,281.77,6630,7460,6400,8610,4650,6630,7079.59,5.36,0,817,6903,6766,6563,6426,6223,6835,6495,26,1980,500,3970,10,1,5200000,388,24.95,0.63,12,0.86,299.00,11902.00,14670,20230823,-49.15,5330,20240805,39.96,8900,-16.18,20240110,5330,39.96,20240805,14670,-49.15,20230823,5330,39.96,20240805,2.38,N,079170,500,26 억,,278521,N,N,0,N,00,N
20240813,150617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,-60,5,-0.90,84835490,12995,81.79,6630,6710,6400,8610,4650,6630,6528.32,5.36,0,910,6903,6766,6563,6426,6223,6835,6495,26,1980,500,3970,10,1,5200000,342,21.97,0.55,12,0.25,299.00,11902.00,14670,20230823,-55.21,5330,20240805,23.26,8900,-26.18,20240110,5330,23.26,20240805,14670,-55.21,20230823,5330,23.26,20240805,2.38,N,079170,500,26 억,,278521,N,N,0,N,00,N
20240813,140618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6600,-30,5,-0.45,83040000,12722,80.07,6630,6710,6400,8610,4650,6630,6527.28,5.36,0,845,6903,6766,6563,6426,6223,6835,6495,26,1980,500,3970,10,1,5200000,343,22.07,0.55,12,0.24,299.00,11902.00,14670,20230823,-55.01,5330,20240805,23.83,8900,-25.84,20240110,5330,23.83,20240805,14670,-55.01,20230823,5330,23.83,20240805,2.38,N,079170,500,26 억,,278521,N,N,0,N,00,N
20240813,130618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,-20,5,-0.30,78478280,12029,75.71,6630,6710,6400,8610,4650,6630,6524.09,5.36,0,871,6903,6766,6563,6426,6223,6835,6495,26,1980,500,3970,10,1,5200000,344,22.11,0.56,12,0.23,299.00,11902.00,14670,20230823,-54.94,5330,20240805,24.02,8900,-25.73,20240110,5330,24.02,20240805,14670,-54.94,20230823,5330,24.02,20240805,2.38,N,079170,500,26 억,,278521,N,N,0,N,00,N
20240813,120613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6530,-100,5,-1.51,77257730,11844,74.55,6630,6710,6400,8610,4650,6630,6522.94,5.36,0,902,6903,6766,6563,6426,6223,6835,6495,26,1980,500,3970,10,1,5200000,340,21.84,0.55,12,0.23,299.00,11902.00,14670,20230823,-55.49,5330,20240805,22.51,8900,-26.63,20240110,5330,22.51,20240805,14670,-55.49,20230823,5330,22.51,20240805,2.38,N,079170,500,26 억,,278521,N,N,0,N,00,N
20240813,110612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,-80,5,-1.21,64595080,9897,62.29,6630,6710,6400,8610,4650,6630,6526.73,5.36,0,1019,6903,6766,6563,6426,6223,6835,6495,26,1980,500,3970,10,1,5200000,341,21.91,0.55,12,0.19,299.00,11902.00,14670,20230823,-55.35,5330,20240805,22.89,8900,-26.40,20240110,5330,22.89,20240805,14670,-55.35,20230823,5330,22.89,20240805,2.38,N,079170,500,26 억,,278521,N,N,0,N,00,N
20240813,100614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6620,-10,5,-0.15,46044950,7097,44.67,6630,6630,6400,8610,4650,6630,6487.95,5.36,0,932,6903,6766,6563,6426,6223,6835,6495,26,1980,500,3970,10,1,5200000,344,22.14,0.56,12,0.14,299.00,11902.00,14670,20230823,-54.87,5330,20240805,24.20,8900,-25.62,20240110,5330,24.20,20240805,14670,-54.87,20230823,5330,24.20,20240805,2.38,N,079170,500,26 억,,278521,N,N,0,N,00,N
20240813,090618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6560,-70,5,-1.06,7668940,1160,7.30,6630,6630,6560,8610,4650,6630,6611.16,5.36,0,136,6903,6766,6563,6426,6223,6835,6495,26,1980,500,3970,10,1,5200000,341,21.94,0.55,12,0.02,299.00,11902.00,14670,20230823,-55.28,5330,20240805,23.08,8900,-26.29,20240110,5330,23.08,20240805,14670,-55.28,20230823,5330,23.08,20240805,2.38,N,079170,500,26 억,,278521,N,N,0,N,00,N
20240812,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,300,2,4.74,104369720,15888,178.50,6400,6700,6360,8220,4440,6330,6569.09,5.38,0,-1420,6523,6426,6243,6146,5963,6475,6195,26,1890,500,3790,10,1,5200000,345,22.17,0.56,12,0.31,299.00,11902.00,14670,20230823,-54.81,5330,20240805,24.39,8900,-25.51,20240110,5330,24.39,20240805,14670,-54.81,20230823,5330,24.39,20240805,2.25,N,079170,500,26 억,,279932,N,N,0,N,00,N
