KissMeData/096350/price/prices-20240901.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
20240930,160745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,0,3,0.00,113427192,294259,277.55,387,394,380,503,271,387,385.47,0.36,0,-10616,393,390,387,384,381,388,382,164,116,100,270,1,1,163761009,634,27.64,1.92,12,0.18,14.00,202.00,649,20230919,-40.37,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,574,-32.58,20231004,320,20.94,20240805,0.04,N,096350,100,163 억,,585834,N,N,0,N,00,N
20240930,150757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,384,-3,5,-0.78,111066545,288149,271.79,387,394,380,503,271,387,385.45,0.36,0,-10472,393,390,387,384,381,388,382,164,116,100,270,1,1,163761009,629,27.43,1.90,12,0.18,14.00,202.00,649,20230919,-40.83,320,20240805,20.00,540,-28.89,20240223,320,20.00,20240805,574,-33.10,20231004,320,20.00,20240805,0.04,N,096350,100,163 억,,585834,N,N,0,N,00,N
20240930,140755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,-2,5,-0.52,93194845,241524,227.81,387,394,383,503,271,387,385.86,0.36,0,-4664,393,390,387,384,381,388,382,164,116,100,270,1,1,163761009,630,27.50,1.91,12,0.15,14.00,202.00,649,20230919,-40.68,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,574,-32.93,20231004,320,20.31,20240805,0.04,N,096350,100,163 억,,585834,N,N,0,N,00,N
20240930,130752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,1,2,0.26,86045894,223022,210.36,387,394,383,503,271,387,385.82,0.36,0,-1950,393,390,387,384,381,388,382,164,116,100,270,1,1,163761009,635,27.71,1.92,12,0.14,14.00,202.00,649,20230919,-40.22,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,574,-32.40,20231004,320,21.25,20240805,0.04,N,096350,100,163 억,,585834,N,N,0,N,00,N
20240930,120749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,389,2,2,0.52,60379750,156329,147.45,387,394,383,503,271,387,386.24,0.36,0,-14688,393,390,387,384,381,388,382,164,116,100,270,1,1,163761009,637,27.79,1.93,12,0.10,14.00,202.00,649,20230919,-40.06,320,20240805,21.56,540,-27.96,20240223,320,21.56,20240805,574,-32.23,20231004,320,21.56,20240805,0.04,N,096350,100,163 억,,585834,N,N,0,N,00,N
20240930,110747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,1,2,0.26,59649037,154447,145.68,387,394,383,503,271,387,386.21,0.36,0,-13626,393,390,387,384,381,388,382,164,116,100,270,1,1,163761009,635,27.71,1.92,12,0.09,14.00,202.00,649,20230919,-40.22,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,574,-32.40,20231004,320,21.25,20240805,0.04,N,096350,100,163 억,,585834,N,N,0,N,00,N
20240930,100746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,386,-1,5,-0.26,48057514,124611,117.54,387,394,383,503,271,387,385.66,0.36,0,5445,393,390,387,384,381,388,382,164,116,100,270,1,1,163761009,632,27.57,1.91,12,0.08,14.00,202.00,649,20230919,-40.52,320,20240805,20.62,540,-28.52,20240223,320,20.62,20240805,574,-32.75,20231004,320,20.62,20240805,0.04,N,096350,100,163 억,,585834,N,N,0,N,00,N
20240930,090716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,391,4,2,1.03,4495161,11615,10.96,387,394,387,503,271,387,387.01,0.36,0,-195,393,390,387,384,381,388,382,164,116,100,270,1,1,163761009,640,27.93,1.94,12,0.01,14.00,202.00,649,20230919,-39.75,320,20240805,22.19,540,-27.59,20240223,320,22.19,20240805,574,-31.88,20231004,320,22.19,20240805,0.04,N,096350,100,163 억,,585834,N,N,0,N,00,N
20240927,160749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,0,3,0.00,40002854,103634,32.77,388,390,384,503,271,387,386.00,0.36,0,1864,395,390,385,380,375,388,378,164,116,100,270,1,1,163761009,634,27.64,1.92,12,0.06,14.00,202.00,650,20230918,-40.46,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,574,-32.58,20231004,320,20.94,20240805,0.05,N,096350,100,163 억,,583571,N,N,0,N,00,N
20240927,150754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,0,3,0.00,39550502,102465,32.40,388,390,384,503,271,387,385.99,0.36,0,2296,395,390,385,380,375,388,378,164,116,100,270,1,1,163761009,634,27.64,1.92,12,0.06,14.00,202.00,650,20230918,-40.46,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,574,-32.58,20231004,320,20.94,20240805,0.05,N,096350,100,163 억,,583571,N,N,0,N,00,N
20240927,140801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,0,3,0.00,34761284,90045,28.47,388,390,384,503,271,387,386.04,0.36,0,-507,395,390,385,380,375,388,378,164,116,100,270,1,1,163761009,634,27.64,1.92,12,0.05,14.00,202.00,650,20230918,-40.46,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,574,-32.58,20231004,320,20.94,20240805,0.05,N,096350,100,163 억,,583571,N,N,0,N,00,N
20240927,130753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,0,3,0.00,23932686,61952,19.59,388,390,384,503,271,387,386.31,0.36,0,-1762,395,390,385,380,375,388,378,164,116,100,270,1,1,163761009,634,27.64,1.92,12,0.04,14.00,202.00,650,20230918,-40.46,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,574,-32.58,20231004,320,20.94,20240805,0.05,N,096350,100,163 억,,583571,N,N,0,N,00,N
20240927,120749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,0,3,0.00,20008039,51778,16.37,388,390,384,503,271,387,386.42,0.36,0,-1645,395,390,385,380,375,388,378,164,116,100,270,1,1,163761009,634,27.64,1.92,12,0.03,14.00,202.00,650,20230918,-40.46,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,574,-32.58,20231004,320,20.94,20240805,0.05,N,096350,100,163 억,,583571,N,N,0,N,00,N
20240927,110753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,1,2,0.26,16807758,43508,13.76,388,390,384,503,271,387,386.31,0.36,0,-3094,395,390,385,380,375,388,378,164,116,100,270,1,1,163761009,635,27.71,1.92,12,0.03,14.00,202.00,650,20230918,-40.31,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,574,-32.40,20231004,320,21.25,20240805,0.05,N,096350,100,163 억,,583571,N,N,0,N,00,N
20240927,100752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,0,3,0.00,8095320,20888,6.60,388,390,385,503,271,387,387.56,0.36,0,-4182,395,390,385,380,375,388,378,164,116,100,270,1,1,163761009,634,27.64,1.92,12,0.01,14.00,202.00,650,20230918,-40.46,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,574,-32.58,20231004,320,20.94,20240805,0.05,N,096350,100,163 억,,583571,N,N,0,N,00,N
20240927,090753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,1,2,0.26,3030117,7820,2.47,388,390,386,503,271,387,387.48,0.36,0,-2194,395,390,385,380,375,388,378,164,116,100,270,1,1,163761009,635,27.71,1.92,12,0.00,14.00,202.00,650,20230918,-40.31,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,574,-32.40,20231004,320,21.25,20240805,0.05,N,096350,100,163 억,,583571,N,N,0,N,00,N
