KissMeData/081150/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
20240830,160648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,85,2,3.04,104621065,36937,102.33,2810,2880,2795,3630,1960,2795,2832.37,2.41,0,-2211,2975,2885,2820,2730,2665,2852,2697,121,835,500,2060,5,1,24268402,699,-31.30,0.44,12,0.15,-92.00,6498.00,4435,20230828,-35.06,2310,20240805,24.68,3455,-16.64,20240123,2310,24.68,20240805,4365,-34.02,20230830,2310,24.68,20240805,2.05,N,081150,500,121 억,,585945,N,N,0,N,00,N
20240830,150653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,25,2,0.89,60168625,21325,59.08,2810,2845,2800,3630,1960,2795,2821.51,2.41,0,-5465,2975,2885,2820,2730,2665,2852,2697,121,835,500,2060,5,1,24268402,684,-30.65,0.43,12,0.09,-92.00,6498.00,4435,20230828,-36.41,2310,20240805,22.08,3455,-18.38,20240123,2310,22.08,20240805,4365,-35.40,20230830,2310,22.08,20240805,2.05,N,081150,500,121 억,,585945,N,N,0,N,00,N
20240830,140653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,30,2,1.07,45993720,16277,45.09,2810,2845,2810,3630,1960,2795,2825.69,2.41,0,-5467,2975,2885,2820,2730,2665,2852,2697,121,835,500,2060,5,1,24268402,686,-30.71,0.43,12,0.07,-92.00,6498.00,4435,20230828,-36.30,2310,20240805,22.29,3455,-18.23,20240123,2310,22.29,20240805,4365,-35.28,20230830,2310,22.29,20240805,2.05,N,081150,500,121 억,,585945,N,N,0,N,00,N
20240830,130648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,30,2,1.07,40490530,14326,39.69,2810,2845,2810,3630,1960,2795,2826.37,2.41,0,-5087,2975,2885,2820,2730,2665,2852,2697,121,835,500,2060,5,1,24268402,686,-30.71,0.43,12,0.06,-92.00,6498.00,4435,20230828,-36.30,2310,20240805,22.29,3455,-18.23,20240123,2310,22.29,20240805,4365,-35.28,20230830,2310,22.29,20240805,2.05,N,081150,500,121 억,,585945,N,N,0,N,00,N
20240830,120651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,40,2,1.43,38738395,13706,37.97,2810,2845,2810,3630,1960,2795,2826.38,2.41,0,-4970,2975,2885,2820,2730,2665,2852,2697,121,835,500,2060,5,1,24268402,688,-30.82,0.44,12,0.06,-92.00,6498.00,4435,20230828,-36.08,2310,20240805,22.73,3455,-17.95,20240123,2310,22.73,20240805,4365,-35.05,20230830,2310,22.73,20240805,2.05,N,081150,500,121 억,,585945,N,N,0,N,00,N
20240830,110659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,40,2,1.43,36294325,12843,35.58,2810,2845,2810,3630,1960,2795,2826.00,2.41,0,-4970,2975,2885,2820,2730,2665,2852,2697,121,835,500,2060,5,1,24268402,688,-30.82,0.44,12,0.05,-92.00,6498.00,4435,20230828,-36.08,2310,20240805,22.73,3455,-17.95,20240123,2310,22.73,20240805,4365,-35.05,20230830,2310,22.73,20240805,2.05,N,081150,500,121 억,,585945,N,N,0,N,00,N
20240830,100655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,35,2,1.25,29486785,10437,28.91,2810,2845,2810,3630,1960,2795,2825.22,2.41,0,-6079,2975,2885,2820,2730,2665,2852,2697,121,835,500,2060,5,1,24268402,687,-30.76,0.44,12,0.04,-92.00,6498.00,4435,20230828,-36.19,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,4365,-35.17,20230830,2310,22.51,20240805,2.05,N,081150,500,121 억,,585945,N,N,0,N,00,N
20240830,090656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,40,2,1.43,7188505,2542,7.04,2810,2840,2810,3630,1960,2795,2827.89,2.41,0,-738,2975,2885,2820,2730,2665,2852,2697,121,835,500,2060,5,1,24268402,688,-30.82,0.44,12,0.01,-92.00,6498.00,4435,20230828,-36.08,2310,20240805,22.73,3455,-17.95,20240123,2310,22.73,20240805,4365,-35.05,20230830,2310,22.73,20240805,2.05,N,081150,500,121 억,,585945,N,N,0,N,00,N
20240829,160655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-40,5,-1.41,101944570,36039,90.27,2910,2910,2755,3685,1985,2835,2828.92,2.46,0,-10323,2911,2872,2841,2802,2771,2857,2787,121,850,500,2090,5,1,24268402,678,-30.38,0.43,12,0.15,-92.00,6498.00,4580,20230823,-38.97,2310,20240805,21.00,3455,-19.10,20240123,2310,21.00,20240805,4420,-36.76,20230829,2310,21.00,20240805,2.12,N,081150,500,121 억,,596268,N,N,0,N,00,N
20240829,150703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,-30,5,-1.06,90142230,31819,79.70,2910,2910,2755,3685,1985,2835,2832.97,2.46,0,-9256,2911,2872,2841,2802,2771,2857,2787,121,850,500,2090,5,1,24268402,681,-30.49,0.43,12,0.13,-92.00,6498.00,4580,20230823,-38.76,2310,20240805,21.43,3455,-18.81,20240123,2310,21.43,20240805,4420,-36.54,20230829,2310,21.43,20240805,2.12,N,081150,500,121 억,,596268,N,N,0,N,00,N
20240829,140704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-35,5,-1.23,84401770,29769,74.57,2910,2910,2755,3685,1985,2835,2835.22,2.46,0,-8221,2911,2872,2841,2802,2771,2857,2787,121,850,500,2090,5,1,24268402,680,-30.43,0.43,12,0.12,-92.00,6498.00,4580,20230823,-38.86,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,4420,-36.65,20230829,2310,21.21,20240805,2.12,N,081150,500,121 억,,596268,N,N,0,N,00,N
20240829,130705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-35,5,-1.23,75963650,26752,67.01,2910,2910,2755,3685,1985,2835,2839.55,2.46,0,-8028,2911,2872,2841,2802,2771,2857,2787,121,850,500,2090,5,1,24268402,680,-30.43,0.43,12,0.11,-92.00,6498.00,4580,20230823,-38.86,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,4420,-36.65,20230829,2310,21.21,20240805,2.12,N,081150,500,121 억,,596268,N,N,0,N,00,N
20240829,120702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,-5,5,-0.18,73141150,25745,64.49,2910,2910,2755,3685,1985,2835,2840.98,2.46,0,-7528,2911,2872,2841,2802,2771,2857,2787,121,850,500,2090,5,1,24268402,687,-30.76,0.44,12,0.11,-92.00,6498.00,4580,20230823,-38.21,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,4420,-35.97,20230829,2310,22.51,20240805,2.12,N,081150,500,121 억,,596268,N,N,0,N,00,N
20240829,110705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-35,5,-1.23,67637145,23787,59.58,2910,2910,2755,3685,1985,2835,2843.45,2.46,0,-6872,2911,2872,2841,2802,2771,2857,2787,121,850,500,2090,5,1,24268402,680,-30.43,0.43,12,0.10,-92.00,6498.00,4580,20230823,-38.86,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,4420,-36.65,20230829,2310,21.21,20240805,2.12,N,081150,500,121 억,,596268,N,N,0,N,00,N
20240829,100700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,0,3,0.00,63320665,22247,55.72,2910,2910,2755,3685,1985,2835,2846.26,2.46,0,-6969,2911,2872,2841,2802,2771,2857,2787,121,850,500,2090,5,1,24268402,688,-30.82,0.44,12,0.09,-92.00,6498.00,4580,20230823,-38.10,2310,20240805,22.73,3455,-17.95,20240123,2310,22.73,20240805,4420,-35.86,20230829,2310,22.73,20240805,2.12,N,081150,500,121 억,,596268,N,N,0,N,00,N
20240829,090702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,35,2,1.23,23871545,8254,20.67,2910,2910,2850,3685,1985,2835,2892.12,2.46,0,-3065,2911,2872,2841,2802,2771,2857,2787,121,850,500,2090,5,1,24268402,697,-31.20,0.44,12,0.03,-92.00,6498.00,4580,20230823,-37.34,2310,20240805,24.24,3455,-16.93,20240123,2310,24.24,20240805,4420,-35.07,20230829,2310,24.24,20240805,2.12,N,081150,500,121 억,,596268,N,N,0,N,00,N
20240828,160641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,-45,5,-1.56,113008510,39746,123.80,2845,2880,2810,3740,2020,2880,2843.27,2.50,0,-10851,2926,2902,2856,2832,2786,2915,2845,121,860,500,2130,5,1,24268402,688,-30.82,0.44,12,0.16,-92.00,6498.00,5170,20230822,-45.16,2310,20240805,22.73,3455,-17.95,20240123,2310,22.73,20240805,4435,-36.08,20230828,2310,22.73,20240805,2.11,N,081150,500,121 억,,606919,N,N,0,N,00,N
20240828,150646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,-15,5,-0.52,95994915,33746,105.11,2845,2880,2810,3740,2020,2880,2844.63,2.50,0,-9472,2926,2902,2856,2832,2786,2915,2845,121,860,500,2130,5,1,24268402,695,-31.14,0.44,12,0.14,-92.00,6498.00,5170,20230822,-44.58,2310,20240805,24.03,3455,-17.08,20240123,2310,24.03,20240805,4435,-35.40,20230828,2310,24.03,20240805,2.11,N,081150,500,121 억,,606919,N,N,0,N,00,N
20240828,140648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,-50,5,-1.74,69362905,24401,76.01,2845,2880,2810,3740,2020,2880,2842.63,2.50,0,-6846,2926,2902,2856,2832,2786,2915,2845,121,860,500,2130,5,1,24268402,687,-30.76,0.44,12,0.10,-92.00,6498.00,5170,20230822,-45.26,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,4435,-36.19,20230828,2310,22.51,20240805,2.11,N,081150,500,121 억,,606919,N,N,0,N,00,N
20240828,130645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,-50,5,-1.74,53671060,18875,58.79,2845,2880,2810,3740,2020,2880,2843.50,2.50,0,-3410,2926,2902,2856,2832,2786,2915,2845,121,860,500,2130,5,1,24268402,687,-30.76,0.44,12,0.08,-92.00,6498.00,5170,20230822,-45.26,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,4435,-36.19,20230828,2310,22.51,20240805,2.11,N,081150,500,121 억,,606919,N,N,0,N,00,N
20240828,120643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,-50,5,-1.74,40308310,14149,44.07,2845,2880,2830,3740,2020,2880,2848.85,2.50,0,-2849,2926,2902,2856,2832,2786,2915,2845,121,860,500,2130,5,1,24268402,687,-30.76,0.44,12,0.06,-92.00,6498.00,5170,20230822,-45.26,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,4435,-36.19,20230828,2310,22.51,20240805,2.11,N,081150,500,121 억,,606919,N,N,0,N,00,N
