KissMeData/081150/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160643,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3550,85,2,2.45,429908115,123092,44.28,3425,3550,3420,4500,2430,3465,3492.10,4.99,0,-4892,3618,3541,3503,3426,3388,3522,3407,121,1035,500,2560,5,1,24268402,862,5.50,0.54,12,0.51,645.00,6547.00,5790,20230821,-38.69,3290,20230726,7.90,5790,-38.69,20230821,3290,7.90,20230726,5790,-38.69,20230821,3290,7.90,20230726,7.99,N,081150,500,121 억,,1211418,N,N,0,N,00,N
20230927,150648,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3540,75,2,2.16,355182940,101986,36.69,3425,3540,3420,4500,2430,3465,3482.67,4.99,0,-5794,3618,3541,3503,3426,3388,3522,3407,121,1035,500,2560,5,1,24268402,859,5.49,0.54,12,0.42,645.00,6547.00,5790,20230821,-38.86,3290,20230726,7.60,5790,-38.86,20230821,3290,7.60,20230726,5790,-38.86,20230821,3290,7.60,20230726,7.99,N,081150,500,121 억,,1211418,N,N,0,N,00,N
20230927,140648,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3500,35,2,1.01,270667450,77853,28.01,3425,3535,3420,4500,2430,3465,3476.65,4.99,0,-6214,3618,3541,3503,3426,3388,3522,3407,121,1035,500,2560,5,1,24268402,849,5.43,0.53,12,0.32,645.00,6547.00,5790,20230821,-39.55,3290,20230726,6.38,5790,-39.55,20230821,3290,6.38,20230726,5790,-39.55,20230821,3290,6.38,20230726,7.99,N,081150,500,121 억,,1211418,N,N,0,N,00,N
20230927,130640,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3500,35,2,1.01,255964440,73644,26.49,3425,3535,3420,4500,2430,3465,3475.70,4.99,0,-5516,3618,3541,3503,3426,3388,3522,3407,121,1035,500,2560,5,1,24268402,849,5.43,0.53,12,0.30,645.00,6547.00,5790,20230821,-39.55,3290,20230726,6.38,5790,-39.55,20230821,3290,6.38,20230726,5790,-39.55,20230821,3290,6.38,20230726,7.99,N,081150,500,121 억,,1211418,N,N,0,N,00,N
20230927,120640,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3495,30,2,0.87,244104295,70243,25.27,3425,3535,3420,4500,2430,3465,3475.14,4.99,0,-4415,3618,3541,3503,3426,3388,3522,3407,121,1035,500,2560,5,1,24268402,848,5.42,0.53,12,0.29,645.00,6547.00,5790,20230821,-39.64,3290,20230726,6.23,5790,-39.64,20230821,3290,6.23,20230726,5790,-39.64,20230821,3290,6.23,20230726,7.99,N,081150,500,121 억,,1211418,N,N,0,N,00,N
20230927,110646,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3495,30,2,0.87,179948935,51917,18.68,3425,3495,3420,4500,2430,3465,3466.09,4.99,0,2547,3618,3541,3503,3426,3388,3522,3407,121,1035,500,2560,5,1,24268402,848,5.42,0.53,12,0.21,645.00,6547.00,5790,20230821,-39.64,3290,20230726,6.23,5790,-39.64,20230821,3290,6.23,20230726,5790,-39.64,20230821,3290,6.23,20230726,7.99,N,081150,500,121 억,,1211418,N,N,0,N,00,N
20230927,100641,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3485,20,2,0.58,151633925,43782,15.75,3425,3490,3420,4500,2430,3465,3463.38,4.99,0,634,3618,3541,3503,3426,3388,3522,3407,121,1035,500,2560,5,1,24268402,846,5.40,0.53,12,0.18,645.00,6547.00,5790,20230821,-39.81,3290,20230726,5.93,5790,-39.81,20230821,3290,5.93,20230726,5790,-39.81,20230821,3290,5.93,20230726,7.99,N,081150,500,121 억,,1211418,N,N,0,N,00,N
20230927,090651,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3460,-5,5,-0.14,34689260,10113,3.64,3425,3465,3420,4500,2430,3465,3430.13,4.99,0,-455,3618,3541,3503,3426,3388,3522,3407,121,1035,500,2560,5,1,24268402,840,5.36,0.53,12,0.04,645.00,6547.00,5790,20230821,-40.24,3290,20230726,5.17,5790,-40.24,20230821,3290,5.17,20230726,5790,-40.24,20230821,3290,5.17,20230726,7.99,N,081150,500,121 억,,1211418,N,N,0,N,00,N
20230926,160640,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3465,-55,5,-1.56,914455255,261916,123.11,3520,3580,3465,4575,2465,3520,3491.45,5.27,0,-66595,3680,3600,3560,3480,3440,3580,3460,121,1055,500,2600,5,1,24268402,841,5.37,0.53,12,1.08,645.00,6547.00,5790,20230821,-40.16,3290,20230726,5.32,5790,-40.16,20230821,3290,5.32,20230726,5790,-40.16,20230821,3290,5.32,20230726,8.06,N,081150,500,121 억,,1278013,N,N,0,N,00,N
20230926,150641,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3475,-45,5,-1.28,830854000,237793,111.77,3520,3580,3465,4575,2465,3520,3494.02,5.27,0,-65343,3680,3600,3560,3480,3440,3580,3460,121,1055,500,2600,5,1,24268402,843,5.39,0.53,12,0.98,645.00,6547.00,5790,20230821,-39.98,3290,20230726,5.62,5790,-39.98,20230821,3290,5.62,20230726,5790,-39.98,20230821,3290,5.62,20230726,8.06,N,081150,500,121 억,,1278013,N,N,0,N,00,N
20230926,140634,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3475,-45,5,-1.28,723048035,206727,97.17,3520,3580,3465,4575,2465,3520,3497.60,5.27,0,-56123,3680,3600,3560,3480,3440,3580,3460,121,1055,500,2600,5,1,24268402,843,5.39,0.53,12,0.85,645.00,6547.00,5790,20230821,-39.98,3290,20230726,5.62,5790,-39.98,20230821,3290,5.62,20230726,5790,-39.98,20230821,3290,5.62,20230726,8.06,N,081150,500,121 억,,1278013,N,N,0,N,00,N
20230926,130639,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3485,-35,5,-0.99,480238200,136843,64.32,3520,3580,3470,4575,2465,3520,3509.41,5.27,0,-15397,3680,3600,3560,3480,3440,3580,3460,121,1055,500,2600,5,1,24268402,846,5.40,0.53,12,0.56,645.00,6547.00,5790,20230821,-39.81,3290,20230726,5.93,5790,-39.81,20230821,3290,5.93,20230726,5790,-39.81,20230821,3290,5.93,20230726,8.06,N,081150,500,121 억,,1278013,N,N,0,N,00,N
20230926,120640,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3490,-30,5,-0.85,435353750,123947,58.26,3520,3580,3470,4575,2465,3520,3512.42,5.27,0,-6845,3680,3600,3560,3480,3440,3580,3460,121,1055,500,2600,5,1,24268402,847,5.41,0.53,12,0.51,645.00,6547.00,5790,20230821,-39.72,3290,20230726,6.08,5790,-39.72,20230821,3290,6.08,20230726,5790,-39.72,20230821,3290,6.08,20230726,8.06,N,081150,500,121 억,,1278013,N,N,0,N,00,N
20230926,110640,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3495,-25,5,-0.71,357256440,101498,47.71,3520,3580,3480,4575,2465,3520,3519.84,5.27,0,1420,3680,3600,3560,3480,3440,3580,3460,121,1055,500,2600,5,1,24268402,848,5.42,0.53,12,0.42,645.00,6547.00,5790,20230821,-39.64,3290,20230726,6.23,5790,-39.64,20230821,3290,6.23,20230726,5790,-39.64,20230821,3290,6.23,20230726,8.06,N,081150,500,121 억,,1278013,N,N,0,N,00,N
20230926,100639,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3495,-25,5,-0.71,262868630,74464,35.00,3520,3580,3490,4575,2465,3520,3530.14,5.27,0,3851,3680,3600,3560,3480,3440,3580,3460,121,1055,500,2600,5,1,24268402,848,5.42,0.53,12,0.31,645.00,6547.00,5790,20230821,-39.64,3290,20230726,6.23,5790,-39.64,20230821,3290,6.23,20230726,5790,-39.64,20230821,3290,6.23,20230726,8.06,N,081150,500,121 억,,1278013,N,N,0,N,00,N
20230926,090639,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3555,35,2,0.99,31302425,8826,4.15,3520,3575,3520,4575,2465,3520,3546.62,5.27,0,2104,3680,3600,3560,3480,3440,3580,3460,121,1055,500,2600,5,1,24268402,863,5.51,0.54,12,0.04,645.00,6547.00,5790,20230821,-38.60,3290,20230726,8.05,5790,-38.60,20230821,3290,8.05,20230726,5790,-38.60,20230821,3290,8.05,20230726,8.06,N,081150,500,121 억,,1278013,N,N,0,N,00,N
20230925,160639,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3520,-95,5,-2.63,735818195,206105,72.27,3615,3640,3520,4695,2535,3615,3570.34,5.44,0,-42041,3711,3662,3631,3582,3551,3687,3607,121,1080,500,2670,5,1,24268402,854,5.46,0.54,12,0.85,645.00,6547.00,5790,20230821,-39.21,3290,20230726,6.99,5790,-39.21,20230821,3290,6.99,20230726,5790,-39.21,20230821,3290,6.99,20230726,8.09,N,081150,500,121 억,,1320140,N,N,0,N,00,N
20230925,150642,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3545,-70,5,-1.94,655409480,183326,64.28,3615,3640,3540,4695,2535,3615,3575.08,5.44,0,-46975,3711,3662,3631,3582,3551,3687,3607,121,1080,500,2670,5,1,24268402,860,5.50,0.54,12,0.76,645.00,6547.00,5790,20230821,-38.77,3290,20230726,7.75,5790,-38.77,20230821,3290,7.75,20230726,5790,-38.77,20230821,3290,7.75,20230726,8.09,N,081150,500,121 억,,1320140,N,N,0,N,00,N
20230925,140630,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3585,-30,5,-0.83,418930045,116821,40.96,3615,3640,3560,4695,2535,3615,3586.06,5.44,0,-15883,3711,3662,3631,3582,3551,3687,3607,121,1080,500,2670,5,1,24268402,870,5.56,0.55,12,0.48,645.00,6547.00,5790,20230821,-38.08,3290,20230726,8.97,5790,-38.08,20230821,3290,8.97,20230726,5790,-38.08,20230821,3290,8.97,20230726,8.09,N,081150,500,121 억,,1320140,N,N,0,N,00,N