20240926,160738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,-1,5,-0.26,121046479,315145,68.35,389,390,380,504,272,388,384.10,0.37,0,-16971,414,400,388,374,362,395,369,164,116,100,270,1,1,163761009,634,27.64,1.92,12,0.19,14.00,202.00,650,20230915,-40.46,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,574,-32.58,20230926,320,20.94,20240805,0.05,N,096350,100,163 억,,599771,N,N,0,N,00,N
20240926,150740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,-3,5,-0.77,109421404,284997,61.81,389,390,380,504,272,388,383.94,0.37,0,-18308,414,400,388,374,362,395,369,164,116,100,270,1,1,163761009,630,27.50,1.91,12,0.17,14.00,202.00,650,20230915,-40.77,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,574,-32.93,20230926,320,20.31,20240805,0.05,N,096350,100,163 억,,599771,N,N,0,N,00,N
20240926,140749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,-3,5,-0.77,100978198,263058,57.05,389,390,380,504,272,388,383.86,0.37,0,-15840,414,400,388,374,362,395,369,164,116,100,270,1,1,163761009,630,27.50,1.91,12,0.16,14.00,202.00,650,20230915,-40.77,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,574,-32.93,20230926,320,20.31,20240805,0.05,N,096350,100,163 억,,599771,N,N,0,N,00,N
20240926,130746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,384,-4,5,-1.03,67665148,176044,38.18,389,390,380,504,272,388,384.36,0.37,0,-17544,414,400,388,374,362,395,369,164,116,100,270,1,1,163761009,629,27.43,1.90,12,0.11,14.00,202.00,650,20230915,-40.92,320,20240805,20.00,540,-28.89,20240223,320,20.00,20240805,574,-33.10,20230926,320,20.00,20240805,0.05,N,096350,100,163 억,,599771,N,N,0,N,00,N
20240926,120748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,386,-2,5,-0.52,44563217,115826,25.12,389,390,380,504,272,388,384.74,0.37,0,-14255,414,400,388,374,362,395,369,164,116,100,270,1,1,163761009,632,27.57,1.91,12,0.07,14.00,202.00,650,20230915,-40.62,320,20240805,20.62,540,-28.52,20240223,320,20.62,20240805,574,-32.75,20230926,320,20.62,20240805,0.05,N,096350,100,163 억,,599771,N,N,0,N,00,N
20240926,110746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,-1,5,-0.26,40912711,106330,23.06,389,390,380,504,272,388,384.77,0.37,0,-14156,414,400,388,374,362,395,369,164,116,100,270,1,1,163761009,634,27.64,1.92,12,0.06,14.00,202.00,650,20230915,-40.46,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,574,-32.58,20230926,320,20.94,20240805,0.05,N,096350,100,163 억,,599771,N,N,0,N,00,N
20240926,100749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,384,-4,5,-1.03,29338979,76323,16.55,389,390,380,504,272,388,384.41,0.37,0,-2468,414,400,388,374,362,395,369,164,116,100,270,1,1,163761009,629,27.43,1.90,12,0.05,14.00,202.00,650,20230915,-40.92,320,20240805,20.00,540,-28.89,20240223,320,20.00,20240805,574,-33.10,20230926,320,20.00,20240805,0.05,N,096350,100,163 억,,599771,N,N,0,N,00,N
20240926,090745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,2,2,0.52,537257,1381,0.30,389,390,388,504,272,388,389.03,0.37,0,-935,414,400,388,374,362,395,369,164,116,100,270,1,1,163761009,639,27.86,1.93,12,0.00,14.00,202.00,650,20230915,-40.00,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,574,-32.06,20230926,320,21.88,20240805,0.05,N,096350,100,163 억,,599771,N,N,0,N,00,N
20240925,160738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,-3,5,-0.77,180444770,461043,256.32,391,402,376,508,274,391,391.38,0.36,0,6596,397,393,389,385,381,392,384,164,117,100,280,1,1,163761009,635,27.71,1.92,12,0.28,14.00,202.00,650,20230915,-40.31,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,597,-35.01,20230925,320,21.25,20240805,0.05,N,096350,100,163 억,,590671,N,N,0,N,00,N
20240925,150744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,389,-2,5,-0.51,174082810,444635,247.19,391,402,376,508,274,391,391.52,0.36,0,9853,397,393,389,385,381,392,384,164,117,100,280,1,1,163761009,637,27.79,1.93,12,0.27,14.00,202.00,650,20230915,-40.15,320,20240805,21.56,540,-27.96,20240223,320,21.56,20240805,597,-34.84,20230925,320,21.56,20240805,0.05,N,096350,100,163 억,,590671,N,N,0,N,00,N
20240925,140746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,391,0,3,0.00,140601670,357957,199.01,391,402,386,508,274,391,392.79,0.36,0,15962,397,393,389,385,381,392,384,164,117,100,280,1,1,163761009,640,27.93,1.94,12,0.22,14.00,202.00,650,20230915,-39.85,320,20240805,22.19,540,-27.59,20240223,320,22.19,20240805,597,-34.51,20230925,320,22.19,20240805,0.05,N,096350,100,163 억,,590671,N,N,0,N,00,N
20240925,130744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,392,1,2,0.26,114911017,291964,162.32,391,402,388,508,274,391,393.58,0.36,0,18802,397,393,389,385,381,392,384,164,117,100,280,1,1,163761009,642,28.00,1.94,12,0.18,14.00,202.00,650,20230915,-39.69,320,20240805,22.50,540,-27.41,20240223,320,22.50,20240805,597,-34.34,20230925,320,22.50,20240805,0.05,N,096350,100,163 억,,590671,N,N,0,N,00,N
20240925,120744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,391,0,3,0.00,102172369,259346,144.18,391,402,388,508,274,391,393.96,0.36,0,11528,397,393,389,385,381,392,384,164,117,100,280,1,1,163761009,640,27.93,1.94,12,0.16,14.00,202.00,650,20230915,-39.85,320,20240805,22.19,540,-27.59,20240223,320,22.19,20240805,597,-34.51,20230925,320,22.19,20240805,0.05,N,096350,100,163 억,,590671,N,N,0,N,00,N
20240925,110741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,392,1,2,0.26,95127057,241385,134.20,391,402,388,508,274,391,394.09,0.36,0,11528,397,393,389,385,381,392,384,164,117,100,280,1,1,163761009,642,28.00,1.94,12,0.15,14.00,202.00,650,20230915,-39.69,320,20240805,22.50,540,-27.41,20240223,320,22.50,20240805,597,-34.34,20230925,320,22.50,20240805,0.05,N,096350,100,163 억,,590671,N,N,0,N,00,N
20240925,100743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,393,2,2,0.51,78047431,197652,109.88,391,402,388,508,274,391,394.87,0.36,0,11051,397,393,389,385,381,392,384,164,117,100,280,1,1,163761009,644,28.07,1.95,12,0.12,14.00,202.00,650,20230915,-39.54,320,20240805,22.81,540,-27.22,20240223,320,22.81,20240805,597,-34.17,20230925,320,22.81,20240805,0.05,N,096350,100,163 억,,590671,N,N,0,N,00,N
20240925,090746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,391,0,3,0.00,2208418,5651,3.14,391,391,390,508,274,391,390.80,0.36,0,-351,397,393,389,385,381,392,384,164,117,100,280,1,1,163761009,640,27.93,1.94,12,0.00,14.00,202.00,650,20230915,-39.85,320,20240805,22.19,540,-27.59,20240223,320,22.19,20240805,597,-34.51,20230925,320,22.19,20240805,0.05,N,096350,100,163 억,,590671,N,N,0,N,00,N