20240812,150611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,280,2,4.42,101628790,15474,173.85,6400,6700,6360,8220,4440,6330,6567.71,5.38,0,-1420,6523,6426,6243,6146,5963,6475,6195,26,1890,500,3790,10,1,5200000,344,22.11,0.56,12,0.30,299.00,11902.00,14670,20230823,-54.94,5330,20240805,24.02,8900,-25.73,20240110,5330,24.02,20240805,14670,-54.94,20230823,5330,24.02,20240805,2.25,N,079170,500,26 억,,279932,N,N,0,N,00,N
20240812,140610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,280,2,4.42,99940730,15218,170.97,6400,6700,6360,8220,4440,6330,6567.27,5.38,0,-1463,6523,6426,6243,6146,5963,6475,6195,26,1890,500,3790,10,1,5200000,344,22.11,0.56,12,0.29,299.00,11902.00,14670,20230823,-54.94,5330,20240805,24.02,8900,-25.73,20240110,5330,24.02,20240805,14670,-54.94,20230823,5330,24.02,20240805,2.25,N,079170,500,26 억,,279932,N,N,0,N,00,N
20240812,130608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,330,2,5.21,89632210,13658,153.44,6400,6700,6360,8220,4440,6330,6562.62,5.38,0,-1579,6523,6426,6243,6146,5963,6475,6195,26,1890,500,3790,10,1,5200000,346,22.27,0.56,12,0.26,299.00,11902.00,14670,20230823,-54.60,5330,20240805,24.95,8900,-25.17,20240110,5330,24.95,20240805,14670,-54.60,20230823,5330,24.95,20240805,2.25,N,079170,500,26 억,,279932,N,N,0,N,00,N
20240812,120606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,350,2,5.53,65153930,9982,112.14,6400,6690,6360,8220,4440,6330,6527.14,5.38,0,-1187,6523,6426,6243,6146,5963,6475,6195,26,1890,500,3790,10,1,5200000,347,22.34,0.56,12,0.19,299.00,11902.00,14670,20230823,-54.46,5330,20240805,25.33,8900,-24.94,20240110,5330,25.33,20240805,14670,-54.46,20230823,5330,25.33,20240805,2.25,N,079170,500,26 억,,279932,N,N,0,N,00,N
20240812,110607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,250,2,3.95,46466380,7151,80.34,6400,6590,6360,8220,4440,6330,6497.89,5.38,0,-954,6523,6426,6243,6146,5963,6475,6195,26,1890,500,3790,10,1,5200000,342,22.01,0.55,12,0.14,299.00,11902.00,14670,20230823,-55.15,5330,20240805,23.45,8900,-26.07,20240110,5330,23.45,20240805,14670,-55.15,20230823,5330,23.45,20240805,2.25,N,079170,500,26 억,,279932,N,N,0,N,00,N
20240812,100604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,150,2,2.37,27808060,4303,48.34,6400,6580,6360,8220,4440,6330,6462.48,5.38,0,-795,6523,6426,6243,6146,5963,6475,6195,26,1890,500,3790,10,1,5200000,337,21.67,0.54,12,0.08,299.00,11902.00,14670,20230823,-55.83,5330,20240805,21.58,8900,-27.19,20240110,5330,21.58,20240805,14670,-55.83,20230823,5330,21.58,20240805,2.25,N,079170,500,26 억,,279932,N,N,0,N,00,N
20240812,090603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,60,2,0.95,9660130,1510,16.96,6400,6440,6360,8220,4440,6330,6397.44,5.38,0,-237,6523,6426,6243,6146,5963,6475,6195,26,1890,500,3790,10,1,5200000,332,21.37,0.54,12,0.03,299.00,11902.00,14670,20230823,-56.44,5330,20240805,19.89,8900,-28.20,20240110,5330,19.89,20240805,14670,-56.44,20230823,5330,19.89,20240805,2.25,N,079170,500,26 억,,279932,N,N,0,N,00,N
20240809,160601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,340,2,5.68,54750450,8839,53.57,6060,6340,6060,7780,4200,5990,6193.96,5.37,0,590,6250,6120,6010,5880,5770,6065,5825,26,1790,500,3590,10,1,5200000,329,21.17,0.53,12,0.17,299.00,11902.00,14670,20230823,-56.85,5330,20240805,18.76,8900,-28.88,20240110,5330,18.76,20240805,14670,-56.85,20230823,5330,18.76,20240805,2.32,N,079170,500,26 억,,279341,N,N,0,N,00,N
20240809,150616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,280,2,4.67,44295860,7176,43.49,6060,6340,6060,7780,4200,5990,6172.78,5.37,0,683,6250,6120,6010,5880,5770,6065,5825,26,1790,500,3590,10,1,5200000,326,20.97,0.53,12,0.14,299.00,11902.00,14670,20230823,-57.26,5330,20240805,17.64,8900,-29.55,20240110,5330,17.64,20240805,14670,-57.26,20230823,5330,17.64,20240805,2.32,N,079170,500,26 억,,279341,N,N,0,N,00,N