20230925,130634,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3590,-25,5,-0.69,378675530,105565,37.02,3615,3640,3560,4695,2535,3615,3587.11,5.44,0,-14974,3711,3662,3631,3582,3551,3687,3607,121,1080,500,2670,5,1,24268402,871,5.57,0.55,12,0.43,645.00,6547.00,5790,20230821,-38.00,3290,20230726,9.12,5790,-38.00,20230821,3290,9.12,20230726,5790,-38.00,20230821,3290,9.12,20230726,8.09,N,081150,500,121 억,,1320140,N,N,0,N,00,N
20230925,120639,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3575,-40,5,-1.11,289481020,80619,28.27,3615,3640,3560,4695,2535,3615,3590.70,5.44,0,-13306,3711,3662,3631,3582,3551,3687,3607,121,1080,500,2670,5,1,24268402,868,5.54,0.55,12,0.33,645.00,6547.00,5790,20230821,-38.26,3290,20230726,8.66,5790,-38.26,20230821,3290,8.66,20230726,5790,-38.26,20230821,3290,8.66,20230726,8.09,N,081150,500,121 억,,1320140,N,N,0,N,00,N
20230925,110634,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3580,-35,5,-0.97,255664000,71168,24.96,3615,3640,3560,4695,2535,3615,3592.37,5.44,0,-12793,3711,3662,3631,3582,3551,3687,3607,121,1080,500,2670,5,1,24268402,869,5.55,0.55,12,0.29,645.00,6547.00,5790,20230821,-38.17,3290,20230726,8.81,5790,-38.17,20230821,3290,8.81,20230726,5790,-38.17,20230821,3290,8.81,20230726,8.09,N,081150,500,121 억,,1320140,N,N,0,N,00,N
20230925,100637,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3590,-25,5,-0.69,169926365,47185,16.55,3615,3640,3560,4695,2535,3615,3601.25,5.44,0,-8719,3711,3662,3631,3582,3551,3687,3607,121,1080,500,2670,5,1,24268402,871,5.57,0.55,12,0.19,645.00,6547.00,5790,20230821,-38.00,3290,20230726,9.12,5790,-38.00,20230821,3290,9.12,20230726,5790,-38.00,20230821,3290,9.12,20230726,8.09,N,081150,500,121 억,,1320140,N,N,0,N,00,N
20230925,090634,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3635,20,2,0.55,12067515,3334,1.17,3615,3640,3610,4695,2535,3615,3619.67,5.44,0,-613,3711,3662,3631,3582,3551,3687,3607,121,1080,500,2670,5,1,24268402,882,5.64,0.56,12,0.01,645.00,6547.00,5790,20230821,-37.22,3290,20230726,10.49,5790,-37.22,20230821,3290,10.49,20230726,5790,-37.22,20230821,3290,10.49,20230726,8.09,N,081150,500,121 억,,1320140,N,N,0,N,00,N
20230922,160657,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3615,-35,5,-0.96,995406630,274819,55.95,3610,3680,3600,4745,2555,3650,3622.07,5.38,0,15067,3983,3816,3733,3566,3483,3775,3525,121,1095,500,2700,5,1,24268402,877,5.60,0.55,12,1.13,645.00,6547.00,5790,20230821,-37.56,3290,20230726,9.88,5790,-37.56,20230821,3290,9.88,20230726,5790,-37.56,20230821,3290,9.88,20230726,8.09,N,081150,500,121 억,,1304676,N,N,0,N,00,N
20230922,150653,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3620,-30,5,-0.82,913225640,252093,51.32,3610,3680,3600,4745,2555,3650,3622.57,5.38,0,14221,3983,3816,3733,3566,3483,3775,3525,121,1095,500,2700,5,1,24268402,879,5.61,0.55,12,1.04,645.00,6547.00,5790,20230821,-37.48,3290,20230726,10.03,5790,-37.48,20230821,3290,10.03,20230726,5790,-37.48,20230821,3290,10.03,20230726,8.09,N,081150,500,121 억,,1304676,N,N,0,N,00,N
20230922,140654,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3630,-20,5,-0.55,845247680,233307,47.49,3610,3680,3600,4745,2555,3650,3622.90,5.38,0,17877,3983,3816,3733,3566,3483,3775,3525,121,1095,500,2700,5,1,24268402,881,5.63,0.55,12,0.96,645.00,6547.00,5790,20230821,-37.31,3290,20230726,10.33,5790,-37.31,20230821,3290,10.33,20230726,5790,-37.31,20230821,3290,10.33,20230726,8.09,N,081150,500,121 억,,1304676,N,N,0,N,00,N
20230922,130613,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3615,-35,5,-0.96,573983835,158128,32.19,3610,3680,3600,4745,2555,3650,3629.87,5.38,0,2466,3983,3816,3733,3566,3483,3775,3525,121,1095,500,2700,5,1,24268402,877,5.60,0.55,12,0.65,645.00,6547.00,5790,20230821,-37.56,3290,20230726,9.88,5790,-37.56,20230821,3290,9.88,20230726,5790,-37.56,20230821,3290,9.88,20230726,8.09,N,081150,500,121 억,,1304676,N,N,0,N,00,N
20230922,120612,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3630,-20,5,-0.55,428631245,117942,24.01,3610,3680,3600,4745,2555,3650,3634.25,5.38,0,3938,3983,3816,3733,3566,3483,3775,3525,121,1095,500,2700,5,1,24268402,881,5.63,0.55,12,0.49,645.00,6547.00,5790,20230821,-37.31,3290,20230726,10.33,5790,-37.31,20230821,3290,10.33,20230726,5790,-37.31,20230821,3290,10.33,20230726,8.09,N,081150,500,121 억,,1304676,N,N,0,N,00,N
20230922,110608,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3675,25,2,0.68,326888935,90068,18.34,3610,3680,3600,4745,2555,3650,3629.36,5.38,0,-2819,3983,3816,3733,3566,3483,3775,3525,121,1095,500,2700,5,1,24268402,892,5.70,0.56,12,0.37,645.00,6547.00,5790,20230821,-36.53,3290,20230726,11.70,5790,-36.53,20230821,3290,11.70,20230726,5790,-36.53,20230821,3290,11.70,20230726,8.09,N,081150,500,121 억,,1304676,N,N,0,N,00,N
20230922,100610,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3650,0,3,0.00,239336060,66063,13.45,3610,3665,3600,4745,2555,3650,3622.85,5.38,0,-11685,3983,3816,3733,3566,3483,3775,3525,121,1095,500,2700,5,1,24268402,886,5.66,0.56,12,0.27,645.00,6547.00,5790,20230821,-36.96,3290,20230726,10.94,5790,-36.96,20230821,3290,10.94,20230726,5790,-36.96,20230821,3290,10.94,20230726,8.09,N,081150,500,121 억,,1304676,N,N,0,N,00,N
20230922,090605,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3605,-45,5,-1.23,104020910,28805,5.86,3610,3645,3600,4745,2555,3650,3611.21,5.38,0,-9798,3983,3816,3733,3566,3483,3775,3525,121,1095,500,2700,5,1,24268402,875,5.59,0.55,12,0.12,645.00,6547.00,5790,20230821,-37.74,3290,20230726,9.57,5790,-37.74,20230821,3290,9.57,20230726,5790,-37.74,20230821,3290,9.57,20230726,8.09,N,081150,500,121 억,,1304676,N,N,0,N,00,N
20230921,160612,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3650,-140,5,-3.69,1825255855,487138,270.69,3765,3900,3650,4925,2655,3790,3746.93,5.84,0,-113697,3866,3827,3796,3757,3726,3847,3777,121,1135,500,2800,5,1,24268402,886,5.66,0.56,12,2.01,645.00,6547.00,5790,20230821,-36.96,3290,20230726,10.94,5790,-36.96,20230821,3290,10.94,20230726,5790,-36.96,20230821,3290,10.94,20230726,8.09,N,081150,500,121 억,,1417881,N,N,0,N,00,N
20230921,150602,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3665,-125,5,-3.30,1716449105,457352,254.14,3765,3900,3650,4925,2655,3790,3753.02,5.84,0,-111659,3866,3827,3796,3757,3726,3847,3777,121,1135,500,2800,5,1,24268402,889,5.68,0.56,12,1.88,645.00,6547.00,5790,20230821,-36.70,3290,20230726,11.40,5790,-36.70,20230821,3290,11.40,20230726,5790,-36.70,20230821,3290,11.40,20230726,8.09,N,081150,500,121 억,,1417881,N,N,0,N,00,N
20230921,140609,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3695,-95,5,-2.51,1442780650,382765,212.69,3765,3900,3670,4925,2655,3790,3769.36,5.84,0,-87064,3866,3827,3796,3757,3726,3847,3777,121,1135,500,2800,5,1,24268402,897,5.73,0.56,12,1.58,645.00,6547.00,5790,20230821,-36.18,3290,20230726,12.31,5790,-36.18,20230821,3290,12.31,20230726,5790,-36.18,20230821,3290,12.31,20230726,8.09,N,081150,500,121 억,,1417881,N,N,0,N,00,N
20230921,130602,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3675,-115,5,-3.03,1387727315,367825,204.39,3765,3900,3675,4925,2655,3790,3772.79,5.84,0,-83537,3866,3827,3796,3757,3726,3847,3777,121,1135,500,2800,5,1,24268402,892,5.70,0.56,12,1.52,645.00,6547.00,5790,20230821,-36.53,3290,20230726,11.70,5790,-36.53,20230821,3290,11.70,20230726,5790,-36.53,20230821,3290,11.70,20230726,8.09,N,081150,500,121 억,,1417881,N,N,0,N,00,N
20230921,120557,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3730,-60,5,-1.58,1038594910,273501,151.98,3765,3900,3715,4925,2655,3790,3797.41,5.84,0,-65970,3866,3827,3796,3757,3726,3847,3777,121,1135,500,2800,5,1,24268402,905,5.78,0.57,12,1.13,645.00,6547.00,5790,20230821,-35.58,3290,20230726,13.37,5790,-35.58,20230821,3290,13.37,20230726,5790,-35.58,20230821,3290,13.37,20230726,8.09,N,081150,500,121 억,,1417881,N,N,0,N,00,N
20230921,110612,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3795,5,2,0.13,736885415,193154,107.33,3765,3900,3755,4925,2655,3790,3815.02,5.84,0,-39386,3866,3827,3796,3757,3726,3847,3777,121,1135,500,2800,5,1,24268402,921,5.88,0.58,12,0.80,645.00,6547.00,5790,20230821,-34.46,3290,20230726,15.35,5790,-34.46,20230821,3290,15.35,20230726,5790,-34.46,20230821,3290,15.35,20230726,8.09,N,081150,500,121 억,,1417881,N,N,0,N,00,N