20240924,160737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,391,-1,5,-0.26,69329248,177818,59.49,392,393,385,509,275,392,389.89,0.35,0,12903,408,400,395,387,382,397,384,164,117,100,280,1,1,163761009,640,27.93,1.94,12,0.11,14.00,202.00,709,20230913,-44.85,320,20240805,22.19,540,-27.59,20240223,320,22.19,20240805,597,-34.51,20230925,320,22.19,20240805,0.05,N,096350,100,163 억,,577735,N,N,0,N,00,N
20240924,150739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,-2,5,-0.51,65147099,167097,55.90,392,393,385,509,275,392,389.88,0.35,0,12968,408,400,395,387,382,397,384,164,117,100,280,1,1,163761009,639,27.86,1.93,12,0.10,14.00,202.00,709,20230913,-44.99,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,597,-34.67,20230925,320,21.88,20240805,0.05,N,096350,100,163 억,,577735,N,N,0,N,00,N
20240924,140735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,-5,5,-1.28,53259399,136570,45.69,392,393,385,509,275,392,389.98,0.35,0,11299,408,400,395,387,382,397,384,164,117,100,280,1,1,163761009,634,27.64,1.92,12,0.08,14.00,202.00,709,20230913,-45.42,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,597,-35.18,20230925,320,20.94,20240805,0.05,N,096350,100,163 억,,577735,N,N,0,N,00,N
20240924,130737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,-2,5,-0.51,38418660,98418,32.93,392,393,385,509,275,392,390.36,0.35,0,6751,408,400,395,387,382,397,384,164,117,100,280,1,1,163761009,639,27.86,1.93,12,0.06,14.00,202.00,709,20230913,-44.99,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,597,-34.67,20230925,320,21.88,20240805,0.05,N,096350,100,163 억,,577735,N,N,0,N,00,N
20240924,120732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,-2,5,-0.51,33248039,85138,28.48,392,393,385,509,275,392,390.52,0.35,0,6912,408,400,395,387,382,397,384,164,117,100,280,1,1,163761009,639,27.86,1.93,12,0.05,14.00,202.00,709,20230913,-44.99,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,597,-34.67,20230925,320,21.88,20240805,0.05,N,096350,100,163 억,,577735,N,N,0,N,00,N
20240924,110739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,-2,5,-0.51,29070733,74415,24.90,392,393,385,509,275,392,390.66,0.35,0,4133,408,400,395,387,382,397,384,164,117,100,280,1,1,163761009,639,27.86,1.93,12,0.05,14.00,202.00,709,20230913,-44.99,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,597,-34.67,20230925,320,21.88,20240805,0.05,N,096350,100,163 억,,577735,N,N,0,N,00,N
20240924,100738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,393,1,2,0.26,23832183,60996,20.41,392,393,385,509,275,392,390.72,0.35,0,4173,408,400,395,387,382,397,384,164,117,100,280,1,1,163761009,644,28.07,1.95,12,0.04,14.00,202.00,709,20230913,-44.57,320,20240805,22.81,540,-27.22,20240223,320,22.81,20240805,597,-34.17,20230925,320,22.81,20240805,0.05,N,096350,100,163 억,,577735,N,N,0,N,00,N
20240924,090739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,391,-1,5,-0.26,3374210,8645,2.89,392,392,385,509,275,392,390.31,0.35,0,-2798,408,400,395,387,382,397,384,164,117,100,280,1,1,163761009,640,27.93,1.94,12,0.01,14.00,202.00,709,20230913,-44.85,320,20240805,22.19,540,-27.59,20240223,320,22.19,20240805,597,-34.51,20230925,320,22.19,20240805,0.05,N,096350,100,163 억,,577735,N,N,0,N,00,N
20240923,160735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,392,-5,5,-1.26,117425589,298609,62.87,399,403,390,516,278,397,393.24,0.34,0,14904,415,405,398,388,381,402,385,164,119,100,280,1,1,163761009,642,28.00,1.94,12,0.18,14.00,202.00,730,20230912,-46.30,320,20240805,22.50,540,-27.41,20240223,320,22.50,20240805,597,-34.34,20230925,320,22.50,20240805,0.05,N,096350,100,163 억,,560147,N,N,0,N,00,N
20240923,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,392,-5,5,-1.26,109204816,277602,58.45,399,403,390,516,278,397,393.39,0.34,0,18920,415,405,398,388,381,402,385,164,119,100,280,1,1,163761009,642,28.00,1.94,12,0.17,14.00,202.00,730,20230912,-46.30,320,20240805,22.50,540,-27.41,20240223,320,22.50,20240805,597,-34.34,20230925,320,22.50,20240805,0.05,N,096350,100,163 억,,560147,N,N,0,N,00,N
20240923,140743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,394,-3,5,-0.76,66499072,168717,35.52,399,403,391,516,278,397,394.15,0.34,0,9205,415,405,398,388,381,402,385,164,119,100,280,1,1,163761009,645,28.14,1.95,12,0.10,14.00,202.00,730,20230912,-46.03,320,20240805,23.12,540,-27.04,20240223,320,23.12,20240805,597,-34.00,20230925,320,23.12,20240805,0.05,N,096350,100,163 억,,560147,N,N,0,N,00,N
20240923,130737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,393,-4,5,-1.01,62054076,157450,33.15,399,403,391,516,278,397,394.12,0.34,0,9834,415,405,398,388,381,402,385,164,119,100,280,1,1,163761009,644,28.07,1.95,12,0.10,14.00,202.00,730,20230912,-46.16,320,20240805,22.81,540,-27.22,20240223,320,22.81,20240805,597,-34.17,20230925,320,22.81,20240805,0.05,N,096350,100,163 억,,560147,N,N,0,N,00,N
20240923,120737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,396,-1,5,-0.25,57120998,144938,30.51,399,403,391,516,278,397,394.11,0.34,0,11863,415,405,398,388,381,402,385,164,119,100,280,1,1,163761009,648,28.29,1.96,12,0.09,14.00,202.00,730,20230912,-45.75,320,20240805,23.75,540,-26.67,20240223,320,23.75,20240805,597,-33.67,20230925,320,23.75,20240805,0.05,N,096350,100,163 억,,560147,N,N,0,N,00,N
20240923,110738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,396,-1,5,-0.25,54614422,138589,29.18,399,403,391,516,278,397,394.07,0.34,0,13086,415,405,398,388,381,402,385,164,119,100,280,1,1,163761009,648,28.29,1.96,12,0.08,14.00,202.00,730,20230912,-45.75,320,20240805,23.75,540,-26.67,20240223,320,23.75,20240805,597,-33.67,20230925,320,23.75,20240805,0.05,N,096350,100,163 억,,560147,N,N,0,N,00,N
20240923,100737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,396,-1,5,-0.25,22713970,57429,12.09,399,403,392,516,278,397,395.51,0.34,0,-673,415,405,398,388,381,402,385,164,119,100,280,1,1,163761009,648,28.29,1.96,12,0.04,14.00,202.00,730,20230912,-45.75,320,20240805,23.75,540,-26.67,20240223,320,23.75,20240805,597,-33.67,20230925,320,23.75,20240805,0.05,N,096350,100,163 억,,560147,N,N,0,N,00,N
20240923,090736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,400,3,2,0.76,4528086,11394,2.40,399,403,396,516,278,397,397.41,0.34,0,-1146,415,405,398,388,381,402,385,164,119,100,280,1,1,163761009,655,28.57,1.98,12,0.01,14.00,202.00,730,20230912,-45.21,320,20240805,25.00,540,-25.93,20240223,320,25.00,20240805,597,-33.00,20230925,320,25.00,20240805,0.05,N,096350,100,163 억,,560147,N,N,0,N,00,N