20240809,140614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,200,2,3.34,43618800,7067,42.83,6060,6340,6060,7780,4200,5990,6172.18,5.37,0,654,6250,6120,6010,5880,5770,6065,5825,26,1790,500,3590,10,1,5200000,322,20.70,0.52,12,0.14,299.00,11902.00,14670,20230823,-57.81,5330,20240805,16.14,8900,-30.45,20240110,5330,16.14,20240805,14670,-57.81,20230823,5330,16.14,20240805,2.32,N,079170,500,26 억,,279341,N,N,0,N,00,N
20240809,130614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,250,2,4.17,41769880,6769,41.02,6060,6340,6060,7780,4200,5990,6170.76,5.37,0,591,6250,6120,6010,5880,5770,6065,5825,26,1790,500,3590,10,1,5200000,324,20.87,0.52,12,0.13,299.00,11902.00,14670,20230823,-57.46,5330,20240805,17.07,8900,-29.89,20240110,5330,17.07,20240805,14670,-57.46,20230823,5330,17.07,20240805,2.32,N,079170,500,26 억,,279341,N,N,0,N,00,N
20240809,120611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,310,2,5.18,39316580,6377,38.65,6060,6340,6060,7780,4200,5990,6165.37,5.37,0,494,6250,6120,6010,5880,5770,6065,5825,26,1790,500,3590,10,1,5200000,328,21.07,0.53,12,0.12,299.00,11902.00,14670,20230823,-57.06,5330,20240805,18.20,8900,-29.21,20240110,5330,18.20,20240805,14670,-57.06,20230823,5330,18.20,20240805,2.32,N,079170,500,26 억,,279341,N,N,0,N,00,N
20240809,110605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,190,2,3.17,25476530,4155,25.18,6060,6220,6060,7780,4200,5990,6131.54,5.37,0,545,6250,6120,6010,5880,5770,6065,5825,26,1790,500,3590,10,1,5200000,321,20.67,0.52,12,0.08,299.00,11902.00,14670,20230823,-57.87,5330,20240805,15.95,8900,-30.56,20240110,5330,15.95,20240805,14670,-57.87,20230823,5330,15.95,20240805,2.32,N,079170,500,26 억,,279341,N,N,0,N,00,N
20240809,100615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,230,2,3.84,22766750,3718,22.53,6060,6220,6060,7780,4200,5990,6123.39,5.37,0,466,6250,6120,6010,5880,5770,6065,5825,26,1790,500,3590,10,1,5200000,323,20.80,0.52,12,0.07,299.00,11902.00,14670,20230823,-57.60,5330,20240805,16.70,8900,-30.11,20240110,5330,16.70,20240805,14670,-57.60,20230823,5330,16.70,20240805,2.32,N,079170,500,26 억,,279341,N,N,0,N,00,N
20240809,090607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,120,2,2.00,8511310,1401,8.49,6060,6110,6060,7780,4200,5990,6075.17,5.37,0,186,6250,6120,6010,5880,5770,6065,5825,26,1790,500,3590,10,1,5200000,318,20.43,0.51,12,0.03,299.00,11902.00,14670,20230823,-58.35,5330,20240805,14.63,8900,-31.35,20240110,5330,14.63,20240805,14670,-58.35,20230823,5330,14.63,20240805,2.32,N,079170,500,26 억,,279341,N,N,0,N,00,N
20240808,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-100,5,-1.64,99395640,16500,97.39,6080,6140,5900,7910,4270,6090,6023.98,5.39,0,-1072,6396,6242,6076,5922,5756,6320,6000,26,1820,500,3650,10,1,5200000,311,20.03,0.50,12,0.32,299.00,11902.00,14670,20230823,-59.17,5330,20240805,12.38,8900,-32.70,20240110,5330,12.38,20240805,14670,-59.17,20230823,5330,12.38,20240805,2.35,N,079170,500,26 억,,280411,N,N,0,N,00,N
20240808,150604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,-70,5,-1.15,93879990,15581,91.97,6080,6140,5900,7910,4270,6090,6025.29,5.39,0,-1134,6396,6242,6076,5922,5756,6320,6000,26,1820,500,3650,10,1,5200000,313,20.13,0.51,12,0.30,299.00,11902.00,14670,20230823,-58.96,5330,20240805,12.95,8900,-32.36,20240110,5330,12.95,20240805,14670,-58.96,20230823,5330,12.95,20240805,2.35,N,079170,500,26 억,,280411,N,N,0,N,00,N
20240808,140606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,10,2,0.16,89687030,14888,87.88,6080,6140,5900,7910,4270,6090,6024.12,5.39,0,-1283,6396,6242,6076,5922,5756,6320,6000,26,1820,500,3650,10,1,5200000,317,20.40,0.51,12,0.29,299.00,11902.00,14670,20230823,-58.42,5330,20240805,14.45,8900,-31.46,20240110,5330,14.45,20240805,14670,-58.42,20230823,5330,14.45,20240805,2.35,N,079170,500,26 억,,280411,N,N,0,N,00,N