20230921,100602,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3785,-5,5,-0.13,194316820,51248,28.48,3765,3830,3755,4925,2655,3790,3791.70,5.84,0,-3308,3866,3827,3796,3757,3726,3847,3777,121,1135,500,2800,5,1,24268402,919,5.87,0.58,12,0.21,645.00,6547.00,5790,20230821,-34.63,3290,20230726,15.05,5790,-34.63,20230821,3290,15.05,20230726,5790,-34.63,20230821,3290,15.05,20230726,8.09,N,081150,500,121 억,,1417881,N,N,0,N,00,N
20230921,090609,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3775,-15,5,-0.40,40073185,10627,5.91,3765,3805,3755,4925,2655,3790,3770.88,5.84,0,518,3866,3827,3796,3757,3726,3847,3777,121,1135,500,2800,5,1,24268402,916,5.85,0.58,12,0.04,645.00,6547.00,5790,20230821,-34.80,3290,20230726,14.74,5790,-34.80,20230821,3290,14.74,20230726,5790,-34.80,20230821,3290,14.74,20230726,8.09,N,081150,500,121 억,,1417881,N,N,0,N,00,N
20230920,160608,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3790,20,2,0.53,640945295,168777,65.84,3770,3835,3765,4900,2640,3770,3797.60,5.84,0,-1252,3896,3832,3796,3732,3696,3815,3715,121,1130,500,2780,5,1,24268402,920,5.88,0.58,12,0.70,645.00,6547.00,5790,20230821,-34.54,3290,20230726,15.20,5790,-34.54,20230821,3290,15.20,20230726,5790,-34.54,20230821,3290,15.20,20230726,8.08,N,081150,500,121 억,,1418404,N,N,0,N,00,N
20230920,150554,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3795,25,2,0.66,586723665,154474,60.26,3770,3835,3765,4900,2640,3770,3798.21,5.84,0,-1540,3896,3832,3796,3732,3696,3815,3715,121,1130,500,2780,5,1,24268402,921,5.88,0.58,12,0.64,645.00,6547.00,5790,20230821,-34.46,3290,20230726,15.35,5790,-34.46,20230821,3290,15.35,20230726,5790,-34.46,20230821,3290,15.35,20230726,8.08,N,081150,500,121 억,,1418404,N,N,0,N,00,N
20230920,140601,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3780,10,2,0.27,486227255,127926,49.90,3770,3835,3765,4900,2640,3770,3800.85,5.84,0,816,3896,3832,3796,3732,3696,3815,3715,121,1130,500,2780,5,1,24268402,917,5.86,0.58,12,0.53,645.00,6547.00,5790,20230821,-34.72,3290,20230726,14.89,5790,-34.72,20230821,3290,14.89,20230726,5790,-34.72,20230821,3290,14.89,20230726,8.08,N,081150,500,121 억,,1418404,N,N,0,N,00,N
20230920,130555,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3805,35,2,0.93,433093685,113885,44.42,3770,3835,3765,4900,2640,3770,3802.91,5.84,0,-2866,3896,3832,3796,3732,3696,3815,3715,121,1130,500,2780,5,1,24268402,923,5.90,0.58,12,0.47,645.00,6547.00,5790,20230821,-34.28,3290,20230726,15.65,5790,-34.28,20230821,3290,15.65,20230726,5790,-34.28,20230821,3290,15.65,20230726,8.08,N,081150,500,121 억,,1418404,N,N,0,N,00,N
20230920,120554,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3825,55,2,1.46,365562680,96174,37.52,3770,3835,3765,4900,2640,3770,3801.06,5.84,0,2782,3896,3832,3796,3732,3696,3815,3715,121,1130,500,2780,5,1,24268402,928,5.93,0.58,12,0.40,645.00,6547.00,5790,20230821,-33.94,3290,20230726,16.26,5790,-33.94,20230821,3290,16.26,20230726,5790,-33.94,20230821,3290,16.26,20230726,8.08,N,081150,500,121 억,,1418404,N,N,0,N,00,N
20230920,110601,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3800,30,2,0.80,212611410,56107,21.89,3770,3810,3765,4900,2640,3770,3789.40,5.84,0,5541,3896,3832,3796,3732,3696,3815,3715,121,1130,500,2780,5,1,24268402,922,5.89,0.58,12,0.23,645.00,6547.00,5790,20230821,-34.37,3290,20230726,15.50,5790,-34.37,20230821,3290,15.50,20230726,5790,-34.37,20230821,3290,15.50,20230726,8.08,N,081150,500,121 억,,1418404,N,N,0,N,00,N
20230920,100549,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3780,10,2,0.27,165452610,43659,17.03,3770,3810,3765,4900,2640,3770,3789.66,5.84,0,7928,3896,3832,3796,3732,3696,3815,3715,121,1130,500,2780,5,1,24268402,917,5.86,0.58,12,0.18,645.00,6547.00,5790,20230821,-34.72,3290,20230726,14.89,5790,-34.72,20230821,3290,14.89,20230726,5790,-34.72,20230821,3290,14.89,20230726,8.08,N,081150,500,121 억,,1418404,N,N,0,N,00,N
20230920,090558,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3785,15,2,0.40,16183605,4278,1.67,3770,3800,3765,4900,2640,3770,3783.03,5.84,0,585,3896,3832,3796,3732,3696,3815,3715,121,1130,500,2780,5,1,24268402,919,5.87,0.58,12,0.02,645.00,6547.00,5790,20230821,-34.63,3290,20230726,15.05,5790,-34.63,20230821,3290,15.05,20230726,5790,-34.63,20230821,3290,15.05,20230726,8.08,N,081150,500,121 억,,1418404,N,N,0,N,00,N
20230919,160556,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3770,-50,5,-1.31,957550435,252201,118.29,3845,3860,3760,4965,2675,3820,3796.76,6.22,0,-92475,3916,3867,3821,3772,3726,3845,3750,121,1145,500,2820,5,1,24268402,915,5.84,0.58,12,1.04,645.00,6547.00,5790,20230821,-34.89,3290,20230726,14.59,5790,-34.89,20230821,3290,14.59,20230726,5790,-34.89,20230821,3290,14.59,20230726,8.26,N,081150,500,121 억,,1509859,N,N,0,N,00,N
20230919,150555,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3795,-25,5,-0.65,905020935,238314,111.78,3845,3860,3760,4965,2675,3820,3797.51,6.22,0,-91700,3916,3867,3821,3772,3726,3845,3750,121,1145,500,2820,5,1,24268402,921,5.88,0.58,12,0.98,645.00,6547.00,5790,20230821,-34.46,3290,20230726,15.35,5790,-34.46,20230821,3290,15.35,20230726,5790,-34.46,20230821,3290,15.35,20230726,8.26,N,081150,500,121 억,,1509859,N,N,0,N,00,N
20230919,140552,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3800,-20,5,-0.52,719039150,189227,88.75,3845,3860,3760,4965,2675,3820,3799.78,6.22,0,-77181,3916,3867,3821,3772,3726,3845,3750,121,1145,500,2820,5,1,24268402,922,5.89,0.58,12,0.78,645.00,6547.00,5790,20230821,-34.37,3290,20230726,15.50,5790,-34.37,20230821,3290,15.50,20230726,5790,-34.37,20230821,3290,15.50,20230726,8.26,N,081150,500,121 억,,1509859,N,N,0,N,00,N
20230919,130544,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3780,-40,5,-1.05,624564035,164195,77.01,3845,3860,3765,4965,2675,3820,3803.71,6.22,0,-72390,3916,3867,3821,3772,3726,3845,3750,121,1145,500,2820,5,1,24268402,917,5.86,0.58,12,0.68,645.00,6547.00,5790,20230821,-34.72,3290,20230726,14.89,5790,-34.72,20230821,3290,14.89,20230726,5790,-34.72,20230821,3290,14.89,20230726,8.26,N,081150,500,121 억,,1509859,N,N,0,N,00,N
20230919,120559,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3800,-20,5,-0.52,504065810,132316,62.06,3845,3860,3785,4965,2675,3820,3809.49,6.22,0,-56667,3916,3867,3821,3772,3726,3845,3750,121,1145,500,2820,5,1,24268402,922,5.89,0.58,12,0.55,645.00,6547.00,5790,20230821,-34.37,3290,20230726,15.50,5790,-34.37,20230821,3290,15.50,20230726,5790,-34.37,20230821,3290,15.50,20230726,8.26,N,081150,500,121 억,,1509859,N,N,0,N,00,N
20230919,110559,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3815,-5,5,-0.13,412461415,108160,50.73,3845,3860,3785,4965,2675,3820,3813.38,6.22,0,-49603,3916,3867,3821,3772,3726,3845,3750,121,1145,500,2820,5,1,24268402,926,5.91,0.58,12,0.45,645.00,6547.00,5790,20230821,-34.11,3290,20230726,15.96,5790,-34.11,20230821,3290,15.96,20230726,5790,-34.11,20230821,3290,15.96,20230726,8.26,N,081150,500,121 억,,1509859,N,N,0,N,00,N
20230919,100556,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3800,-20,5,-0.52,260316705,68240,32.01,3845,3860,3785,4965,2675,3820,3814.65,6.22,0,-28776,3916,3867,3821,3772,3726,3845,3750,121,1145,500,2820,5,1,24268402,922,5.89,0.58,12,0.28,645.00,6547.00,5790,20230821,-34.37,3290,20230726,15.50,5790,-34.37,20230821,3290,15.50,20230726,5790,-34.37,20230821,3290,15.50,20230726,8.26,N,081150,500,121 억,,1509859,N,N,0,N,00,N
20230919,090551,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3845,25,2,0.65,60802220,15883,7.45,3845,3860,3800,4965,2675,3820,3828.62,6.22,0,-11143,3916,3867,3821,3772,3726,3845,3750,121,1145,500,2820,5,1,24268402,933,5.96,0.59,12,0.07,645.00,6547.00,5790,20230821,-33.59,3290,20230726,16.87,5790,-33.59,20230821,3290,16.87,20230726,5790,-33.59,20230821,3290,16.87,20230726,8.26,N,081150,500,121 억,,1509859,N,N,0,N,00,N
20230918,160556,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,5,2,0.13,805462180,211540,60.30,3830,3870,3775,4955,2675,3815,3807.51,6.32,0,-26093,3948,3881,3798,3731,3648,3915,3765,121,1140,500,2820,5,1,24268402,927,5.92,0.58,12,0.87,645.00,6547.00,5790,20230821,-34.02,3290,20230726,16.11,5790,-34.02,20230821,3290,16.11,20230726,5790,-34.02,20230821,3290,16.11,20230726,8.21,N,081150,500,121 억,,1532646,N,N,0,N,00,N
