KissMeData/096350/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
20230927,160725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,566,12,2,2.17,342839261,614047,82.55,554,567,538,720,388,554,558.32,1.05,0,68603,583,568,559,544,535,564,540,164,166,100,370,1,1,163761009,927,-13.16,3.16,12,0.37,-43.00,179.00,806,20230621,-29.78,209,20221021,170.81,806,-29.78,20230621,261,116.86,20230314,806,-29.78,20230621,209,170.81,20221021,0.00,N,096350,100,163 억,,1718762,N,N,0,N,00,N
20230927,150732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,564,10,2,1.81,322405261,577848,77.68,554,567,538,720,388,554,557.94,1.05,0,65671,583,568,559,544,535,564,540,164,166,100,370,1,1,163761009,924,-13.12,3.15,12,0.35,-43.00,179.00,806,20230621,-30.02,209,20221021,169.86,806,-30.02,20230621,261,116.09,20230314,806,-30.02,20230621,209,169.86,20221021,0.00,N,096350,100,163 억,,1718762,N,N,0,N,00,N
20230927,140732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,559,5,2,0.90,267245030,479643,64.48,554,567,538,720,388,554,557.17,1.05,0,82681,583,568,559,544,535,564,540,164,166,100,370,1,1,163761009,915,-13.00,3.12,12,0.29,-43.00,179.00,806,20230621,-30.65,209,20221021,167.46,806,-30.65,20230621,261,114.18,20230314,806,-30.65,20230621,209,167.46,20221021,0.00,N,096350,100,163 억,,1718762,N,N,0,N,00,N
20230927,130723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,561,7,2,1.26,240613565,432032,58.08,554,567,538,720,388,554,556.93,1.05,0,76299,583,568,559,544,535,564,540,164,166,100,370,1,1,163761009,919,-13.05,3.13,12,0.26,-43.00,179.00,806,20230621,-30.40,209,20221021,168.42,806,-30.40,20230621,261,114.94,20230314,806,-30.40,20230621,209,168.42,20221021,0.00,N,096350,100,163 억,,1718762,N,N,0,N,00,N
20230927,120721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,557,3,2,0.54,195057915,351161,47.21,554,567,538,720,388,554,555.47,1.05,0,78352,583,568,559,544,535,564,540,164,166,100,370,1,1,163761009,912,-12.95,3.11,12,0.21,-43.00,179.00,806,20230621,-30.89,209,20221021,166.51,806,-30.89,20230621,261,113.41,20230314,806,-30.89,20230621,209,166.51,20221021,0.00,N,096350,100,163 억,,1718762,N,N,0,N,00,N
20230927,110729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,559,5,2,0.90,171089641,308046,41.41,554,567,538,720,388,554,555.40,1.05,0,108789,583,568,559,544,535,564,540,164,166,100,370,1,1,163761009,915,-13.00,3.12,12,0.19,-43.00,179.00,806,20230621,-30.65,209,20221021,167.46,806,-30.65,20230621,261,114.18,20230314,806,-30.65,20230621,209,167.46,20221021,0.00,N,096350,100,163 억,,1718762,N,N,0,N,00,N
20230927,100724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,556,2,2,0.36,105305358,189969,25.54,554,567,538,720,388,554,554.33,1.05,0,20130,583,568,559,544,535,564,540,164,166,100,370,1,1,163761009,911,-12.93,3.11,12,0.12,-43.00,179.00,806,20230621,-31.02,209,20221021,166.03,806,-31.02,20230621,261,113.03,20230314,806,-31.02,20230621,209,166.03,20221021,0.00,N,096350,100,163 억,,1718762,N,N,0,N,00,N
20230927,090736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,556,2,2,0.36,52625801,95650,12.86,554,558,538,720,388,554,550.19,1.05,0,26299,583,568,559,544,535,564,540,164,166,100,370,1,1,163761009,911,-12.93,3.11,12,0.06,-43.00,179.00,806,20230621,-31.02,209,20221021,166.03,806,-31.02,20230621,261,113.03,20230314,806,-31.02,20230621,209,166.03,20221021,0.00,N,096350,100,163 억,,1718762,N,N,0,N,00,N
20230926,160723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,554,-3,5,-0.54,415335848,740493,44.89,557,574,550,724,390,557,560.89,1.04,0,5898,611,584,570,543,529,577,536,164,167,100,370,1,1,163761009,907,-12.88,3.09,12,0.45,-43.00,179.00,806,20230621,-31.27,209,20221021,165.07,806,-31.27,20230621,261,112.26,20230314,806,-31.27,20230621,209,165.07,20221021,0.00,N,096350,100,163 억,,1709298,N,N,0,N,00,N
20230926,150723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,553,-4,5,-0.72,379849792,676556,41.01,557,574,550,724,390,557,561.45,1.04,0,3189,611,584,570,543,529,577,536,164,167,100,370,1,1,163761009,906,-12.86,3.09,12,0.41,-43.00,179.00,806,20230621,-31.39,209,20221021,164.59,806,-31.39,20230621,261,111.88,20230314,806,-31.39,20230621,209,164.59,20221021,0.00,N,096350,100,163 억,,1709298,N,N,0,N,00,N
20230926,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,558,1,2,0.18,281460196,499127,30.26,557,574,557,724,390,557,563.90,1.04,0,-21609,611,584,570,543,529,577,536,164,167,100,370,1,1,163761009,914,-12.98,3.12,12,0.30,-43.00,179.00,806,20230621,-30.77,209,20221021,166.99,806,-30.77,20230621,261,113.79,20230314,806,-30.77,20230621,209,166.99,20221021,0.00,N,096350,100,163 억,,1709298,N,N,0,N,00,N
20230926,130720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,563,6,2,1.08,244507983,433166,26.26,557,574,557,724,390,557,564.47,1.04,0,-312,611,584,570,543,529,577,536,164,167,100,370,1,1,163761009,922,-13.09,3.15,12,0.26,-43.00,179.00,806,20230621,-30.15,209,20221021,169.38,806,-30.15,20230621,261,115.71,20230314,806,-30.15,20230621,209,169.38,20221021,0.00,N,096350,100,163 억,,1709298,N,N,0,N,00,N
20230926,120722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,564,7,2,1.26,224374547,397455,24.09,557,574,557,724,390,557,564.53,1.04,0,9475,611,584,570,543,529,577,536,164,167,100,370,1,1,163761009,924,-13.12,3.15,12,0.24,-43.00,179.00,806,20230621,-30.02,209,20221021,169.86,806,-30.02,20230621,261,116.09,20230314,806,-30.02,20230621,209,169.86,20221021,0.00,N,096350,100,163 억,,1709298,N,N,0,N,00,N
20230926,110722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,561,4,2,0.72,140336489,248190,15.05,557,574,557,724,390,557,565.44,1.04,0,9003,611,584,570,543,529,577,536,164,167,100,370,1,1,163761009,919,-13.05,3.13,12,0.15,-43.00,179.00,806,20230621,-30.40,209,20221021,168.42,806,-30.40,20230621,261,114.94,20230314,806,-30.40,20230621,209,168.42,20221021,0.00,N,096350,100,163 억,,1709298,N,N,0,N,00,N
20230926,100721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,563,6,2,1.08,93066066,164297,9.96,557,574,557,724,390,557,566.45,1.04,0,7285,611,584,570,543,529,577,536,164,167,100,370,1,1,163761009,922,-13.09,3.15,12,0.10,-43.00,179.00,806,20230621,-30.15,209,20221021,169.38,806,-30.15,20230621,261,115.71,20230314,806,-30.15,20230621,209,169.38,20221021,0.00,N,096350,100,163 억,,1709298,N,N,0,N,00,N
20230926,090722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,569,12,2,2.15,28098963,49439,3.00,557,574,557,724,390,557,568.36,1.04,0,-8220,611,584,570,543,529,577,536,164,167,100,370,1,1,163761009,932,-13.23,3.18,12,0.03,-43.00,179.00,806,20230621,-29.40,209,20221021,172.25,806,-29.40,20230621,261,118.01,20230314,806,-29.40,20230621,209,172.25,20221021,0.00,N,096350,100,163 억,,1709298,N,N,0,N,00,N
20230925,160721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,557,-28,5,-4.79,926954033,1629465,129.92,585,597,556,760,410,585,568.89,1.10,0,-88289,594,589,582,577,570,591,579,164,175,100,390,1,1,163761009,912,-12.95,3.11,12,1.00,-43.00,179.00,806,20230621,-30.89,209,20221021,166.51,806,-30.89,20230621,261,113.41,20230314,806,-30.89,20230621,209,166.51,20221021,0.00,N,096350,100,163 억,,1801830,N,N,0,N,00,N
20230925,150725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,558,-27,5,-4.62,907696304,1594907,127.16,585,597,557,760,410,585,569.12,1.10,0,-97589,594,589,582,577,570,591,579,164,175,100,390,1,1,163761009,914,-12.98,3.12,12,0.97,-43.00,179.00,806,20230621,-30.77,209,20221021,166.99,806,-30.77,20230621,261,113.79,20230314,806,-30.77,20230621,209,166.99,20221021,0.00,N,096350,100,163 억,,1801830,N,N,0,N,00,N
20230925,140711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,560,-25,5,-4.27,794050760,1391490,110.94,585,597,557,760,410,585,570.65,1.10,0,-123029,594,589,582,577,570,591,579,164,175,100,390,1,1,163761009,917,-13.02,3.13,12,0.85,-43.00,179.00,806,20230621,-30.52,209,20221021,167.94,806,-30.52,20230621,261,114.56,20230314,806,-30.52,20230621,209,167.94,20221021,0.00,N,096350,100,163 억,,1801830,N,N,0,N,00,N
