KissMeData/005160/price/prices-20240401.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
20240430,160209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7230,-210,5,-2.82,1662878480,227890,86.71,7490,7500,7230,9670,5210,7440,7296.90,4.91,0,-45415,7733,7586,7363,7216,6993,7660,7290,542,2230,1000,4760,10,1,54244482,3922,-76.91,0.98,12,0.42,-94.00,7367.00,10500,20240326,-31.14,4235,20231101,70.72,10500,-31.14,20240326,4550,58.90,20240104,10500,-31.14,20240326,4235,70.72,20231101,2.70,N,005160,1000,542 억,,2663387,N,N,0,N,00,N
20240430,150209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7250,-190,5,-2.55,1490393500,204080,77.65,7490,7500,7230,9670,5210,7440,7302.98,4.91,0,-35427,7733,7586,7363,7216,6993,7660,7290,542,2230,1000,4760,10,1,54244482,3933,-77.13,0.98,12,0.38,-94.00,7367.00,10500,20240326,-30.95,4235,20231101,71.19,10500,-30.95,20240326,4550,59.34,20240104,10500,-30.95,20240326,4235,71.19,20231101,2.70,N,005160,1000,542 억,,2663387,N,N,0,N,00,N
20240430,140209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7240,-200,5,-2.69,1310394770,179224,68.20,7490,7500,7230,9670,5210,7440,7311.48,4.91,0,-32512,7733,7586,7363,7216,6993,7660,7290,542,2230,1000,4760,10,1,54244482,3927,-77.02,0.98,12,0.33,-94.00,7367.00,10500,20240326,-31.05,4235,20231101,70.96,10500,-31.05,20240326,4550,59.12,20240104,10500,-31.05,20240326,4235,70.96,20231101,2.70,N,005160,1000,542 억,,2663387,N,N,0,N,00,N
20240430,130209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7290,-150,5,-2.02,1220409110,166827,63.48,7490,7500,7230,9670,5210,7440,7315.41,4.91,0,-32018,7733,7586,7363,7216,6993,7660,7290,542,2230,1000,4760,10,1,54244482,3954,-77.55,0.99,12,0.31,-94.00,7367.00,10500,20240326,-30.57,4235,20231101,72.14,10500,-30.57,20240326,4550,60.22,20240104,10500,-30.57,20240326,4235,72.14,20231101,2.70,N,005160,1000,542 억,,2663387,N,N,0,N,00,N
20240430,120209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7260,-180,5,-2.42,1060989270,144837,55.11,7490,7500,7250,9670,5210,7440,7325.39,4.91,0,-30328,7733,7586,7363,7216,6993,7660,7290,542,2230,1000,4760,10,1,54244482,3938,-77.23,0.99,12,0.27,-94.00,7367.00,10500,20240326,-30.86,4235,20231101,71.43,10500,-30.86,20240326,4550,59.56,20240104,10500,-30.86,20240326,4235,71.43,20231101,2.70,N,005160,1000,542 억,,2663387,N,N,0,N,00,N
20240430,110208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7290,-150,5,-2.02,887627570,120997,46.04,7490,7500,7260,9670,5210,7440,7335.93,4.91,0,-28066,7733,7586,7363,7216,6993,7660,7290,542,2230,1000,4760,10,1,54244482,3954,-77.55,0.99,12,0.22,-94.00,7367.00,10500,20240326,-30.57,4235,20231101,72.14,10500,-30.57,20240326,4550,60.22,20240104,10500,-30.57,20240326,4235,72.14,20231101,2.70,N,005160,1000,542 억,,2663387,N,N,0,N,00,N
20240430,100206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7340,-100,5,-1.34,580364700,78895,30.02,7490,7500,7310,9670,5210,7440,7356.15,4.91,0,-15763,7733,7586,7363,7216,6993,7660,7290,542,2230,1000,4760,10,1,54244482,3982,-78.09,1.00,12,0.15,-94.00,7367.00,10500,20240326,-30.10,4235,20231101,73.32,10500,-30.10,20240326,4550,61.32,20240104,10500,-30.10,20240326,4235,73.32,20231101,2.70,N,005160,1000,542 억,,2663387,N,N,0,N,00,N