20230918,150554,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3815,0,3,0.00,744527550,195572,55.75,3830,3870,3775,4955,2675,3815,3806.86,6.32,0,-25948,3948,3881,3798,3731,3648,3915,3765,121,1140,500,2820,5,1,24268402,926,5.91,0.58,12,0.81,645.00,6547.00,5790,20230821,-34.11,3290,20230726,15.96,5790,-34.11,20230821,3290,15.96,20230726,5790,-34.11,20230821,3290,15.96,20230726,8.21,N,081150,500,121 억,,1532646,N,N,0,N,00,N
20230918,140608,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3810,-5,5,-0.13,640770165,168311,47.97,3830,3870,3775,4955,2675,3815,3806.98,6.32,0,-26410,3948,3881,3798,3731,3648,3915,3765,121,1140,500,2820,5,1,24268402,925,5.91,0.58,12,0.69,645.00,6547.00,5790,20230821,-34.20,3290,20230726,15.81,5790,-34.20,20230821,3290,15.81,20230726,5790,-34.20,20230821,3290,15.81,20230726,8.21,N,081150,500,121 억,,1532646,N,N,0,N,00,N
20230918,130554,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3800,-15,5,-0.39,510710255,134233,38.26,3830,3870,3775,4955,2675,3815,3804.53,6.32,0,-26365,3948,3881,3798,3731,3648,3915,3765,121,1140,500,2820,5,1,24268402,922,5.89,0.58,12,0.55,645.00,6547.00,5790,20230821,-34.37,3290,20230726,15.50,5790,-34.37,20230821,3290,15.50,20230726,5790,-34.37,20230821,3290,15.50,20230726,8.21,N,081150,500,121 억,,1532646,N,N,0,N,00,N
20230918,120554,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3795,-20,5,-0.52,354761175,93221,26.57,3830,3870,3775,4955,2675,3815,3805.43,6.32,0,-18471,3948,3881,3798,3731,3648,3915,3765,121,1140,500,2820,5,1,24268402,921,5.88,0.58,12,0.38,645.00,6547.00,5790,20230821,-34.46,3290,20230726,15.35,5790,-34.46,20230821,3290,15.35,20230726,5790,-34.46,20230821,3290,15.35,20230726,8.21,N,081150,500,121 억,,1532646,N,N,0,N,00,N
20230918,110552,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3810,-5,5,-0.13,322319585,84694,24.14,3830,3870,3775,4955,2675,3815,3805.52,6.32,0,-20838,3948,3881,3798,3731,3648,3915,3765,121,1140,500,2820,5,1,24268402,925,5.91,0.58,12,0.35,645.00,6547.00,5790,20230821,-34.20,3290,20230726,15.81,5790,-34.20,20230821,3290,15.81,20230726,5790,-34.20,20230821,3290,15.81,20230726,8.21,N,081150,500,121 억,,1532646,N,N,0,N,00,N
20230918,100548,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3800,-15,5,-0.39,240594350,63140,18.00,3830,3870,3775,4955,2675,3815,3810.37,6.32,0,-22124,3948,3881,3798,3731,3648,3915,3765,121,1140,500,2820,5,1,24268402,922,5.89,0.58,12,0.26,645.00,6547.00,5790,20230821,-34.37,3290,20230726,15.50,5790,-34.37,20230821,3290,15.50,20230726,5790,-34.37,20230821,3290,15.50,20230726,8.21,N,081150,500,121 억,,1532646,N,N,0,N,00,N
20230918,090544,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,5,2,0.13,61942520,16278,4.64,3830,3830,3775,4955,2675,3815,3804.23,6.32,0,-8397,3948,3881,3798,3731,3648,3915,3765,121,1140,500,2820,5,1,24268402,927,5.92,0.58,12,0.07,645.00,6547.00,5790,20230821,-34.02,3290,20230726,16.11,5790,-34.02,20230821,3290,16.11,20230726,5790,-34.02,20230821,3290,16.11,20230726,8.21,N,081150,500,121 억,,1532646,N,N,0,N,00,N
20230915,160551,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3815,75,2,2.01,1333239735,349901,105.65,3740,3865,3715,4860,2620,3740,3810.33,6.38,0,-15744,3850,3795,3730,3675,3610,3822,3702,121,1120,500,2760,5,1,24268402,926,5.91,0.58,12,1.44,645.00,6547.00,5790,20230821,-34.11,3290,20230726,15.96,5790,-34.11,20230821,3290,15.96,20230726,5790,-34.11,20230821,3290,15.96,20230726,8.32,N,081150,500,121 억,,1548748,N,N,0,N,00,N
20230915,150552,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3815,75,2,2.01,1298443325,340775,102.90,3740,3865,3715,4860,2620,3740,3810.27,6.38,0,-15869,3850,3795,3730,3675,3610,3822,3702,121,1120,500,2760,5,1,24268402,926,5.91,0.58,12,1.40,645.00,6547.00,5790,20230821,-34.11,3290,20230726,15.96,5790,-34.11,20230821,3290,15.96,20230726,5790,-34.11,20230821,3290,15.96,20230726,8.32,N,081150,500,121 억,,1548748,N,N,0,N,00,N
20230915,140548,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3815,75,2,2.01,1203658980,315881,95.38,3740,3865,3715,4860,2620,3740,3810.48,6.38,0,-8486,3850,3795,3730,3675,3610,3822,3702,121,1120,500,2760,5,1,24268402,926,5.91,0.58,12,1.30,645.00,6547.00,5790,20230821,-34.11,3290,20230726,15.96,5790,-34.11,20230821,3290,15.96,20230726,5790,-34.11,20230821,3290,15.96,20230726,8.32,N,081150,500,121 억,,1548748,N,N,0,N,00,N
20230915,130547,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3845,105,2,2.81,1080873320,283715,85.67,3740,3865,3715,4860,2620,3740,3809.72,6.38,0,602,3850,3795,3730,3675,3610,3822,3702,121,1120,500,2760,5,1,24268402,933,5.96,0.59,12,1.17,645.00,6547.00,5790,20230821,-33.59,3290,20230726,16.87,5790,-33.59,20230821,3290,16.87,20230726,5790,-33.59,20230821,3290,16.87,20230726,8.32,N,081150,500,121 억,,1548748,N,N,0,N,00,N
20230915,120553,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,80,2,2.14,803505385,211545,63.88,3740,3835,3715,4860,2620,3740,3798.27,6.38,0,-1411,3850,3795,3730,3675,3610,3822,3702,121,1120,500,2760,5,1,24268402,927,5.92,0.58,12,0.87,645.00,6547.00,5790,20230821,-34.02,3290,20230726,16.11,5790,-34.02,20230821,3290,16.11,20230726,5790,-34.02,20230821,3290,16.11,20230726,8.32,N,081150,500,121 억,,1548748,N,N,0,N,00,N
20230915,110556,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,80,2,2.14,583836940,154007,46.50,3740,3830,3715,4860,2620,3740,3790.98,6.38,0,16344,3850,3795,3730,3675,3610,3822,3702,121,1120,500,2760,5,1,24268402,927,5.92,0.58,12,0.63,645.00,6547.00,5790,20230821,-34.02,3290,20230726,16.11,5790,-34.02,20230821,3290,16.11,20230726,5790,-34.02,20230821,3290,16.11,20230726,8.32,N,081150,500,121 억,,1548748,N,N,0,N,00,N
20230915,100553,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3800,60,2,1.60,301948405,80020,24.16,3740,3805,3715,4860,2620,3740,3773.41,6.38,0,10076,3850,3795,3730,3675,3610,3822,3702,121,1120,500,2760,5,1,24268402,922,5.89,0.58,12,0.33,645.00,6547.00,5790,20230821,-34.37,3290,20230726,15.50,5790,-34.37,20230821,3290,15.50,20230726,5790,-34.37,20230821,3290,15.50,20230726,8.32,N,081150,500,121 억,,1548748,N,N,0,N,00,N
20230915,090544,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3775,35,2,0.94,59157770,15844,4.78,3740,3775,3715,4860,2620,3740,3733.76,6.38,0,1049,3850,3795,3730,3675,3610,3822,3702,121,1120,500,2760,5,1,24268402,916,5.85,0.58,12,0.07,645.00,6547.00,5790,20230821,-34.80,3290,20230726,14.74,5790,-34.80,20230821,3290,14.74,20230726,5790,-34.80,20230821,3290,14.74,20230726,8.32,N,081150,500,121 억,,1548748,N,N,0,N,00,N
20230914,160549,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3740,70,2,1.91,1201738290,322714,67.30,3690,3785,3665,4770,2570,3670,3723.85,6.54,0,-37307,3816,3742,3706,3632,3596,3725,3615,121,1100,500,2710,5,1,24268402,908,5.80,0.57,12,1.33,645.00,6547.00,5790,20230821,-35.41,3290,20230726,13.68,5790,-35.41,20230821,3290,13.68,20230726,5790,-35.41,20230821,3290,13.68,20230726,8.31,N,081150,500,121 억,,1586054,N,N,0,N,00,N
20230914,150538,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3730,60,2,1.63,1125099660,302196,63.02,3690,3785,3665,4770,2570,3670,3723.15,6.54,0,-35953,3816,3742,3706,3632,3596,3725,3615,121,1100,500,2710,5,1,24268402,905,5.78,0.57,12,1.25,645.00,6547.00,5790,20230821,-35.58,3290,20230726,13.37,5790,-35.58,20230821,3290,13.37,20230726,5790,-35.58,20230821,3290,13.37,20230726,8.31,N,081150,500,121 억,,1586054,N,N,0,N,00,N
20230914,140545,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3715,45,2,1.23,991448545,266322,55.54,3690,3785,3665,4770,2570,3670,3722.82,6.54,0,-27162,3816,3742,3706,3632,3596,3725,3615,121,1100,500,2710,5,1,24268402,902,5.76,0.57,12,1.10,645.00,6547.00,5790,20230821,-35.84,3290,20230726,12.92,5790,-35.84,20230821,3290,12.92,20230726,5790,-35.84,20230821,3290,12.92,20230726,8.31,N,081150,500,121 억,,1586054,N,N,0,N,00,N
20230914,130534,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3730,60,2,1.63,931847945,250302,52.20,3690,3785,3665,4770,2570,3670,3722.98,6.54,0,-22499,3816,3742,3706,3632,3596,3725,3615,121,1100,500,2710,5,1,24268402,905,5.78,0.57,12,1.03,645.00,6547.00,5790,20230821,-35.58,3290,20230726,13.37,5790,-35.58,20230821,3290,13.37,20230726,5790,-35.58,20230821,3290,13.37,20230726,8.31,N,081150,500,121 억,,1586054,N,N,0,N,00,N