20230925,130716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,563,-22,5,-3.76,707207822,1236644,98.60,585,597,560,760,410,585,571.88,1.10,0,-130175,594,589,582,577,570,591,579,164,175,100,390,1,1,163761009,922,-13.09,3.15,12,0.76,-43.00,179.00,806,20230621,-30.15,209,20221021,169.38,806,-30.15,20230621,261,115.71,20230314,806,-30.15,20230621,209,169.38,20221021,0.00,N,096350,100,163 억,,1801830,N,N,0,N,00,N
20230925,120721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,569,-16,5,-2.74,543713686,946959,75.50,585,597,566,760,410,585,574.17,1.10,0,-154340,594,589,582,577,570,591,579,164,175,100,390,1,1,163761009,932,-13.23,3.18,12,0.58,-43.00,179.00,806,20230621,-29.40,209,20221021,172.25,806,-29.40,20230621,261,118.01,20230314,806,-29.40,20230621,209,172.25,20221021,0.00,N,096350,100,163 억,,1801830,N,N,0,N,00,N
20230925,110716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,569,-16,5,-2.74,418854588,727200,57.98,585,597,568,760,410,585,575.98,1.10,0,-152078,594,589,582,577,570,591,579,164,175,100,390,1,1,163761009,932,-13.23,3.18,12,0.44,-43.00,179.00,806,20230621,-29.40,209,20221021,172.25,806,-29.40,20230621,261,118.01,20230314,806,-29.40,20230621,209,172.25,20221021,0.00,N,096350,100,163 억,,1801830,N,N,0,N,00,N
20230925,100719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,578,-7,5,-1.20,288041420,498268,39.73,585,597,569,760,410,585,578.09,1.10,0,-85453,594,589,582,577,570,591,579,164,175,100,390,1,1,163761009,947,-13.44,3.23,12,0.30,-43.00,179.00,806,20230621,-28.29,209,20221021,176.56,806,-28.29,20230621,261,121.46,20230314,806,-28.29,20230621,209,176.56,20221021,0.00,N,096350,100,163 억,,1801830,N,N,0,N,00,N
20230925,090716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,586,1,2,0.17,29483042,50446,4.02,585,597,578,760,410,585,584.45,1.10,0,1545,594,589,582,577,570,591,579,164,175,100,390,1,1,163761009,960,-13.63,3.27,12,0.03,-43.00,179.00,806,20230621,-27.30,209,20221021,180.38,806,-27.30,20230621,261,124.52,20230314,806,-27.30,20230621,209,180.38,20221021,0.00,N,096350,100,163 억,,1801830,N,N,0,N,00,N
20230922,160742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,585,-12,5,-2.01,719766589,1241921,65.62,585,587,575,776,418,597,579.54,1.12,0,-26613,621,609,597,585,573,603,579,164,179,100,400,1,1,163761009,958,-13.60,3.27,12,0.76,-43.00,179.00,806,20230621,-27.42,209,20221021,179.90,806,-27.42,20230621,261,124.14,20230314,806,-27.42,20230621,209,179.90,20221021,0.00,N,096350,100,163 억,,1828139,N,N,0,N,00,N
20230922,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,582,-15,5,-2.51,701833145,1211188,63.99,585,587,575,776,418,597,579.46,1.12,0,-26557,621,609,597,585,573,603,579,164,179,100,400,1,1,163761009,953,-13.53,3.25,12,0.74,-43.00,179.00,806,20230621,-27.79,209,20221021,178.47,806,-27.79,20230621,261,122.99,20230314,806,-27.79,20230621,209,178.47,20221021,0.00,N,096350,100,163 억,,1828139,N,N,0,N,00,N
20230922,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,579,-18,5,-3.02,644939757,1113487,58.83,585,587,575,776,418,597,579.21,1.12,0,-10308,621,609,597,585,573,603,579,164,179,100,400,1,1,163761009,948,-13.47,3.23,12,0.68,-43.00,179.00,806,20230621,-28.16,209,20221021,177.03,806,-28.16,20230621,261,121.84,20230314,806,-28.16,20230621,209,177.03,20221021,0.00,N,096350,100,163 억,,1828139,N,N,0,N,00,N
20230922,130652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,579,-18,5,-3.02,586477477,1012741,53.51,585,587,575,776,418,597,579.10,1.12,0,18807,621,609,597,585,573,603,579,164,179,100,400,1,1,163761009,948,-13.47,3.23,12,0.62,-43.00,179.00,806,20230621,-28.16,209,20221021,177.03,806,-28.16,20230621,261,121.84,20230314,806,-28.16,20230621,209,177.03,20221021,0.00,N,096350,100,163 억,,1828139,N,N,0,N,00,N
20230922,120651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,580,-17,5,-2.85,515483030,889997,47.02,585,587,575,776,418,597,579.20,1.12,0,23580,621,609,597,585,573,603,579,164,179,100,400,1,1,163761009,950,-13.49,3.24,12,0.54,-43.00,179.00,806,20230621,-28.04,209,20221021,177.51,806,-28.04,20230621,261,122.22,20230314,806,-28.04,20230621,209,177.51,20221021,0.00,N,096350,100,163 억,,1828139,N,N,0,N,00,N
20230922,110647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,580,-17,5,-2.85,444722938,768008,40.58,585,587,575,776,418,597,579.06,1.12,0,23323,621,609,597,585,573,603,579,164,179,100,400,1,1,163761009,950,-13.49,3.24,12,0.47,-43.00,179.00,806,20230621,-28.04,209,20221021,177.51,806,-28.04,20230621,261,122.22,20230314,806,-28.04,20230621,209,177.51,20221021,0.00,N,096350,100,163 억,,1828139,N,N,0,N,00,N
20230922,100649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,577,-20,5,-3.35,351013665,605709,32.00,585,587,575,776,418,597,579.51,1.12,0,-44951,621,609,597,585,573,603,579,164,179,100,400,1,1,163761009,945,-13.42,3.22,12,0.37,-43.00,179.00,806,20230621,-28.41,209,20221021,176.08,806,-28.41,20230621,261,121.07,20230314,806,-28.41,20230621,209,176.08,20221021,0.00,N,096350,100,163 억,,1828139,N,N,0,N,00,N
20230922,090644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,579,-18,5,-3.02,72784884,125532,6.63,585,585,575,776,418,597,579.81,1.12,0,-3535,621,609,597,585,573,603,579,164,179,100,400,1,1,163761009,948,-13.47,3.23,12,0.08,-43.00,179.00,806,20230621,-28.16,209,20221021,177.03,806,-28.16,20230621,261,121.84,20230314,806,-28.16,20230621,209,177.03,20221021,0.00,N,096350,100,163 억,,1828139,N,N,0,N,00,N
20230921,160650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,597,-6,5,-1.00,1072641164,1806437,106.47,603,609,585,783,423,603,593.79,1.05,0,103624,627,614,606,593,585,611,590,164,180,100,410,1,1,163761009,978,-13.88,3.34,12,1.10,-43.00,179.00,806,20230621,-25.93,209,20221021,185.65,806,-25.93,20230621,261,128.74,20230314,806,-25.93,20230621,209,185.65,20221021,0.00,N,096350,100,163 억,,1724515,N,N,0,N,00,N
20230921,150640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,592,-11,5,-1.82,1035361836,1743789,102.78,603,609,585,783,423,603,593.74,1.05,0,105429,627,614,606,593,585,611,590,164,180,100,410,1,1,163761009,969,-13.77,3.31,12,1.06,-43.00,179.00,806,20230621,-26.55,209,20221021,183.25,806,-26.55,20230621,261,126.82,20230314,806,-26.55,20230621,209,183.25,20221021,0.00,N,096350,100,163 억,,1724515,N,N,0,N,00,N
20230921,140648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,595,-8,5,-1.33,1001390885,1686640,99.41,603,609,585,783,423,603,593.72,1.05,0,112623,627,614,606,593,585,611,590,164,180,100,410,1,1,163761009,974,-13.84,3.32,12,1.03,-43.00,179.00,806,20230621,-26.18,209,20221021,184.69,806,-26.18,20230621,261,127.97,20230314,806,-26.18,20230621,209,184.69,20221021,0.00,N,096350,100,163 억,,1724515,N,N,0,N,00,N
20230921,130640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,592,-11,5,-1.82,861640362,1451767,85.57,603,609,585,783,423,603,593.51,1.05,0,80846,627,614,606,593,585,611,590,164,180,100,410,1,1,163761009,969,-13.77,3.31,12,0.89,-43.00,179.00,806,20230621,-26.55,209,20221021,183.25,806,-26.55,20230621,261,126.82,20230314,806,-26.55,20230621,209,183.25,20221021,0.00,N,096350,100,163 억,,1724515,N,N,0,N,00,N
20230921,120635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,590,-13,5,-2.16,698406354,1174383,69.22,603,609,589,783,423,603,594.70,1.05,0,4749,627,614,606,593,585,611,590,164,180,100,410,1,1,163761009,966,-13.72,3.30,12,0.72,-43.00,179.00,806,20230621,-26.80,209,20221021,182.30,806,-26.80,20230621,261,126.05,20230314,806,-26.80,20230621,209,182.30,20221021,0.00,N,096350,100,163 억,,1724515,N,N,0,N,00,N
20230921,110652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,592,-11,5,-1.82,546432443,917088,54.05,603,609,590,783,423,603,595.83,1.05,0,-21329,627,614,606,593,585,611,590,164,180,100,410,1,1,163761009,969,-13.77,3.31,12,0.56,-43.00,179.00,806,20230621,-26.55,209,20221021,183.25,806,-26.55,20230621,261,126.82,20230314,806,-26.55,20230621,209,183.25,20221021,0.00,N,096350,100,163 억,,1724515,N,N,0,N,00,N