20240808,130606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,-10,5,-0.16,86981220,14443,85.25,6080,6140,5900,7910,4270,6090,6022.38,5.39,0,-1229,6396,6242,6076,5922,5756,6320,6000,26,1820,500,3650,10,1,5200000,316,20.33,0.51,12,0.28,299.00,11902.00,14670,20230823,-58.55,5330,20240805,14.07,8900,-31.69,20240110,5330,14.07,20240805,14670,-58.55,20230823,5330,14.07,20240805,2.35,N,079170,500,26 억,,280411,N,N,0,N,00,N
20240808,120612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,40,2,0.66,74790970,12453,73.50,6080,6130,5900,7910,4270,6090,6005.86,5.39,0,-1301,6396,6242,6076,5922,5756,6320,6000,26,1820,500,3650,10,1,5200000,319,20.50,0.52,12,0.24,299.00,11902.00,14670,20230823,-58.21,5330,20240805,15.01,8900,-31.12,20240110,5330,15.01,20240805,14670,-58.21,20230823,5330,15.01,20240805,2.35,N,079170,500,26 억,,280411,N,N,0,N,00,N
20240808,110607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,20,2,0.33,58849520,9840,58.08,6080,6120,5900,7910,4270,6090,5980.64,5.39,0,-1201,6396,6242,6076,5922,5756,6320,6000,26,1820,500,3650,10,1,5200000,318,20.43,0.51,12,0.19,299.00,11902.00,14670,20230823,-58.35,5330,20240805,14.63,8900,-31.35,20240110,5330,14.63,20240805,14670,-58.35,20230823,5330,14.63,20240805,2.35,N,079170,500,26 억,,280411,N,N,0,N,00,N
20240808,100603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,0,3,0.00,50991850,8551,50.47,6080,6100,5900,7910,4270,6090,5963.26,5.39,0,-1043,6396,6242,6076,5922,5756,6320,6000,26,1820,500,3650,10,1,5200000,317,20.37,0.51,12,0.16,299.00,11902.00,14670,20230823,-58.49,5330,20240805,14.26,8900,-31.57,20240110,5330,14.26,20240805,14670,-58.49,20230823,5330,14.26,20240805,2.35,N,079170,500,26 억,,280411,N,N,0,N,00,N
20240808,090601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,-20,5,-0.33,3352000,552,3.26,6080,6080,6000,7910,4270,6090,6072.46,5.39,0,-61,6396,6242,6076,5922,5756,6320,6000,26,1820,500,3650,10,1,5200000,316,20.30,0.51,12,0.01,299.00,11902.00,14670,20230823,-58.62,5330,20240805,13.88,8900,-31.80,20240110,5330,13.88,20240805,14670,-58.62,20230823,5330,13.88,20240805,2.35,N,079170,500,26 억,,280411,N,N,0,N,00,N
20240807,160551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,140,2,2.35,102273810,16937,39.34,5930,6230,5910,7730,4170,5950,6040.43,5.39,0,99,6476,6212,5956,5692,5436,6345,5825,26,1780,500,3570,10,1,5200000,317,20.37,0.51,12,0.33,299.00,11902.00,14670,20230823,-58.49,5330,20240805,14.26,8900,-31.57,20240110,5330,14.26,20240805,14670,-58.49,20230823,5330,14.26,20240805,2.26,N,079170,500,26 억,,280311,N,N,0,N,00,N
20240807,150601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,80,2,1.34,93901520,15543,36.10,5930,6230,5910,7730,4170,5950,6043.60,5.39,0,29,6476,6212,5956,5692,5436,6345,5825,26,1780,500,3570,10,1,5200000,314,20.17,0.51,12,0.30,299.00,11902.00,14670,20230823,-58.90,5330,20240805,13.13,8900,-32.25,20240110,5330,13.13,20240805,14670,-58.90,20230823,5330,13.13,20240805,2.26,N,079170,500,26 억,,280311,N,N,0,N,00,N
20240807,140604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,180,2,3.03,79871580,13233,30.73,5930,6230,5910,7730,4170,5950,6038.22,5.39,0,-105,6476,6212,5956,5692,5436,6345,5825,26,1780,500,3570,10,1,5200000,319,20.50,0.52,12,0.25,299.00,11902.00,14670,20230823,-58.21,5330,20240805,15.01,8900,-31.12,20240110,5330,15.01,20240805,14670,-58.21,20230823,5330,15.01,20240805,2.26,N,079170,500,26 억,,280311,N,N,0,N,00,N
20240807,130559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,180,2,3.03,75617700,12537,29.12,5930,6230,5910,7730,4170,5950,6034.01,5.39,0,-160,6476,6212,5956,5692,5436,6345,5825,26,1780,500,3570,10,1,5200000,319,20.50,0.52,12,0.24,299.00,11902.00,14670,20230823,-58.21,5330,20240805,15.01,8900,-31.12,20240110,5330,15.01,20240805,14670,-58.21,20230823,5330,15.01,20240805,2.26,N,079170,500,26 억,,280311,N,N,0,N,00,N