20230914,120544,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3730,60,2,1.63,874022540,234772,48.96,3690,3785,3665,4770,2570,3670,3722.95,6.54,0,-12501,3816,3742,3706,3632,3596,3725,3615,121,1100,500,2710,5,1,24268402,905,5.78,0.57,12,0.97,645.00,6547.00,5790,20230821,-35.58,3290,20230726,13.37,5790,-35.58,20230821,3290,13.37,20230726,5790,-35.58,20230821,3290,13.37,20230726,8.31,N,081150,500,121 억,,1586054,N,N,0,N,00,N
20230914,110539,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3755,85,2,2.32,753264965,202329,42.19,3690,3785,3665,4770,2570,3670,3723.08,6.54,0,-13146,3816,3742,3706,3632,3596,3725,3615,121,1100,500,2710,5,1,24268402,911,5.82,0.57,12,0.83,645.00,6547.00,5790,20230821,-35.15,3290,20230726,14.13,5790,-35.15,20230821,3290,14.13,20230726,5790,-35.15,20230821,3290,14.13,20230726,8.31,N,081150,500,121 억,,1586054,N,N,0,N,00,N
20230914,100535,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3725,55,2,1.50,496016295,133715,27.89,3690,3780,3665,4770,2570,3670,3709.62,6.54,0,-7498,3816,3742,3706,3632,3596,3725,3615,121,1100,500,2710,5,1,24268402,904,5.78,0.57,12,0.55,645.00,6547.00,5790,20230821,-35.66,3290,20230726,13.22,5790,-35.66,20230821,3290,13.22,20230726,5790,-35.66,20230821,3290,13.22,20230726,8.31,N,081150,500,121 억,,1586054,N,N,0,N,00,N
20230914,090546,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3675,5,2,0.14,54666925,14832,3.09,3690,3700,3675,4770,2570,3670,3686.19,6.54,0,-997,3816,3742,3706,3632,3596,3725,3615,121,1100,500,2710,5,1,24268402,892,5.70,0.56,12,0.06,645.00,6547.00,5790,20230821,-36.53,3290,20230726,11.70,5790,-36.53,20230821,3290,11.70,20230726,5790,-36.53,20230821,3290,11.70,20230726,8.31,N,081150,500,121 억,,1586054,N,N,0,N,00,N
20230913,160548,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3670,-85,5,-2.26,1765190245,474529,101.16,3730,3780,3670,4880,2630,3755,3720.40,6.61,0,-17135,3918,3836,3793,3711,3668,3815,3690,121,1125,500,2770,5,1,24268402,891,5.69,0.56,12,1.96,645.00,6547.00,5790,20230821,-36.61,3290,20230726,11.55,5790,-36.61,20230821,3290,11.55,20230726,5790,-36.61,20230821,3290,11.55,20230726,8.17,N,081150,500,121 억,,1603042,N,N,0,N,00,N
20230913,150542,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3685,-70,5,-1.86,1573118550,422295,90.02,3730,3780,3675,4880,2630,3755,3725.16,6.61,0,-23472,3918,3836,3793,3711,3668,3815,3690,121,1125,500,2770,5,1,24268402,894,5.71,0.56,12,1.74,645.00,6547.00,5790,20230821,-36.36,3290,20230726,12.01,5790,-36.36,20230821,3290,12.01,20230726,5790,-36.36,20230821,3290,12.01,20230726,8.17,N,081150,500,121 억,,1603042,N,N,0,N,00,N
20230913,140546,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3700,-55,5,-1.46,1333454615,357331,76.17,3730,3780,3685,4880,2630,3755,3731.71,6.61,0,-39278,3918,3836,3793,3711,3668,3815,3690,121,1125,500,2770,5,1,24268402,898,5.74,0.57,12,1.47,645.00,6547.00,5790,20230821,-36.10,3290,20230726,12.46,5790,-36.10,20230821,3290,12.46,20230726,5790,-36.10,20230821,3290,12.46,20230726,8.17,N,081150,500,121 억,,1603042,N,N,0,N,00,N
20230913,130531,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3720,-35,5,-0.93,1067197685,285395,60.84,3730,3780,3710,4880,2630,3755,3739.37,6.61,0,-38984,3918,3836,3793,3711,3668,3815,3690,121,1125,500,2770,5,1,24268402,903,5.77,0.57,12,1.18,645.00,6547.00,5790,20230821,-35.75,3290,20230726,13.07,5790,-35.75,20230821,3290,13.07,20230726,5790,-35.75,20230821,3290,13.07,20230726,8.17,N,081150,500,121 억,,1603042,N,N,0,N,00,N
20230913,120544,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3730,-25,5,-0.67,965718325,258112,55.02,3730,3780,3710,4880,2630,3755,3741.47,6.61,0,-24691,3918,3836,3793,3711,3668,3815,3690,121,1125,500,2770,5,1,24268402,905,5.78,0.57,12,1.06,645.00,6547.00,5790,20230821,-35.58,3290,20230726,13.37,5790,-35.58,20230821,3290,13.37,20230726,5790,-35.58,20230821,3290,13.37,20230726,8.17,N,081150,500,121 억,,1603042,N,N,0,N,00,N
20230913,110544,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3730,-25,5,-0.67,839285150,224151,47.78,3730,3780,3715,4880,2630,3755,3744.28,6.61,0,-11322,3918,3836,3793,3711,3668,3815,3690,121,1125,500,2770,5,1,24268402,905,5.78,0.57,12,0.92,645.00,6547.00,5790,20230821,-35.58,3290,20230726,13.37,5790,-35.58,20230821,3290,13.37,20230726,5790,-35.58,20230821,3290,13.37,20230726,8.17,N,081150,500,121 억,,1603042,N,N,0,N,00,N
20230913,100536,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3760,5,2,0.13,433724920,115597,24.64,3730,3780,3730,4880,2630,3755,3752.04,6.61,0,22322,3918,3836,3793,3711,3668,3815,3690,121,1125,500,2770,5,1,24268402,912,5.83,0.57,12,0.48,645.00,6547.00,5790,20230821,-35.06,3290,20230726,14.29,5790,-35.06,20230821,3290,14.29,20230726,5790,-35.06,20230821,3290,14.29,20230726,8.17,N,081150,500,121 억,,1603042,N,N,0,N,00,N
20230913,090534,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3755,0,3,0.00,65185325,17431,3.72,3730,3760,3730,4880,2630,3755,3739.62,6.61,0,3511,3918,3836,3793,3711,3668,3815,3690,121,1125,500,2770,5,1,24268402,911,5.82,0.57,12,0.07,645.00,6547.00,5790,20230821,-35.15,3290,20230726,14.13,5790,-35.15,20230821,3290,14.13,20230726,5790,-35.15,20230821,3290,14.13,20230726,8.17,N,081150,500,121 억,,1603042,N,N,0,N,00,N
20230912,160528,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3755,-95,5,-2.47,1754646180,462303,75.56,3830,3875,3750,5000,2695,3850,3794.94,7.02,0,-99639,3970,3910,3855,3795,3740,3882,3767,121,1150,500,2840,5,1,24268402,911,5.82,0.57,12,1.90,645.00,6547.00,5790,20230821,-35.15,3290,20230726,14.13,5790,-35.15,20230821,3290,14.13,20230726,5790,-35.15,20230821,3290,14.13,20230726,8.28,N,081150,500,121 억,,1702802,N,N,0,N,00,N
20230912,150537,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3765,-85,5,-2.21,1604925460,422436,69.04,3830,3875,3755,5000,2695,3850,3798.67,7.02,0,-96232,3970,3910,3855,3795,3740,3882,3767,121,1150,500,2840,5,1,24268402,914,5.84,0.58,12,1.74,645.00,6547.00,5790,20230821,-34.97,3290,20230726,14.44,5790,-34.97,20230821,3290,14.44,20230726,5790,-34.97,20230821,3290,14.44,20230726,8.28,N,081150,500,121 억,,1702802,N,N,0,N,00,N
20230912,140536,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3760,-90,5,-2.34,1452932380,382012,62.44,3830,3875,3755,5000,2695,3850,3802.81,7.02,0,-97120,3970,3910,3855,3795,3740,3882,3767,121,1150,500,2840,5,1,24268402,912,5.83,0.57,12,1.57,645.00,6547.00,5790,20230821,-35.06,3290,20230726,14.29,5790,-35.06,20230821,3290,14.29,20230726,5790,-35.06,20230821,3290,14.29,20230726,8.28,N,081150,500,121 억,,1702802,N,N,0,N,00,N
20230912,130531,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3775,-75,5,-1.95,1329753630,349277,57.09,3830,3875,3755,5000,2695,3850,3806.60,7.02,0,-85313,3970,3910,3855,3795,3740,3882,3767,121,1150,500,2840,5,1,24268402,916,5.85,0.58,12,1.44,645.00,6547.00,5790,20230821,-34.80,3290,20230726,14.74,5790,-34.80,20230821,3290,14.74,20230726,5790,-34.80,20230821,3290,14.74,20230726,8.28,N,081150,500,121 억,,1702802,N,N,0,N,00,N
20230912,120526,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3780,-70,5,-1.82,1068365410,279792,45.73,3830,3875,3775,5000,2695,3850,3817.91,7.02,0,-81415,3970,3910,3855,3795,3740,3882,3767,121,1150,500,2840,5,1,24268402,917,5.86,0.58,12,1.15,645.00,6547.00,5790,20230821,-34.72,3290,20230726,14.89,5790,-34.72,20230821,3290,14.89,20230726,5790,-34.72,20230821,3290,14.89,20230726,8.28,N,081150,500,121 억,,1702802,N,N,0,N,00,N
20230912,110532,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,-30,5,-0.78,624538385,162927,26.63,3830,3875,3800,5000,2695,3850,3832.77,7.02,0,-10168,3970,3910,3855,3795,3740,3882,3767,121,1150,500,2840,5,1,24268402,927,5.92,0.58,12,0.67,645.00,6547.00,5790,20230821,-34.02,3290,20230726,16.11,5790,-34.02,20230821,3290,16.11,20230726,5790,-34.02,20230821,3290,16.11,20230726,8.28,N,081150,500,121 억,,1702802,N,N,0,N,00,N
20230912,100530,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3830,-20,5,-0.52,408524970,106239,17.36,3830,3875,3820,5000,2695,3850,3845.13,7.02,0,2878,3970,3910,3855,3795,3740,3882,3767,121,1150,500,2840,5,1,24268402,929,5.94,0.59,12,0.44,645.00,6547.00,5790,20230821,-33.85,3290,20230726,16.41,5790,-33.85,20230821,3290,16.41,20230726,5790,-33.85,20230821,3290,16.41,20230726,8.28,N,081150,500,121 억,,1702802,N,N,0,N,00,N