20240828,110644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,-40,5,-1.39,34790715,12202,38.01,2845,2880,2840,3740,2020,2880,2851.23,2.50,0,-1547,2926,2902,2856,2832,2786,2915,2845,121,860,500,2130,5,1,24268402,689,-30.87,0.44,12,0.05,-92.00,6498.00,5170,20230822,-45.07,2310,20240805,22.94,3455,-17.80,20240123,2310,22.94,20240805,4435,-35.96,20230828,2310,22.94,20240805,2.11,N,081150,500,121 억,,606919,N,N,0,N,00,N
20240828,100709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,-25,5,-0.87,18865035,6607,20.58,2845,2880,2845,3740,2020,2880,2855.31,2.50,0,1337,2926,2902,2856,2832,2786,2915,2845,121,860,500,2130,5,1,24268402,693,-31.03,0.44,12,0.03,-92.00,6498.00,5170,20230822,-44.78,2310,20240805,23.59,3455,-17.37,20240123,2310,23.59,20240805,4435,-35.63,20230828,2310,23.59,20240805,2.11,N,081150,500,121 억,,606919,N,N,0,N,00,N
20240828,090655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2860,-20,5,-0.69,3047395,1061,3.30,2845,2880,2845,3740,2020,2880,2872.19,2.50,0,-600,2926,2902,2856,2832,2786,2915,2845,121,860,500,2130,5,1,24268402,694,-31.09,0.44,12,0.00,-92.00,6498.00,5170,20230822,-44.68,2310,20240805,23.81,3455,-17.22,20240123,2310,23.81,20240805,4435,-35.51,20230828,2310,23.81,20240805,2.11,N,081150,500,121 억,,606919,N,N,0,N,00,N
20240827,160641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,5,2,0.17,90756480,31873,72.55,2810,2880,2810,3735,2015,2875,2847.14,2.50,0,-402,2995,2935,2905,2845,2815,2920,2830,121,860,500,2120,5,1,24268402,699,-31.30,0.44,12,0.13,-92.00,6498.00,5790,20230821,-50.26,2310,20240805,24.68,3455,-16.64,20240123,2310,24.68,20240805,4435,-35.06,20230828,2310,24.68,20240805,2.12,N,081150,500,121 억,,607321,N,N,0,N,00,N
20240827,150644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2875,0,3,0.00,77396865,27188,61.88,2810,2880,2810,3735,2015,2875,2846.36,2.50,0,-165,2995,2935,2905,2845,2815,2920,2830,121,860,500,2120,5,1,24268402,698,-31.25,0.44,12,0.11,-92.00,6498.00,5790,20230821,-50.35,2310,20240805,24.46,3455,-16.79,20240123,2310,24.46,20240805,4435,-35.17,20230828,2310,24.46,20240805,2.12,N,081150,500,121 억,,607321,N,N,0,N,00,N
20240827,140645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,-10,5,-0.35,64024895,22535,51.29,2810,2880,2810,3735,2015,2875,2840.60,2.50,0,512,2995,2935,2905,2845,2815,2920,2830,121,860,500,2120,5,1,24268402,695,-31.14,0.44,12,0.09,-92.00,6498.00,5790,20230821,-50.52,2310,20240805,24.03,3455,-17.08,20240123,2310,24.03,20240805,4435,-35.40,20230828,2310,24.03,20240805,2.12,N,081150,500,121 억,,607321,N,N,0,N,00,N
20240827,130648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2875,0,3,0.00,63172765,22238,50.62,2810,2875,2810,3735,2015,2875,2840.21,2.50,0,581,2995,2935,2905,2845,2815,2920,2830,121,860,500,2120,5,1,24268402,698,-31.25,0.44,12,0.09,-92.00,6498.00,5790,20230821,-50.35,2310,20240805,24.46,3455,-16.79,20240123,2310,24.46,20240805,4435,-35.17,20230828,2310,24.46,20240805,2.12,N,081150,500,121 억,,607321,N,N,0,N,00,N
20240827,120651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2875,0,3,0.00,51526260,18185,41.39,2810,2875,2810,3735,2015,2875,2832.64,2.50,0,599,2995,2935,2905,2845,2815,2920,2830,121,860,500,2120,5,1,24268402,698,-31.25,0.44,12,0.07,-92.00,6498.00,5790,20230821,-50.35,2310,20240805,24.46,3455,-16.79,20240123,2310,24.46,20240805,4435,-35.17,20230828,2310,24.46,20240805,2.12,N,081150,500,121 억,,607321,N,N,0,N,00,N
20240827,110646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2875,0,3,0.00,51310640,18110,41.22,2810,2875,2810,3735,2015,2875,2832.46,2.50,0,600,2995,2935,2905,2845,2815,2920,2830,121,860,500,2120,5,1,24268402,698,-31.25,0.44,12,0.07,-92.00,6498.00,5790,20230821,-50.35,2310,20240805,24.46,3455,-16.79,20240123,2310,24.46,20240805,4435,-35.17,20230828,2310,24.46,20240805,2.12,N,081150,500,121 억,,607321,N,N,0,N,00,N
20240827,100644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,-5,5,-0.17,49931845,17629,40.13,2810,2875,2810,3735,2015,2875,2831.51,2.50,0,317,2995,2935,2905,2845,2815,2920,2830,121,860,500,2120,5,1,24268402,697,-31.20,0.44,12,0.07,-92.00,6498.00,5790,20230821,-50.43,2310,20240805,24.24,3455,-16.93,20240123,2310,24.24,20240805,4435,-35.29,20230828,2310,24.24,20240805,2.12,N,081150,500,121 억,,607321,N,N,0,N,00,N
20240827,090644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,-40,5,-1.39,22932380,8128,18.50,2810,2865,2810,3735,2015,2875,2819.01,2.50,0,1229,2995,2935,2905,2845,2815,2920,2830,121,860,500,2120,5,1,24268402,688,-30.82,0.44,12,0.03,-92.00,6498.00,5790,20230821,-51.04,2310,20240805,22.73,3455,-17.95,20240123,2310,22.73,20240805,4435,-36.08,20230828,2310,22.73,20240805,2.12,N,081150,500,121 억,,607321,N,N,0,N,00,N
20240826,160636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2875,-60,5,-2.04,110704815,38093,124.79,2955,2965,2875,3815,2055,2935,2906.34,2.56,0,-14886,2988,2961,2943,2916,2898,2952,2907,121,880,500,2170,5,1,24268402,698,-31.25,0.44,12,0.16,-92.00,6498.00,5790,20230821,-50.35,2310,20240805,24.46,3455,-16.79,20240123,2310,24.46,20240805,4435,-35.17,20230828,2310,24.46,20240805,2.13,N,081150,500,121 억,,622204,N,N,0,N,00,N
20240826,150640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,-30,5,-1.02,77928165,26731,87.57,2955,2965,2890,3815,2055,2935,2915.27,2.56,0,-14286,2988,2961,2943,2916,2898,2952,2907,121,880,500,2170,5,1,24268402,705,-31.58,0.45,12,0.11,-92.00,6498.00,5790,20230821,-49.83,2310,20240805,25.76,3455,-15.92,20240123,2310,25.76,20240805,4435,-34.50,20230828,2310,25.76,20240805,2.13,N,081150,500,121 억,,622204,N,N,0,N,00,N
20240826,140643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-35,5,-1.19,70637200,24215,79.33,2955,2965,2890,3815,2055,2935,2917.08,2.56,0,-12120,2988,2961,2943,2916,2898,2952,2907,121,880,500,2170,5,1,24268402,704,-31.52,0.45,12,0.10,-92.00,6498.00,5790,20230821,-49.91,2310,20240805,25.54,3455,-16.06,20240123,2310,25.54,20240805,4435,-34.61,20230828,2310,25.54,20240805,2.13,N,081150,500,121 억,,622204,N,N,0,N,00,N
20240826,130646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,-30,5,-1.02,61748235,21150,69.29,2955,2965,2900,3815,2055,2935,2919.54,2.56,0,-9947,2988,2961,2943,2916,2898,2952,2907,121,880,500,2170,5,1,24268402,705,-31.58,0.45,12,0.09,-92.00,6498.00,5790,20230821,-49.83,2310,20240805,25.76,3455,-15.92,20240123,2310,25.76,20240805,4435,-34.50,20230828,2310,25.76,20240805,2.13,N,081150,500,121 억,,622204,N,N,0,N,00,N
20240826,120641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,-30,5,-1.02,47315035,16179,53.00,2955,2965,2905,3815,2055,2935,2924.47,2.56,0,-7328,2988,2961,2943,2916,2898,2952,2907,121,880,500,2170,5,1,24268402,705,-31.58,0.45,12,0.07,-92.00,6498.00,5790,20230821,-49.83,2310,20240805,25.76,3455,-15.92,20240123,2310,25.76,20240805,4435,-34.50,20230828,2310,25.76,20240805,2.13,N,081150,500,121 억,,622204,N,N,0,N,00,N
20240826,110641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-15,5,-0.51,34498650,11776,38.58,2955,2965,2905,3815,2055,2935,2929.57,2.56,0,-5873,2988,2961,2943,2916,2898,2952,2907,121,880,500,2170,5,1,24268402,709,-31.74,0.45,12,0.05,-92.00,6498.00,5790,20230821,-49.57,2310,20240805,26.41,3455,-15.48,20240123,2310,26.41,20240805,4435,-34.16,20230828,2310,26.41,20240805,2.13,N,081150,500,121 억,,622204,N,N,0,N,00,N
20240826,100644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,10,2,0.34,22296695,7609,24.93,2955,2965,2905,3815,2055,2935,2930.31,2.56,0,-4267,2988,2961,2943,2916,2898,2952,2907,121,880,500,2170,5,1,24268402,715,-32.01,0.45,12,0.03,-92.00,6498.00,5790,20230821,-49.14,2310,20240805,27.49,3455,-14.76,20240123,2310,27.49,20240805,4435,-33.60,20230828,2310,27.49,20240805,2.13,N,081150,500,121 억,,622204,N,N,0,N,00,N
20240826,090642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,0,3,0.00,6042810,2048,6.71,2955,2965,2935,3815,2055,2935,2950.59,2.56,0,-1107,2988,2961,2943,2916,2898,2952,2907,121,880,500,2170,5,1,24268402,712,-31.90,0.45,12,0.01,-92.00,6498.00,5790,20230821,-49.31,2310,20240805,27.06,3455,-15.05,20240123,2310,27.06,20240805,4435,-33.82,20230828,2310,27.06,20240805,2.13,N,081150,500,121 억,,622204,N,N,0,N,00,N
20240823,160638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-20,5,-0.68,89824205,30504,42.28,2950,2970,2925,3840,2070,2955,2944.71,2.58,0,-3261,3071,3012,2976,2917,2881,2995,2900,121,885,500,2180,5,1,24268402,712,-31.90,0.45,12,0.13,-92.00,6498.00,5790,20230821,-49.31,2310,20240805,27.06,3455,-15.05,20240123,2310,27.06,20240805,4580,-35.92,20230823,2310,27.06,20240805,2.14,N,081150,500,121 억,,625452,N,N,0,N,00,N
20240823,150643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-5,5,-0.17,65979080,22402,31.05,2950,2970,2925,3840,2070,2955,2945.23,2.58,0,-1802,3071,3012,2976,2917,2881,2995,2900,121,885,500,2180,5,1,24268402,716,-32.07,0.45,12,0.09,-92.00,6498.00,5790,20230821,-49.05,2310,20240805,27.71,3455,-14.62,20240123,2310,27.71,20240805,4580,-35.59,20230823,2310,27.71,20240805,2.14,N,081150,500,121 억,,625452,N,N,0,N,00,N