20240913,160659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,391,5,2,1.30,100518842,259954,130.91,386,392,382,501,271,386,386.67,0.28,0,38172,394,390,386,382,378,392,384,164,115,100,270,1,1,163761009,640,27.93,1.94,12,0.16,14.00,202.00,730,20230912,-46.44,320,20240805,22.19,540,-27.59,20240223,320,22.19,20240805,709,-44.85,20230913,320,22.19,20240805,0.05,N,096350,100,163 억,,465950,N,N,0,N,00,N
20240913,150707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,391,5,2,1.30,93867770,242925,122.33,386,392,382,501,271,386,386.41,0.28,0,33153,394,390,386,382,378,392,384,164,115,100,270,1,1,163761009,640,27.93,1.94,12,0.15,14.00,202.00,730,20230912,-46.44,320,20240805,22.19,540,-27.59,20240223,320,22.19,20240805,709,-44.85,20230913,320,22.19,20240805,0.05,N,096350,100,163 억,,465950,N,N,0,N,00,N
20240913,140709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,389,3,2,0.78,75470055,195749,98.58,386,390,382,501,271,386,385.55,0.28,0,34222,394,390,386,382,378,392,384,164,115,100,270,1,1,163761009,637,27.79,1.93,12,0.12,14.00,202.00,730,20230912,-46.71,320,20240805,21.56,540,-27.96,20240223,320,21.56,20240805,709,-45.13,20230913,320,21.56,20240805,0.05,N,096350,100,163 억,,465950,N,N,0,N,00,N
20240913,130705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,2,2,0.52,62004972,160977,81.07,386,390,382,501,271,386,385.18,0.28,0,25326,394,390,386,382,378,392,384,164,115,100,270,1,1,163761009,635,27.71,1.92,12,0.10,14.00,202.00,730,20230912,-46.85,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,709,-45.28,20230913,320,21.25,20240805,0.05,N,096350,100,163 억,,465950,N,N,0,N,00,N
20240913,120706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,386,0,3,0.00,45084056,117200,59.02,386,390,382,501,271,386,384.68,0.28,0,15846,394,390,386,382,378,392,384,164,115,100,270,1,1,163761009,632,27.57,1.91,12,0.07,14.00,202.00,730,20230912,-47.12,320,20240805,20.62,540,-28.52,20240223,320,20.62,20240805,709,-45.56,20230913,320,20.62,20240805,0.05,N,096350,100,163 억,,465950,N,N,0,N,00,N
20240913,110705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,2,2,0.52,20974039,54417,27.40,386,390,383,501,271,386,385.43,0.28,0,9402,394,390,386,382,378,392,384,164,115,100,270,1,1,163761009,635,27.71,1.92,12,0.03,14.00,202.00,730,20230912,-46.85,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,709,-45.28,20230913,320,21.25,20240805,0.05,N,096350,100,163 억,,465950,N,N,0,N,00,N
20240913,100708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,-1,5,-0.26,13676845,35550,17.90,386,388,383,501,271,386,384.72,0.28,0,5516,394,390,386,382,378,392,384,164,115,100,270,1,1,163761009,630,27.50,1.91,12,0.02,14.00,202.00,730,20230912,-47.26,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,709,-45.70,20230913,320,20.31,20240805,0.05,N,096350,100,163 억,,465950,N,N,0,N,00,N
20240913,090710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,2,2,0.52,453724,1171,0.59,386,388,386,501,271,386,387.47,0.28,0,-849,394,390,386,382,378,392,384,164,115,100,270,1,1,163761009,635,27.71,1.92,12,0.00,14.00,202.00,730,20230912,-46.85,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,709,-45.28,20230913,320,21.25,20240805,0.05,N,096350,100,163 억,,465950,N,N,0,N,00,N
20240912,160656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,386,1,2,0.26,76372007,198134,73.86,384,390,382,500,270,385,385.46,0.28,0,7651,397,390,385,378,373,394,382,164,115,100,270,1,1,163761009,632,27.57,1.91,12,0.12,14.00,202.00,730,20230912,-47.12,320,20240805,20.62,540,-28.52,20240223,320,20.62,20240805,730,-47.12,20230912,320,20.62,20240805,0.05,N,096350,100,163 억,,457760,N,N,0,N,00,N
20240912,150703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,0,3,0.00,70796606,183665,68.47,384,390,382,500,270,385,385.47,0.28,0,8182,397,390,385,378,373,394,382,164,115,100,270,1,1,163761009,630,27.50,1.91,12,0.11,14.00,202.00,730,20230912,-47.26,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,730,-47.26,20230912,320,20.31,20240805,0.05,N,096350,100,163 억,,457760,N,N,0,N,00,N
20240912,140707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,0,3,0.00,65589661,170086,63.41,384,390,382,500,270,385,385.63,0.28,0,6247,397,390,385,378,373,394,382,164,115,100,270,1,1,163761009,630,27.50,1.91,12,0.10,14.00,202.00,730,20230912,-47.26,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,730,-47.26,20230912,320,20.31,20240805,0.05,N,096350,100,163 억,,457760,N,N,0,N,00,N
20240912,130703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,2,2,0.52,54479006,141137,52.61,384,390,382,500,270,385,386.00,0.28,0,6281,397,390,385,378,373,394,382,164,115,100,270,1,1,163761009,634,27.64,1.92,12,0.09,14.00,202.00,730,20230912,-46.99,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,730,-46.99,20230912,320,20.94,20240805,0.05,N,096350,100,163 억,,457760,N,N,0,N,00,N
20240912,120701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,2,2,0.52,44324804,114794,42.79,384,390,382,500,270,385,386.12,0.28,0,6648,397,390,385,378,373,394,382,164,115,100,270,1,1,163761009,634,27.64,1.92,12,0.07,14.00,202.00,730,20230912,-46.99,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,730,-46.99,20230912,320,20.94,20240805,0.05,N,096350,100,163 억,,457760,N,N,0,N,00,N
20240912,110700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,3,2,0.78,41582897,107719,40.16,384,390,382,500,270,385,386.03,0.28,0,7149,397,390,385,378,373,394,382,164,115,100,270,1,1,163761009,635,27.71,1.92,12,0.07,14.00,202.00,730,20230912,-46.85,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,730,-46.85,20230912,320,21.25,20240805,0.05,N,096350,100,163 억,,457760,N,N,0,N,00,N
20240912,100701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,383,-2,5,-0.52,26887525,69673,25.97,384,390,382,500,270,385,385.91,0.28,0,16690,397,390,385,378,373,394,382,164,115,100,270,1,1,163761009,627,27.36,1.90,12,0.04,14.00,202.00,730,20230912,-47.53,320,20240805,19.69,540,-29.07,20240223,320,19.69,20240805,730,-47.53,20230912,320,19.69,20240805,0.05,N,096350,100,163 억,,457760,N,N,0,N,00,N
20240912,090702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,384,-1,5,-0.26,1407809,3676,1.37,384,384,382,500,270,385,382.97,0.28,0,162,397,390,385,378,373,394,382,164,115,100,270,1,1,163761009,629,27.43,1.90,12,0.00,14.00,202.00,730,20230912,-47.40,320,20240805,20.00,540,-28.89,20240223,320,20.00,20240805,730,-47.40,20230912,320,20.00,20240805,0.05,N,096350,100,163 억,,457760,N,N,0,N,00,N