20230912,090541,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3840,-10,5,-0.26,110024980,28657,4.68,3830,3865,3825,5000,2695,3850,3837.40,7.02,0,1119,3970,3910,3855,3795,3740,3882,3767,121,1150,500,2840,5,1,24268402,932,5.95,0.59,12,0.12,645.00,6547.00,5790,20230821,-33.68,3290,20230726,16.72,5790,-33.68,20230821,3290,16.72,20230726,5790,-33.68,20230821,3290,16.72,20230726,8.28,N,081150,500,121 억,,1702802,N,N,0,N,00,N
20230911,160527,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3850,30,2,0.79,2324906350,606080,139.90,3865,3915,3800,4965,2675,3820,3835.85,7.91,0,-218205,3963,3891,3848,3776,3733,3870,3755,121,1145,500,2820,5,1,24268402,934,5.97,0.59,12,2.50,645.00,6547.00,5790,20230821,-33.51,3290,20230726,17.02,5790,-33.51,20230821,3290,17.02,20230726,5790,-33.51,20230821,3290,17.02,20230726,8.51,N,081150,500,121 억,,1920504,N,N,0,N,00,N
20230911,150535,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3810,-10,5,-0.26,2134143945,556344,128.42,3865,3915,3800,4965,2675,3820,3836.02,7.91,0,-210032,3963,3891,3848,3776,3733,3870,3755,121,1145,500,2820,5,1,24268402,925,5.91,0.58,12,2.29,645.00,6547.00,5790,20230821,-34.20,3290,20230726,15.81,5790,-34.20,20230821,3290,15.81,20230726,5790,-34.20,20230821,3290,15.81,20230726,8.51,N,081150,500,121 억,,1920504,N,N,0,N,00,N
20230911,140541,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3830,10,2,0.26,1792930660,466762,107.74,3865,3915,3800,4965,2675,3820,3841.21,7.91,0,-174685,3963,3891,3848,3776,3733,3870,3755,121,1145,500,2820,5,1,24268402,929,5.94,0.59,12,1.92,645.00,6547.00,5790,20230821,-33.85,3290,20230726,16.41,5790,-33.85,20230821,3290,16.41,20230726,5790,-33.85,20230821,3290,16.41,20230726,8.51,N,081150,500,121 억,,1920504,N,N,0,N,00,N
20230911,130521,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3805,-15,5,-0.39,1414113440,367866,84.92,3865,3915,3800,4965,2675,3820,3844.10,7.91,0,-121517,3963,3891,3848,3776,3733,3870,3755,121,1145,500,2820,5,1,24268402,923,5.90,0.58,12,1.52,645.00,6547.00,5790,20230821,-34.28,3290,20230726,15.65,5790,-34.28,20230821,3290,15.65,20230726,5790,-34.28,20230821,3290,15.65,20230726,8.51,N,081150,500,121 억,,1920504,N,N,0,N,00,N
20230911,120528,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3825,5,2,0.13,1247016355,324024,74.80,3865,3915,3805,4965,2675,3820,3848.53,7.91,0,-101326,3963,3891,3848,3776,3733,3870,3755,121,1145,500,2820,5,1,24268402,928,5.93,0.58,12,1.34,645.00,6547.00,5790,20230821,-33.94,3290,20230726,16.26,5790,-33.94,20230821,3290,16.26,20230726,5790,-33.94,20230821,3290,16.26,20230726,8.51,N,081150,500,121 억,,1920504,N,N,0,N,00,N
20230911,110518,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3830,10,2,0.26,1153196715,299452,69.12,3865,3915,3805,4965,2675,3820,3851.02,7.91,0,-97416,3963,3891,3848,3776,3733,3870,3755,121,1145,500,2820,5,1,24268402,929,5.94,0.59,12,1.23,645.00,6547.00,5790,20230821,-33.85,3290,20230726,16.41,5790,-33.85,20230821,3290,16.41,20230726,5790,-33.85,20230821,3290,16.41,20230726,8.51,N,081150,500,121 억,,1920504,N,N,0,N,00,N
20230911,100521,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3830,10,2,0.26,697114030,180821,41.74,3865,3915,3805,4965,2675,3820,3855.27,7.91,0,-41914,3963,3891,3848,3776,3733,3870,3755,121,1145,500,2820,5,1,24268402,929,5.94,0.59,12,0.75,645.00,6547.00,5790,20230821,-33.85,3290,20230726,16.41,5790,-33.85,20230821,3290,16.41,20230726,5790,-33.85,20230821,3290,16.41,20230726,8.51,N,081150,500,121 억,,1920504,N,N,0,N,00,N
20230911,090519,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3880,60,2,1.57,260037965,66928,15.45,3865,3915,3840,4965,2675,3820,3885.34,7.91,0,906,3963,3891,3848,3776,3733,3870,3755,121,1145,500,2820,5,1,24268402,942,6.02,0.59,12,0.28,645.00,6547.00,5790,20230821,-32.99,3290,20230726,17.93,5790,-32.99,20230821,3290,17.93,20230726,5790,-32.99,20230821,3290,17.93,20230726,8.51,N,081150,500,121 억,,1920504,N,N,0,N,00,N
20230908,160529,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,10,2,0.26,1592296435,415117,75.38,3895,3920,3805,4950,2670,3810,3835.79,7.96,0,-11624,3990,3900,3850,3760,3710,3875,3735,121,1140,500,2810,5,1,24268402,927,5.92,0.58,12,1.71,645.00,6547.00,5790,20230821,-34.02,3290,20230726,16.11,5790,-34.02,20230821,3290,16.11,20230726,5790,-34.02,20230821,3290,16.11,20230726,8.52,N,081150,500,121 억,,1932173,N,N,0,N,00,N
20230908,150530,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3830,20,2,0.52,1407554080,366802,66.61,3895,3920,3805,4950,2670,3810,3837.37,7.96,0,-24496,3990,3900,3850,3760,3710,3875,3735,121,1140,500,2810,5,1,24268402,929,5.94,0.59,12,1.51,645.00,6547.00,5790,20230821,-33.85,3290,20230726,16.41,5790,-33.85,20230821,3290,16.41,20230726,5790,-33.85,20230821,3290,16.41,20230726,8.52,N,081150,500,121 억,,1932173,N,N,0,N,00,N
20230908,140529,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3840,30,2,0.79,1099152845,286078,51.95,3895,3920,3805,4950,2670,3810,3842.15,7.96,0,-32424,3990,3900,3850,3760,3710,3875,3735,121,1140,500,2810,5,1,24268402,932,5.95,0.59,12,1.18,645.00,6547.00,5790,20230821,-33.68,3290,20230726,16.72,5790,-33.68,20230821,3290,16.72,20230726,5790,-33.68,20230821,3290,16.72,20230726,8.52,N,081150,500,121 억,,1932173,N,N,0,N,00,N
20230908,130533,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3840,30,2,0.79,958353125,249346,45.28,3895,3920,3805,4950,2670,3810,3843.47,7.96,0,-37517,3990,3900,3850,3760,3710,3875,3735,121,1140,500,2810,5,1,24268402,932,5.95,0.59,12,1.03,645.00,6547.00,5790,20230821,-33.68,3290,20230726,16.72,5790,-33.68,20230821,3290,16.72,20230726,5790,-33.68,20230821,3290,16.72,20230726,8.52,N,081150,500,121 억,,1932173,N,N,0,N,00,N
20230908,120540,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3840,30,2,0.79,894849385,232762,42.27,3895,3920,3805,4950,2670,3810,3844.48,7.96,0,-33376,3990,3900,3850,3760,3710,3875,3735,121,1140,500,2810,5,1,24268402,932,5.95,0.59,12,0.96,645.00,6547.00,5790,20230821,-33.68,3290,20230726,16.72,5790,-33.68,20230821,3290,16.72,20230726,5790,-33.68,20230821,3290,16.72,20230726,8.52,N,081150,500,121 억,,1932173,N,N,0,N,00,N
20230908,110535,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3830,20,2,0.52,751386530,195304,35.47,3895,3920,3805,4950,2670,3810,3847.27,7.96,0,-36468,3990,3900,3850,3760,3710,3875,3735,121,1140,500,2810,5,1,24268402,929,5.94,0.59,12,0.80,645.00,6547.00,5790,20230821,-33.85,3290,20230726,16.41,5790,-33.85,20230821,3290,16.41,20230726,5790,-33.85,20230821,3290,16.41,20230726,8.52,N,081150,500,121 억,,1932173,N,N,0,N,00,N
20230908,100530,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,10,2,0.26,576000945,149375,27.13,3895,3920,3805,4950,2670,3810,3856.08,7.96,0,-39954,3990,3900,3850,3760,3710,3875,3735,121,1140,500,2810,5,1,24268402,927,5.92,0.58,12,0.62,645.00,6547.00,5790,20230821,-34.02,3290,20230726,16.11,5790,-34.02,20230821,3290,16.11,20230726,5790,-34.02,20230821,3290,16.11,20230726,8.52,N,081150,500,121 억,,1932173,N,N,0,N,00,N
20230908,090534,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3855,45,2,1.18,229589530,58956,10.71,3895,3920,3855,4950,2670,3810,3894.28,7.96,0,-19354,3990,3900,3850,3760,3710,3875,3735,121,1140,500,2810,5,1,24268402,936,5.98,0.59,12,0.24,645.00,6547.00,5790,20230821,-33.42,3290,20230726,17.17,5790,-33.42,20230821,3290,17.17,20230726,5790,-33.42,20230821,3290,17.17,20230726,8.52,N,081150,500,121 억,,1932173,N,N,0,N,00,N
20230907,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-105,5,-2.68,2077966870,540864,83.94,3905,3940,3800,5080,2745,3915,3842.04,7.82,0,36363,4098,4006,3953,3861,3808,3980,3835,121,1165,500,2890,5,1,24268402,925,5.91,0.58,12,2.23,645.00,6547.00,5790,20230821,-34.20,3290,20230726,15.81,5790,-34.20,20230821,3290,15.81,20230726,5790,-34.20,20230821,3290,15.81,20230726,8.41,N,081150,500,121 억,,1897083,N,N,0,N,00,N
20230907,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-85,5,-2.17,1915946320,498376,77.34,3905,3940,3800,5080,2745,3915,3844.38,7.82,0,21167,4098,4006,3953,3861,3808,3980,3835,121,1165,500,2890,5,1,24268402,929,5.94,0.59,12,2.05,645.00,6547.00,5790,20230821,-33.85,3290,20230726,16.41,5790,-33.85,20230821,3290,16.41,20230726,5790,-33.85,20230821,3290,16.41,20230726,8.41,N,081150,500,121 억,,1897083,N,N,0,N,00,N