20240807,120603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,160,2,2.69,66999800,11136,25.86,5930,6230,5910,7730,4170,5950,6018.76,5.39,0,-136,6476,6212,5956,5692,5436,6345,5825,26,1780,500,3570,10,1,5200000,318,20.43,0.51,12,0.21,299.00,11902.00,14670,20230823,-58.35,5330,20240805,14.63,8900,-31.35,20240110,5330,14.63,20240805,14670,-58.35,20230823,5330,14.63,20240805,2.26,N,079170,500,26 억,,280311,N,N,0,N,00,N
20240807,110601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,80,2,1.34,53964870,9020,20.95,5930,6040,5910,7730,4170,5950,5984.18,5.39,0,1199,6476,6212,5956,5692,5436,6345,5825,26,1780,500,3570,10,1,5200000,314,20.17,0.51,12,0.17,299.00,11902.00,14670,20230823,-58.90,5330,20240805,13.13,8900,-32.25,20240110,5330,13.13,20240805,14670,-58.90,20230823,5330,13.13,20240805,2.26,N,079170,500,26 억,,280311,N,N,0,N,00,N
20240807,100556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,60,2,1.01,31321380,5247,12.19,5930,6040,5910,7730,4170,5950,5970.84,5.39,0,665,6476,6212,5956,5692,5436,6345,5825,26,1780,500,3570,10,1,5200000,313,20.10,0.50,12,0.10,299.00,11902.00,14670,20230823,-59.03,5330,20240805,12.76,8900,-32.47,20240110,5330,12.76,20240805,14670,-59.03,20230823,5330,12.76,20240805,2.26,N,079170,500,26 억,,280311,N,N,0,N,00,N
20240807,090557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,0,3,0.00,14791250,2490,5.78,5930,5980,5910,7730,4170,5950,5938.59,5.39,0,294,6476,6212,5956,5692,5436,6345,5825,26,1780,500,3570,10,1,5200000,309,19.90,0.50,12,0.05,299.00,11902.00,14670,20230823,-59.44,5330,20240805,11.63,8900,-33.15,20240110,5330,11.63,20240805,14670,-59.44,20230823,5330,11.63,20240805,2.26,N,079170,500,26 억,,280311,N,N,0,N,00,N
20240806,160549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,240,2,4.20,248825760,41940,23.90,5710,6220,5700,7420,4000,5710,5932.77,5.34,0,2281,7963,6836,6083,4956,4203,6460,4580,26,1710,500,3420,10,1,5200000,309,19.90,0.50,12,0.81,299.00,11902.00,14670,20230823,-59.44,5330,20240805,11.63,8900,-33.15,20240110,5330,11.63,20240805,14670,-59.44,20230823,5330,11.63,20240805,2.23,N,079170,500,26 억,,277908,N,N,0,N,00,N
20240806,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,290,2,5.08,222015230,37451,21.34,5710,6220,5700,7420,4000,5710,5928.15,5.34,0,2291,7963,6836,6083,4956,4203,6460,4580,26,1710,500,3420,10,1,5200000,312,20.07,0.50,12,0.72,299.00,11902.00,14670,20230823,-59.10,5330,20240805,12.57,8900,-32.58,20240110,5330,12.57,20240805,14670,-59.10,20230823,5330,12.57,20240805,2.23,N,079170,500,26 억,,277908,N,N,0,N,00,N
20240806,140555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,290,2,5.08,195042890,32882,18.74,5710,6220,5700,7420,4000,5710,5931.60,5.34,0,564,7963,6836,6083,4956,4203,6460,4580,26,1710,500,3420,10,1,5200000,312,20.07,0.50,12,0.63,299.00,11902.00,14670,20230823,-59.10,5330,20240805,12.57,8900,-32.58,20240110,5330,12.57,20240805,14670,-59.10,20230823,5330,12.57,20240805,2.23,N,079170,500,26 억,,277908,N,N,0,N,00,N
20240806,130556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,430,2,7.53,189302070,31941,18.20,5710,6220,5700,7420,4000,5710,5926.62,5.34,0,579,7963,6836,6083,4956,4203,6460,4580,26,1710,500,3420,10,1,5200000,319,20.54,0.52,12,0.61,299.00,11902.00,14670,20230823,-58.15,5330,20240805,15.20,8900,-31.01,20240110,5330,15.20,20240805,14670,-58.15,20230823,5330,15.20,20240805,2.23,N,079170,500,26 억,,277908,N,N,0,N,00,N
20240806,120559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6200,490,2,8.58,177597070,30050,17.12,5710,6200,5700,7420,4000,5710,5910.05,5.34,0,448,7963,6836,6083,4956,4203,6460,4580,26,1710,500,3420,10,1,5200000,322,20.74,0.52,12,0.58,299.00,11902.00,14670,20230823,-57.74,5330,20240805,16.32,8900,-30.34,20240110,5330,16.32,20240805,14670,-57.74,20230823,5330,16.32,20240805,2.23,N,079170,500,26 억,,277908,N,N,0,N,00,N