20240911,160647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,1,2,0.26,101967394,266345,94.32,384,392,380,499,269,384,382.84,0.31,0,-57019,395,389,386,380,377,388,379,164,115,100,270,1,1,163761009,630,27.50,1.91,12,0.16,14.00,202.00,730,20230912,-47.26,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,730,-47.26,20230912,320,20.31,20240805,0.05,N,096350,100,163 억,,512451,N,N,0,N,00,N
20240911,150652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,384,0,3,0.00,98149323,256418,90.80,384,392,380,499,269,384,382.77,0.31,0,-49841,395,389,386,380,377,388,379,164,115,100,270,1,1,163761009,629,27.43,1.90,12,0.16,14.00,202.00,730,20230912,-47.40,320,20240805,20.00,540,-28.89,20240223,320,20.00,20240805,730,-47.40,20230912,320,20.00,20240805,0.05,N,096350,100,163 억,,512451,N,N,0,N,00,N
20240911,140651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,384,0,3,0.00,54624810,142299,50.39,384,392,381,499,269,384,383.87,0.31,0,-8252,395,389,386,380,377,388,379,164,115,100,270,1,1,163761009,629,27.43,1.90,12,0.09,14.00,202.00,730,20230912,-47.40,320,20240805,20.00,540,-28.89,20240223,320,20.00,20240805,730,-47.40,20230912,320,20.00,20240805,0.05,N,096350,100,163 억,,512451,N,N,0,N,00,N
20240911,130650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,384,0,3,0.00,47046382,122503,43.38,384,392,381,499,269,384,384.04,0.31,0,-7488,395,389,386,380,377,388,379,164,115,100,270,1,1,163761009,629,27.43,1.90,12,0.07,14.00,202.00,730,20230912,-47.40,320,20240805,20.00,540,-28.89,20240223,320,20.00,20240805,730,-47.40,20230912,320,20.00,20240805,0.05,N,096350,100,163 억,,512451,N,N,0,N,00,N
20240911,120655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,3,2,0.78,27220047,70630,25.01,384,392,383,499,269,384,385.39,0.31,0,-7192,395,389,386,380,377,388,379,164,115,100,270,1,1,163761009,634,27.64,1.92,12,0.04,14.00,202.00,730,20230912,-46.99,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,730,-46.99,20230912,320,20.94,20240805,0.05,N,096350,100,163 억,,512451,N,N,0,N,00,N
20240911,110646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,384,0,3,0.00,11832471,30734,10.88,384,392,384,499,269,384,385.00,0.31,0,-7294,395,389,386,380,377,388,379,164,115,100,270,1,1,163761009,629,27.43,1.90,12,0.02,14.00,202.00,730,20230912,-47.40,320,20240805,20.00,540,-28.89,20240223,320,20.00,20240805,730,-47.40,20230912,320,20.00,20240805,0.05,N,096350,100,163 억,,512451,N,N,0,N,00,N
20240911,100644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,386,2,2,0.52,4929354,12783,4.53,384,392,384,499,269,384,385.62,0.31,0,-500,395,389,386,380,377,388,379,164,115,100,270,1,1,163761009,632,27.57,1.91,12,0.01,14.00,202.00,730,20230912,-47.12,320,20240805,20.62,540,-28.52,20240223,320,20.62,20240805,730,-47.12,20230912,320,20.62,20240805,0.05,N,096350,100,163 억,,512451,N,N,0,N,00,N
20240911,090657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,6,2,1.56,1569629,4056,1.44,384,392,384,499,269,384,386.99,0.31,0,-299,395,389,386,380,377,388,379,164,115,100,270,1,1,163761009,639,27.86,1.93,12,0.00,14.00,202.00,730,20230912,-46.58,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,730,-46.58,20230912,320,21.88,20240805,0.05,N,096350,100,163 억,,512451,N,N,0,N,00,N
20240910,160648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,384,-6,5,-1.54,109353244,282396,120.68,389,392,383,507,273,390,387.23,0.33,0,-26593,406,398,387,379,368,402,383,164,117,100,280,1,1,163761009,629,27.43,1.90,12,0.17,14.00,202.00,730,20230912,-47.40,320,20240805,20.00,540,-28.89,20240223,320,20.00,20240805,730,-47.40,20230912,320,20.00,20240805,0.05,N,096350,100,163 억,,538681,N,N,0,N,00,N
20240910,150652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,-5,5,-1.28,98913714,255240,109.07,389,392,383,507,273,390,387.53,0.33,0,-25704,406,398,387,379,368,402,383,164,117,100,280,1,1,163761009,630,27.50,1.91,12,0.16,14.00,202.00,730,20230912,-47.26,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,730,-47.26,20230912,320,20.31,20240805,0.05,N,096350,100,163 억,,538681,N,N,0,N,00,N
20240910,140648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,-2,5,-0.51,86931770,224137,95.78,389,392,386,507,273,390,387.85,0.33,0,-24063,406,398,387,379,368,402,383,164,117,100,280,1,1,163761009,635,27.71,1.92,12,0.14,14.00,202.00,730,20230912,-46.85,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,730,-46.85,20230912,320,21.25,20240805,0.05,N,096350,100,163 억,,538681,N,N,0,N,00,N
20240910,130647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,388,-2,5,-0.51,74547924,192107,82.09,389,392,386,507,273,390,388.05,0.33,0,-7803,406,398,387,379,368,402,383,164,117,100,280,1,1,163761009,635,27.71,1.92,12,0.12,14.00,202.00,730,20230912,-46.85,320,20240805,21.25,540,-28.15,20240223,320,21.25,20240805,730,-46.85,20230912,320,21.25,20240805,0.05,N,096350,100,163 억,,538681,N,N,0,N,00,N
20240910,120647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,389,-1,5,-0.26,70337620,181251,77.45,389,392,386,507,273,390,388.07,0.33,0,-7206,406,398,387,379,368,402,383,164,117,100,280,1,1,163761009,637,27.79,1.93,12,0.11,14.00,202.00,730,20230912,-46.71,320,20240805,21.56,540,-27.96,20240223,320,21.56,20240805,730,-46.71,20230912,320,21.56,20240805,0.05,N,096350,100,163 억,,538681,N,N,0,N,00,N
20240910,110646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,0,3,0.00,53994403,139102,59.44,389,392,386,507,273,390,388.16,0.33,0,2025,406,398,387,379,368,402,383,164,117,100,280,1,1,163761009,639,27.86,1.93,12,0.08,14.00,202.00,730,20230912,-46.58,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,730,-46.58,20230912,320,21.88,20240805,0.05,N,096350,100,163 억,,538681,N,N,0,N,00,N
20240910,100650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,0,3,0.00,45101942,116299,49.70,389,392,386,507,273,390,387.81,0.33,0,3555,406,398,387,379,368,402,383,164,117,100,280,1,1,163761009,639,27.86,1.93,12,0.07,14.00,202.00,730,20230912,-46.58,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,730,-46.58,20230912,320,21.88,20240805,0.05,N,096350,100,163 억,,538681,N,N,0,N,00,N
20240910,090647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,392,2,2,0.51,1745132,4480,1.91,389,392,388,507,273,390,389.54,0.33,0,-689,406,398,387,379,368,402,383,164,117,100,280,1,1,163761009,642,28.00,1.94,12,0.00,14.00,202.00,730,20230912,-46.30,320,20240805,22.50,540,-27.41,20240223,320,22.50,20240805,730,-46.30,20230912,320,22.50,20240805,0.05,N,096350,100,163 억,,538681,N,N,0,N,00,N