20230907,140526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-105,5,-2.68,1634609395,424631,65.90,3905,3940,3800,5080,2745,3915,3849.48,7.82,0,9908,4098,4006,3953,3861,3808,3980,3835,121,1165,500,2890,5,1,24268402,925,5.91,0.58,12,1.75,645.00,6547.00,5790,20230821,-34.20,3290,20230726,15.81,5790,-34.20,20230821,3290,15.81,20230726,5790,-34.20,20230821,3290,15.81,20230726,8.41,N,081150,500,121 억,,1897083,N,N,0,N,00,N
20230907,130525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-90,5,-2.30,1500333845,389452,60.44,3905,3940,3800,5080,2745,3915,3852.42,7.82,0,13784,4098,4006,3953,3861,3808,3980,3835,121,1165,500,2890,5,1,24268402,928,5.93,0.58,12,1.60,645.00,6547.00,5790,20230821,-33.94,3290,20230726,16.26,5790,-33.94,20230821,3290,16.26,20230726,5790,-33.94,20230821,3290,16.26,20230726,8.41,N,081150,500,121 억,,1897083,N,N,0,N,00,N
20230907,120533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-85,5,-2.17,1390082115,360595,55.96,3905,3940,3800,5080,2745,3915,3854.97,7.82,0,9007,4098,4006,3953,3861,3808,3980,3835,121,1165,500,2890,5,1,24268402,929,5.94,0.59,12,1.49,645.00,6547.00,5790,20230821,-33.85,3290,20230726,16.41,5790,-33.85,20230821,3290,16.41,20230726,5790,-33.85,20230821,3290,16.41,20230726,8.41,N,081150,500,121 억,,1897083,N,N,0,N,00,N
20230907,110531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-65,5,-1.66,1144273345,296273,45.98,3905,3940,3805,5080,2745,3915,3862.23,7.82,0,-2307,4098,4006,3953,3861,3808,3980,3835,121,1165,500,2890,5,1,24268402,934,5.97,0.59,12,1.22,645.00,6547.00,5790,20230821,-33.51,3290,20230726,17.02,5790,-33.51,20230821,3290,17.02,20230726,5790,-33.51,20230821,3290,17.02,20230726,8.41,N,081150,500,121 억,,1897083,N,N,0,N,00,N
20230907,100529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-90,5,-2.30,790158760,203769,31.62,3905,3940,3810,5080,2745,3915,3877.72,7.82,0,-25550,4098,4006,3953,3861,3808,3980,3835,121,1165,500,2890,5,1,24268402,928,5.93,0.58,12,0.84,645.00,6547.00,5790,20230821,-33.94,3290,20230726,16.26,5790,-33.94,20230821,3290,16.26,20230726,5790,-33.94,20230821,3290,16.26,20230726,8.41,N,081150,500,121 억,,1897083,N,N,0,N,00,N
20230907,090534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,25,2,0.64,82734050,21113,3.28,3905,3940,3905,5080,2745,3915,3918.63,7.82,0,6594,4098,4006,3953,3861,3808,3980,3835,121,1165,500,2890,5,1,24268402,956,6.11,0.60,12,0.09,645.00,6547.00,5790,20230821,-31.95,3290,20230726,19.76,5790,-31.95,20230821,3290,19.76,20230726,5790,-31.95,20230821,3290,19.76,20230726,8.41,N,081150,500,121 억,,1897083,N,N,0,N,00,N
20230906,160526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,-90,5,-2.25,2514624260,636050,115.72,4005,4045,3900,5200,2805,4005,3953.73,7.84,0,-5968,4158,4081,4023,3946,3888,4120,3985,121,1195,500,2960,5,1,24268402,950,6.07,0.60,12,2.62,645.00,6547.00,5790,20230821,-32.38,3290,20230726,19.00,5790,-32.38,20230821,3290,19.00,20230726,5790,-32.38,20230821,3290,19.00,20230726,8.40,N,081150,500,121 억,,1903052,N,N,0,N,00,N
20230906,150527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,-70,5,-1.75,2410690380,609542,110.89,4005,4045,3900,5200,2805,4005,3954.92,7.84,0,-3559,4158,4081,4023,3946,3888,4120,3985,121,1195,500,2960,5,1,24268402,955,6.10,0.60,12,2.51,645.00,6547.00,5790,20230821,-32.04,3290,20230726,19.60,5790,-32.04,20230821,3290,19.60,20230726,5790,-32.04,20230821,3290,19.60,20230726,8.40,N,081150,500,121 억,,1903052,N,N,0,N,00,N
20230906,140528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,-95,5,-2.37,1973316755,497687,90.54,4005,4045,3905,5200,2805,4005,3964.97,7.84,0,-19995,4158,4081,4023,3946,3888,4120,3985,121,1195,500,2960,5,1,24268402,949,6.06,0.60,12,2.05,645.00,6547.00,5790,20230821,-32.47,3290,20230726,18.84,5790,-32.47,20230821,3290,18.84,20230726,5790,-32.47,20230821,3290,18.84,20230726,8.40,N,081150,500,121 억,,1903052,N,N,0,N,00,N
20230906,130523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,-70,5,-1.75,1557951840,391814,71.28,4005,4045,3915,5200,2805,4005,3976.25,7.84,0,-21126,4158,4081,4023,3946,3888,4120,3985,121,1195,500,2960,5,1,24268402,955,6.10,0.60,12,1.61,645.00,6547.00,5790,20230821,-32.04,3290,20230726,19.60,5790,-32.04,20230821,3290,19.60,20230726,5790,-32.04,20230821,3290,19.60,20230726,8.40,N,081150,500,121 억,,1903052,N,N,0,N,00,N
20230906,120533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,-60,5,-1.50,1351193365,339353,61.74,4005,4045,3915,5200,2805,4005,3981.67,7.84,0,-23982,4158,4081,4023,3946,3888,4120,3985,121,1195,500,2960,5,1,24268402,957,6.12,0.60,12,1.40,645.00,6547.00,5790,20230821,-31.87,3290,20230726,19.91,5790,-31.87,20230821,3290,19.91,20230726,5790,-31.87,20230821,3290,19.91,20230726,8.40,N,081150,500,121 억,,1903052,N,N,0,N,00,N
20230906,110530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-20,5,-0.50,768462140,191946,34.92,4005,4045,3975,5200,2805,4005,4003.53,7.84,0,4409,4158,4081,4023,3946,3888,4120,3985,121,1195,500,2960,5,1,24268402,967,6.18,0.61,12,0.79,645.00,6547.00,5790,20230821,-31.17,3290,20230726,21.12,5790,-31.17,20230821,3290,21.12,20230726,5790,-31.17,20230821,3290,21.12,20230726,8.40,N,081150,500,121 억,,1903052,N,N,0,N,00,N
20230906,100515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,20,2,0.50,477959035,119179,21.68,4005,4045,3975,5200,2805,4005,4010.43,7.84,0,20265,4158,4081,4023,3946,3888,4120,3985,121,1195,500,2960,5,1,24268402,977,6.24,0.61,12,0.49,645.00,6547.00,5790,20230821,-30.48,3290,20230726,22.34,5790,-30.48,20230821,3290,22.34,20230726,5790,-30.48,20230821,3290,22.34,20230726,8.40,N,081150,500,121 억,,1903052,N,N,0,N,00,N
20230906,090520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-25,5,-0.62,107143790,26808,4.88,4005,4015,3975,5200,2805,4005,3996.71,7.84,0,-10759,4158,4081,4023,3946,3888,4120,3985,121,1195,500,2960,5,1,24268402,966,6.17,0.61,12,0.11,645.00,6547.00,5790,20230821,-31.26,3290,20230726,20.97,5790,-31.26,20230821,3290,20.97,20230726,5790,-31.26,20230821,3290,20.97,20230726,8.40,N,081150,500,121 억,,1903052,N,N,0,N,00,N
20230905,160521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,5,2,0.12,2159688365,537629,99.65,3995,4100,3965,5200,2800,4000,4017.10,8.37,0,-114776,4133,4066,4008,3941,3883,4037,3912,121,1200,500,2960,5,1,24268402,972,6.21,0.61,12,2.22,645.00,6547.00,5790,20230821,-30.83,3290,20230726,21.73,5790,-30.83,20230821,3290,21.73,20230726,5790,-30.83,20230821,3290,21.73,20230726,8.46,N,081150,500,121 억,,2030173,N,N,0,N,00,N
20230905,150532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,0,3,0.00,2003208690,498514,92.40,3995,4100,3965,5200,2800,4000,4018.37,8.37,0,-116645,4133,4066,4008,3941,3883,4037,3912,121,1200,500,2960,5,1,24268402,971,6.20,0.61,12,2.05,645.00,6547.00,5790,20230821,-30.92,3290,20230726,21.58,5790,-30.92,20230821,3290,21.58,20230726,5790,-30.92,20230821,3290,21.58,20230726,8.46,N,081150,500,121 억,,2030173,N,N,0,N,00,N
20230905,140529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-15,5,-0.38,1791026090,445436,82.57,3995,4100,3965,5200,2800,4000,4020.84,8.37,0,-115160,4133,4066,4008,3941,3883,4037,3912,121,1200,500,2960,5,1,24268402,967,6.18,0.61,12,1.84,645.00,6547.00,5790,20230821,-31.17,3290,20230726,21.12,5790,-31.17,20230821,3290,21.12,20230726,5790,-31.17,20230821,3290,21.12,20230726,8.46,N,081150,500,121 억,,2030173,N,N,0,N,00,N
20230905,130510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,-10,5,-0.25,1519754555,377285,69.93,3995,4100,3965,5200,2800,4000,4028.14,8.37,0,-120141,4133,4066,4008,3941,3883,4037,3912,121,1200,500,2960,5,1,24268402,968,6.19,0.61,12,1.55,645.00,6547.00,5790,20230821,-31.09,3290,20230726,21.28,5790,-31.09,20230821,3290,21.28,20230726,5790,-31.09,20230821,3290,21.28,20230726,8.46,N,081150,500,121 억,,2030173,N,N,0,N,00,N
20230905,120519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,10,2,0.25,1363998250,338373,62.72,3995,4100,3965,5200,2800,4000,4031.06,8.37,0,-111706,4133,4066,4008,3941,3883,4037,3912,121,1200,500,2960,5,1,24268402,973,6.22,0.61,12,1.39,645.00,6547.00,5790,20230821,-30.74,3290,20230726,21.88,5790,-30.74,20230821,3290,21.88,20230726,5790,-30.74,20230821,3290,21.88,20230726,8.46,N,081150,500,121 억,,2030173,N,N,0,N,00,N