20240806,110552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,290,2,5.08,167217640,28363,16.16,5710,6100,5700,7420,4000,5710,5895.63,5.34,0,940,7963,6836,6083,4956,4203,6460,4580,26,1710,500,3420,10,1,5200000,312,20.07,0.50,12,0.55,299.00,11902.00,14670,20230823,-59.10,5330,20240805,12.57,8900,-32.58,20240110,5330,12.57,20240805,14670,-59.10,20230823,5330,12.57,20240805,2.23,N,079170,500,26 억,,277908,N,N,0,N,00,N
20240806,100552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5920,210,2,3.68,125396210,21341,12.16,5710,6000,5700,7420,4000,5710,5875.84,5.34,0,928,7963,6836,6083,4956,4203,6460,4580,26,1710,500,3420,10,1,5200000,308,19.80,0.50,12,0.41,299.00,11902.00,14670,20230823,-59.65,5330,20240805,11.07,8900,-33.48,20240110,5330,11.07,20240805,14670,-59.65,20230823,5330,11.07,20240805,2.23,N,079170,500,26 억,,277908,N,N,0,N,00,N
20240806,090553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,190,2,3.33,28720260,4945,2.82,5710,5900,5700,7420,4000,5710,5807.94,5.34,0,-1494,7963,6836,6083,4956,4203,6460,4580,26,1710,500,3420,10,1,5200000,307,19.73,0.50,12,0.10,299.00,11902.00,14670,20230823,-59.78,5330,20240805,10.69,8900,-33.71,20240110,5330,10.69,20240805,14670,-59.78,20230823,5330,10.69,20240805,2.23,N,079170,500,26 억,,277908,N,N,0,N,00,N
20240805,160543,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5710,-920,5,-13.88,1138332460,173806,840.13,6950,7210,5330,8610,4650,6630,6549.81,5.37,0,-1481,6810,6720,6600,6510,6390,6765,6555,26,1980,500,3970,10,1,5200000,297,19.10,0.48,12,3.34,299.00,11902.00,14670,20230823,-61.08,5330,20240805,7.13,8900,-35.84,20240110,5330,7.13,20240805,14670,-61.08,20230823,5330,7.13,20240805,2.13,N,079170,500,26 억,,279450,N,N,0,N,00,N
20240805,150552,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5530,-1100,5,-16.59,1044160090,156964,758.72,6950,7210,5330,8610,4650,6630,6652.25,5.37,0,-979,6810,6720,6600,6510,6390,6765,6555,26,1980,500,3970,10,1,5200000,288,18.49,0.46,12,3.02,299.00,11902.00,14670,20230823,-62.30,5330,20240805,3.75,8900,-37.87,20240110,5330,3.75,20240805,14670,-62.30,20230823,5330,3.75,20240805,2.13,N,079170,500,26 억,,279450,N,N,0,N,00,N
20240805,140554,58,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6390,-240,5,-3.62,880828720,128459,620.93,6950,7210,6390,8610,4650,6630,6857.14,5.37,0,-5533,6810,6720,6600,6510,6390,6765,6555,26,1980,500,3970,10,1,5200000,332,21.37,0.54,12,2.47,299.00,11902.00,14670,20230823,-56.44,6390,20240805,0.00,8900,-28.20,20240110,6390,0.00,20240805,14670,-56.44,20230823,6390,0.00,20240805,2.13,N,079170,500,26 억,,279450,N,N,0,N,00,N
20240805,130551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6810,180,2,2.71,729485200,105332,509.15,6950,7210,6740,8610,4650,6630,6925.98,5.37,0,-6943,6810,6720,6600,6510,6390,6765,6555,26,1980,500,3970,10,1,5200000,354,22.78,0.57,12,2.03,299.00,11902.00,14670,20230823,-53.58,6480,20240802,5.09,8900,-23.48,20240110,6480,5.09,20240802,14670,-53.58,20230823,6480,5.09,20240802,2.13,N,079170,500,26 억,,279450,N,N,0,N,00,N
20240805,120548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,230,2,3.47,684808920,98780,477.47,6950,7210,6740,8610,4650,6630,6933.11,5.37,0,-6646,6810,6720,6600,6510,6390,6765,6555,26,1980,500,3970,10,1,5200000,357,22.94,0.58,12,1.90,299.00,11902.00,14670,20230823,-53.24,6480,20240802,5.86,8900,-22.92,20240110,6480,5.86,20240802,14670,-53.24,20230823,6480,5.86,20240802,2.13,N,079170,500,26 억,,279450,N,N,0,N,00,N
20240805,110551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,200,2,3.02,561842950,80862,390.86,6950,7210,6760,8610,4650,6630,6948.74,5.37,0,-5896,6810,6720,6600,6510,6390,6765,6555,26,1980,500,3970,10,1,5200000,355,22.84,0.57,12,1.56,299.00,11902.00,14670,20230823,-53.44,6480,20240802,5.40,8900,-23.26,20240110,6480,5.40,20240802,14670,-53.44,20230823,6480,5.40,20240802,2.13,N,079170,500,26 억,,279450,N,N,0,N,00,N