20240430,090213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7370,-70,5,-0.94,63523330,8517,3.24,7490,7500,7350,9670,5210,7440,7458.45,4.91,0,-6156,7733,7586,7363,7216,6993,7660,7290,542,2230,1000,4760,10,1,54244482,3998,-78.40,1.00,12,0.02,-94.00,7367.00,10500,20240326,-29.81,4235,20231101,74.03,10500,-29.81,20240326,4550,61.98,20240104,10500,-29.81,20240326,4235,74.03,20231101,2.70,N,005160,1000,542 억,,2663387,N,N,0,N,00,N
20240429,160207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7440,260,2,3.62,1928913490,262191,51.65,7190,7510,7140,9330,5030,7180,7356.78,4.79,0,59578,7706,7442,7266,7002,6826,7355,6915,542,2150,1000,4590,10,1,54244482,4036,-79.15,1.01,12,0.48,-94.00,7367.00,10500,20240326,-29.14,4235,20231101,75.68,10500,-29.14,20240326,4550,63.52,20240104,10500,-29.14,20240326,4235,75.68,20231101,2.62,N,005160,1000,542 억,,2599877,N,N,0,N,00,N
20240429,150208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7400,220,2,3.06,1783303090,242566,47.79,7190,7510,7140,9330,5030,7180,7351.83,4.79,0,49716,7706,7442,7266,7002,6826,7355,6915,542,2150,1000,4590,10,1,54244482,4014,-78.72,1.00,12,0.45,-94.00,7367.00,10500,20240326,-29.52,4235,20231101,74.73,10500,-29.52,20240326,4550,62.64,20240104,10500,-29.52,20240326,4235,74.73,20231101,2.62,N,005160,1000,542 억,,2599877,N,N,0,N,00,N
20240429,140207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7410,230,2,3.20,1591929030,216752,42.70,7190,7510,7140,9330,5030,7180,7344.47,4.79,0,46079,7706,7442,7266,7002,6826,7355,6915,542,2150,1000,4590,10,1,54244482,4020,-78.83,1.01,12,0.40,-94.00,7367.00,10500,20240326,-29.43,4235,20231101,74.97,10500,-29.43,20240326,4550,62.86,20240104,10500,-29.43,20240326,4235,74.97,20231101,2.62,N,005160,1000,542 억,,2599877,N,N,0,N,00,N
20240429,130208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7360,180,2,2.51,1386651360,188927,37.22,7190,7510,7140,9330,5030,7180,7339.61,4.79,0,27686,7706,7442,7266,7002,6826,7355,6915,542,2150,1000,4590,10,1,54244482,3992,-78.30,1.00,12,0.35,-94.00,7367.00,10500,20240326,-29.90,4235,20231101,73.79,10500,-29.90,20240326,4550,61.76,20240104,10500,-29.90,20240326,4235,73.79,20231101,2.62,N,005160,1000,542 억,,2599877,N,N,0,N,00,N
20240429,120208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7290,110,2,1.53,1231098930,167729,33.04,7190,7510,7140,9330,5030,7180,7339.81,4.79,0,18518,7706,7442,7266,7002,6826,7355,6915,542,2150,1000,4590,10,1,54244482,3954,-77.55,0.99,12,0.31,-94.00,7367.00,10500,20240326,-30.57,4235,20231101,72.14,10500,-30.57,20240326,4550,60.22,20240104,10500,-30.57,20240326,4235,72.14,20231101,2.62,N,005160,1000,542 억,,2599877,N,N,0,N,00,N
20240429,110208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7270,90,2,1.25,1179190070,160610,31.64,7190,7510,7140,9330,5030,7180,7341.95,4.79,0,18219,7706,7442,7266,7002,6826,7355,6915,542,2150,1000,4590,10,1,54244482,3944,-77.34,0.99,12,0.30,-94.00,7367.00,10500,20240326,-30.76,4235,20231101,71.66,10500,-30.76,20240326,4550,59.78,20240104,10500,-30.76,20240326,4235,71.66,20231101,2.62,N,005160,1000,542 억,,2599877,N,N,0,N,00,N