20230921,100639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,595,-8,5,-1.33,277669351,463897,27.34,603,609,593,783,423,603,598.56,1.05,0,-40934,627,614,606,593,585,611,590,164,180,100,410,1,1,163761009,974,-13.84,3.32,12,0.28,-43.00,179.00,806,20230621,-26.18,209,20221021,184.69,806,-26.18,20230621,261,127.97,20230314,806,-26.18,20230621,209,184.69,20221021,0.00,N,096350,100,163 억,,1724515,N,N,0,N,00,N
20230921,090643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,603,0,3,0.00,50990877,84525,4.98,603,609,599,783,423,603,603.26,1.05,0,-54743,627,614,606,593,585,611,590,164,180,100,410,1,1,163761009,987,-14.02,3.37,12,0.05,-43.00,179.00,806,20230621,-25.19,209,20221021,188.52,806,-25.19,20230621,261,131.03,20230314,806,-25.19,20230621,209,188.52,20221021,0.00,N,096350,100,163 억,,1724515,N,N,0,N,00,N
20230920,160647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,603,-15,5,-2.43,1021910965,1690403,63.86,612,619,598,803,433,618,604.54,1.03,0,30113,666,642,625,601,584,633,592,164,185,100,420,1,1,163761009,987,-14.02,3.37,12,1.03,-43.00,179.00,806,20230621,-25.19,209,20221021,188.52,806,-25.19,20230621,261,131.03,20230314,806,-25.19,20230621,209,188.52,20221021,0.00,N,096350,100,163 억,,1690932,N,N,0,N,00,N
20230920,150630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,606,-12,5,-1.94,946383163,1565150,59.13,612,619,598,803,433,618,604.66,1.03,0,22892,666,642,625,601,584,633,592,164,185,100,420,1,1,163761009,992,-14.09,3.39,12,0.96,-43.00,179.00,806,20230621,-24.81,209,20221021,189.95,806,-24.81,20230621,261,132.18,20230314,806,-24.81,20230621,209,189.95,20221021,0.00,N,096350,100,163 억,,1690932,N,N,0,N,00,N
20230920,140638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,607,-11,5,-1.78,849951728,1405416,53.09,612,619,598,803,433,618,604.77,1.03,0,24816,666,642,625,601,584,633,592,164,185,100,420,1,1,163761009,994,-14.12,3.39,12,0.86,-43.00,179.00,806,20230621,-24.69,209,20221021,190.43,806,-24.69,20230621,261,132.57,20230314,806,-24.69,20230621,209,190.43,20221021,0.00,N,096350,100,163 억,,1690932,N,N,0,N,00,N
20230920,130635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,604,-14,5,-2.27,718518310,1186809,44.83,612,619,598,803,433,618,605.42,1.03,0,-5125,666,642,625,601,584,633,592,164,185,100,420,1,1,163761009,989,-14.05,3.37,12,0.72,-43.00,179.00,806,20230621,-25.06,209,20221021,189.00,806,-25.06,20230621,261,131.42,20230314,806,-25.06,20230621,209,189.00,20221021,0.00,N,096350,100,163 억,,1690932,N,N,0,N,00,N
20230920,120633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,603,-15,5,-2.43,689390458,1138664,43.01,612,619,598,803,433,618,605.44,1.03,0,-6620,666,642,625,601,584,633,592,164,185,100,420,1,1,163761009,987,-14.02,3.37,12,0.70,-43.00,179.00,806,20230621,-25.19,209,20221021,188.52,806,-25.19,20230621,261,131.03,20230314,806,-25.19,20230621,209,188.52,20221021,0.00,N,096350,100,163 억,,1690932,N,N,0,N,00,N
20230920,110639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,607,-11,5,-1.78,536904406,884965,33.43,612,619,599,803,433,618,606.70,1.03,0,5702,666,642,625,601,584,633,592,164,185,100,420,1,1,163761009,994,-14.12,3.39,12,0.54,-43.00,179.00,806,20230621,-24.69,209,20221021,190.43,806,-24.69,20230621,261,132.57,20230314,806,-24.69,20230621,209,190.43,20221021,0.00,N,096350,100,163 억,,1690932,N,N,0,N,00,N
20230920,100624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,606,-12,5,-1.94,264943071,434125,16.40,612,619,605,803,433,618,610.29,1.03,0,19322,666,642,625,601,584,633,592,164,185,100,420,1,1,163761009,992,-14.09,3.39,12,0.27,-43.00,179.00,806,20230621,-24.81,209,20221021,189.95,806,-24.81,20230621,261,132.18,20230314,806,-24.81,20230621,209,189.95,20221021,0.00,N,096350,100,163 억,,1690932,N,N,0,N,00,N
20230920,090634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,610,-8,5,-1.29,119836330,197189,7.45,612,615,605,803,433,618,607.72,1.03,0,92068,666,642,625,601,584,633,592,164,185,100,420,1,1,163761009,999,-14.19,3.41,12,0.12,-43.00,179.00,806,20230621,-24.32,209,20221021,191.87,806,-24.32,20230621,261,133.72,20230314,806,-24.32,20230621,209,191.87,20221021,0.00,N,096350,100,163 억,,1690932,N,N,0,N,00,N
20230919,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,618,-29,5,-4.48,1642236965,2643452,159.29,649,649,608,841,453,647,621.20,1.60,0,-951356,662,654,642,634,622,658,638,164,194,100,430,1,1,163761009,1012,-14.37,3.45,12,1.61,-43.00,179.00,806,20230621,-23.33,209,20221021,195.69,806,-23.33,20230621,261,136.78,20230314,806,-23.33,20230621,209,195.69,20221021,0.00,N,096350,100,163 억,,2627190,N,N,0,N,00,N
20230919,150633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,617,-30,5,-4.64,1571839812,2529528,152.42,649,649,608,841,453,647,621.35,1.60,0,-889302,662,654,642,634,622,658,638,164,194,100,430,1,1,163761009,1010,-14.35,3.45,12,1.54,-43.00,179.00,806,20230621,-23.45,209,20221021,195.22,806,-23.45,20230621,261,136.40,20230314,806,-23.45,20230621,209,195.22,20221021,0.00,N,096350,100,163 억,,2627190,N,N,0,N,00,N
20230919,140629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,613,-34,5,-5.26,1320026901,2118249,127.64,649,649,611,841,453,647,623.11,1.60,0,-841917,662,654,642,634,622,658,638,164,194,100,430,1,1,163761009,1004,-14.26,3.42,12,1.29,-43.00,179.00,806,20230621,-23.95,209,20221021,193.30,806,-23.95,20230621,261,134.87,20230314,806,-23.95,20230621,209,193.30,20221021,0.00,N,096350,100,163 억,,2627190,N,N,0,N,00,N
20230919,130620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,613,-34,5,-5.26,1149409588,1839701,110.86,649,649,612,841,453,647,624.72,1.60,0,-760852,662,654,642,634,622,658,638,164,194,100,430,1,1,163761009,1004,-14.26,3.42,12,1.12,-43.00,179.00,806,20230621,-23.95,209,20221021,193.30,806,-23.95,20230621,261,134.87,20230314,806,-23.95,20230621,209,193.30,20221021,0.00,N,096350,100,163 억,,2627190,N,N,0,N,00,N
20230919,120636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,615,-32,5,-4.95,952917151,1519752,91.58,649,649,615,841,453,647,626.96,1.60,0,-724795,662,654,642,634,622,658,638,164,194,100,430,1,1,163761009,1007,-14.30,3.44,12,0.93,-43.00,179.00,806,20230621,-23.70,209,20221021,194.26,806,-23.70,20230621,261,135.63,20230314,806,-23.70,20230621,209,194.26,20221021,0.00,N,096350,100,163 억,,2627190,N,N,0,N,00,N
20230919,110637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,620,-27,5,-4.17,715273939,1134952,68.39,649,649,619,841,453,647,630.15,1.60,0,-576689,662,654,642,634,622,658,638,164,194,100,430,1,1,163761009,1015,-14.42,3.46,12,0.69,-43.00,179.00,806,20230621,-23.08,209,20221021,196.65,806,-23.08,20230621,261,137.55,20230314,806,-23.08,20230621,209,196.65,20221021,0.00,N,096350,100,163 억,,2627190,N,N,0,N,00,N
20230919,100633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,626,-21,5,-3.25,520256540,821971,49.53,649,649,625,841,453,647,632.85,1.60,0,-452483,662,654,642,634,622,658,638,164,194,100,430,1,1,163761009,1025,-14.56,3.50,12,0.50,-43.00,179.00,806,20230621,-22.33,209,20221021,199.52,806,-22.33,20230621,261,139.85,20230314,806,-22.33,20230621,209,199.52,20221021,0.00,N,096350,100,163 억,,2627190,N,N,0,N,00,N
20230919,090628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,639,-8,5,-1.24,84625589,131675,7.93,649,649,637,841,453,647,642.52,1.60,0,-67163,662,654,642,634,622,658,638,164,194,100,430,1,1,163761009,1046,-14.86,3.57,12,0.08,-43.00,179.00,806,20230621,-20.72,209,20221021,205.74,806,-20.72,20230621,261,144.83,20230314,806,-20.72,20230621,209,205.74,20221021,0.00,N,096350,100,163 억,,2627190,N,N,0,N,00,N
20230918,160633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,647,9,2,1.41,1061592802,1651627,137.95,642,650,630,829,447,638,642.75,1.45,0,255704,662,649,637,624,612,656,631,164,191,100,430,1,1,163761009,1060,-15.05,3.61,12,1.01,-43.00,179.00,806,20230621,-19.73,209,20221021,209.57,806,-19.73,20230621,261,147.89,20230314,806,-19.73,20230621,209,209.57,20221021,0.00,N,096350,100,163 억,,2371486,N,N,0,N,00,N