20240823,140642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,5,2,0.17,57579105,19556,27.10,2950,2970,2925,3840,2070,2955,2944.32,2.58,0,-1766,3071,3012,2976,2917,2881,2995,2900,121,885,500,2180,5,1,24268402,718,-32.17,0.46,12,0.08,-92.00,6498.00,5790,20230821,-48.88,2310,20240805,28.14,3455,-14.33,20240123,2310,28.14,20240805,4580,-35.37,20230823,2310,28.14,20240805,2.14,N,081150,500,121 억,,625452,N,N,0,N,00,N
20240823,130642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-5,5,-0.17,52782395,17931,24.85,2950,2970,2925,3840,2070,2955,2943.64,2.58,0,-1707,3071,3012,2976,2917,2881,2995,2900,121,885,500,2180,5,1,24268402,716,-32.07,0.45,12,0.07,-92.00,6498.00,5790,20230821,-49.05,2310,20240805,27.71,3455,-14.62,20240123,2310,27.71,20240805,4580,-35.59,20230823,2310,27.71,20240805,2.14,N,081150,500,121 억,,625452,N,N,0,N,00,N
20240823,120640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,-10,5,-0.34,50531020,17170,23.80,2950,2970,2925,3840,2070,2955,2942.98,2.58,0,-1558,3071,3012,2976,2917,2881,2995,2900,121,885,500,2180,5,1,24268402,715,-32.01,0.45,12,0.07,-92.00,6498.00,5790,20230821,-49.14,2310,20240805,27.49,3455,-14.76,20240123,2310,27.49,20240805,4580,-35.70,20230823,2310,27.49,20240805,2.14,N,081150,500,121 억,,625452,N,N,0,N,00,N
20240823,110640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,-15,5,-0.51,39979700,13586,18.83,2950,2970,2925,3840,2070,2955,2942.71,2.58,0,-575,3071,3012,2976,2917,2881,2995,2900,121,885,500,2180,5,1,24268402,713,-31.96,0.45,12,0.06,-92.00,6498.00,5790,20230821,-49.22,2310,20240805,27.27,3455,-14.91,20240123,2310,27.27,20240805,4580,-35.81,20230823,2310,27.27,20240805,2.14,N,081150,500,121 억,,625452,N,N,0,N,00,N
20240823,100641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-5,5,-0.17,19639580,6655,9.22,2950,2970,2935,3840,2070,2955,2951.10,2.58,0,-946,3071,3012,2976,2917,2881,2995,2900,121,885,500,2180,5,1,24268402,716,-32.07,0.45,12,0.03,-92.00,6498.00,5790,20230821,-49.05,2310,20240805,27.71,3455,-14.62,20240123,2310,27.71,20240805,4580,-35.59,20230823,2310,27.71,20240805,2.14,N,081150,500,121 억,,625452,N,N,0,N,00,N
20240823,090643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-20,5,-0.68,6422225,2186,3.03,2950,2950,2935,3840,2070,2955,2937.89,2.58,0,637,3071,3012,2976,2917,2881,2995,2900,121,885,500,2180,5,1,24268402,712,-31.90,0.45,12,0.01,-92.00,6498.00,5790,20230821,-49.31,2310,20240805,27.06,3455,-15.05,20240123,2310,27.06,20240805,4580,-35.92,20230823,2310,27.06,20240805,2.14,N,081150,500,121 억,,625452,N,N,0,N,00,N
20240822,160637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,-85,5,-2.80,212665615,71580,218.27,2990,3035,2940,3950,2130,3040,2971.26,2.69,0,-29132,3083,3061,3018,2996,2953,3072,3007,121,910,500,2240,5,1,24268402,717,-32.12,0.45,12,0.29,-92.00,6498.00,5790,20230821,-48.96,2310,20240805,27.92,3455,-14.47,20240123,2310,27.92,20240805,5170,-42.84,20230822,2310,27.92,20240805,2.21,N,081150,500,121 억,,653998,N,N,0,N,00,N
20240822,150642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-80,5,-2.63,198293610,66719,203.45,2990,3035,2940,3950,2130,3040,2972.07,2.69,0,-28854,3083,3061,3018,2996,2953,3072,3007,121,910,500,2240,5,1,24268402,718,-32.17,0.46,12,0.27,-92.00,6498.00,5790,20230821,-48.88,2310,20240805,28.14,3455,-14.33,20240123,2310,28.14,20240805,5170,-42.75,20230822,2310,28.14,20240805,2.21,N,081150,500,121 억,,653998,N,N,0,N,00,N
20240822,140642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-65,5,-2.14,166313890,55925,170.53,2990,3035,2940,3950,2130,3040,2973.87,2.69,0,-24063,3083,3061,3018,2996,2953,3072,3007,121,910,500,2240,5,1,24268402,722,-32.34,0.46,12,0.23,-92.00,6498.00,5790,20230821,-48.62,2310,20240805,28.79,3455,-13.89,20240123,2310,28.79,20240805,5170,-42.46,20230822,2310,28.79,20240805,2.21,N,081150,500,121 억,,653998,N,N,0,N,00,N
20240822,130643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-90,5,-2.96,156774770,52706,160.72,2990,3035,2940,3950,2130,3040,2974.51,2.69,0,-23039,3083,3061,3018,2996,2953,3072,3007,121,910,500,2240,5,1,24268402,716,-32.07,0.45,12,0.22,-92.00,6498.00,5790,20230821,-49.05,2310,20240805,27.71,3455,-14.62,20240123,2310,27.71,20240805,5170,-42.94,20230822,2310,27.71,20240805,2.21,N,081150,500,121 억,,653998,N,N,0,N,00,N
20240822,120645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-90,5,-2.96,138087630,46369,141.39,2990,3035,2940,3950,2130,3040,2978.02,2.69,0,-21991,3083,3061,3018,2996,2953,3072,3007,121,910,500,2240,5,1,24268402,716,-32.07,0.45,12,0.19,-92.00,6498.00,5790,20230821,-49.05,2310,20240805,27.71,3455,-14.62,20240123,2310,27.71,20240805,5170,-42.94,20230822,2310,27.71,20240805,2.21,N,081150,500,121 억,,653998,N,N,0,N,00,N
20240822,110639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,-55,5,-1.81,89993700,30105,91.80,2990,3035,2970,3950,2130,3040,2989.33,2.69,0,-14331,3083,3061,3018,2996,2953,3072,3007,121,910,500,2240,5,1,24268402,724,-32.45,0.46,12,0.12,-92.00,6498.00,5790,20230821,-48.45,2310,20240805,29.22,3455,-13.60,20240123,2310,29.22,20240805,5170,-42.26,20230822,2310,29.22,20240805,2.21,N,081150,500,121 억,,653998,N,N,0,N,00,N
20240822,100638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,-50,5,-1.64,61516360,20540,62.63,2990,3035,2975,3950,2130,3040,2994.95,2.69,0,-10285,3083,3061,3018,2996,2953,3072,3007,121,910,500,2240,5,1,24268402,726,-32.50,0.46,12,0.08,-92.00,6498.00,5790,20230821,-48.36,2310,20240805,29.44,3455,-13.46,20240123,2310,29.44,20240805,5170,-42.17,20230822,2310,29.44,20240805,2.21,N,081150,500,121 억,,653998,N,N,0,N,00,N
20240822,090641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,-15,5,-0.49,16754505,5594,17.06,2990,3035,2990,3950,2130,3040,2995.08,2.69,0,236,3083,3061,3018,2996,2953,3072,3007,121,910,500,2240,5,1,24268402,734,-32.88,0.47,12,0.02,-92.00,6498.00,5790,20230821,-47.75,2310,20240805,30.95,3455,-12.45,20240123,2310,30.95,20240805,5170,-41.49,20230822,2310,30.95,20240805,2.21,N,081150,500,121 억,,653998,N,N,0,N,00,N
20240821,160635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,30,2,1.00,93683380,31202,80.77,2980,3040,2975,3910,2110,3010,3002.37,2.72,0,-5706,3096,3052,3011,2967,2926,3075,2990,121,900,500,2220,5,1,24268402,738,-33.04,0.47,12,0.13,-92.00,6498.00,5790,20230821,-47.50,2310,20240805,31.60,3455,-12.01,20240123,2310,31.60,20240805,5790,-47.50,20230821,2310,31.60,20240805,2.35,N,081150,500,121 억,,659524,N,N,0,N,00,N
20240821,150643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,20,2,0.66,67192360,22466,58.16,2980,3030,2975,3910,2110,3010,2990.85,2.72,0,-4194,3096,3052,3011,2967,2926,3075,2990,121,900,500,2220,5,1,24268402,735,-32.93,0.47,12,0.09,-92.00,6498.00,5790,20230821,-47.67,2310,20240805,31.17,3455,-12.30,20240123,2310,31.17,20240805,5790,-47.67,20230821,2310,31.17,20240805,2.35,N,081150,500,121 억,,659524,N,N,0,N,00,N
20240821,140638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-15,5,-0.50,53278225,17832,46.16,2980,3015,2975,3910,2110,3010,2987.79,2.72,0,-3360,3096,3052,3011,2967,2926,3075,2990,121,900,500,2220,5,1,24268402,727,-32.55,0.46,12,0.07,-92.00,6498.00,5790,20230821,-48.27,2310,20240805,29.65,3455,-13.31,20240123,2310,29.65,20240805,5790,-48.27,20230821,2310,29.65,20240805,2.35,N,081150,500,121 억,,659524,N,N,0,N,00,N
20240821,130645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,-10,5,-0.33,45112745,15103,39.10,2980,3015,2975,3910,2110,3010,2987.01,2.72,0,-2958,3096,3052,3011,2967,2926,3075,2990,121,900,500,2220,5,1,24268402,728,-32.61,0.46,12,0.06,-92.00,6498.00,5790,20230821,-48.19,2310,20240805,29.87,3455,-13.17,20240123,2310,29.87,20240805,5790,-48.19,20230821,2310,29.87,20240805,2.35,N,081150,500,121 억,,659524,N,N,0,N,00,N
20240821,120645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,-10,5,-0.33,41632705,13940,36.09,2980,3015,2975,3910,2110,3010,2986.56,2.72,0,-2916,3096,3052,3011,2967,2926,3075,2990,121,900,500,2220,5,1,24268402,728,-32.61,0.46,12,0.06,-92.00,6498.00,5790,20230821,-48.19,2310,20240805,29.87,3455,-13.17,20240123,2310,29.87,20240805,5790,-48.19,20230821,2310,29.87,20240805,2.35,N,081150,500,121 억,,659524,N,N,0,N,00,N
20240821,110639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-15,5,-0.50,40486085,13557,35.09,2980,3015,2975,3910,2110,3010,2986.36,2.72,0,-2742,3096,3052,3011,2967,2926,3075,2990,121,900,500,2220,5,1,24268402,727,-32.55,0.46,12,0.06,-92.00,6498.00,5790,20230821,-48.27,2310,20240805,29.65,3455,-13.31,20240123,2310,29.65,20240805,5790,-48.27,20230821,2310,29.65,20240805,2.35,N,081150,500,121 억,,659524,N,N,0,N,00,N
20240821,100645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,0,3,0.00,8425335,2818,7.29,2980,3010,2980,3910,2110,3010,2989.83,2.72,0,-328,3096,3052,3011,2967,2926,3075,2990,121,900,500,2220,5,1,24268402,730,-32.72,0.46,12,0.01,-92.00,6498.00,5790,20230821,-48.01,2310,20240805,30.30,3455,-12.88,20240123,2310,30.30,20240805,5790,-48.01,20230821,2310,30.30,20240805,2.35,N,081150,500,121 억,,659524,N,N,0,N,00,N