20240909,160635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,-2,5,-0.51,90566674,233992,58.91,376,395,376,509,275,392,387.05,0.29,0,57370,408,399,394,385,380,397,383,164,117,100,280,1,1,163761009,639,27.86,1.93,12,0.14,14.00,202.00,730,20230912,-46.58,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,730,-46.58,20230912,320,21.88,20240805,0.05,N,096350,100,163 억,,480563,N,N,0,N,00,N
20240909,150640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,-2,5,-0.51,86071374,222474,56.01,376,395,376,509,275,392,386.88,0.29,0,56008,408,399,394,385,380,397,383,164,117,100,280,1,1,163761009,639,27.86,1.93,12,0.14,14.00,202.00,730,20230912,-46.58,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,730,-46.58,20230912,320,21.88,20240805,0.05,N,096350,100,163 억,,480563,N,N,0,N,00,N
20240909,140643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,392,0,3,0.00,78809401,203856,51.32,376,395,376,509,275,392,386.59,0.29,0,55867,408,399,394,385,380,397,383,164,117,100,280,1,1,163761009,642,28.00,1.94,12,0.12,14.00,202.00,730,20230912,-46.30,320,20240805,22.50,540,-27.41,20240223,320,22.50,20240805,730,-46.30,20230912,320,22.50,20240805,0.05,N,096350,100,163 억,,480563,N,N,0,N,00,N
20240909,130640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,392,0,3,0.00,64096679,166261,41.86,376,392,376,509,275,392,385.52,0.29,0,49166,408,399,394,385,380,397,383,164,117,100,280,1,1,163761009,642,28.00,1.94,12,0.10,14.00,202.00,730,20230912,-46.30,320,20240805,22.50,540,-27.41,20240223,320,22.50,20240805,730,-46.30,20230912,320,22.50,20240805,0.05,N,096350,100,163 억,,480563,N,N,0,N,00,N
20240909,120637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,-2,5,-0.51,55301959,143773,36.20,376,392,376,509,275,392,384.65,0.29,0,35719,408,399,394,385,380,397,383,164,117,100,280,1,1,163761009,639,27.86,1.93,12,0.09,14.00,202.00,730,20230912,-46.58,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,730,-46.58,20230912,320,21.88,20240805,0.05,N,096350,100,163 억,,480563,N,N,0,N,00,N
20240909,110637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,-2,5,-0.51,45298069,117966,29.70,376,392,376,509,275,392,383.99,0.29,0,22499,408,399,394,385,380,397,383,164,117,100,280,1,1,163761009,639,27.86,1.93,12,0.07,14.00,202.00,730,20230912,-46.58,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,730,-46.58,20230912,320,21.88,20240805,0.05,N,096350,100,163 억,,480563,N,N,0,N,00,N
20240909,100642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,-5,5,-1.28,37866381,98868,24.89,376,392,376,509,275,392,383.00,0.29,0,21911,408,399,394,385,380,397,383,164,117,100,280,1,1,163761009,634,27.64,1.92,12,0.06,14.00,202.00,730,20230912,-46.99,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,730,-46.99,20230912,320,20.94,20240805,0.05,N,096350,100,163 억,,480563,N,N,0,N,00,N
20240909,090636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,386,-6,5,-1.53,19114435,50391,12.69,376,386,376,509,275,392,379.32,0.29,0,20459,408,399,394,385,380,397,383,164,117,100,280,1,1,163761009,632,27.57,1.91,12,0.03,14.00,202.00,730,20230912,-47.12,320,20240805,20.62,540,-28.52,20240223,320,20.62,20240805,730,-47.12,20230912,320,20.62,20240805,0.05,N,096350,100,163 억,,480563,N,N,0,N,00,N
20240906,160628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,392,-6,5,-1.51,154727548,394753,41.62,398,403,389,517,279,398,391.96,0.33,0,-70359,426,412,402,388,378,407,383,164,119,100,280,1,1,163761009,642,28.00,1.94,12,0.24,14.00,202.00,730,20230912,-46.30,320,20240805,22.50,540,-27.41,20240223,320,22.50,20240805,730,-46.30,20230912,320,22.50,20240805,0.03,N,096350,100,163 억,,547161,N,N,0,N,00,N
20240906,150639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,391,-7,5,-1.76,148043724,377654,39.82,398,403,389,517,279,398,392.01,0.33,0,-62207,426,412,402,388,378,407,383,164,119,100,280,1,1,163761009,640,27.93,1.94,12,0.23,14.00,202.00,730,20230912,-46.44,320,20240805,22.19,540,-27.59,20240223,320,22.19,20240805,730,-46.44,20230912,320,22.19,20240805,0.03,N,096350,100,163 억,,547161,N,N,0,N,00,N
20240906,140642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,392,-6,5,-1.51,140173046,357530,37.70,398,403,389,517,279,398,392.06,0.33,0,-55711,426,412,402,388,378,407,383,164,119,100,280,1,1,163761009,642,28.00,1.94,12,0.22,14.00,202.00,730,20230912,-46.30,320,20240805,22.50,540,-27.41,20240223,320,22.50,20240805,730,-46.30,20230912,320,22.50,20240805,0.03,N,096350,100,163 억,,547161,N,N,0,N,00,N
20240906,130638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,394,-4,5,-1.01,127235809,324399,34.20,398,403,389,517,279,398,392.22,0.33,0,-36810,426,412,402,388,378,407,383,164,119,100,280,1,1,163761009,645,28.14,1.95,12,0.20,14.00,202.00,730,20230912,-46.03,320,20240805,23.12,540,-27.04,20240223,320,23.12,20240805,730,-46.03,20230912,320,23.12,20240805,0.03,N,096350,100,163 억,,547161,N,N,0,N,00,N
20240906,120639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,395,-3,5,-0.75,118844123,302937,31.94,398,403,389,517,279,398,392.31,0.33,0,-30345,426,412,402,388,378,407,383,164,119,100,280,1,1,163761009,647,28.21,1.96,12,0.18,14.00,202.00,730,20230912,-45.89,320,20240805,23.44,540,-26.85,20240223,320,23.44,20240805,730,-45.89,20230912,320,23.44,20240805,0.03,N,096350,100,163 억,,547161,N,N,0,N,00,N
20240906,110641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,391,-7,5,-1.76,104482655,266606,28.11,398,403,389,517,279,398,391.90,0.33,0,-22126,426,412,402,388,378,407,383,164,119,100,280,1,1,163761009,640,27.93,1.94,12,0.16,14.00,202.00,730,20230912,-46.44,320,20240805,22.19,540,-27.59,20240223,320,22.19,20240805,730,-46.44,20230912,320,22.19,20240805,0.03,N,096350,100,163 억,,547161,N,N,0,N,00,N
20240906,100636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,-8,5,-2.01,86716883,220999,23.30,398,403,390,517,279,398,392.39,0.33,0,-12051,426,412,402,388,378,407,383,164,119,100,280,1,1,163761009,639,27.86,1.93,12,0.13,14.00,202.00,730,20230912,-46.58,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,730,-46.58,20230912,320,21.88,20240805,0.03,N,096350,100,163 억,,547161,N,N,0,N,00,N
20240906,090640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,402,4,2,1.01,3575872,8947,0.94,398,403,398,517,279,398,399.67,0.33,0,-2545,426,412,402,388,378,407,383,164,119,100,280,1,1,163761009,658,28.71,1.99,12,0.01,14.00,202.00,730,20230912,-44.93,320,20240805,25.62,540,-25.56,20240223,320,25.62,20240805,730,-44.93,20230912,320,25.62,20240805,0.03,N,096350,100,163 억,,547161,N,N,0,N,00,N