20240805,100547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,310,2,4.68,388119540,55581,268.66,6950,7210,6810,8610,4650,6630,6983.87,5.37,0,-4985,6810,6720,6600,6510,6390,6765,6555,26,1980,500,3970,10,1,5200000,361,23.21,0.58,12,1.07,299.00,11902.00,14670,20230823,-52.69,6480,20240802,7.10,8900,-22.02,20240110,6480,7.10,20240802,14670,-52.69,20230823,6480,7.10,20240802,2.13,N,079170,500,26 억,,279450,N,N,0,N,00,N
20240805,090544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,290,2,4.37,119764690,17054,82.43,6950,7210,6810,8610,4650,6630,7026.02,5.37,0,-2782,6810,6720,6600,6510,6390,6765,6555,26,1980,500,3970,10,1,5200000,360,23.14,0.58,12,0.33,299.00,11902.00,14670,20230823,-52.83,6480,20240802,6.79,8900,-22.25,20240110,6480,6.79,20240802,14670,-52.83,20230823,6480,6.79,20240802,2.13,N,079170,500,26 억,,279450,N,N,0,N,00,N
20240802,160539,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6630,-20,5,-0.30,100552170,15348,100.35,6620,6690,6480,8640,4660,6650,6551.33,5.40,0,-1159,6803,6726,6683,6606,6563,6705,6585,26,1990,500,3990,10,1,5200000,345,22.17,0.56,12,0.30,299.00,11902.00,14670,20230823,-54.81,6480,20240802,2.31,8900,-25.51,20240110,6480,2.31,20240802,14670,-54.81,20230823,6480,2.31,20240802,2.13,N,079170,500,26 억,,280624,N,N,0,N,00,N
20240802,150537,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6630,-20,5,-0.30,90676520,13840,90.49,6620,6690,6480,8640,4660,6650,6551.77,5.40,0,-1251,6803,6726,6683,6606,6563,6705,6585,26,1990,500,3990,10,1,5200000,345,22.17,0.56,12,0.27,299.00,11902.00,14670,20230823,-54.81,6480,20240802,2.31,8900,-25.51,20240110,6480,2.31,20240802,14670,-54.81,20230823,6480,2.31,20240802,2.13,N,079170,500,26 억,,280624,N,N,0,N,00,N
20240802,140542,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6600,-50,5,-0.75,76229360,11645,76.14,6620,6690,6480,8640,4660,6650,6546.10,5.40,0,-759,6803,6726,6683,6606,6563,6705,6585,26,1990,500,3990,10,1,5200000,343,22.07,0.55,12,0.22,299.00,11902.00,14670,20230823,-55.01,6480,20240802,1.85,8900,-25.84,20240110,6480,1.85,20240802,14670,-55.01,20230823,6480,1.85,20240802,2.13,N,079170,500,26 억,,280624,N,N,0,N,00,N
20240802,130541,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6550,-100,5,-1.50,70462400,10769,70.41,6620,6690,6480,8640,4660,6650,6543.08,5.40,0,-358,6803,6726,6683,6606,6563,6705,6585,26,1990,500,3990,10,1,5200000,341,21.91,0.55,12,0.21,299.00,11902.00,14670,20230823,-55.35,6480,20240802,1.08,8900,-26.40,20240110,6480,1.08,20240802,14670,-55.35,20230823,6480,1.08,20240802,2.13,N,079170,500,26 억,,280624,N,N,0,N,00,N
20240802,120541,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6540,-110,5,-1.65,67352040,10294,67.30,6620,6690,6480,8640,4660,6650,6542.84,5.40,0,-201,6803,6726,6683,6606,6563,6705,6585,26,1990,500,3990,10,1,5200000,340,21.87,0.55,12,0.20,299.00,11902.00,14670,20230823,-55.42,6480,20240802,0.93,8900,-26.52,20240110,6480,0.93,20240802,14670,-55.42,20230823,6480,0.93,20240802,2.13,N,079170,500,26 억,,280624,N,N,0,N,00,N
20240802,110541,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6530,-120,5,-1.80,57243810,8738,57.13,6620,6690,6500,8640,4660,6650,6551.13,5.40,0,-148,6803,6726,6683,6606,6563,6705,6585,26,1990,500,3990,10,1,5200000,340,21.84,0.55,12,0.17,299.00,11902.00,14670,20230823,-55.49,6500,20240802,0.46,8900,-26.63,20240110,6500,0.46,20240802,14670,-55.49,20230823,6500,0.46,20240802,2.13,N,079170,500,26 억,,280624,N,N,0,N,00,N
20240802,100537,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6600,-50,5,-0.75,48285730,7363,48.14,6620,6690,6500,8640,4660,6650,6557.89,5.40,0,-211,6803,6726,6683,6606,6563,6705,6585,26,1990,500,3990,10,1,5200000,343,22.07,0.55,12,0.14,299.00,11902.00,14670,20230823,-55.01,6500,20240802,1.54,8900,-25.84,20240110,6500,1.54,20240802,14670,-55.01,20230823,6500,1.54,20240802,2.13,N,079170,500,26 억,,280624,N,N,0,N,00,N