20240821,090638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,-10,5,-0.33,673685,226,0.59,2980,3005,2980,3910,2110,3010,2980.91,2.72,0,106,3096,3052,3011,2967,2926,3075,2990,121,900,500,2220,5,1,24268402,728,-32.61,0.46,12,0.00,-92.00,6498.00,5790,20230821,-48.19,2310,20240805,29.87,3455,-13.17,20240123,2310,29.87,20240805,5790,-48.19,20230821,2310,29.87,20240805,2.35,N,081150,500,121 억,,659524,N,N,0,N,00,N
20240820,160630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,40,2,1.35,115250680,38421,41.37,2970,3055,2970,3860,2080,2970,2999.68,2.69,0,7612,3103,3036,3003,2936,2903,3020,2920,121,890,500,2190,5,1,24268402,730,-32.72,0.46,12,0.16,-92.00,6498.00,5790,20230821,-48.01,2310,20240805,30.30,3455,-12.88,20240123,2310,30.30,20240805,5790,-48.01,20230821,2310,30.30,20240805,2.45,N,081150,500,121 억,,651642,N,N,0,N,00,N
20240820,150639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,25,2,0.84,104752440,34927,37.61,2970,3055,2970,3860,2080,2970,2999.18,2.69,0,9848,3103,3036,3003,2936,2903,3020,2920,121,890,500,2190,5,1,24268402,727,-32.55,0.46,12,0.14,-92.00,6498.00,5790,20230821,-48.27,2310,20240805,29.65,3455,-13.31,20240123,2310,29.65,20240805,5790,-48.27,20230821,2310,29.65,20240805,2.45,N,081150,500,121 억,,651642,N,N,0,N,00,N
20240820,140637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,20,2,0.67,86539680,28814,31.03,2970,3055,2970,3860,2080,2970,3003.39,2.69,0,8450,3103,3036,3003,2936,2903,3020,2920,121,890,500,2190,5,1,24268402,726,-32.50,0.46,12,0.12,-92.00,6498.00,5790,20230821,-48.36,2310,20240805,29.44,3455,-13.46,20240123,2310,29.44,20240805,5790,-48.36,20230821,2310,29.44,20240805,2.45,N,081150,500,121 억,,651642,N,N,0,N,00,N
20240820,130638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,40,2,1.35,69066330,22983,24.75,2970,3055,2970,3860,2080,2970,3005.11,2.69,0,6851,3103,3036,3003,2936,2903,3020,2920,121,890,500,2190,5,1,24268402,730,-32.72,0.46,12,0.09,-92.00,6498.00,5790,20230821,-48.01,2310,20240805,30.30,3455,-12.88,20240123,2310,30.30,20240805,5790,-48.01,20230821,2310,30.30,20240805,2.45,N,081150,500,121 억,,651642,N,N,0,N,00,N
20240820,120637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,35,2,1.18,61729445,20539,22.12,2970,3055,2970,3860,2080,2970,3005.47,2.69,0,7002,3103,3036,3003,2936,2903,3020,2920,121,890,500,2190,5,1,24268402,729,-32.66,0.46,12,0.08,-92.00,6498.00,5790,20230821,-48.10,2310,20240805,30.09,3455,-13.02,20240123,2310,30.09,20240805,5790,-48.10,20230821,2310,30.09,20240805,2.45,N,081150,500,121 억,,651642,N,N,0,N,00,N
20240820,110635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,40,2,1.35,40245950,13382,14.41,2970,3055,2970,3860,2080,2970,3007.47,2.69,0,1545,3103,3036,3003,2936,2903,3020,2920,121,890,500,2190,5,1,24268402,730,-32.72,0.46,12,0.06,-92.00,6498.00,5790,20230821,-48.01,2310,20240805,30.30,3455,-12.88,20240123,2310,30.30,20240805,5790,-48.01,20230821,2310,30.30,20240805,2.45,N,081150,500,121 억,,651642,N,N,0,N,00,N
20240820,100633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,70,2,2.36,32783380,10900,11.74,2970,3055,2970,3860,2080,2970,3007.65,2.69,0,693,3103,3036,3003,2936,2903,3020,2920,121,890,500,2190,5,1,24268402,738,-33.04,0.47,12,0.04,-92.00,6498.00,5790,20230821,-47.50,2310,20240805,31.60,3455,-12.01,20240123,2310,31.60,20240805,5790,-47.50,20230821,2310,31.60,20240805,2.45,N,081150,500,121 억,,651642,N,N,0,N,00,N
20240820,090635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,55,2,1.85,13348670,4444,4.79,2970,3055,2970,3860,2080,2970,3003.75,2.69,0,-490,3103,3036,3003,2936,2903,3020,2920,121,890,500,2190,5,1,24268402,734,-32.88,0.47,12,0.02,-92.00,6498.00,5790,20230821,-47.75,2310,20240805,30.95,3455,-12.45,20240123,2310,30.95,20240805,5790,-47.75,20230821,2310,30.95,20240805,2.45,N,081150,500,121 억,,651642,N,N,0,N,00,N
20240819,160627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,-80,5,-2.62,277096825,91927,104.64,3000,3070,2970,3965,2135,3050,3014.31,2.64,0,11729,3106,3077,3051,3022,2996,3065,3010,121,915,500,2250,5,1,24268402,721,-32.28,0.46,12,0.38,-92.00,6498.00,5790,20230821,-48.70,2310,20240805,28.57,3455,-14.04,20240123,2310,28.57,20240805,5790,-48.70,20230821,2310,28.57,20240805,2.67,N,081150,500,121 억,,639680,N,N,0,N,00,N
20240819,150632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-45,5,-1.48,259087085,85869,97.74,3000,3070,2980,3965,2135,3050,3017.24,2.64,0,12795,3106,3077,3051,3022,2996,3065,3010,121,915,500,2250,5,1,24268402,729,-32.66,0.46,12,0.35,-92.00,6498.00,5790,20230821,-48.10,2310,20240805,30.09,3455,-13.02,20240123,2310,30.09,20240805,5790,-48.10,20230821,2310,30.09,20240805,2.67,N,081150,500,121 억,,639680,N,N,0,N,00,N
20240819,140633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,-25,5,-0.82,205631950,68025,77.43,3000,3070,3000,3965,2135,3050,3022.89,2.64,0,15508,3106,3077,3051,3022,2996,3065,3010,121,915,500,2250,5,1,24268402,734,-32.88,0.47,12,0.28,-92.00,6498.00,5790,20230821,-47.75,2310,20240805,30.95,3455,-12.45,20240123,2310,30.95,20240805,5790,-47.75,20230821,2310,30.95,20240805,2.67,N,081150,500,121 억,,639680,N,N,0,N,00,N
20240819,130629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-35,5,-1.15,172889650,57150,65.05,3000,3070,3000,3965,2135,3050,3025.19,2.64,0,14231,3106,3077,3051,3022,2996,3065,3010,121,915,500,2250,5,1,24268402,732,-32.77,0.46,12,0.24,-92.00,6498.00,5790,20230821,-47.93,2310,20240805,30.52,3455,-12.74,20240123,2310,30.52,20240805,5790,-47.93,20230821,2310,30.52,20240805,2.67,N,081150,500,121 억,,639680,N,N,0,N,00,N
20240819,120630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,-20,5,-0.66,146251100,48326,55.01,3000,3070,3000,3965,2135,3050,3026.34,2.64,0,13824,3106,3077,3051,3022,2996,3065,3010,121,915,500,2250,5,1,24268402,735,-32.93,0.47,12,0.20,-92.00,6498.00,5790,20230821,-47.67,2310,20240805,31.17,3455,-12.30,20240123,2310,31.17,20240805,5790,-47.67,20230821,2310,31.17,20240805,2.67,N,081150,500,121 억,,639680,N,N,0,N,00,N
20240819,110632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-5,5,-0.16,136107160,44973,51.19,3000,3070,3000,3965,2135,3050,3026.42,2.64,0,14510,3106,3077,3051,3022,2996,3065,3010,121,915,500,2250,5,1,24268402,739,-33.10,0.47,12,0.19,-92.00,6498.00,5790,20230821,-47.41,2310,20240805,31.82,3455,-11.87,20240123,2310,31.82,20240805,5790,-47.41,20230821,2310,31.82,20240805,2.67,N,081150,500,121 억,,639680,N,N,0,N,00,N
20240819,100633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-5,5,-0.16,122535885,40496,46.10,3000,3070,3000,3965,2135,3050,3025.88,2.64,0,14064,3106,3077,3051,3022,2996,3065,3010,121,915,500,2250,5,1,24268402,739,-33.10,0.47,12,0.17,-92.00,6498.00,5790,20230821,-47.41,2310,20240805,31.82,3455,-11.87,20240123,2310,31.82,20240805,5790,-47.41,20230821,2310,31.82,20240805,2.67,N,081150,500,121 억,,639680,N,N,0,N,00,N
20240819,090632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-5,5,-0.16,80479320,26701,30.39,3000,3060,3000,3965,2135,3050,3014.09,2.64,0,13287,3106,3077,3051,3022,2996,3065,3010,121,915,500,2250,5,1,24268402,739,-33.10,0.47,12,0.11,-92.00,6498.00,5790,20230821,-47.41,2310,20240805,31.82,3455,-11.87,20240123,2310,31.82,20240805,5790,-47.41,20230821,2310,31.82,20240805,2.67,N,081150,500,121 억,,639680,N,N,0,N,00,N
20240816,160626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-5,5,-0.16,267929535,87670,48.89,3075,3080,3025,3970,2140,3055,3056.11,2.65,0,-4484,3195,3125,3030,2960,2865,3160,2995,121,915,500,2260,5,1,24268402,740,-33.15,0.47,12,0.36,-92.00,6498.00,5790,20230821,-47.32,2310,20240805,32.03,3455,-11.72,20240123,2310,32.03,20240805,5790,-47.32,20230821,2310,32.03,20240805,2.69,N,081150,500,121 억,,643623,N,N,0,N,00,N
20240816,150628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,20,2,0.65,256455655,83933,46.81,3075,3080,3025,3970,2140,3055,3055.48,2.65,0,-2760,3195,3125,3030,2960,2865,3160,2995,121,915,500,2260,5,1,24268402,746,-33.42,0.47,12,0.35,-92.00,6498.00,5790,20230821,-46.89,2310,20240805,33.12,3455,-11.00,20240123,2310,33.12,20240805,5790,-46.89,20230821,2310,33.12,20240805,2.69,N,081150,500,121 억,,643623,N,N,0,N,00,N
20240816,140632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-10,5,-0.33,173528505,56920,31.74,3075,3080,3025,3970,2140,3055,3048.64,2.65,0,-3000,3195,3125,3030,2960,2865,3160,2995,121,915,500,2260,5,1,24268402,739,-33.10,0.47,12,0.23,-92.00,6498.00,5790,20230821,-47.41,2310,20240805,31.82,3455,-11.87,20240123,2310,31.82,20240805,5790,-47.41,20230821,2310,31.82,20240805,2.69,N,081150,500,121 억,,643623,N,N,0,N,00,N
20240816,130632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,0,3,0.00,128445420,42192,23.53,3075,3080,3025,3970,2140,3055,3044.31,2.65,0,-1809,3195,3125,3030,2960,2865,3160,2995,121,915,500,2260,5,1,24268402,741,-33.21,0.47,12,0.17,-92.00,6498.00,5790,20230821,-47.24,2310,20240805,32.25,3455,-11.58,20240123,2310,32.25,20240805,5790,-47.24,20230821,2310,32.25,20240805,2.69,N,081150,500,121 억,,643623,N,N,0,N,00,N