20230918,150630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,648,10,2,1.57,986458126,1535776,128.27,642,650,630,829,447,638,642.32,1.45,0,251985,662,649,637,624,612,656,631,164,191,100,430,1,1,163761009,1061,-15.07,3.62,12,0.94,-43.00,179.00,806,20230621,-19.60,209,20221021,210.05,806,-19.60,20230621,261,148.28,20230314,806,-19.60,20230621,209,210.05,20221021,0.00,N,096350,100,163 억,,2371486,N,N,0,N,00,N
20230918,140645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,648,10,2,1.57,814910405,1270646,106.13,642,650,630,829,447,638,641.34,1.45,0,223593,662,649,637,624,612,656,631,164,191,100,430,1,1,163761009,1061,-15.07,3.62,12,0.78,-43.00,179.00,806,20230621,-19.60,209,20221021,210.05,806,-19.60,20230621,261,148.28,20230314,806,-19.60,20230621,209,210.05,20221021,0.00,N,096350,100,163 억,,2371486,N,N,0,N,00,N
20230918,130629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,642,4,2,0.63,730983510,1140227,95.24,642,650,630,829,447,638,641.09,1.45,0,181881,662,649,637,624,612,656,631,164,191,100,430,1,1,163761009,1051,-14.93,3.59,12,0.70,-43.00,179.00,806,20230621,-20.35,209,20221021,207.18,806,-20.35,20230621,261,145.98,20230314,806,-20.35,20230621,209,207.18,20221021,0.00,N,096350,100,163 억,,2371486,N,N,0,N,00,N
20230918,120632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,641,3,2,0.47,669655606,1044531,87.24,642,650,630,829,447,638,641.11,1.45,0,177233,662,649,637,624,612,656,631,164,191,100,430,1,1,163761009,1050,-14.91,3.58,12,0.64,-43.00,179.00,806,20230621,-20.47,209,20221021,206.70,806,-20.47,20230621,261,145.59,20230314,806,-20.47,20230621,209,206.70,20221021,0.00,N,096350,100,163 억,,2371486,N,N,0,N,00,N
20230918,110627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,642,4,2,0.63,431371731,674819,56.36,642,649,630,829,447,638,639.24,1.45,0,10922,662,649,637,624,612,656,631,164,191,100,430,1,1,163761009,1051,-14.93,3.59,12,0.41,-43.00,179.00,806,20230621,-20.35,209,20221021,207.18,806,-20.35,20230621,261,145.98,20230314,806,-20.35,20230621,209,207.18,20221021,0.00,N,096350,100,163 억,,2371486,N,N,0,N,00,N
20230918,100622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,639,1,2,0.16,278418792,435384,36.36,642,649,630,829,447,638,639.48,1.45,0,3421,662,649,637,624,612,656,631,164,191,100,430,1,1,163761009,1046,-14.86,3.57,12,0.27,-43.00,179.00,806,20230621,-20.72,209,20221021,205.74,806,-20.72,20230621,261,144.83,20230314,806,-20.72,20230621,209,205.74,20221021,0.00,N,096350,100,163 억,,2371486,N,N,0,N,00,N
20230918,090621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,638,0,3,0.00,68621605,107938,9.02,642,642,630,829,447,638,635.75,1.45,0,-3413,662,649,637,624,612,656,631,164,191,100,430,1,1,163761009,1045,-14.84,3.56,12,0.07,-43.00,179.00,806,20230621,-20.84,209,20221021,205.26,806,-20.84,20230621,261,144.44,20230314,806,-20.84,20230621,209,205.26,20221021,0.00,N,096350,100,163 억,,2371486,N,N,0,N,00,N
20230915,160628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,638,13,2,2.08,762933843,1191862,70.74,625,650,625,812,438,625,640.12,1.37,0,119952,659,642,632,615,605,637,610,164,187,100,420,1,1,163761009,1045,-14.84,3.56,12,0.73,-43.00,179.00,806,20230621,-20.84,209,20221021,205.26,806,-20.84,20230621,261,144.44,20230314,806,-20.84,20230621,209,205.26,20221021,0.00,N,096350,100,163 억,,2246813,N,N,0,N,00,N
20230915,150626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,640,15,2,2.40,735531566,1149029,68.19,625,650,625,812,438,625,640.13,1.37,0,117826,659,642,632,615,605,637,610,164,187,100,420,1,1,163761009,1048,-14.88,3.58,12,0.70,-43.00,179.00,806,20230621,-20.60,209,20221021,206.22,806,-20.60,20230621,261,145.21,20230314,806,-20.60,20230621,209,206.22,20221021,0.00,N,096350,100,163 억,,2246813,N,N,0,N,00,N
20230915,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,638,13,2,2.08,682051695,1065257,63.22,625,650,625,812,438,625,640.27,1.37,0,103899,659,642,632,615,605,637,610,164,187,100,420,1,1,163761009,1045,-14.84,3.56,12,0.65,-43.00,179.00,806,20230621,-20.84,209,20221021,205.26,806,-20.84,20230621,261,144.44,20230314,806,-20.84,20230621,209,205.26,20221021,0.00,N,096350,100,163 억,,2246813,N,N,0,N,00,N
20230915,130624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,638,13,2,2.08,629435584,982453,58.31,625,650,625,812,438,625,640.68,1.37,0,102890,659,642,632,615,605,637,610,164,187,100,420,1,1,163761009,1045,-14.84,3.56,12,0.60,-43.00,179.00,806,20230621,-20.84,209,20221021,205.26,806,-20.84,20230621,261,144.44,20230314,806,-20.84,20230621,209,205.26,20221021,0.00,N,096350,100,163 억,,2246813,N,N,0,N,00,N
20230915,120630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,636,11,2,1.76,600583694,937090,55.62,625,650,625,812,438,625,640.90,1.37,0,110501,659,642,632,615,605,637,610,164,187,100,420,1,1,163761009,1042,-14.79,3.55,12,0.57,-43.00,179.00,806,20230621,-21.09,209,20221021,204.31,806,-21.09,20230621,261,143.68,20230314,806,-21.09,20230621,209,204.31,20221021,0.00,N,096350,100,163 억,,2246813,N,N,0,N,00,N
20230915,110632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,641,16,2,2.56,507405979,790803,46.93,625,650,625,812,438,625,641.63,1.37,0,86692,659,642,632,615,605,637,610,164,187,100,420,1,1,163761009,1050,-14.91,3.58,12,0.48,-43.00,179.00,806,20230621,-20.47,209,20221021,206.70,806,-20.47,20230621,261,145.59,20230314,806,-20.47,20230621,209,206.70,20221021,0.00,N,096350,100,163 억,,2246813,N,N,0,N,00,N
20230915,100629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,649,24,2,3.84,366762762,572044,33.95,625,650,625,812,438,625,641.14,1.37,0,49204,659,642,632,615,605,637,610,164,187,100,420,1,1,163761009,1063,-15.09,3.63,12,0.35,-43.00,179.00,806,20230621,-19.48,209,20221021,210.53,806,-19.48,20230621,261,148.66,20230314,806,-19.48,20230621,209,210.53,20221021,0.00,N,096350,100,163 억,,2246813,N,N,0,N,00,N
20230915,090619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,632,7,2,1.12,10931235,17414,1.03,625,632,625,812,438,625,627.73,1.37,0,-17,659,642,632,615,605,637,610,164,187,100,420,1,1,163761009,1035,-14.70,3.53,12,0.01,-43.00,179.00,806,20230621,-21.59,209,20221021,202.39,806,-21.59,20230621,261,142.15,20230314,806,-21.59,20230621,209,202.39,20221021,0.00,N,096350,100,163 억,,2246813,N,N,0,N,00,N
20230914,160627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,625,-9,5,-1.42,1049917261,1666589,33.82,634,649,622,824,444,634,629.98,1.44,0,-138254,736,685,658,607,580,671,593,164,190,100,430,1,1,163761009,1024,-14.53,3.49,12,1.02,-43.00,179.00,806,20230621,-22.46,209,20221021,199.04,806,-22.46,20230621,261,139.46,20230314,806,-22.46,20230621,209,199.04,20221021,0.00,N,096350,100,163 억,,2352736,N,N,0,N,00,N
20230914,150613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,627,-7,5,-1.10,985300159,1563316,31.72,634,649,622,824,444,634,630.26,1.44,0,-136376,736,685,658,607,580,671,593,164,190,100,430,1,1,163761009,1027,-14.58,3.50,12,0.95,-43.00,179.00,806,20230621,-22.21,209,20221021,200.00,806,-22.21,20230621,261,140.23,20230314,806,-22.21,20230621,209,200.00,20221021,0.00,N,096350,100,163 억,,2352736,N,N,0,N,00,N
20230914,140622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,629,-5,5,-0.79,774698018,1227079,24.90,634,649,622,824,444,634,631.34,1.44,0,-25095,736,685,658,607,580,671,593,164,190,100,430,1,1,163761009,1030,-14.63,3.51,12,0.75,-43.00,179.00,806,20230621,-21.96,209,20221021,200.96,806,-21.96,20230621,261,141.00,20230314,806,-21.96,20230621,209,200.96,20221021,0.00,N,096350,100,163 억,,2352736,N,N,0,N,00,N
20230914,130610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,626,-8,5,-1.26,662211785,1047269,21.25,634,649,622,824,444,634,632.32,1.44,0,15683,736,685,658,607,580,671,593,164,190,100,430,1,1,163761009,1025,-14.56,3.50,12,0.64,-43.00,179.00,806,20230621,-22.33,209,20221021,199.52,806,-22.33,20230621,261,139.85,20230314,806,-22.33,20230621,209,199.52,20221021,0.00,N,096350,100,163 억,,2352736,N,N,0,N,00,N