20240905,160629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,398,-7,5,-1.73,379010662,948362,49.38,410,416,392,526,284,405,399.65,0.33,0,-1749,445,424,399,378,353,435,389,164,121,100,290,1,1,163761009,652,28.43,1.97,12,0.58,14.00,202.00,730,20230912,-45.48,320,20240805,24.38,540,-26.30,20240223,320,24.38,20240805,730,-45.48,20230912,320,24.38,20240805,0.03,N,096350,100,163 억,,546288,N,N,0,N,00,N
20240905,150638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,398,-7,5,-1.73,336930425,842218,43.85,410,416,392,526,284,405,400.05,0.33,0,13445,445,424,399,378,353,435,389,164,121,100,290,1,1,163761009,652,28.43,1.97,12,0.51,14.00,202.00,730,20230912,-45.48,320,20240805,24.38,540,-26.30,20240223,320,24.38,20240805,730,-45.48,20230912,320,24.38,20240805,0.03,N,096350,100,163 억,,546288,N,N,0,N,00,N
20240905,140635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,397,-8,5,-1.98,313448813,783071,40.77,410,416,392,526,284,405,400.28,0.33,0,28218,445,424,399,378,353,435,389,164,121,100,290,1,1,163761009,650,28.36,1.97,12,0.48,14.00,202.00,730,20230912,-45.62,320,20240805,24.06,540,-26.48,20240223,320,24.06,20240805,730,-45.62,20230912,320,24.06,20240805,0.03,N,096350,100,163 억,,546288,N,N,0,N,00,N
20240905,130638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,402,-3,5,-0.74,267349463,667180,34.74,410,416,392,526,284,405,400.72,0.33,0,33030,445,424,399,378,353,435,389,164,121,100,290,1,1,163761009,658,28.71,1.99,12,0.41,14.00,202.00,730,20230912,-44.93,320,20240805,25.62,540,-25.56,20240223,320,25.62,20240805,730,-44.93,20230912,320,25.62,20240805,0.03,N,096350,100,163 억,,546288,N,N,0,N,00,N
20240905,120634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,402,-3,5,-0.74,189727957,472967,24.63,410,416,392,526,284,405,401.14,0.33,0,9127,445,424,399,378,353,435,389,164,121,100,290,1,1,163761009,658,28.71,1.99,12,0.29,14.00,202.00,730,20230912,-44.93,320,20240805,25.62,540,-25.56,20240223,320,25.62,20240805,730,-44.93,20230912,320,25.62,20240805,0.03,N,096350,100,163 억,,546288,N,N,0,N,00,N
20240905,110631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,402,-3,5,-0.74,180470157,449981,23.43,410,416,392,526,284,405,401.06,0.33,0,10035,445,424,399,378,353,435,389,164,121,100,290,1,1,163761009,658,28.71,1.99,12,0.27,14.00,202.00,730,20230912,-44.93,320,20240805,25.62,540,-25.56,20240223,320,25.62,20240805,730,-44.93,20230912,320,25.62,20240805,0.03,N,096350,100,163 억,,546288,N,N,0,N,00,N
20240905,100632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,405,0,3,0.00,131519765,328542,17.11,410,416,392,526,284,405,400.31,0.33,0,21259,445,424,399,378,353,435,389,164,121,100,290,1,1,163761009,663,28.93,2.00,12,0.20,14.00,202.00,730,20230912,-44.52,320,20240805,26.56,540,-25.00,20240223,320,26.56,20240805,730,-44.52,20230912,320,26.56,20240805,0.03,N,096350,100,163 억,,546288,N,N,0,N,00,N
20240905,090638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,405,0,3,0.00,21348233,52116,2.71,410,416,405,526,284,405,409.63,0.33,0,-19073,445,424,399,378,353,435,389,164,121,100,290,1,1,163761009,663,28.93,2.00,12,0.03,14.00,202.00,730,20230912,-44.52,320,20240805,26.56,540,-25.00,20240223,320,26.56,20240805,730,-44.52,20230912,320,26.56,20240805,0.03,N,096350,100,163 억,,546288,N,N,0,N,00,N
20240904,160622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,405,20,2,5.19,737998772,1838052,1169.59,380,420,374,500,270,385,401.51,0.23,0,195638,395,389,385,379,375,390,380,164,115,100,270,1,1,163761009,663,28.93,2.00,12,1.12,14.00,202.00,730,20230912,-44.52,320,20240805,26.56,540,-25.00,20240223,320,26.56,20240805,730,-44.52,20230912,320,26.56,20240805,0.03,N,096350,100,163 억,,374561,N,N,0,N,00,N
20240904,150627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,403,18,2,4.68,666988299,1662341,1057.78,380,420,374,500,270,385,401.23,0.23,0,190043,395,389,385,379,375,390,380,164,115,100,270,1,1,163761009,660,28.79,2.00,12,1.02,14.00,202.00,730,20230912,-44.79,320,20240805,25.94,540,-25.37,20240223,320,25.94,20240805,730,-44.79,20230912,320,25.94,20240805,0.03,N,096350,100,163 억,,374561,N,N,0,N,00,N
20240904,140629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,396,11,2,2.86,635881606,1584221,1008.07,380,420,374,500,270,385,401.38,0.23,0,199888,395,389,385,379,375,390,380,164,115,100,270,1,1,163761009,648,28.29,1.96,12,0.97,14.00,202.00,730,20230912,-45.75,320,20240805,23.75,540,-26.67,20240223,320,23.75,20240805,730,-45.75,20230912,320,23.75,20240805,0.03,N,096350,100,163 억,,374561,N,N,0,N,00,N
20240904,130628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,395,10,2,2.60,608988726,1516500,964.98,380,420,374,500,270,385,401.58,0.23,0,180531,395,389,385,379,375,390,380,164,115,100,270,1,1,163761009,647,28.21,1.96,12,0.93,14.00,202.00,730,20230912,-45.89,320,20240805,23.44,540,-26.85,20240223,320,23.44,20240805,730,-45.89,20230912,320,23.44,20240805,0.03,N,096350,100,163 억,,374561,N,N,0,N,00,N
20240904,120626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,403,18,2,4.68,495358754,1231767,783.80,380,420,374,500,270,385,402.15,0.23,0,125017,395,389,385,379,375,390,380,164,115,100,270,1,1,163761009,660,28.79,2.00,12,0.75,14.00,202.00,730,20230912,-44.79,320,20240805,25.94,540,-25.37,20240223,320,25.94,20240805,730,-44.79,20230912,320,25.94,20240805,0.03,N,096350,100,163 억,,374561,N,N,0,N,00,N
20240904,110623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,2,2,0.52,73206459,191392,121.79,380,390,374,500,270,385,382.49,0.23,0,49780,395,389,385,379,375,390,380,164,115,100,270,1,1,163761009,634,27.64,1.92,12,0.12,14.00,202.00,730,20230912,-46.99,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,730,-46.99,20230912,320,20.94,20240805,0.03,N,096350,100,163 억,,374561,N,N,0,N,00,N
20240904,100627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,383,-2,5,-0.52,38283426,101169,64.38,380,384,374,500,270,385,378.41,0.23,0,35146,395,389,385,379,375,390,380,164,115,100,270,1,1,163761009,627,27.36,1.90,12,0.06,14.00,202.00,730,20230912,-47.53,320,20240805,19.69,540,-29.07,20240223,320,19.69,20240805,730,-47.53,20230912,320,19.69,20240805,0.03,N,096350,100,163 억,,374561,N,N,0,N,00,N
20240904,090626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,378,-7,5,-1.82,6576085,17396,11.07,380,384,374,500,270,385,378.02,0.23,0,10179,395,389,385,379,375,390,380,164,115,100,270,1,1,163761009,619,27.00,1.87,12,0.01,14.00,202.00,730,20230912,-48.22,320,20240805,18.12,540,-30.00,20240223,320,18.12,20240805,730,-48.22,20230912,320,18.12,20240805,0.03,N,096350,100,163 억,,374561,N,N,0,N,00,N