20240816,120628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,-30,5,-0.98,110683105,36368,20.28,3075,3080,3025,3970,2140,3055,3043.42,2.65,0,-515,3195,3125,3030,2960,2865,3160,2995,121,915,500,2260,5,1,24268402,734,-32.88,0.47,12,0.15,-92.00,6498.00,5790,20230821,-47.75,2310,20240805,30.95,3455,-12.45,20240123,2310,30.95,20240805,5790,-47.75,20230821,2310,30.95,20240805,2.69,N,081150,500,121 억,,643623,N,N,0,N,00,N
20240816,110631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-5,5,-0.16,87589595,28751,16.03,3075,3080,3025,3970,2140,3055,3046.49,2.65,0,-1202,3195,3125,3030,2960,2865,3160,2995,121,915,500,2260,5,1,24268402,740,-33.15,0.47,12,0.12,-92.00,6498.00,5790,20230821,-47.32,2310,20240805,32.03,3455,-11.72,20240123,2310,32.03,20240805,5790,-47.32,20230821,2310,32.03,20240805,2.69,N,081150,500,121 억,,643623,N,N,0,N,00,N
20240816,100628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,-20,5,-0.65,60938630,19998,11.15,3075,3080,3025,3970,2140,3055,3047.24,2.65,0,-1491,3195,3125,3030,2960,2865,3160,2995,121,915,500,2260,5,1,24268402,737,-32.99,0.47,12,0.08,-92.00,6498.00,5790,20230821,-47.58,2310,20240805,31.39,3455,-12.16,20240123,2310,31.39,20240805,5790,-47.58,20230821,2310,31.39,20240805,2.69,N,081150,500,121 억,,643623,N,N,0,N,00,N
20240816,090630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,5,2,0.16,8007485,2604,1.45,3075,3080,3060,3970,2140,3055,3075.07,2.65,0,312,3195,3125,3030,2960,2865,3160,2995,121,915,500,2260,5,1,24268402,743,-33.26,0.47,12,0.01,-92.00,6498.00,5790,20230821,-47.15,2310,20240805,32.47,3455,-11.43,20240123,2310,32.47,20240805,5790,-47.15,20230821,2310,32.47,20240805,2.69,N,081150,500,121 억,,643623,N,N,0,N,00,N
20240814,160629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,120,2,4.09,528904125,175463,361.50,2935,3100,2935,3815,2055,2935,3014.33,2.55,0,26119,3018,2976,2933,2891,2848,2997,2912,121,880,500,2170,5,1,24268402,741,-33.21,0.47,12,0.72,-92.00,6498.00,5790,20230821,-47.24,2310,20240805,32.25,3455,-11.58,20240123,2310,32.25,20240805,5790,-47.24,20230821,2310,32.25,20240805,2.74,N,081150,500,121 억,,618195,N,N,0,N,00,N
20240814,150630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,115,2,3.92,392099030,130894,269.67,2935,3060,2935,3815,2055,2935,2995.55,2.55,0,22550,3018,2976,2933,2891,2848,2997,2912,121,880,500,2170,5,1,24268402,740,-33.15,0.47,12,0.54,-92.00,6498.00,5790,20230821,-47.32,2310,20240805,32.03,3455,-11.72,20240123,2310,32.03,20240805,5790,-47.32,20230821,2310,32.03,20240805,2.74,N,081150,500,121 억,,618195,N,N,0,N,00,N
20240814,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,75,2,2.56,246375845,82952,170.90,2935,3015,2935,3815,2055,2935,2970.10,2.55,0,12043,3018,2976,2933,2891,2848,2997,2912,121,880,500,2170,5,1,24268402,730,-32.72,0.46,12,0.34,-92.00,6498.00,5790,20230821,-48.01,2310,20240805,30.30,3455,-12.88,20240123,2310,30.30,20240805,5790,-48.01,20230821,2310,30.30,20240805,2.74,N,081150,500,121 억,,618195,N,N,0,N,00,N
20240814,130631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,25,2,0.85,138239550,46853,96.53,2935,2970,2935,3815,2055,2935,2950.50,2.55,0,12805,3018,2976,2933,2891,2848,2997,2912,121,880,500,2170,5,1,24268402,718,-32.17,0.46,12,0.19,-92.00,6498.00,5790,20230821,-48.88,2310,20240805,28.14,3455,-14.33,20240123,2310,28.14,20240805,5790,-48.88,20230821,2310,28.14,20240805,2.74,N,081150,500,121 억,,618195,N,N,0,N,00,N
20240814,120628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,25,2,0.85,112518455,38176,78.65,2935,2970,2935,3815,2055,2935,2947.36,2.55,0,12795,3018,2976,2933,2891,2848,2997,2912,121,880,500,2170,5,1,24268402,718,-32.17,0.46,12,0.16,-92.00,6498.00,5790,20230821,-48.88,2310,20240805,28.14,3455,-14.33,20240123,2310,28.14,20240805,5790,-48.88,20230821,2310,28.14,20240805,2.74,N,081150,500,121 억,,618195,N,N,0,N,00,N
20240814,110625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,30,2,1.02,95787075,32526,67.01,2935,2970,2935,3815,2055,2935,2944.94,2.55,0,12092,3018,2976,2933,2891,2848,2997,2912,121,880,500,2170,5,1,24268402,720,-32.23,0.46,12,0.13,-92.00,6498.00,5790,20230821,-48.79,2310,20240805,28.35,3455,-14.18,20240123,2310,28.35,20240805,5790,-48.79,20230821,2310,28.35,20240805,2.74,N,081150,500,121 억,,618195,N,N,0,N,00,N
20240814,100625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,15,2,0.51,63561565,21624,44.55,2935,2960,2935,3815,2055,2935,2939.40,2.55,0,4004,3018,2976,2933,2891,2848,2997,2912,121,880,500,2170,5,1,24268402,716,-32.07,0.45,12,0.09,-92.00,6498.00,5790,20230821,-49.05,2310,20240805,27.71,3455,-14.62,20240123,2310,27.71,20240805,5790,-49.05,20230821,2310,27.71,20240805,2.74,N,081150,500,121 억,,618195,N,N,0,N,00,N
20240814,090658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,20,2,0.68,23002140,7818,16.11,2935,2960,2935,3815,2055,2935,2942.20,2.55,0,3009,3018,2976,2933,2891,2848,2997,2912,121,880,500,2170,5,1,24268402,717,-32.12,0.45,12,0.03,-92.00,6498.00,5790,20230821,-48.96,2310,20240805,27.92,3455,-14.47,20240123,2310,27.92,20240805,5790,-48.96,20230821,2310,27.92,20240805,2.74,N,081150,500,121 억,,618195,N,N,0,N,00,N
20240813,160618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,5,2,0.17,140611115,48137,62.91,2930,2975,2890,3805,2055,2930,2921.06,2.58,0,-8701,2973,2951,2913,2891,2853,2962,2902,121,875,500,2160,5,1,24268402,712,-31.90,0.45,12,0.20,-92.00,6498.00,5790,20230821,-49.31,2310,20240805,27.06,3455,-15.05,20240123,2310,27.06,20240805,5790,-49.31,20230821,2310,27.06,20240805,2.78,N,081150,500,121 억,,626897,N,N,0,N,00,N
20240813,150623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-10,5,-0.34,139090920,47619,62.23,2930,2975,2890,3805,2055,2930,2920.91,2.58,0,-8700,2973,2951,2913,2891,2853,2962,2902,121,875,500,2160,5,1,24268402,709,-31.74,0.45,12,0.20,-92.00,6498.00,5790,20230821,-49.57,2310,20240805,26.41,3455,-15.48,20240123,2310,26.41,20240805,5790,-49.57,20230821,2310,26.41,20240805,2.78,N,081150,500,121 억,,626897,N,N,0,N,00,N
20240813,140624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,-35,5,-1.19,113598390,38839,50.76,2930,2975,2895,3805,2055,2930,2924.85,2.58,0,-6111,2973,2951,2913,2891,2853,2962,2902,121,875,500,2160,5,1,24268402,703,-31.47,0.45,12,0.16,-92.00,6498.00,5790,20230821,-50.00,2310,20240805,25.32,3455,-16.21,20240123,2310,25.32,20240805,5790,-50.00,20230821,2310,25.32,20240805,2.78,N,081150,500,121 억,,626897,N,N,0,N,00,N
20240813,130624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-30,5,-1.02,95666385,32656,42.68,2930,2975,2900,3805,2055,2930,2929.52,2.58,0,-6576,2973,2951,2913,2891,2853,2962,2902,121,875,500,2160,5,1,24268402,704,-31.52,0.45,12,0.13,-92.00,6498.00,5790,20230821,-49.91,2310,20240805,25.54,3455,-16.06,20240123,2310,25.54,20240805,5790,-49.91,20230821,2310,25.54,20240805,2.78,N,081150,500,121 억,,626897,N,N,0,N,00,N
20240813,120619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,5,2,0.17,68400585,23292,30.44,2930,2975,2900,3805,2055,2930,2936.66,2.58,0,-7000,2973,2951,2913,2891,2853,2962,2902,121,875,500,2160,5,1,24268402,712,-31.90,0.45,12,0.10,-92.00,6498.00,5790,20230821,-49.31,2310,20240805,27.06,3455,-15.05,20240123,2310,27.06,20240805,5790,-49.31,20230821,2310,27.06,20240805,2.78,N,081150,500,121 억,,626897,N,N,0,N,00,N
20240813,110618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,10,2,0.34,64200235,21862,28.57,2930,2975,2900,3805,2055,2930,2936.61,2.58,0,-6351,2973,2951,2913,2891,2853,2962,2902,121,875,500,2160,5,1,24268402,713,-31.96,0.45,12,0.09,-92.00,6498.00,5790,20230821,-49.22,2310,20240805,27.27,3455,-14.91,20240123,2310,27.27,20240805,5790,-49.22,20230821,2310,27.27,20240805,2.78,N,081150,500,121 억,,626897,N,N,0,N,00,N
20240813,100620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,10,2,0.34,53637250,18239,23.84,2930,2975,2910,3805,2055,2930,2940.80,2.58,0,-6246,2973,2951,2913,2891,2853,2962,2902,121,875,500,2160,5,1,24268402,713,-31.96,0.45,12,0.08,-92.00,6498.00,5790,20230821,-49.22,2310,20240805,27.27,3455,-14.91,20240123,2310,27.27,20240805,5790,-49.22,20230821,2310,27.27,20240805,2.78,N,081150,500,121 억,,626897,N,N,0,N,00,N
20240813,090624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,45,2,1.54,13066755,4427,5.79,2930,2975,2930,3805,2055,2930,2951.60,2.58,0,1997,2973,2951,2913,2891,2853,2962,2902,121,875,500,2160,5,1,24268402,722,-32.34,0.46,12,0.02,-92.00,6498.00,5790,20230821,-48.62,2310,20240805,28.79,3455,-13.89,20240123,2310,28.79,20240805,5790,-48.62,20230821,2310,28.79,20240805,2.78,N,081150,500,121 억,,626897,N,N,0,N,00,N
20240812,160616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,30,2,1.03,221876265,76116,59.55,2895,2935,2875,3770,2030,2900,2914.98,2.62,0,-9579,2960,2930,2880,2850,2800,2945,2865,121,870,500,2140,5,1,24268402,711,-31.85,0.45,12,0.31,-92.00,6498.00,5790,20230821,-49.40,2310,20240805,26.84,3455,-15.20,20240123,2310,26.84,20240805,5790,-49.40,20230821,2310,26.84,20240805,2.90,N,081150,500,121 억,,636463,N,N,0,N,00,N