20240802,090542,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6690,40,2,0.60,15634600,2374,15.52,6620,6690,6510,8640,4660,6650,6585.76,5.40,0,-125,6803,6726,6683,6606,6563,6705,6585,26,1990,500,3990,10,1,5200000,348,22.37,0.56,12,0.05,299.00,11902.00,14670,20230823,-54.40,6510,20240802,2.76,8900,-24.83,20240110,6510,2.76,20240802,14670,-54.40,20230823,6510,2.76,20240802,2.13,N,079170,500,26 억,,280624,N,N,0,N,00,N
20240801,160536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,-70,5,-1.04,102051060,15295,527.05,6760,6760,6640,8730,4710,6720,6682.96,5.39,0,225,6833,6776,6693,6636,6553,6805,6665,26,2010,500,4030,10,1,5200000,346,22.24,0.56,12,0.29,299.00,11902.00,14670,20230823,-54.67,6590,20240729,0.91,8900,-25.28,20240110,6590,0.91,20240729,14670,-54.67,20230823,6590,0.91,20240729,2.13,N,079170,500,26 억,,280399,N,N,0,N,00,N
20240801,150553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,0,3,0.00,60542950,9054,311.99,6760,6760,6640,8730,4710,6720,6686.87,5.39,0,1393,6833,6776,6693,6636,6553,6805,6665,26,2010,500,4030,10,1,5200000,349,22.47,0.56,12,0.17,299.00,11902.00,14670,20230823,-54.19,6590,20240729,1.97,8900,-24.49,20240110,6590,1.97,20240729,14670,-54.19,20230823,6590,1.97,20240729,2.13,N,079170,500,26 억,,280399,N,N,0,N,00,N
20240801,140546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,10,2,0.15,56510950,8454,291.32,6760,6760,6640,8730,4710,6720,6684.52,5.39,0,1393,6833,6776,6693,6636,6553,6805,6665,26,2010,500,4030,10,1,5200000,350,22.51,0.57,12,0.16,299.00,11902.00,14670,20230823,-54.12,6590,20240729,2.12,8900,-24.38,20240110,6590,2.12,20240729,14670,-54.12,20230823,6590,2.12,20240729,2.13,N,079170,500,26 억,,280399,N,N,0,N,00,N
20240801,130539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,10,2,0.15,54485230,8153,280.94,6760,6760,6640,8730,4710,6720,6682.84,5.39,0,1585,6833,6776,6693,6636,6553,6805,6665,26,2010,500,4030,10,1,5200000,350,22.51,0.57,12,0.16,299.00,11902.00,14670,20230823,-54.12,6590,20240729,2.12,8900,-24.38,20240110,6590,2.12,20240729,14670,-54.12,20230823,6590,2.12,20240729,2.13,N,079170,500,26 억,,280399,N,N,0,N,00,N
20240801,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,0,3,0.00,54048420,8088,278.70,6760,6760,6640,8730,4710,6720,6682.54,5.39,0,1586,6833,6776,6693,6636,6553,6805,6665,26,2010,500,4030,10,1,5200000,349,22.47,0.56,12,0.16,299.00,11902.00,14670,20230823,-54.19,6590,20240729,1.97,8900,-24.49,20240110,6590,1.97,20240729,14670,-54.19,20230823,6590,1.97,20240729,2.13,N,079170,500,26 억,,280399,N,N,0,N,00,N
20240801,110543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-20,5,-0.30,53981320,8078,278.36,6760,6760,6640,8730,4710,6720,6682.51,5.39,0,1588,6833,6776,6693,6636,6553,6805,6665,26,2010,500,4030,10,1,5200000,348,22.41,0.56,12,0.16,299.00,11902.00,14670,20230823,-54.33,6590,20240729,1.67,8900,-24.72,20240110,6590,1.67,20240729,14670,-54.33,20230823,6590,1.67,20240729,2.13,N,079170,500,26 억,,280399,N,N,0,N,00,N
20240801,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,0,3,0.00,53887650,8064,277.88,6760,6760,6640,8730,4710,6720,6682.50,5.39,0,1590,6833,6776,6693,6636,6553,6805,6665,26,2010,500,4030,10,1,5200000,349,22.47,0.56,12,0.16,299.00,11902.00,14670,20230823,-54.19,6590,20240729,1.97,8900,-24.49,20240110,6590,1.97,20240729,14670,-54.19,20230823,6590,1.97,20240729,2.13,N,079170,500,26 억,,280399,N,N,0,N,00,N
20240801,090532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-20,5,-0.30,11692730,1732,59.68,6760,6760,6700,8730,4710,6720,6751.00,5.39,0,-74,6833,6776,6693,6636,6553,6805,6665,26,2010,500,4030,10,1,5200000,348,22.41,0.56,12,0.03,299.00,11902.00,14670,20230823,-54.33,6590,20240729,1.67,8900,-24.72,20240110,6590,1.67,20240729,14670,-54.33,20230823,6590,1.67,20240729,2.13,N,079170,500,26 억,,280399,N,N,0,N,00,N