20230905,110522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,0,3,0.00,1133929475,280889,52.07,3995,4100,3965,5200,2800,4000,4036.95,8.37,0,-95114,4133,4066,4008,3941,3883,4037,3912,121,1200,500,2960,5,1,24268402,971,6.20,0.61,12,1.16,645.00,6547.00,5790,20230821,-30.92,3290,20230726,21.58,5790,-30.92,20230821,3290,21.58,20230726,5790,-30.92,20230821,3290,21.58,20230726,8.46,N,081150,500,121 억,,2030173,N,N,0,N,00,N
20230905,100517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,55,2,1.38,705479850,174944,32.43,3995,4080,3965,5200,2800,4000,4032.63,8.37,0,-50151,4133,4066,4008,3941,3883,4037,3912,121,1200,500,2960,5,1,24268402,984,6.29,0.62,12,0.72,645.00,6547.00,5790,20230821,-29.97,3290,20230726,23.25,5790,-29.97,20230821,3290,23.25,20230726,5790,-29.97,20230821,3290,23.25,20230726,8.46,N,081150,500,121 억,,2030173,N,N,0,N,00,N
20230905,090513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,-10,5,-0.25,77129685,19356,3.59,3995,4000,3965,5200,2800,4000,3984.68,8.37,0,125,4133,4066,4008,3941,3883,4037,3912,121,1200,500,2960,5,1,24268402,968,6.19,0.61,12,0.08,645.00,6547.00,5790,20230821,-31.09,3290,20230726,21.28,5790,-31.09,20230821,3290,21.28,20230726,5790,-31.09,20230821,3290,21.28,20230726,8.46,N,081150,500,121 억,,2030173,N,N,0,N,00,N
20230904,160514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-55,5,-1.36,2114005320,527449,66.60,4050,4075,3950,5270,2840,4055,4008.03,8.18,0,37043,4245,4150,4090,3995,3935,4120,3965,121,1215,500,3000,5,1,24268402,971,6.20,0.61,12,2.17,645.00,6547.00,5790,20230821,-30.92,3290,20230726,21.58,5790,-30.92,20230821,3290,21.58,20230726,5790,-30.92,20230821,3290,21.58,20230726,8.65,N,081150,500,121 억,,1985431,N,N,0,N,00,N
20230904,150507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,-45,5,-1.11,1936098365,483003,60.99,4050,4075,3950,5270,2840,4055,4008.46,8.18,0,36149,4245,4150,4090,3995,3935,4120,3965,121,1215,500,3000,5,1,24268402,973,6.22,0.61,12,1.99,645.00,6547.00,5790,20230821,-30.74,3290,20230726,21.88,5790,-30.74,20230821,3290,21.88,20230726,5790,-30.74,20230821,3290,21.88,20230726,8.65,N,081150,500,121 억,,1985431,N,N,0,N,00,N
20230904,140502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,-25,5,-0.62,1679432825,418982,52.91,4050,4075,3950,5270,2840,4055,4008.37,8.18,0,39613,4245,4150,4090,3995,3935,4120,3965,121,1215,500,3000,5,1,24268402,978,6.25,0.62,12,1.73,645.00,6547.00,5790,20230821,-30.40,3290,20230726,22.49,5790,-30.40,20230821,3290,22.49,20230726,5790,-30.40,20230821,3290,22.49,20230726,8.65,N,081150,500,121 억,,1985431,N,N,0,N,00,N
20230904,130511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,-30,5,-0.74,1568812000,391488,49.44,4050,4075,3950,5270,2840,4055,4007.31,8.18,0,44311,4245,4150,4090,3995,3935,4120,3965,121,1215,500,3000,5,1,24268402,977,6.24,0.61,12,1.61,645.00,6547.00,5790,20230821,-30.48,3290,20230726,22.34,5790,-30.48,20230821,3290,22.34,20230726,5790,-30.48,20230821,3290,22.34,20230726,8.65,N,081150,500,121 억,,1985431,N,N,0,N,00,N
20230904,120502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,-45,5,-1.11,1365827210,340845,43.04,4050,4075,3950,5270,2840,4055,4007.18,8.18,0,32203,4245,4150,4090,3995,3935,4120,3965,121,1215,500,3000,5,1,24268402,973,6.22,0.61,12,1.40,645.00,6547.00,5790,20230821,-30.74,3290,20230726,21.88,5790,-30.74,20230821,3290,21.88,20230726,5790,-30.74,20230821,3290,21.88,20230726,8.65,N,081150,500,121 억,,1985431,N,N,0,N,00,N
20230904,110455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-75,5,-1.85,1162874990,290002,36.62,4050,4075,3950,5270,2840,4055,4009.89,8.18,0,16512,4245,4150,4090,3995,3935,4120,3965,121,1215,500,3000,5,1,24268402,966,6.17,0.61,12,1.19,645.00,6547.00,5790,20230821,-31.26,3290,20230726,20.97,5790,-31.26,20230821,3290,20.97,20230726,5790,-31.26,20230821,3290,20.97,20230726,8.65,N,081150,500,121 억,,1985431,N,N,0,N,00,N
20230904,100457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,-80,5,-1.97,815385600,202668,25.59,4050,4075,3970,5270,2840,4055,4023.26,8.18,0,-27397,4245,4150,4090,3995,3935,4120,3965,121,1215,500,3000,5,1,24268402,965,6.16,0.61,12,0.84,645.00,6547.00,5790,20230821,-31.35,3290,20230726,20.82,5790,-31.35,20230821,3290,20.82,20230726,5790,-31.35,20230821,3290,20.82,20230726,8.65,N,081150,500,121 억,,1985431,N,N,0,N,00,N
20230904,090507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-60,5,-1.48,284464565,70707,8.93,4050,4075,3975,5270,2840,4055,4023.15,8.18,0,-8047,4245,4150,4090,3995,3935,4120,3965,121,1215,500,3000,5,1,24268402,970,6.19,0.61,12,0.29,645.00,6547.00,5790,20230821,-31.00,3290,20230726,21.43,5790,-31.00,20230821,3290,21.43,20230726,5790,-31.00,20230821,3290,21.43,20230726,8.65,N,081150,500,121 억,,1985431,N,N,0,N,00,N
20230901,160459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,-105,5,-2.52,3159125615,774095,69.36,4160,4185,4030,5400,2915,4160,4081.49,7.87,0,75971,4386,4272,4206,4092,4026,4240,4060,121,1240,500,3070,5,1,24268402,984,6.29,0.62,12,3.19,645.00,6547.00,5790,20230821,-29.97,3290,20230726,23.25,5790,-29.97,20230821,3290,23.25,20230726,5790,-29.97,20230821,3290,23.25,20230726,8.88,N,081150,500,121 억,,1909487,N,N,0,N,00,N
20230901,150506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4045,-115,5,-2.76,2804809795,686612,61.52,4160,4185,4030,5400,2915,4160,4084.80,7.87,0,78579,4386,4272,4206,4092,4026,4240,4060,121,1240,500,3070,5,1,24268402,982,6.27,0.62,12,2.83,645.00,6547.00,5790,20230821,-30.14,3290,20230726,22.95,5790,-30.14,20230821,3290,22.95,20230726,5790,-30.14,20230821,3290,22.95,20230726,8.88,N,081150,500,121 억,,1909487,N,N,0,N,00,N
20230901,140506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4070,-90,5,-2.16,2502316290,612051,54.84,4160,4185,4030,5400,2915,4160,4088.20,7.87,0,89841,4386,4272,4206,4092,4026,4240,4060,121,1240,500,3070,5,1,24268402,988,6.31,0.62,12,2.52,645.00,6547.00,5790,20230821,-29.71,3290,20230726,23.71,5790,-29.71,20230821,3290,23.71,20230726,5790,-29.71,20230821,3290,23.71,20230726,8.88,N,081150,500,121 억,,1909487,N,N,0,N,00,N
20230901,130454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,-100,5,-2.40,2202883490,538259,48.23,4160,4185,4030,5400,2915,4160,4092.38,7.87,0,70116,4386,4272,4206,4092,4026,4240,4060,121,1240,500,3070,5,1,24268402,985,6.29,0.62,12,2.22,645.00,6547.00,5790,20230821,-29.88,3290,20230726,23.40,5790,-29.88,20230821,3290,23.40,20230726,5790,-29.88,20230821,3290,23.40,20230726,8.88,N,081150,500,121 억,,1909487,N,N,0,N,00,N
20230901,120458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,-100,5,-2.40,1966752900,479961,43.01,4160,4185,4030,5400,2915,4160,4097.50,7.87,0,59815,4386,4272,4206,4092,4026,4240,4060,121,1240,500,3070,5,1,24268402,985,6.29,0.62,12,1.98,645.00,6547.00,5790,20230821,-29.88,3290,20230726,23.40,5790,-29.88,20230821,3290,23.40,20230726,5790,-29.88,20230821,3290,23.40,20230726,8.88,N,081150,500,121 억,,1909487,N,N,0,N,00,N
20230901,110500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,-80,5,-1.92,1374519245,333921,29.92,4160,4185,4065,5400,2915,4160,4116.06,7.87,0,45079,4386,4272,4206,4092,4026,4240,4060,121,1240,500,3070,5,1,24268402,990,6.33,0.62,12,1.38,645.00,6547.00,5790,20230821,-29.53,3290,20230726,24.01,5790,-29.53,20230821,3290,24.01,20230726,5790,-29.53,20230821,3290,24.01,20230726,8.88,N,081150,500,121 억,,1909487,N,N,0,N,00,N
20230901,100457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4130,-30,5,-0.72,742880615,179495,16.08,4160,4185,4100,5400,2915,4160,4138.51,7.87,0,25665,4386,4272,4206,4092,4026,4240,4060,121,1240,500,3070,5,1,24268402,1002,6.40,0.63,12,0.74,645.00,6547.00,5790,20230821,-28.67,3290,20230726,25.53,5790,-28.67,20230821,3290,25.53,20230726,5790,-28.67,20230821,3290,25.53,20230726,8.88,N,081150,500,121 억,,1909487,N,N,0,N,00,N
20230901,090451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,-35,5,-0.84,175232690,42356,3.80,4160,4165,4110,5400,2915,4160,4136.12,7.87,0,11727,4386,4272,4206,4092,4026,4240,4060,121,1240,500,3070,5,1,24268402,1001,6.40,0.63,12,0.17,645.00,6547.00,5790,20230821,-28.76,3290,20230726,25.38,5790,-28.76,20230821,3290,25.38,20230726,5790,-28.76,20230821,3290,25.38,20230726,8.88,N,081150,500,121 억,,1909487,N,N,0,N,00,N