20240812,150616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,25,2,0.86,181594515,62366,48.79,2895,2930,2875,3770,2030,2900,2911.76,2.62,0,-10492,2960,2930,2880,2850,2800,2945,2865,121,870,500,2140,5,1,24268402,710,-31.79,0.45,12,0.26,-92.00,6498.00,5790,20230821,-49.48,2310,20240805,26.62,3455,-15.34,20240123,2310,26.62,20240805,5790,-49.48,20230821,2310,26.62,20240805,2.90,N,081150,500,121 억,,636463,N,N,0,N,00,N
20240812,140616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,30,2,1.03,164113320,56380,44.11,2895,2930,2875,3770,2030,2900,2910.84,2.62,0,-10492,2960,2930,2880,2850,2800,2945,2865,121,870,500,2140,5,1,24268402,711,-31.85,0.45,12,0.23,-92.00,6498.00,5790,20230821,-49.40,2310,20240805,26.84,3455,-15.20,20240123,2310,26.84,20240805,5790,-49.40,20230821,2310,26.84,20240805,2.90,N,081150,500,121 억,,636463,N,N,0,N,00,N
20240812,130614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,25,2,0.86,96214865,33128,25.92,2895,2925,2875,3770,2030,2900,2904.34,2.62,0,2513,2960,2930,2880,2850,2800,2945,2865,121,870,500,2140,5,1,24268402,710,-31.79,0.45,12,0.14,-92.00,6498.00,5790,20230821,-49.48,2310,20240805,26.62,3455,-15.34,20240123,2310,26.62,20240805,5790,-49.48,20230821,2310,26.62,20240805,2.90,N,081150,500,121 억,,636463,N,N,0,N,00,N
20240812,120612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,0,3,0.00,78368680,27014,21.13,2895,2925,2875,3770,2030,2900,2901.04,2.62,0,6333,2960,2930,2880,2850,2800,2945,2865,121,870,500,2140,5,1,24268402,704,-31.52,0.45,12,0.11,-92.00,6498.00,5790,20230821,-49.91,2310,20240805,25.54,3455,-16.06,20240123,2310,25.54,20240805,5790,-49.91,20230821,2310,25.54,20240805,2.90,N,081150,500,121 억,,636463,N,N,0,N,00,N
20240812,110613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,-5,5,-0.17,66782605,23025,18.01,2895,2925,2875,3770,2030,2900,2900.44,2.62,0,6065,2960,2930,2880,2850,2800,2945,2865,121,870,500,2140,5,1,24268402,703,-31.47,0.45,12,0.09,-92.00,6498.00,5790,20230821,-50.00,2310,20240805,25.32,3455,-16.21,20240123,2310,25.32,20240805,5790,-50.00,20230821,2310,25.32,20240805,2.90,N,081150,500,121 억,,636463,N,N,0,N,00,N
20240812,100610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,20,2,0.69,51864085,17884,13.99,2895,2925,2875,3770,2030,2900,2900.03,2.62,0,7396,2960,2930,2880,2850,2800,2945,2865,121,870,500,2140,5,1,24268402,709,-31.74,0.45,12,0.07,-92.00,6498.00,5790,20230821,-49.57,2310,20240805,26.41,3455,-15.48,20240123,2310,26.41,20240805,5790,-49.57,20230821,2310,26.41,20240805,2.90,N,081150,500,121 억,,636463,N,N,0,N,00,N
20240812,090608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,0,3,0.00,2722150,941,0.74,2895,2900,2875,3770,2030,2900,2892.83,2.62,0,424,2960,2930,2880,2850,2800,2945,2865,121,870,500,2140,5,1,24268402,704,-31.52,0.45,12,0.00,-92.00,6498.00,5790,20230821,-49.91,2310,20240805,25.54,3455,-16.06,20240123,2310,25.54,20240805,5790,-49.91,20230821,2310,25.54,20240805,2.90,N,081150,500,121 억,,636463,N,N,0,N,00,N
20240809,160607,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,40,2,1.40,367791990,127423,67.95,2835,2910,2830,3715,2005,2860,2886.07,2.65,0,-6273,2946,2902,2821,2777,2696,2925,2800,121,855,500,2110,5,1,24268402,704,-31.52,0.45,12,0.53,-92.00,6498.00,5790,20230821,-49.91,2310,20240805,25.54,3455,-16.06,20240123,2310,25.54,20240805,5790,-49.91,20230821,2310,25.54,20240805,3.00,N,081150,500,121 억,,643085,N,N,0,N,01,N
20240809,150622,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,40,2,1.40,341189690,118244,63.05,2835,2910,2830,3715,2005,2860,2885.47,2.65,0,-4641,2946,2902,2821,2777,2696,2925,2800,121,855,500,2110,5,1,24268402,704,-31.52,0.45,12,0.49,-92.00,6498.00,5790,20230821,-49.91,2310,20240805,25.54,3455,-16.06,20240123,2310,25.54,20240805,5790,-49.91,20230821,2310,25.54,20240805,3.00,N,081150,500,121 억,,643085,N,N,0,N,01,N
20240809,140619,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2890,30,2,1.05,319342455,110699,59.03,2835,2910,2830,3715,2005,2860,2884.78,2.65,0,-6156,2946,2902,2821,2777,2696,2925,2800,121,855,500,2110,5,1,24268402,701,-31.41,0.44,12,0.46,-92.00,6498.00,5790,20230821,-50.09,2310,20240805,25.11,3455,-16.35,20240123,2310,25.11,20240805,5790,-50.09,20230821,2310,25.11,20240805,3.00,N,081150,500,121 억,,643085,N,N,0,N,01,N
20240809,130620,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,45,2,1.57,262794220,91164,48.61,2835,2910,2830,3715,2005,2860,2882.65,2.65,0,8492,2946,2902,2821,2777,2696,2925,2800,121,855,500,2110,5,1,24268402,705,-31.58,0.45,12,0.38,-92.00,6498.00,5790,20230821,-49.83,2310,20240805,25.76,3455,-15.92,20240123,2310,25.76,20240805,5790,-49.83,20230821,2310,25.76,20240805,3.00,N,081150,500,121 억,,643085,N,N,0,N,01,N
20240809,120617,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,40,2,1.40,225195845,78208,41.70,2835,2905,2830,3715,2005,2860,2879.45,2.65,0,8479,2946,2902,2821,2777,2696,2925,2800,121,855,500,2110,5,1,24268402,704,-31.52,0.45,12,0.32,-92.00,6498.00,5790,20230821,-49.91,2310,20240805,25.54,3455,-16.06,20240123,2310,25.54,20240805,5790,-49.91,20230821,2310,25.54,20240805,3.00,N,081150,500,121 억,,643085,N,N,0,N,01,N
20240809,110611,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,40,2,1.40,209468780,72786,38.81,2835,2905,2830,3715,2005,2860,2877.87,2.65,0,6496,2946,2902,2821,2777,2696,2925,2800,121,855,500,2110,5,1,24268402,704,-31.52,0.45,12,0.30,-92.00,6498.00,5790,20230821,-49.91,2310,20240805,25.54,3455,-16.06,20240123,2310,25.54,20240805,5790,-49.91,20230821,2310,25.54,20240805,3.00,N,081150,500,121 억,,643085,N,N,0,N,01,N
20240809,100621,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,25,2,0.87,130507250,45474,24.25,2835,2890,2830,3715,2005,2860,2869.93,2.65,0,4561,2946,2902,2821,2777,2696,2925,2800,121,855,500,2110,5,1,24268402,700,-31.36,0.44,12,0.19,-92.00,6498.00,5790,20230821,-50.17,2310,20240805,24.89,3455,-16.50,20240123,2310,24.89,20240805,5790,-50.17,20230821,2310,24.89,20240805,3.00,N,081150,500,121 억,,643085,N,N,0,N,01,N
20240809,090613,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,20,2,0.70,43347120,15230,8.12,2835,2880,2830,3715,2005,2860,2846.16,2.65,0,5563,2946,2902,2821,2777,2696,2925,2800,121,855,500,2110,5,1,24268402,699,-31.30,0.44,12,0.06,-92.00,6498.00,5790,20230821,-50.26,2310,20240805,24.68,3455,-16.64,20240123,2310,24.68,20240805,5790,-50.26,20230821,2310,24.68,20240805,3.00,N,081150,500,121 억,,643085,N,N,0,N,01,N
20240808,160604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2860,70,2,2.51,523277800,185021,96.10,2775,2865,2740,3625,1955,2790,2828.21,2.67,0,-5126,2983,2886,2703,2606,2423,2935,2655,121,835,500,2060,5,1,24268402,694,-31.09,0.44,12,0.76,-92.00,6498.00,5790,20230821,-50.60,2310,20240805,23.81,3455,-17.22,20240123,2310,23.81,20240805,5790,-50.60,20230821,2310,23.81,20240805,3.28,N,081150,500,121 억,,648213,N,N,0,N,00,N
20240808,150610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,40,2,1.43,477535420,168913,87.73,2775,2865,2740,3625,1955,2790,2827.11,2.67,0,-4101,2983,2886,2703,2606,2423,2935,2655,121,835,500,2060,5,1,24268402,687,-30.76,0.44,12,0.70,-92.00,6498.00,5790,20230821,-51.12,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,5790,-51.12,20230821,2310,22.51,20240805,3.28,N,081150,500,121 억,,648213,N,N,0,N,00,N
20240808,140612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,45,2,1.61,395614525,140016,72.72,2775,2865,2740,3625,1955,2790,2825.50,2.67,0,7422,2983,2886,2703,2606,2423,2935,2655,121,835,500,2060,5,1,24268402,688,-30.82,0.44,12,0.58,-92.00,6498.00,5790,20230821,-51.04,2310,20240805,22.73,3455,-17.95,20240123,2310,22.73,20240805,5790,-51.04,20230821,2310,22.73,20240805,3.28,N,081150,500,121 억,,648213,N,N,0,N,00,N
20240808,130612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,40,2,1.43,333963765,118241,61.41,2775,2865,2740,3625,1955,2790,2824.43,2.67,0,20022,2983,2886,2703,2606,2423,2935,2655,121,835,500,2060,5,1,24268402,687,-30.76,0.44,12,0.49,-92.00,6498.00,5790,20230821,-51.12,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,5790,-51.12,20230821,2310,22.51,20240805,3.28,N,081150,500,121 억,,648213,N,N,0,N,00,N
20240808,120618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,40,2,1.43,317777485,112505,58.43,2775,2865,2740,3625,1955,2790,2824.56,2.67,0,17397,2983,2886,2703,2606,2423,2935,2655,121,835,500,2060,5,1,24268402,687,-30.76,0.44,12,0.46,-92.00,6498.00,5790,20230821,-51.12,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,5790,-51.12,20230821,2310,22.51,20240805,3.28,N,081150,500,121 억,,648213,N,N,0,N,00,N
20240808,110612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,65,2,2.33,248912905,88277,45.85,2775,2865,2740,3625,1955,2790,2819.68,2.67,0,15990,2983,2886,2703,2606,2423,2935,2655,121,835,500,2060,5,1,24268402,693,-31.03,0.44,12,0.36,-92.00,6498.00,5790,20230821,-50.69,2310,20240805,23.59,3455,-17.37,20240123,2310,23.59,20240805,5790,-50.69,20230821,2310,23.59,20240805,3.28,N,081150,500,121 억,,648213,N,N,0,N,00,N