20240429,100208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7390,210,2,2.92,546042940,74732,14.72,7190,7390,7140,9330,5030,7180,7306.68,4.79,0,16066,7706,7442,7266,7002,6826,7355,6915,542,2150,1000,4590,10,1,54244482,4009,-78.62,1.00,12,0.14,-94.00,7367.00,10500,20240326,-29.62,4235,20231101,74.50,10500,-29.62,20240326,4550,62.42,20240104,10500,-29.62,20240326,4235,74.50,20231101,2.62,N,005160,1000,542 억,,2599877,N,N,0,N,00,N
20240429,090209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7230,50,2,0.70,29862750,4133,0.81,7190,7250,7190,9330,5030,7180,7225.44,4.79,0,-1034,7706,7442,7266,7002,6826,7355,6915,542,2150,1000,4590,10,1,54244482,3922,-76.91,0.98,12,0.01,-94.00,7367.00,10500,20240326,-31.14,4235,20231101,70.72,10500,-31.14,20240326,4550,58.90,20240104,10500,-31.14,20240326,4235,70.72,20231101,2.62,N,005160,1000,542 억,,2599877,N,N,0,N,00,N
20240426,160207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7180,-210,5,-2.84,3565779340,494326,87.92,7400,7530,7090,9600,5180,7390,7213.48,4.83,0,-21136,8150,7770,7530,7150,6910,7650,7030,542,2210,1000,4720,10,1,54244482,3895,-76.38,0.97,12,0.91,-94.00,7367.00,10500,20240326,-31.62,4235,20231101,69.54,10500,-31.62,20240326,4550,57.80,20240104,10500,-31.62,20240326,4235,69.54,20231101,2.49,N,005160,1000,542 억,,2621108,N,N,0,N,00,N
20240426,150208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7170,-220,5,-2.98,3339749330,462817,82.31,7400,7530,7090,9600,5180,7390,7216.11,4.83,0,-25122,8150,7770,7530,7150,6910,7650,7030,542,2210,1000,4720,10,1,54244482,3889,-76.28,0.97,12,0.85,-94.00,7367.00,10500,20240326,-31.71,4235,20231101,69.30,10500,-31.71,20240326,4550,57.58,20240104,10500,-31.71,20240326,4235,69.30,20231101,2.49,N,005160,1000,542 억,,2621108,N,N,0,N,00,N
20240426,140207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7170,-220,5,-2.98,3115480430,431515,76.75,7400,7530,7090,9600,5180,7390,7219.84,4.83,0,-25157,8150,7770,7530,7150,6910,7650,7030,542,2210,1000,4720,10,1,54244482,3889,-76.28,0.97,12,0.80,-94.00,7367.00,10500,20240326,-31.71,4235,20231101,69.30,10500,-31.71,20240326,4550,57.58,20240104,10500,-31.71,20240326,4235,69.30,20231101,2.49,N,005160,1000,542 억,,2621108,N,N,0,N,00,N
20240426,130207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7160,-230,5,-3.11,2597263260,358783,63.81,7400,7530,7090,9600,5180,7390,7239.07,4.83,0,-34214,8150,7770,7530,7150,6910,7650,7030,542,2210,1000,4720,10,1,54244482,3884,-76.17,0.97,12,0.66,-94.00,7367.00,10500,20240326,-31.81,4235,20231101,69.07,10500,-31.81,20240326,4550,57.36,20240104,10500,-31.81,20240326,4235,69.07,20231101,2.49,N,005160,1000,542 억,,2621108,N,N,0,N,00,N