20230914,120620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,631,-3,5,-0.47,596279908,942413,19.12,634,649,622,824,444,634,632.72,1.44,0,47091,736,685,658,607,580,671,593,164,190,100,430,1,1,163761009,1033,-14.67,3.53,12,0.58,-43.00,179.00,806,20230621,-21.71,209,20221021,201.91,806,-21.71,20230621,261,141.76,20230314,806,-21.71,20230621,209,201.91,20221021,0.00,N,096350,100,163 억,,2352736,N,N,0,N,00,N
20230914,110614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,636,2,2,0.32,548541372,866801,17.59,634,649,622,824,444,634,632.83,1.44,0,81494,736,685,658,607,580,671,593,164,190,100,430,1,1,163761009,1042,-14.79,3.55,12,0.53,-43.00,179.00,806,20230621,-21.09,209,20221021,204.31,806,-21.09,20230621,261,143.68,20230314,806,-21.09,20230621,209,204.31,20221021,0.00,N,096350,100,163 억,,2352736,N,N,0,N,00,N
20230914,100609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,635,1,2,0.16,441651873,697579,14.16,634,649,622,824,444,634,633.12,1.44,0,56408,736,685,658,607,580,671,593,164,190,100,430,1,1,163761009,1040,-14.77,3.55,12,0.43,-43.00,179.00,806,20230621,-21.22,209,20221021,203.83,806,-21.22,20230621,261,143.30,20230314,806,-21.22,20230621,209,203.83,20221021,0.00,N,096350,100,163 억,,2352736,N,N,0,N,00,N
20230914,090622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,643,9,2,1.42,36267978,56962,1.16,634,644,631,824,444,634,636.70,1.44,0,-6912,736,685,658,607,580,671,593,164,190,100,430,1,1,163761009,1053,-14.95,3.59,12,0.03,-43.00,179.00,806,20230621,-20.22,209,20221021,207.66,806,-20.22,20230621,261,146.36,20230314,806,-20.22,20230621,209,207.66,20221021,0.00,N,096350,100,163 억,,2352736,N,N,0,N,00,N
20230913,160623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,634,-50,5,-7.31,3235980299,4918379,46.78,684,709,631,889,479,684,657.94,2.08,0,-1128163,774,728,684,638,594,752,662,164,205,100,460,1,1,163761009,1038,-14.74,3.54,12,3.00,-43.00,179.00,806,20230621,-21.34,209,20221021,203.35,806,-21.34,20230621,261,142.91,20230314,806,-21.34,20230621,209,203.35,20221021,0.00,N,096350,100,163 억,,3407042,N,N,0,N,00,N
20230913,150618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,637,-47,5,-6.87,3132137559,4754747,45.23,684,709,637,889,479,684,658.74,2.08,0,-1107600,774,728,684,638,594,752,662,164,205,100,460,1,1,163761009,1043,-14.81,3.56,12,2.90,-43.00,179.00,806,20230621,-20.97,209,20221021,204.78,806,-20.97,20230621,261,144.06,20230314,806,-20.97,20230621,209,204.78,20221021,0.00,N,096350,100,163 억,,3407042,N,N,0,N,00,N
20230913,140621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,647,-37,5,-5.41,2878730395,4359001,41.46,684,709,637,889,479,684,660.41,2.08,0,-1000134,774,728,684,638,594,752,662,164,205,100,460,1,1,163761009,1060,-15.05,3.61,12,2.66,-43.00,179.00,806,20230621,-19.73,209,20221021,209.57,806,-19.73,20230621,261,147.89,20230314,806,-19.73,20230621,209,209.57,20221021,0.00,N,096350,100,163 억,,3407042,N,N,0,N,00,N
20230913,130605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,647,-37,5,-5.41,2653031739,4009084,38.13,684,709,637,889,479,684,661.76,2.08,0,-872857,774,728,684,638,594,752,662,164,205,100,460,1,1,163761009,1060,-15.05,3.61,12,2.45,-43.00,179.00,806,20230621,-19.73,209,20221021,209.57,806,-19.73,20230621,261,147.89,20230314,806,-19.73,20230621,209,209.57,20221021,0.00,N,096350,100,163 억,,3407042,N,N,0,N,00,N
20230913,120621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,640,-44,5,-6.43,2285378480,3434781,32.67,684,709,640,889,479,684,665.36,2.08,0,-655452,774,728,684,638,594,752,662,164,205,100,460,1,1,163761009,1048,-14.88,3.58,12,2.10,-43.00,179.00,806,20230621,-20.60,209,20221021,206.22,806,-20.60,20230621,261,145.21,20230314,806,-20.60,20230621,209,206.22,20221021,0.00,N,096350,100,163 억,,3407042,N,N,0,N,00,N
20230913,110619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,658,-26,5,-3.80,1649801021,2452392,23.33,684,709,655,889,479,684,672.73,2.08,0,-458938,774,728,684,638,594,752,662,164,205,100,460,1,1,163761009,1078,-15.30,3.68,12,1.50,-43.00,179.00,806,20230621,-18.36,209,20221021,214.83,806,-18.36,20230621,261,152.11,20230314,806,-18.36,20230621,209,214.83,20221021,0.00,N,096350,100,163 억,,3407042,N,N,0,N,00,N
20230913,100614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,667,-17,5,-2.49,842467557,1250410,11.89,684,688,659,889,479,684,673.75,2.08,0,-284034,774,728,684,638,594,752,662,164,205,100,460,1,1,163761009,1092,-15.51,3.73,12,0.76,-43.00,179.00,806,20230621,-17.25,209,20221021,219.14,806,-17.25,20230621,261,155.56,20230314,806,-17.25,20230621,209,219.14,20221021,0.00,N,096350,100,163 억,,3407042,N,N,0,N,00,N
20230913,090608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,676,-8,5,-1.17,309506809,453726,4.32,684,688,676,889,479,684,682.14,2.08,0,-198455,774,728,684,638,594,752,662,164,205,100,460,1,1,163761009,1107,-15.72,3.78,12,0.28,-43.00,179.00,806,20230621,-16.13,209,20221021,223.44,806,-16.13,20230621,261,159.00,20230314,806,-16.13,20230621,209,223.44,20221021,0.00,N,096350,100,163 억,,3407042,N,N,0,N,00,N
20230912,160604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,684,36,2,5.56,7310704746,10474776,637.41,640,730,640,842,454,648,697.95,1.22,0,1525572,662,655,643,636,624,658,639,164,194,100,440,1,1,163761009,1120,-15.91,3.82,12,6.40,-43.00,179.00,806,20230621,-15.14,209,20221021,227.27,806,-15.14,20230621,261,162.07,20230314,806,-15.14,20230621,209,227.27,20221021,0.00,N,096350,100,163 억,,2004817,N,N,0,N,00,N
20230912,150611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,675,27,2,4.17,7202915276,10316395,627.77,640,730,640,842,454,648,698.20,1.22,0,1572079,662,655,643,636,624,658,639,164,194,100,440,1,1,163761009,1105,-15.70,3.77,12,6.30,-43.00,179.00,806,20230621,-16.25,209,20221021,222.97,806,-16.25,20230621,261,158.62,20230314,806,-16.25,20230621,209,222.97,20221021,0.00,N,096350,100,163 억,,2004817,N,N,0,N,00,N
20230912,140611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,679,31,2,4.78,6933227540,9918262,603.55,640,730,640,842,454,648,699.04,1.22,0,1457445,662,655,643,636,624,658,639,164,194,100,440,1,1,163761009,1112,-15.79,3.79,12,6.06,-43.00,179.00,806,20230621,-15.76,209,20221021,224.88,806,-15.76,20230621,261,160.15,20230314,806,-15.76,20230621,209,224.88,20221021,0.00,N,096350,100,163 억,,2004817,N,N,0,N,00,N
20230912,130604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,686,38,2,5.86,6622956483,9464052,575.91,640,730,640,842,454,648,699.80,1.22,0,1447735,662,655,643,636,624,658,639,164,194,100,440,1,1,163761009,1123,-15.95,3.83,12,5.78,-43.00,179.00,806,20230621,-14.89,209,20221021,228.23,806,-14.89,20230621,261,162.84,20230314,806,-14.89,20230621,209,228.23,20221021,0.00,N,096350,100,163 억,,2004817,N,N,0,N,00,N
20230912,120600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,691,43,2,6.64,6314938133,9017114,548.71,640,730,640,842,454,648,700.33,1.22,0,1380266,662,655,643,636,624,658,639,164,194,100,440,1,1,163761009,1132,-16.07,3.86,12,5.51,-43.00,179.00,806,20230621,-14.27,209,20221021,230.62,806,-14.27,20230621,261,164.75,20230314,806,-14.27,20230621,209,230.62,20221021,0.00,N,096350,100,163 억,,2004817,N,N,0,N,00,N
20230912,110607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,707,59,2,9.10,5086048688,7273225,442.59,640,730,640,842,454,648,699.29,1.22,0,1001232,662,655,643,636,624,658,639,164,194,100,440,1,1,163761009,1158,-16.44,3.95,12,4.44,-43.00,179.00,806,20230621,-12.28,209,20221021,238.28,806,-12.28,20230621,261,170.88,20230314,806,-12.28,20230621,209,238.28,20221021,0.00,N,096350,100,163 억,,2004817,N,N,0,N,00,N
20230912,100603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,690,42,2,6.48,1401458864,2077855,126.44,640,692,640,842,454,648,674.48,1.22,0,370231,662,655,643,636,624,658,639,164,194,100,440,1,1,163761009,1130,-16.05,3.85,12,1.27,-43.00,179.00,806,20230621,-14.39,209,20221021,230.14,806,-14.39,20230621,261,164.37,20230314,806,-14.39,20230621,209,230.14,20221021,0.00,N,096350,100,163 억,,2004817,N,N,0,N,00,N