20240808,100609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,40,2,1.43,89431100,32207,16.73,2775,2830,2740,3625,1955,2790,2776.76,2.67,0,6387,2983,2886,2703,2606,2423,2935,2655,121,835,500,2060,5,1,24268402,687,-30.76,0.44,12,0.13,-92.00,6498.00,5790,20230821,-51.12,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,5790,-51.12,20230821,2310,22.51,20240805,3.28,N,081150,500,121 억,,648213,N,N,0,N,00,N
20240808,090606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,0,3,0.00,27821845,10071,5.23,2775,2800,2740,3625,1955,2790,2762.57,2.67,0,53,2983,2886,2703,2606,2423,2935,2655,121,835,500,2060,5,1,24268402,677,-30.33,0.43,12,0.04,-92.00,6498.00,5790,20230821,-51.81,2310,20240805,20.78,3455,-19.25,20240123,2310,20.78,20240805,5790,-51.81,20230821,2310,20.78,20240805,3.28,N,081150,500,121 억,,648213,N,N,0,N,00,N
20240807,160556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,230,2,8.98,516264905,192016,66.55,2520,2800,2520,3325,1795,2560,2688.45,2.54,0,33141,2690,2625,2500,2435,2310,2657,2467,121,765,500,1890,5,1,24268402,677,-30.33,0.43,12,0.79,-92.00,6498.00,5790,20230821,-51.81,2310,20240805,20.78,3455,-19.25,20240123,2310,20.78,20240805,5790,-51.81,20230821,2310,20.78,20240805,3.63,N,081150,500,121 억,,615767,N,N,0,N,00,N
20240807,150607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,205,2,8.01,483030990,180050,62.40,2520,2800,2520,3325,1795,2560,2682.85,2.54,0,33623,2690,2625,2500,2435,2310,2657,2467,121,765,500,1890,5,1,24268402,671,-30.05,0.43,12,0.74,-92.00,6498.00,5790,20230821,-52.25,2310,20240805,19.70,3455,-19.97,20240123,2310,19.70,20240805,5790,-52.25,20230821,2310,19.70,20240805,3.63,N,081150,500,121 억,,615767,N,N,0,N,00,N
20240807,140610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,225,2,8.79,432479700,161875,56.10,2520,2785,2520,3325,1795,2560,2671.78,2.54,0,34864,2690,2625,2500,2435,2310,2657,2467,121,765,500,1890,5,1,24268402,676,-30.27,0.43,12,0.67,-92.00,6498.00,5790,20230821,-51.90,2310,20240805,20.56,3455,-19.39,20240123,2310,20.56,20240805,5790,-51.90,20230821,2310,20.56,20240805,3.63,N,081150,500,121 억,,615767,N,N,0,N,00,N
20240807,130604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,190,2,7.42,364290695,137195,47.55,2520,2755,2520,3325,1795,2560,2655.37,2.54,0,27257,2690,2625,2500,2435,2310,2657,2467,121,765,500,1890,5,1,24268402,667,-29.89,0.42,12,0.57,-92.00,6498.00,5790,20230821,-52.50,2310,20240805,19.05,3455,-20.41,20240123,2310,19.05,20240805,5790,-52.50,20230821,2310,19.05,20240805,3.63,N,081150,500,121 억,,615767,N,N,0,N,00,N
20240807,120608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,180,2,7.03,327508615,123767,42.90,2520,2740,2520,3325,1795,2560,2646.27,2.54,0,23940,2690,2625,2500,2435,2310,2657,2467,121,765,500,1890,5,1,24268402,665,-29.78,0.42,12,0.51,-92.00,6498.00,5790,20230821,-52.68,2310,20240805,18.61,3455,-20.69,20240123,2310,18.61,20240805,5790,-52.68,20230821,2310,18.61,20240805,3.63,N,081150,500,121 억,,615767,N,N,0,N,00,N
20240807,110607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,125,2,4.88,201367755,77162,26.74,2520,2690,2520,3325,1795,2560,2609.76,2.54,0,8765,2690,2625,2500,2435,2310,2657,2467,121,765,500,1890,5,1,24268402,652,-29.18,0.41,12,0.32,-92.00,6498.00,5790,20230821,-53.63,2310,20240805,16.23,3455,-22.29,20240123,2310,16.23,20240805,5790,-53.63,20230821,2310,16.23,20240805,3.63,N,081150,500,121 억,,615767,N,N,0,N,00,N
20240807,100601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,85,2,3.32,168595650,64862,22.48,2520,2690,2520,3325,1795,2560,2599.38,2.54,0,4401,2690,2625,2500,2435,2310,2657,2467,121,765,500,1890,5,1,24268402,642,-28.75,0.41,12,0.27,-92.00,6498.00,5790,20230821,-54.32,2310,20240805,14.50,3455,-23.44,20240123,2310,14.50,20240805,5790,-54.32,20230821,2310,14.50,20240805,3.63,N,081150,500,121 억,,615767,N,N,0,N,00,N
20240807,090604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,5,2,0.20,41012850,16175,5.61,2520,2575,2520,3325,1795,2560,2535.36,2.54,0,879,2690,2625,2500,2435,2310,2657,2467,121,765,500,1890,5,1,24268402,622,-27.88,0.39,12,0.07,-92.00,6498.00,5790,20230821,-55.70,2310,20240805,11.04,3455,-25.76,20240123,2310,11.04,20240805,5790,-55.70,20230821,2310,11.04,20240805,3.63,N,081150,500,121 억,,615767,N,N,0,N,00,N
20240806,160554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,110,2,4.49,713096050,288402,92.07,2375,2565,2375,3185,1715,2450,2472.58,2.28,0,62189,2903,2676,2493,2266,2083,2585,2175,121,735,500,1810,5,1,24268402,621,-27.83,0.39,12,1.19,-92.00,6498.00,5790,20230821,-55.79,2310,20240805,10.82,3455,-25.90,20240123,2310,10.82,20240805,5790,-55.79,20230821,2310,10.82,20240805,3.72,N,081150,500,121 억,,553382,N,N,0,N,00,N
20240806,150605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,80,2,3.27,661452560,268110,85.59,2375,2560,2375,3185,1715,2450,2467.09,2.28,0,69744,2903,2676,2493,2266,2083,2585,2175,121,735,500,1810,5,1,24268402,614,-27.50,0.39,12,1.10,-92.00,6498.00,5790,20230821,-56.30,2310,20240805,9.52,3455,-26.77,20240123,2310,9.52,20240805,5790,-56.30,20230821,2310,9.52,20240805,3.72,N,081150,500,121 억,,553382,N,N,0,N,00,N
20240806,140601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,40,2,1.63,596121725,242104,77.29,2375,2550,2375,3185,1715,2450,2462.25,2.28,0,56004,2903,2676,2493,2266,2083,2585,2175,121,735,500,1810,5,1,24268402,604,-27.07,0.38,12,1.00,-92.00,6498.00,5790,20230821,-56.99,2310,20240805,7.79,3455,-27.93,20240123,2310,7.79,20240805,5790,-56.99,20230821,2310,7.79,20240805,3.72,N,081150,500,121 억,,553382,N,N,0,N,00,N
20240806,130602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,65,2,2.65,551461765,224244,71.59,2375,2550,2375,3185,1715,2450,2459.20,2.28,0,48139,2903,2676,2493,2266,2083,2585,2175,121,735,500,1810,5,1,24268402,610,-27.34,0.39,12,0.92,-92.00,6498.00,5790,20230821,-56.56,2310,20240805,8.87,3455,-27.21,20240123,2310,8.87,20240805,5790,-56.56,20230821,2310,8.87,20240805,3.72,N,081150,500,121 억,,553382,N,N,0,N,00,N
20240806,120604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,35,2,1.43,487434025,198661,63.42,2375,2550,2375,3185,1715,2450,2453.60,2.28,0,35897,2903,2676,2493,2266,2083,2585,2175,121,735,500,1810,5,1,24268402,603,-27.01,0.38,12,0.82,-92.00,6498.00,5790,20230821,-57.08,2310,20240805,7.58,3455,-28.08,20240123,2310,7.58,20240805,5790,-57.08,20230821,2310,7.58,20240805,3.72,N,081150,500,121 억,,553382,N,N,0,N,00,N
20240806,110557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,25,2,1.02,400177395,163198,52.10,2375,2550,2375,3185,1715,2450,2452.10,2.28,0,29136,2903,2676,2493,2266,2083,2585,2175,121,735,500,1810,5,1,24268402,601,-26.90,0.38,12,0.67,-92.00,6498.00,5790,20230821,-57.25,2310,20240805,7.14,3455,-28.36,20240123,2310,7.14,20240805,5790,-57.25,20230821,2310,7.14,20240805,3.72,N,081150,500,121 억,,553382,N,N,0,N,00,N
20240806,100558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,85,2,3.47,272749265,111941,35.74,2375,2550,2375,3185,1715,2450,2436.54,2.28,0,28610,2903,2676,2493,2266,2083,2585,2175,121,735,500,1810,5,1,24268402,615,-27.55,0.39,12,0.46,-92.00,6498.00,5790,20230821,-56.22,2310,20240805,9.74,3455,-26.63,20240123,2310,9.74,20240805,5790,-56.22,20230821,2310,9.74,20240805,3.72,N,081150,500,121 억,,553382,N,N,0,N,00,N
20240806,090559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,10,2,0.41,110442655,46138,14.73,2375,2470,2375,3185,1715,2450,2393.74,2.28,0,10320,2903,2676,2493,2266,2083,2585,2175,121,735,500,1810,5,1,24268402,597,-26.74,0.38,12,0.19,-92.00,6498.00,5790,20230821,-57.51,2310,20240805,6.49,3455,-28.80,20240123,2310,6.49,20240805,5790,-57.51,20230821,2310,6.49,20240805,3.72,N,081150,500,121 억,,553382,N,N,0,N,00,N
20240805,160548,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2450,-325,5,-11.71,772289010,301699,318.10,2660,2720,2310,3605,1945,2775,2560.30,2.32,0,-9241,2941,2857,2781,2697,2621,2820,2660,121,830,500,2050,5,1,24268402,595,-26.63,0.38,12,1.24,-92.00,6498.00,5790,20230821,-57.69,2310,20240805,6.06,3455,-29.09,20240123,2310,6.06,20240805,5790,-57.69,20230821,2310,6.06,20240805,3.73,N,081150,500,121 억,,562588,N,N,0,N,00,N
20240805,150558,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2395,-380,5,-13.69,705611715,273540,288.41,2660,2720,2310,3605,1945,2775,2579.56,2.32,0,-17971,2941,2857,2781,2697,2621,2820,2660,121,830,500,2050,5,1,24268402,581,-26.03,0.37,12,1.13,-92.00,6498.00,5790,20230821,-58.64,2310,20240805,3.68,3455,-30.68,20240123,2310,3.68,20240805,5790,-58.64,20230821,2310,3.68,20240805,3.73,N,081150,500,121 억,,562588,N,N,0,N,00,N
20240805,140600,58,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2565,-210,5,-7.57,589017455,225310,237.56,2660,2720,2560,3605,1945,2775,2614.25,2.32,0,-23857,2941,2857,2781,2697,2621,2820,2660,121,830,500,2050,5,1,24268402,622,-27.88,0.39,12,0.93,-92.00,6498.00,5790,20230821,-55.70,2560,20240805,0.20,3455,-25.76,20240123,2560,0.20,20240805,5790,-55.70,20230821,2560,0.20,20240805,3.73,N,081150,500,121 억,,562588,N,N,0,N,00,N