20240426,120207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7180,-210,5,-2.84,2503746510,345740,61.49,7400,7530,7090,9600,5180,7390,7241.68,4.83,0,-28590,8150,7770,7530,7150,6910,7650,7030,542,2210,1000,4720,10,1,54244482,3895,-76.38,0.97,12,0.64,-94.00,7367.00,10500,20240326,-31.62,4235,20231101,69.54,10500,-31.62,20240326,4550,57.80,20240104,10500,-31.62,20240326,4235,69.54,20231101,2.49,N,005160,1000,542 억,,2621108,N,N,0,N,00,N
20240426,110208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7200,-190,5,-2.57,2317276060,319753,56.87,7400,7530,7090,9600,5180,7390,7247.05,4.83,0,-27486,8150,7770,7530,7150,6910,7650,7030,542,2210,1000,4720,10,1,54244482,3906,-76.60,0.98,12,0.59,-94.00,7367.00,10500,20240326,-31.43,4235,20231101,70.01,10500,-31.43,20240326,4550,58.24,20240104,10500,-31.43,20240326,4235,70.01,20231101,2.49,N,005160,1000,542 억,,2621108,N,N,0,N,00,N
20240426,100207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7170,-220,5,-2.98,1603987420,219878,39.11,7400,7530,7150,9600,5180,7390,7294.87,4.83,0,-20956,8150,7770,7530,7150,6910,7650,7030,542,2210,1000,4720,10,1,54244482,3889,-76.28,0.97,12,0.41,-94.00,7367.00,10500,20240326,-31.71,4235,20231101,69.30,10500,-31.71,20240326,4550,57.58,20240104,10500,-31.71,20240326,4235,69.30,20231101,2.49,N,005160,1000,542 억,,2621108,N,N,0,N,00,N
20240426,090208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7410,20,2,0.27,145845840,19709,3.51,7400,7470,7360,9600,5180,7390,7399.99,4.83,0,-13407,8150,7770,7530,7150,6910,7650,7030,542,2210,1000,4720,10,1,54244482,4020,-78.83,1.01,12,0.04,-94.00,7367.00,10500,20240326,-29.43,4235,20231101,74.97,10500,-29.43,20240326,4550,62.86,20240104,10500,-29.43,20240326,4235,74.97,20231101,2.49,N,005160,1000,542 억,,2621108,N,N,0,N,00,N
20240425,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7390,-410,5,-5.26,4189065790,559025,52.33,7790,7910,7290,10140,5460,7800,7492.55,5.15,0,-173631,8366,8082,7636,7352,6906,8225,7495,542,2340,1000,4990,10,1,54244482,4009,-78.62,1.00,12,1.03,-94.00,7367.00,10550,20230419,-29.95,4235,20231101,74.50,10500,-29.62,20240326,4550,62.42,20240104,10500,-29.62,20240326,4235,74.50,20231101,2.51,N,005160,1000,542 억,,2794443,N,N,0,N,00,N
20240425,150207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7330,-470,5,-6.03,4055021520,540824,50.63,7790,7910,7290,10140,5460,7800,7496.81,5.15,0,-166246,8366,8082,7636,7352,6906,8225,7495,542,2340,1000,4990,10,1,54244482,3976,-77.98,0.99,12,1.00,-94.00,7367.00,10550,20230419,-30.52,4235,20231101,73.08,10500,-30.19,20240326,4550,61.10,20240104,10500,-30.19,20240326,4235,73.08,20231101,2.51,N,005160,1000,542 억,,2794443,N,N,0,N,00,N
20240425,140207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7390,-410,5,-5.26,3762476540,501091,46.91,7790,7910,7290,10140,5460,7800,7507.48,5.15,0,-150741,8366,8082,7636,7352,6906,8225,7495,542,2340,1000,4990,10,1,54244482,4009,-78.62,1.00,12,0.92,-94.00,7367.00,10550,20230419,-29.95,4235,20231101,74.50,10500,-29.62,20240326,4550,62.42,20240104,10500,-29.62,20240326,4235,74.50,20231101,2.51,N,005160,1000,542 억,,2794443,N,N,0,N,00,N