20230912,090615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,651,3,2,0.46,21723637,33616,2.05,640,652,640,842,454,648,646.22,1.22,0,-16008,662,655,643,636,624,658,639,164,194,100,440,1,1,163761009,1066,-15.14,3.64,12,0.02,-43.00,179.00,806,20230621,-19.23,209,20221021,211.48,806,-19.23,20230621,261,149.43,20230314,806,-19.23,20230621,209,211.48,20221021,0.00,N,096350,100,163 억,,2004817,N,N,0,N,00,N
20230911,160600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,648,18,2,2.86,1044497632,1623766,175.47,632,650,631,819,441,630,643.25,1.11,0,188094,643,636,627,620,611,632,616,164,189,100,420,1,1,163761009,1061,-15.07,3.62,12,0.99,-43.00,179.00,806,20230621,-19.60,209,20221021,210.05,806,-19.60,20230621,261,148.28,20230314,806,-19.60,20230621,209,210.05,20221021,0.00,N,096350,100,163 억,,1816860,N,N,0,N,00,N
20230911,150608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,644,14,2,2.22,988434737,1537063,166.10,632,650,631,819,441,630,643.07,1.11,0,190189,643,636,627,620,611,632,616,164,189,100,420,1,1,163761009,1055,-14.98,3.60,12,0.94,-43.00,179.00,806,20230621,-20.10,209,20221021,208.13,806,-20.10,20230621,261,146.74,20230314,806,-20.10,20230621,209,208.13,20221021,0.00,N,096350,100,163 억,,1816860,N,N,0,N,00,N
20230911,140616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,646,16,2,2.54,905428505,1408016,152.15,632,650,631,819,441,630,643.05,1.11,0,241947,643,636,627,620,611,632,616,164,189,100,420,1,1,163761009,1058,-15.02,3.61,12,0.86,-43.00,179.00,806,20230621,-19.85,209,20221021,209.09,806,-19.85,20230621,261,147.51,20230314,806,-19.85,20230621,209,209.09,20221021,0.00,N,096350,100,163 억,,1816860,N,N,0,N,00,N
20230911,130552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,646,16,2,2.54,744633013,1159729,125.32,632,650,631,819,441,630,642.08,1.11,0,197502,643,636,627,620,611,632,616,164,189,100,420,1,1,163761009,1058,-15.02,3.61,12,0.71,-43.00,179.00,806,20230621,-19.85,209,20221021,209.09,806,-19.85,20230621,261,147.51,20230314,806,-19.85,20230621,209,209.09,20221021,0.00,N,096350,100,163 억,,1816860,N,N,0,N,00,N
20230911,120601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,641,11,2,1.75,633866846,987694,106.73,632,650,631,819,441,630,641.76,1.11,0,176395,643,636,627,620,611,632,616,164,189,100,420,1,1,163761009,1050,-14.91,3.58,12,0.60,-43.00,179.00,806,20230621,-20.47,209,20221021,206.70,806,-20.47,20230621,261,145.59,20230314,806,-20.47,20230621,209,206.70,20221021,0.00,N,096350,100,163 억,,1816860,N,N,0,N,00,N
20230911,110550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,641,11,2,1.75,539308028,839625,90.73,632,650,631,819,441,630,642.32,1.11,0,183298,643,636,627,620,611,632,616,164,189,100,420,1,1,163761009,1050,-14.91,3.58,12,0.51,-43.00,179.00,806,20230621,-20.47,209,20221021,206.70,806,-20.47,20230621,261,145.59,20230314,806,-20.47,20230621,209,206.70,20221021,0.00,N,096350,100,163 억,,1816860,N,N,0,N,00,N
20230911,100552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,640,10,2,1.59,320338529,500140,54.05,632,645,631,819,441,630,640.50,1.11,0,97808,643,636,627,620,611,632,616,164,189,100,420,1,1,163761009,1048,-14.88,3.58,12,0.31,-43.00,179.00,806,20230621,-20.60,209,20221021,206.22,806,-20.60,20230621,261,145.21,20230314,806,-20.60,20230621,209,206.22,20221021,0.00,N,096350,100,163 억,,1816860,N,N,0,N,00,N
20230911,090551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,633,3,2,0.48,14787867,23390,2.53,632,640,631,819,441,630,632.23,1.11,0,-1886,643,636,627,620,611,632,616,164,189,100,420,1,1,163761009,1037,-14.72,3.54,12,0.01,-43.00,179.00,806,20230621,-21.46,209,20221021,202.87,806,-21.46,20230621,261,142.53,20230314,806,-21.46,20230621,209,202.87,20221021,0.00,N,096350,100,163 억,,1816860,N,N,0,N,00,N
20230908,160602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,630,-6,5,-0.94,573905785,918801,34.32,634,634,618,826,446,636,624.62,1.19,0,-132179,674,654,630,610,586,658,614,164,190,100,430,1,1,163761009,1032,-14.65,3.52,12,0.56,-43.00,179.00,806,20230621,-21.84,209,20221021,201.44,806,-21.84,20230621,261,141.38,20230314,806,-21.84,20230621,209,201.44,20221021,0.00,N,096350,100,163 억,,1948727,N,N,0,N,00,N
20230908,150604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,627,-9,5,-1.42,537543760,860982,32.16,634,634,618,826,446,636,624.34,1.19,0,-130980,674,654,630,610,586,658,614,164,190,100,430,1,1,163761009,1027,-14.58,3.50,12,0.53,-43.00,179.00,806,20230621,-22.21,209,20221021,200.00,806,-22.21,20230621,261,140.23,20230314,806,-22.21,20230621,209,200.00,20221021,0.00,N,096350,100,163 억,,1948727,N,N,0,N,00,N
20230908,140601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,626,-10,5,-1.57,465973455,746570,27.89,634,634,618,826,446,636,624.15,1.19,0,-136015,674,654,630,610,586,658,614,164,190,100,430,1,1,163761009,1025,-14.56,3.50,12,0.46,-43.00,179.00,806,20230621,-22.33,209,20221021,199.52,806,-22.33,20230621,261,139.85,20230314,806,-22.33,20230621,209,199.52,20221021,0.00,N,096350,100,163 억,,1948727,N,N,0,N,00,N
20230908,130607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,628,-8,5,-1.26,425521304,682055,25.48,634,634,618,826,446,636,623.88,1.19,0,-129655,674,654,630,610,586,658,614,164,190,100,430,1,1,163761009,1028,-14.60,3.51,12,0.42,-43.00,179.00,806,20230621,-22.08,209,20221021,200.48,806,-22.08,20230621,261,140.61,20230314,806,-22.08,20230621,209,200.48,20221021,0.00,N,096350,100,163 억,,1948727,N,N,0,N,00,N
20230908,120615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,625,-11,5,-1.73,373009767,597773,22.33,634,634,618,826,446,636,624.00,1.19,0,-95382,674,654,630,610,586,658,614,164,190,100,430,1,1,163761009,1024,-14.53,3.49,12,0.37,-43.00,179.00,806,20230621,-22.46,209,20221021,199.04,806,-22.46,20230621,261,139.46,20230314,806,-22.46,20230621,209,199.04,20221021,0.00,N,096350,100,163 억,,1948727,N,N,0,N,00,N
20230908,110608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,624,-12,5,-1.89,341000839,546510,20.41,634,634,618,826,446,636,623.96,1.19,0,-80297,674,654,630,610,586,658,614,164,190,100,430,1,1,163761009,1022,-14.51,3.49,12,0.33,-43.00,179.00,806,20230621,-22.58,209,20221021,198.56,806,-22.58,20230621,261,139.08,20230314,806,-22.58,20230621,209,198.56,20221021,0.00,N,096350,100,163 억,,1948727,N,N,0,N,00,N
20230908,100603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,622,-14,5,-2.20,271733237,435657,16.27,634,634,618,826,446,636,623.73,1.19,0,-71624,674,654,630,610,586,658,614,164,190,100,430,1,1,163761009,1019,-14.47,3.47,12,0.27,-43.00,179.00,806,20230621,-22.83,209,20221021,197.61,806,-22.83,20230621,261,138.31,20230314,806,-22.83,20230621,209,197.61,20221021,0.00,N,096350,100,163 억,,1948727,N,N,0,N,00,N
20230908,090606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,622,-14,5,-2.20,75934016,121617,4.54,634,634,618,826,446,636,624.37,1.19,0,3600,674,654,630,610,586,658,614,164,190,100,430,1,1,163761009,1019,-14.47,3.47,12,0.07,-43.00,179.00,806,20230621,-22.83,209,20221021,197.61,806,-22.83,20230621,261,138.31,20230314,806,-22.83,20230621,209,197.61,20221021,0.00,N,096350,100,163 억,,1948727,N,N,0,N,00,N
20230907,160557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,636,9,2,1.44,1676464606,2665792,143.82,636,650,606,815,439,627,628.86,1.49,0,-484916,655,640,624,609,593,648,617,164,188,100,420,1,1,163761009,1042,-14.79,3.55,12,1.63,-43.00,179.00,806,20230621,-21.09,209,20221021,204.31,806,-21.09,20230621,261,143.68,20230314,806,-21.09,20230621,209,204.31,20221021,0.00,N,096350,100,163 억,,2433652,N,N,0,N,00,N
20230907,150603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,634,7,2,1.12,1500251573,2387192,128.79,636,650,606,815,439,627,628.46,1.49,0,-453490,655,640,624,609,593,648,617,164,188,100,420,1,1,163761009,1038,-14.74,3.54,12,1.46,-43.00,179.00,806,20230621,-21.34,209,20221021,203.35,806,-21.34,20230621,261,142.91,20230314,806,-21.34,20230621,209,203.35,20221021,0.00,N,096350,100,163 억,,2433652,N,N,0,N,00,N