20240903,160618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,0,3,0.00,60532157,157145,47.35,385,391,381,500,270,385,385.20,0.25,0,-42393,392,388,382,378,372,390,380,164,115,100,270,1,1,163761009,630,27.50,1.91,12,0.10,14.00,202.00,730,20230912,-47.26,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,730,-47.26,20230912,320,20.31,20240805,0.03,N,096350,100,163 억,,416067,N,N,0,N,00,N
20240903,150622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,383,-2,5,-0.52,40070535,104055,31.35,385,391,381,500,270,385,385.09,0.25,0,-27596,392,388,382,378,372,390,380,164,115,100,270,1,1,163761009,627,27.36,1.90,12,0.06,14.00,202.00,730,20230912,-47.53,320,20240805,19.69,540,-29.07,20240223,320,19.69,20240805,730,-47.53,20230912,320,19.69,20240805,0.03,N,096350,100,163 억,,416067,N,N,0,N,00,N
20240903,140624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,386,1,2,0.26,34596226,89794,27.05,385,391,381,500,270,385,385.28,0.25,0,-19984,392,388,382,378,372,390,380,164,115,100,270,1,1,163761009,632,27.57,1.91,12,0.05,14.00,202.00,730,20230912,-47.12,320,20240805,20.62,540,-28.52,20240223,320,20.62,20240805,730,-47.12,20230912,320,20.62,20240805,0.03,N,096350,100,163 억,,416067,N,N,0,N,00,N
20240903,130624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,386,1,2,0.26,33150331,86036,25.92,385,391,381,500,270,385,385.31,0.25,0,-19984,392,388,382,378,372,390,380,164,115,100,270,1,1,163761009,632,27.57,1.91,12,0.05,14.00,202.00,730,20230912,-47.12,320,20240805,20.62,540,-28.52,20240223,320,20.62,20240805,730,-47.12,20230912,320,20.62,20240805,0.03,N,096350,100,163 억,,416067,N,N,0,N,00,N
20240903,120615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,2,2,0.52,18005146,46595,14.04,385,391,385,500,270,385,386.42,0.25,0,-17447,392,388,382,378,372,390,380,164,115,100,270,1,1,163761009,634,27.64,1.92,12,0.03,14.00,202.00,730,20230912,-46.99,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,730,-46.99,20230912,320,20.94,20240805,0.03,N,096350,100,163 억,,416067,N,N,0,N,00,N
20240903,110614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,386,1,2,0.26,13487603,34890,10.51,385,391,385,500,270,385,386.58,0.25,0,-11276,392,388,382,378,372,390,380,164,115,100,270,1,1,163761009,632,27.57,1.91,12,0.02,14.00,202.00,730,20230912,-47.12,320,20240805,20.62,540,-28.52,20240223,320,20.62,20240805,730,-47.12,20230912,320,20.62,20240805,0.03,N,096350,100,163 억,,416067,N,N,0,N,00,N
20240903,100615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,387,2,2,0.52,7881332,20377,6.14,385,391,385,500,270,385,386.78,0.25,0,-419,392,388,382,378,372,390,380,164,115,100,270,1,1,163761009,634,27.64,1.92,12,0.01,14.00,202.00,730,20230912,-46.99,320,20240805,20.94,540,-28.33,20240223,320,20.94,20240805,730,-46.99,20230912,320,20.94,20240805,0.03,N,096350,100,163 억,,416067,N,N,0,N,00,N
20240903,090616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,390,5,2,1.30,3840630,9927,2.99,385,391,385,500,270,385,386.89,0.25,0,-180,392,388,382,378,372,390,380,164,115,100,270,1,1,163761009,639,27.86,1.93,12,0.01,14.00,202.00,730,20230912,-46.58,320,20240805,21.88,540,-27.78,20240223,320,21.88,20240805,730,-46.58,20230912,320,21.88,20240805,0.03,N,096350,100,163 억,,416067,N,N,0,N,00,N
20240902,160610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,5,2,1.32,127034495,331866,147.95,376,386,376,494,266,380,382.79,0.23,0,36677,386,383,379,376,372,384,377,164,114,100,270,1,1,163761009,630,27.50,1.91,12,0.20,14.00,202.00,730,20230912,-47.26,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,730,-47.26,20230912,320,20.31,20240805,0.03,N,096350,100,163 억,,381706,N,N,0,N,00,N
20240902,150620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,385,5,2,1.32,100762975,263551,117.49,376,386,376,494,266,380,382.33,0.23,0,53940,386,383,379,376,372,384,377,164,114,100,270,1,1,163761009,630,27.50,1.91,12,0.16,14.00,202.00,730,20230912,-47.26,320,20240805,20.31,540,-28.70,20240223,320,20.31,20240805,730,-47.26,20230912,320,20.31,20240805,0.03,N,096350,100,163 억,,381706,N,N,0,N,00,N
20240902,140619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,386,6,2,1.58,70922479,185690,82.78,376,386,376,494,266,380,381.94,0.23,0,17535,386,383,379,376,372,384,377,164,114,100,270,1,1,163761009,632,27.57,1.91,12,0.11,14.00,202.00,730,20230912,-47.12,320,20240805,20.62,540,-28.52,20240223,320,20.62,20240805,730,-47.12,20230912,320,20.62,20240805,0.03,N,096350,100,163 억,,381706,N,N,0,N,00,N
20240902,130614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,382,2,2,0.53,49304828,129393,57.68,376,384,376,494,266,380,381.05,0.23,0,-12206,386,383,379,376,372,384,377,164,114,100,270,1,1,163761009,626,27.29,1.89,12,0.08,14.00,202.00,730,20230912,-47.67,320,20240805,19.38,540,-29.26,20240223,320,19.38,20240805,730,-47.67,20230912,320,19.38,20240805,0.03,N,096350,100,163 억,,381706,N,N,0,N,00,N
20240902,120618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,383,3,2,0.79,42841039,112444,50.13,376,384,376,494,266,380,381.00,0.23,0,-13987,386,383,379,376,372,384,377,164,114,100,270,1,1,163761009,627,27.36,1.90,12,0.07,14.00,202.00,730,20230912,-47.53,320,20240805,19.69,540,-29.07,20240223,320,19.69,20240805,730,-47.53,20230912,320,19.69,20240805,0.03,N,096350,100,163 억,,381706,N,N,0,N,00,N
20240902,110613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,382,2,2,0.53,40555307,106464,47.46,376,384,376,494,266,380,380.93,0.23,0,-13529,386,383,379,376,372,384,377,164,114,100,270,1,1,163761009,626,27.29,1.89,12,0.07,14.00,202.00,730,20230912,-47.67,320,20240805,19.38,540,-29.26,20240223,320,19.38,20240805,730,-47.67,20230912,320,19.38,20240805,0.03,N,096350,100,163 억,,381706,N,N,0,N,00,N
20240902,100612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,383,3,2,0.79,30832778,81014,36.12,376,384,376,494,266,380,380.59,0.23,0,-13082,386,383,379,376,372,384,377,164,114,100,270,1,1,163761009,627,27.36,1.90,12,0.05,14.00,202.00,730,20230912,-47.53,320,20240805,19.69,540,-29.07,20240223,320,19.69,20240805,730,-47.53,20230912,320,19.69,20240805,0.03,N,096350,100,163 억,,381706,N,N,0,N,00,N
20240902,090608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,380,0,3,0.00,6233062,16555,7.38,376,382,376,494,266,380,376.51,0.23,0,3724,386,383,379,376,372,384,377,164,114,100,270,1,1,163761009,622,27.14,1.88,12,0.01,14.00,202.00,730,20230912,-47.95,320,20240805,18.75,540,-29.63,20240223,320,18.75,20240805,730,-47.95,20230912,320,18.75,20240805,0.03,N,096350,100,163 억,,381706,N,N,0,N,00,N