20240805,130556,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2595,-180,5,-6.49,436627675,166077,175.11,2660,2720,2585,3605,1945,2775,2629.07,2.32,0,-29534,2941,2857,2781,2697,2621,2820,2660,121,830,500,2050,5,1,24268402,630,-28.21,0.40,12,0.68,-92.00,6498.00,5790,20230821,-55.18,2585,20240805,0.39,3455,-24.89,20240123,2585,0.39,20240805,5790,-55.18,20230821,2585,0.39,20240805,3.73,N,081150,500,121 억,,562588,N,N,0,N,00,N
20240805,120553,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2620,-155,5,-5.59,343738440,130367,137.46,2660,2720,2600,3605,1945,2775,2636.70,2.32,0,-28001,2941,2857,2781,2697,2621,2820,2660,121,830,500,2050,5,1,24268402,636,-28.48,0.40,12,0.54,-92.00,6498.00,5790,20230821,-54.75,2600,20240805,0.77,3455,-24.17,20240123,2600,0.77,20240805,5790,-54.75,20230821,2600,0.77,20240805,3.73,N,081150,500,121 억,,562588,N,N,0,N,00,N
20240805,110556,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2650,-125,5,-4.50,230403430,87188,91.93,2660,2720,2600,3605,1945,2775,2642.60,2.32,0,-11412,2941,2857,2781,2697,2621,2820,2660,121,830,500,2050,5,1,24268402,643,-28.80,0.41,12,0.36,-92.00,6498.00,5790,20230821,-54.23,2600,20240805,1.92,3455,-23.30,20240123,2600,1.92,20240805,5790,-54.23,20230821,2600,1.92,20240805,3.73,N,081150,500,121 억,,562588,N,N,0,N,00,N
20240805,100552,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2630,-145,5,-5.23,154260925,58164,61.33,2660,2720,2600,3605,1945,2775,2652.17,2.32,0,-8016,2941,2857,2781,2697,2621,2820,2660,121,830,500,2050,5,1,24268402,638,-28.59,0.40,12,0.24,-92.00,6498.00,5790,20230821,-54.58,2600,20240805,1.15,3455,-23.88,20240123,2600,1.15,20240805,5790,-54.58,20230821,2600,1.15,20240805,3.73,N,081150,500,121 억,,562588,N,N,0,N,00,N
20240805,090549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,-105,5,-3.78,38867295,14531,15.32,2660,2720,2660,3605,1945,2775,2674.78,2.32,0,-489,2941,2857,2781,2697,2621,2820,2660,121,830,500,2050,5,1,24268402,648,-29.02,0.41,12,0.06,-92.00,6498.00,5790,20230821,-53.89,2650,20240416,0.75,3455,-22.72,20240123,2650,0.75,20240416,5790,-53.89,20230821,2650,0.75,20240416,3.73,N,081150,500,121 억,,562588,N,N,0,N,00,N
20240802,160545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-115,5,-3.98,261854950,93970,290.44,2860,2865,2705,3755,2025,2890,2786.59,2.42,0,-24659,2923,2906,2883,2866,2843,2915,2875,121,865,500,2130,5,1,24268402,673,-30.16,0.43,12,0.39,-92.00,6498.00,5790,20230821,-52.07,2650,20240416,4.72,3455,-19.68,20240123,2650,4.72,20240416,5790,-52.07,20230821,2650,4.72,20240416,3.78,N,081150,500,121 억,,587208,N,N,0,N,00,N
20240802,150543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,-120,5,-4.15,191635690,68443,211.54,2860,2865,2770,3755,2025,2890,2799.93,2.42,0,-24421,2923,2906,2883,2866,2843,2915,2875,121,865,500,2130,5,1,24268402,672,-30.11,0.43,12,0.28,-92.00,6498.00,5790,20230821,-52.16,2650,20240416,4.53,3455,-19.83,20240123,2650,4.53,20240416,5790,-52.16,20230821,2650,4.53,20240416,3.78,N,081150,500,121 억,,587208,N,N,0,N,00,N
20240802,140547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-95,5,-3.29,136048315,48422,149.66,2860,2865,2770,3755,2025,2890,2809.64,2.42,0,-18840,2923,2906,2883,2866,2843,2915,2875,121,865,500,2130,5,1,24268402,678,-30.38,0.43,12,0.20,-92.00,6498.00,5790,20230821,-51.73,2650,20240416,5.47,3455,-19.10,20240123,2650,5.47,20240416,5790,-51.73,20230821,2650,5.47,20240416,3.78,N,081150,500,121 억,,587208,N,N,0,N,00,N
20240802,130546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-90,5,-3.11,121285090,43128,133.30,2860,2865,2770,3755,2025,2890,2812.21,2.42,0,-14203,2923,2906,2883,2866,2843,2915,2875,121,865,500,2130,5,1,24268402,680,-30.43,0.43,12,0.18,-92.00,6498.00,5790,20230821,-51.64,2650,20240416,5.66,3455,-18.96,20240123,2650,5.66,20240416,5790,-51.64,20230821,2650,5.66,20240416,3.78,N,081150,500,121 억,,587208,N,N,0,N,00,N
20240802,120546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,-85,5,-2.94,94845700,33630,103.94,2860,2865,2790,3755,2025,2890,2820.27,2.42,0,-14152,2923,2906,2883,2866,2843,2915,2875,121,865,500,2130,5,1,24268402,681,-30.49,0.43,12,0.14,-92.00,6498.00,5790,20230821,-51.55,2650,20240416,5.85,3455,-18.81,20240123,2650,5.85,20240416,5790,-51.55,20230821,2650,5.85,20240416,3.78,N,081150,500,121 억,,587208,N,N,0,N,00,N
20240802,110546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-75,5,-2.60,80904545,28646,88.54,2860,2865,2795,3755,2025,2890,2824.29,2.42,0,-11930,2923,2906,2883,2866,2843,2915,2875,121,865,500,2130,5,1,24268402,683,-30.60,0.43,12,0.12,-92.00,6498.00,5790,20230821,-51.38,2650,20240416,6.23,3455,-18.52,20240123,2650,6.23,20240416,5790,-51.38,20230821,2650,6.23,20240416,3.78,N,081150,500,121 억,,587208,N,N,0,N,00,N
20240802,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,-50,5,-1.73,38438880,13547,41.87,2860,2865,2820,3755,2025,2890,2837.45,2.42,0,-4263,2923,2906,2883,2866,2843,2915,2875,121,865,500,2130,5,1,24268402,689,-30.87,0.44,12,0.06,-92.00,6498.00,5790,20230821,-50.95,2650,20240416,7.17,3455,-17.80,20240123,2650,7.17,20240416,5790,-50.95,20230821,2650,7.17,20240416,3.78,N,081150,500,121 억,,587208,N,N,0,N,00,N
20240802,090548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,-25,5,-0.87,3508000,1228,3.80,2860,2865,2850,3755,2025,2890,2856.68,2.42,0,-400,2923,2906,2883,2866,2843,2915,2875,121,865,500,2130,5,1,24268402,695,-31.14,0.44,12,0.01,-92.00,6498.00,5790,20230821,-50.52,2650,20240416,8.11,3455,-17.08,20240123,2650,8.11,20240416,5790,-50.52,20230821,2650,8.11,20240416,3.78,N,081150,500,121 억,,587208,N,N,0,N,00,N
20240801,160542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2890,40,2,1.40,91646520,31854,97.31,2875,2900,2860,3705,1995,2850,2877.08,2.39,0,8082,2910,2880,2845,2815,2780,2895,2830,121,855,500,2100,5,1,24268402,701,-31.41,0.44,12,0.13,-92.00,6498.00,5790,20230821,-50.09,2650,20240416,9.06,3455,-16.35,20240123,2650,9.06,20240416,5790,-50.09,20230821,2650,9.06,20240416,3.79,N,081150,500,121 억,,579126,N,N,0,N,00,N
20240801,150558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2890,40,2,1.40,90830045,31571,96.44,2875,2900,2860,3705,1995,2850,2877.01,2.39,0,8246,2910,2880,2845,2815,2780,2895,2830,121,855,500,2100,5,1,24268402,701,-31.41,0.44,12,0.13,-92.00,6498.00,5790,20230821,-50.09,2650,20240416,9.06,3455,-16.35,20240123,2650,9.06,20240416,5790,-50.09,20230821,2650,9.06,20240416,3.79,N,081150,500,121 억,,579126,N,N,0,N,00,N
20240801,140552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,30,2,1.05,87259905,30333,92.66,2875,2900,2860,3705,1995,2850,2876.73,2.39,0,8366,2910,2880,2845,2815,2780,2895,2830,121,855,500,2100,5,1,24268402,699,-31.30,0.44,12,0.12,-92.00,6498.00,5790,20230821,-50.26,2650,20240416,8.68,3455,-16.64,20240123,2650,8.68,20240416,5790,-50.26,20230821,2650,8.68,20240416,3.79,N,081150,500,121 억,,579126,N,N,0,N,00,N
20240801,130544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,30,2,1.05,69150470,24037,73.43,2875,2900,2860,3705,1995,2850,2876.83,2.39,0,5540,2910,2880,2845,2815,2780,2895,2830,121,855,500,2100,5,1,24268402,699,-31.30,0.44,12,0.10,-92.00,6498.00,5790,20230821,-50.26,2650,20240416,8.68,3455,-16.64,20240123,2650,8.68,20240416,5790,-50.26,20230821,2650,8.68,20240416,3.79,N,081150,500,121 억,,579126,N,N,0,N,00,N
20240801,120548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2875,25,2,0.88,63683200,22142,67.64,2875,2900,2860,3705,1995,2850,2876.13,2.39,0,5910,2910,2880,2845,2815,2780,2895,2830,121,855,500,2100,5,1,24268402,698,-31.25,0.44,12,0.09,-92.00,6498.00,5790,20230821,-50.35,2650,20240416,8.49,3455,-16.79,20240123,2650,8.49,20240416,5790,-50.35,20230821,2650,8.49,20240416,3.79,N,081150,500,121 억,,579126,N,N,0,N,00,N
20240801,110548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,45,2,1.58,62640115,21780,66.53,2875,2900,2860,3705,1995,2850,2876.04,2.39,0,5925,2910,2880,2845,2815,2780,2895,2830,121,855,500,2100,5,1,24268402,703,-31.47,0.45,12,0.09,-92.00,6498.00,5790,20230821,-50.00,2650,20240416,9.25,3455,-16.21,20240123,2650,9.25,20240416,5790,-50.00,20230821,2650,9.25,20240416,3.79,N,081150,500,121 억,,579126,N,N,0,N,00,N
20240801,100544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,45,2,1.58,42413450,14750,45.06,2875,2900,2860,3705,1995,2850,2875.49,2.39,0,5575,2910,2880,2845,2815,2780,2895,2830,121,855,500,2100,5,1,24268402,703,-31.47,0.45,12,0.06,-92.00,6498.00,5790,20230821,-50.00,2650,20240416,9.25,3455,-16.21,20240123,2650,9.25,20240416,5790,-50.00,20230821,2650,9.25,20240416,3.79,N,081150,500,121 억,,579126,N,N,0,N,00,N
20240801,090537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,20,2,0.70,14925110,5203,15.89,2875,2875,2860,3705,1995,2850,2868.56,2.39,0,2848,2910,2880,2845,2815,2780,2895,2830,121,855,500,2100,5,1,24268402,697,-31.20,0.44,12,0.02,-92.00,6498.00,5790,20230821,-50.43,2650,20240416,8.30,3455,-16.93,20240123,2650,8.30,20240416,5790,-50.43,20230821,2650,8.30,20240416,3.79,N,081150,500,121 억,,579126,N,N,0,N,00,N