20230907,140558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,611,-16,5,-2.55,572108772,932486,50.31,636,636,606,815,439,627,613.53,1.49,0,-256298,655,640,624,609,593,648,617,164,188,100,420,1,1,163761009,1001,-14.21,3.41,12,0.57,-43.00,179.00,806,20230621,-24.19,209,20221021,192.34,806,-24.19,20230621,261,134.10,20230314,806,-24.19,20230621,209,192.34,20221021,0.00,N,096350,100,163 억,,2433652,N,N,0,N,00,N
20230907,130557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,610,-17,5,-2.71,472800534,769272,41.50,636,636,607,815,439,627,614.61,1.49,0,-167092,655,640,624,609,593,648,617,164,188,100,420,1,1,163761009,999,-14.19,3.41,12,0.47,-43.00,179.00,806,20230621,-24.32,209,20221021,191.87,806,-24.32,20230621,261,133.72,20230314,806,-24.32,20230621,209,191.87,20221021,0.00,N,096350,100,163 억,,2433652,N,N,0,N,00,N
20230907,120605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,610,-17,5,-2.71,440481531,716262,38.64,636,636,607,815,439,627,614.97,1.49,0,-146921,655,640,624,609,593,648,617,164,188,100,420,1,1,163761009,999,-14.19,3.41,12,0.44,-43.00,179.00,806,20230621,-24.32,209,20221021,191.87,806,-24.32,20230621,261,133.72,20230314,806,-24.32,20230621,209,191.87,20221021,0.00,N,096350,100,163 억,,2433652,N,N,0,N,00,N
20230907,110603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,610,-17,5,-2.71,357509641,580034,31.29,636,636,608,815,439,627,616.36,1.49,0,-108906,655,640,624,609,593,648,617,164,188,100,420,1,1,163761009,999,-14.19,3.41,12,0.35,-43.00,179.00,806,20230621,-24.32,209,20221021,191.87,806,-24.32,20230621,261,133.72,20230314,806,-24.32,20230621,209,191.87,20221021,0.00,N,096350,100,163 억,,2433652,N,N,0,N,00,N
20230907,100602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,614,-13,5,-2.07,182560160,293727,15.85,636,636,613,815,439,627,621.53,1.49,0,-101409,655,640,624,609,593,648,617,164,188,100,420,1,1,163761009,1005,-14.28,3.43,12,0.18,-43.00,179.00,806,20230621,-23.82,209,20221021,193.78,806,-23.82,20230621,261,135.25,20230314,806,-23.82,20230621,209,193.78,20221021,0.00,N,096350,100,163 억,,2433652,N,N,0,N,00,N
20230907,090609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,631,4,2,0.64,21677180,34572,1.87,636,636,623,815,439,627,627.02,1.49,0,2186,655,640,624,609,593,648,617,164,188,100,420,1,1,163761009,1033,-14.67,3.53,12,0.02,-43.00,179.00,806,20230621,-21.71,209,20221021,201.91,806,-21.71,20230621,261,141.76,20230314,806,-21.71,20230621,209,201.91,20221021,0.00,N,096350,100,163 억,,2433652,N,N,0,N,00,N
20230906,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,627,20,2,3.29,1161467230,1851167,239.38,615,639,608,789,425,607,627.42,1.41,0,135833,624,615,609,600,594,614,599,164,182,100,410,1,1,163761009,1027,-14.58,3.50,12,1.13,-43.00,179.00,806,20230621,-22.21,209,20221021,200.00,806,-22.21,20230621,261,140.23,20230314,806,-22.21,20230621,209,200.00,20221021,0.00,N,096350,100,163 억,,2302026,N,N,0,N,00,N
20230906,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,625,18,2,2.97,1133252221,1806220,233.57,615,639,608,789,425,607,627.42,1.41,0,134268,624,615,609,600,594,614,599,164,182,100,410,1,1,163761009,1024,-14.53,3.49,12,1.10,-43.00,179.00,806,20230621,-22.46,209,20221021,199.04,806,-22.46,20230621,261,139.46,20230314,806,-22.46,20230621,209,199.04,20221021,0.00,N,096350,100,163 억,,2302026,N,N,0,N,00,N
20230906,140600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,633,26,2,4.28,970821221,1547545,200.12,615,639,608,789,425,607,627.33,1.41,0,102618,624,615,609,600,594,614,599,164,182,100,410,1,1,163761009,1037,-14.72,3.54,12,0.95,-43.00,179.00,806,20230621,-21.46,209,20221021,202.87,806,-21.46,20230621,261,142.53,20230314,806,-21.46,20230621,209,202.87,20221021,0.00,N,096350,100,163 억,,2302026,N,N,0,N,00,N
20230906,130555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,628,21,2,3.46,850981926,1357202,175.50,615,639,608,789,425,607,627.01,1.41,0,97295,624,615,609,600,594,614,599,164,182,100,410,1,1,163761009,1028,-14.60,3.51,12,0.83,-43.00,179.00,806,20230621,-22.08,209,20221021,200.48,806,-22.08,20230621,261,140.61,20230314,806,-22.08,20230621,209,200.48,20221021,0.00,N,096350,100,163 억,,2302026,N,N,0,N,00,N
20230906,120606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,629,22,2,3.62,789325099,1259044,162.81,615,639,608,789,425,607,626.92,1.41,0,107714,624,615,609,600,594,614,599,164,182,100,410,1,1,163761009,1030,-14.63,3.51,12,0.77,-43.00,179.00,806,20230621,-21.96,209,20221021,200.96,806,-21.96,20230621,261,141.00,20230314,806,-21.96,20230621,209,200.96,20221021,0.00,N,096350,100,163 억,,2302026,N,N,0,N,00,N
20230906,110606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,629,22,2,3.62,624082189,997290,128.96,615,639,608,789,425,607,625.78,1.41,0,62670,624,615,609,600,594,614,599,164,182,100,410,1,1,163761009,1030,-14.63,3.51,12,0.61,-43.00,179.00,806,20230621,-21.96,209,20221021,200.96,806,-21.96,20230621,261,141.00,20230314,806,-21.96,20230621,209,200.96,20221021,0.00,N,096350,100,163 억,,2302026,N,N,0,N,00,N
20230906,100547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,625,18,2,2.97,506628287,809673,104.70,615,639,608,789,425,607,625.72,1.41,0,50151,624,615,609,600,594,614,599,164,182,100,410,1,1,163761009,1024,-14.53,3.49,12,0.49,-43.00,179.00,806,20230621,-22.46,209,20221021,199.04,806,-22.46,20230621,261,139.46,20230314,806,-22.46,20230621,209,199.04,20221021,0.00,N,096350,100,163 억,,2302026,N,N,0,N,00,N
20230906,090553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,614,7,2,1.15,24571333,40146,5.19,615,616,609,789,425,607,612.05,1.41,0,-3869,624,615,609,600,594,614,599,164,182,100,410,1,1,163761009,1005,-14.28,3.43,12,0.02,-43.00,179.00,806,20230621,-23.82,209,20221021,193.78,806,-23.82,20230621,261,135.25,20230314,806,-23.82,20230621,209,193.78,20221021,0.00,N,096350,100,163 억,,2302026,N,N,0,N,00,N
20230905,160554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,607,0,3,0.00,461551440,758838,93.92,607,618,603,789,425,607,608.24,1.30,0,167062,634,620,610,596,586,627,603,164,182,100,410,1,1,163761009,994,-14.12,3.39,12,0.46,-43.00,179.00,806,20230621,-24.69,209,20221021,190.43,806,-24.69,20230621,261,132.57,20230314,806,-24.69,20230621,209,190.43,20221021,0.00,N,096350,100,163 억,,2134964,N,N,0,N,00,N
20230905,150604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,608,1,2,0.16,450876228,741257,91.74,607,618,603,789,425,607,608.26,1.30,0,166126,634,620,610,596,586,627,603,164,182,100,410,1,1,163761009,996,-14.14,3.40,12,0.45,-43.00,179.00,806,20230621,-24.57,209,20221021,190.91,806,-24.57,20230621,261,132.95,20230314,806,-24.57,20230621,209,190.91,20221021,0.00,N,096350,100,163 억,,2134964,N,N,0,N,00,N
20230905,140602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,612,5,2,0.82,350955606,576573,71.36,607,618,603,789,425,607,608.69,1.30,0,113433,634,620,610,596,586,627,603,164,182,100,410,1,1,163761009,1002,-14.23,3.42,12,0.35,-43.00,179.00,806,20230621,-24.07,209,20221021,192.82,806,-24.07,20230621,261,134.48,20230314,806,-24.07,20230621,209,192.82,20221021,0.00,N,096350,100,163 억,,2134964,N,N,0,N,00,N
20230905,130543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,610,3,2,0.49,263938552,434559,53.78,607,613,603,789,425,607,607.37,1.30,0,95269,634,620,610,596,586,627,603,164,182,100,410,1,1,163761009,999,-14.19,3.41,12,0.27,-43.00,179.00,806,20230621,-24.32,209,20221021,191.87,806,-24.32,20230621,261,133.72,20230314,806,-24.32,20230621,209,191.87,20221021,0.00,N,096350,100,163 억,,2134964,N,N,0,N,00,N
20230905,120550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,608,1,2,0.16,237821974,391602,48.47,607,613,603,789,425,607,607.31,1.30,0,94084,634,620,610,596,586,627,603,164,182,100,410,1,1,163761009,996,-14.14,3.40,12,0.24,-43.00,179.00,806,20230621,-24.57,209,20221021,190.91,806,-24.57,20230621,261,132.95,20230314,806,-24.57,20230621,209,190.91,20221021,0.00,N,096350,100,163 억,,2134964,N,N,0,N,00,N
20230905,110554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,608,1,2,0.16,218273860,359410,44.48,607,613,603,789,425,607,607.31,1.30,0,91472,634,620,610,596,586,627,603,164,182,100,410,1,1,163761009,996,-14.14,3.40,12,0.22,-43.00,179.00,806,20230621,-24.57,209,20221021,190.91,806,-24.57,20230621,261,132.95,20230314,806,-24.57,20230621,209,190.91,20221021,0.00,N,096350,100,163 억,,2134964,N,N,0,N,00,N
20230905,100548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,607,0,3,0.00,146570458,241235,29.86,607,613,603,789,425,607,607.58,1.30,0,78080,634,620,610,596,586,627,603,164,182,100,410,1,1,163761009,994,-14.12,3.39,12,0.15,-43.00,179.00,806,20230621,-24.69,209,20221021,190.43,806,-24.69,20230621,261,132.57,20230314,806,-24.69,20230621,209,190.43,20221021,0.00,N,096350,100,163 억,,2134964,N,N,0,N,00,N
20230905,090545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,612,5,2,0.82,7211271,11837,1.47,607,613,607,789,425,607,609.21,1.30,0,7544,634,620,610,596,586,627,603,164,182,100,410,1,1,163761009,1002,-14.23,3.42,12,0.01,-43.00,179.00,806,20230621,-24.07,209,20221021,192.82,806,-24.07,20230621,261,134.48,20230314,806,-24.07,20230621,209,192.82,20221021,0.00,N,096350,100,163 억,,2134964,N,N,0,N,00,N
20230904,160545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,607,2,2,0.33,490040807,803598,73.38,605,624,600,786,424,605,609.81,1.20,0,161771,637,621,612,596,587,616,591,164,181,100,410,1,1,163761009,994,-14.12,3.39,12,0.49,-43.00,179.00,806,20230621,-24.69,209,20221021,190.43,806,-24.69,20230621,261,132.57,20230314,806,-24.69,20230621,209,190.43,20221021,0.00,N,096350,100,163 억,,1973193,N,N,0,N,00,N
20230904,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,606,1,2,0.17,472663707,774975,70.76,605,624,600,786,424,605,609.91,1.20,0,161730,637,621,612,596,587,616,591,164,181,100,410,1,1,163761009,992,-14.09,3.39,12,0.47,-43.00,179.00,806,20230621,-24.81,209,20221021,189.95,806,-24.81,20230621,261,132.18,20230314,806,-24.81,20230621,209,189.95,20221021,0.00,N,096350,100,163 억,,1973193,N,N,0,N,00,N
20230904,140534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,603,-2,5,-0.33,400574924,655792,59.88,605,624,600,786,424,605,610.83,1.20,0,129716,637,621,612,596,587,616,591,164,181,100,410,1,1,163761009,987,-14.02,3.37,12,0.40,-43.00,179.00,806,20230621,-25.19,209,20221021,188.52,806,-25.19,20230621,261,131.03,20230314,806,-25.19,20230621,209,188.52,20221021,0.00,N,096350,100,163 억,,1973193,N,N,0,N,00,N
20230904,130542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,605,0,3,0.00,322459142,526629,48.09,605,624,600,786,424,605,612.31,1.20,0,102463,637,621,612,596,587,616,591,164,181,100,410,1,1,163761009,991,-14.07,3.38,12,0.32,-43.00,179.00,806,20230621,-24.94,209,20221021,189.47,806,-24.94,20230621,261,131.80,20230314,806,-24.94,20230621,209,189.47,20221021,0.00,N,096350,100,163 억,,1973193,N,N,0,N,00,N
20230904,120532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,607,2,2,0.33,256740989,417988,38.17,605,624,600,786,424,605,614.23,1.20,0,81320,637,621,612,596,587,616,591,164,181,100,410,1,1,163761009,994,-14.12,3.39,12,0.26,-43.00,179.00,806,20230621,-24.69,209,20221021,190.43,806,-24.69,20230621,261,132.57,20230314,806,-24.69,20230621,209,190.43,20221021,0.00,N,096350,100,163 억,,1973193,N,N,0,N,00,N
20230904,110524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,612,7,2,1.16,234671352,381769,34.86,605,624,600,786,424,605,614.70,1.20,0,84881,637,621,612,596,587,616,591,164,181,100,410,1,1,163761009,1002,-14.23,3.42,12,0.23,-43.00,179.00,806,20230621,-24.07,209,20221021,192.82,806,-24.07,20230621,261,134.48,20230314,806,-24.07,20230621,209,192.82,20221021,0.00,N,096350,100,163 억,,1973193,N,N,0,N,00,N
20230904,100527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,614,9,2,1.49,201479299,327563,29.91,605,624,600,786,424,605,615.09,1.20,0,76019,637,621,612,596,587,616,591,164,181,100,410,1,1,163761009,1005,-14.28,3.43,12,0.20,-43.00,179.00,806,20230621,-23.82,209,20221021,193.78,806,-23.82,20230621,261,135.25,20230314,806,-23.82,20230621,209,193.78,20221021,0.00,N,096350,100,163 억,,1973193,N,N,0,N,00,N
20230904,090538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,606,1,2,0.17,15000486,24852,2.27,605,606,600,786,424,605,603.59,1.20,0,-2914,637,621,612,596,587,616,591,164,181,100,410,1,1,163761009,992,-14.09,3.39,12,0.02,-43.00,179.00,806,20230621,-24.81,209,20221021,189.95,806,-24.81,20230621,261,132.18,20230314,806,-24.81,20230621,209,189.95,20221021,0.00,N,096350,100,163 억,,1973193,N,N,0,N,00,N
20230901,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,605,-9,5,-1.47,664057592,1087433,99.75,614,628,603,798,430,614,610.67,1.29,0,-115982,635,624,618,607,601,621,604,164,184,100,410,1,1,163761009,991,-14.07,3.38,12,0.66,-43.00,179.00,806,20230621,-24.94,209,20221021,189.47,806,-24.94,20230621,261,131.80,20230314,806,-24.94,20230621,209,189.47,20221021,0.00,N,096350,100,163 억,,2113911,N,N,0,N,00,N
20230901,150536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,603,-11,5,-1.79,628248656,1028201,94.32,614,628,603,798,430,614,611.02,1.29,0,-116013,635,624,618,607,601,621,604,164,184,100,410,1,1,163761009,987,-14.02,3.37,12,0.63,-43.00,179.00,806,20230621,-25.19,209,20221021,188.52,806,-25.19,20230621,261,131.03,20230314,806,-25.19,20230621,209,188.52,20221021,0.00,N,096350,100,163 억,,2113911,N,N,0,N,00,N
20230901,140538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,610,-4,5,-0.65,416418283,678579,62.25,614,628,606,798,430,614,613.66,1.29,0,-28566,635,624,618,607,601,621,604,164,184,100,410,1,1,163761009,999,-14.19,3.41,12,0.41,-43.00,179.00,806,20230621,-24.32,209,20221021,191.87,806,-24.32,20230621,261,133.72,20230314,806,-24.32,20230621,209,191.87,20221021,0.00,N,096350,100,163 억,,2113911,N,N,0,N,00,N
20230901,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,610,-4,5,-0.65,391506032,637686,58.50,614,628,606,798,430,614,613.95,1.29,0,-17614,635,624,618,607,601,621,604,164,184,100,410,1,1,163761009,999,-14.19,3.41,12,0.39,-43.00,179.00,806,20230621,-24.32,209,20221021,191.87,806,-24.32,20230621,261,133.72,20230314,806,-24.32,20230621,209,191.87,20221021,0.00,N,096350,100,163 억,,2113911,N,N,0,N,00,N
20230901,120529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,612,-2,5,-0.33,284475814,461663,42.35,614,628,610,798,430,614,616.20,1.29,0,-25040,635,624,618,607,601,621,604,164,184,100,410,1,1,163761009,1002,-14.23,3.42,12,0.28,-43.00,179.00,806,20230621,-24.07,209,20221021,192.82,806,-24.07,20230621,261,134.48,20230314,806,-24.07,20230621,209,192.82,20221021,0.00,N,096350,100,163 억,,2113911,N,N,0,N,00,N
20230901,110530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,614,0,3,0.00,237549581,384922,35.31,614,628,612,798,430,614,617.14,1.29,0,7257,635,624,618,607,601,621,604,164,184,100,410,1,1,163761009,1005,-14.28,3.43,12,0.24,-43.00,179.00,806,20230621,-23.82,209,20221021,193.78,806,-23.82,20230621,261,135.25,20230314,806,-23.82,20230621,209,193.78,20221021,0.00,N,096350,100,163 억,,2113911,N,N,0,N,00,N
20230901,100526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,615,1,2,0.16,172241923,278523,25.55,614,628,612,798,430,614,618.41,1.29,0,18816,635,624,618,607,601,621,604,164,184,100,410,1,1,163761009,1007,-14.30,3.44,12,0.17,-43.00,179.00,806,20230621,-23.70,209,20221021,194.26,806,-23.70,20230621,261,135.63,20230314,806,-23.70,20230621,209,194.26,20221021,0.00,N,096350,100,163 억,,2113911,N,N,0,N,00,N
20230901,090519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,613,-1,5,-0.16,7072859,11527,1.06,614,615,612,798,430,614,613.59,1.29,0,-884,635,624,618,607,601,621,604,164,184,100,410,1,1,163761009,1004,-14.26,3.42,12,0.01,-43.00,179.00,806,20230621,-23.95,209,20221021,193.30,806,-23.95,20230621,261,134.87,20230314,806,-23.95,20230621,209,193.30,20221021,0.00,N,096350,100,163 억,,2113911,N,N,0,N,00,N