20240425,130208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7330,-470,5,-6.03,3445702500,458308,42.90,7790,7910,7290,10140,5460,7800,7517.16,5.15,0,-129940,8366,8082,7636,7352,6906,8225,7495,542,2340,1000,4990,10,1,54244482,3976,-77.98,0.99,12,0.84,-94.00,7367.00,10550,20230419,-30.52,4235,20231101,73.08,10500,-30.19,20240326,4550,61.10,20240104,10500,-30.19,20240326,4235,73.08,20231101,2.51,N,005160,1000,542 억,,2794443,N,N,0,N,00,N
20240425,120206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7360,-440,5,-5.64,3038913110,403001,37.73,7790,7910,7290,10140,5460,7800,7539.50,5.15,0,-106606,8366,8082,7636,7352,6906,8225,7495,542,2340,1000,4990,10,1,54244482,3992,-78.30,1.00,12,0.74,-94.00,7367.00,10550,20230419,-30.24,4235,20231101,73.79,10500,-29.90,20240326,4550,61.76,20240104,10500,-29.90,20240326,4235,73.79,20231101,2.51,N,005160,1000,542 억,,2794443,N,N,0,N,00,N
20240425,110206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7380,-420,5,-5.38,2833449720,375205,35.12,7790,7910,7290,10140,5460,7800,7550.49,5.15,0,-93592,8366,8082,7636,7352,6906,8225,7495,542,2340,1000,4990,10,1,54244482,4003,-78.51,1.00,12,0.69,-94.00,7367.00,10550,20230419,-30.05,4235,20231101,74.26,10500,-29.71,20240326,4550,62.20,20240104,10500,-29.71,20240326,4235,74.26,20231101,2.51,N,005160,1000,542 억,,2794443,N,N,0,N,00,N
20240425,100207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7510,-290,5,-3.72,1593747440,207670,19.44,7790,7910,7420,10140,5460,7800,7673.28,5.15,0,-39309,8366,8082,7636,7352,6906,8225,7495,542,2340,1000,4990,10,1,54244482,4074,-79.89,1.02,12,0.38,-94.00,7367.00,10550,20230419,-28.82,4235,20231101,77.33,10500,-28.48,20240326,4550,65.05,20240104,10500,-28.48,20240326,4235,77.33,20231101,2.51,N,005160,1000,542 억,,2794443,N,N,0,N,00,N
20240425,090207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7760,-40,5,-0.51,138348270,17786,1.66,7790,7790,7720,10140,5460,7800,7775.96,5.15,0,-8843,8366,8082,7636,7352,6906,8225,7495,542,2340,1000,4990,10,1,54244482,4209,-82.55,1.05,12,0.03,-94.00,7367.00,10550,20230419,-26.45,4235,20231101,83.23,10500,-26.10,20240326,4550,70.55,20240104,10500,-26.10,20240326,4235,83.23,20231101,2.51,N,005160,1000,542 억,,2794443,N,N,0,N,00,N
20240424,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7800,620,2,8.64,8056468200,1064248,254.34,7450,7920,7190,9330,5030,7180,7569.57,5.23,0,-43479,7846,7512,7306,6972,6766,7410,6870,542,2150,1000,4590,10,1,54244482,4231,-82.98,1.06,12,1.96,-94.00,7367.00,11100,20230418,-29.73,4235,20231101,84.18,10500,-25.71,20240326,4550,71.43,20240104,10500,-25.71,20240326,4235,84.18,20231101,2.47,N,005160,1000,542 억,,2838472,N,N,6,N,00,N
20240424,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7800,620,2,8.64,7405316140,981275,234.51,7450,7910,7190,9330,5030,7180,7546.63,5.23,0,-35347,7846,7512,7306,6972,6766,7410,6870,542,2150,1000,4590,10,1,54244482,4231,-82.98,1.06,12,1.81,-94.00,7367.00,11100,20230418,-29.73,4235,20231101,84.18,10500,-25.71,20240326,4550,71.43,20240104,10500,-25.71,20240326,4235,84.18,20231101,2.47,N,005160,1000,542 억,,2838472,N,N,6,N,00,N
20240424,140206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7690,510,2,7.10,5968039890,796968,190.46,7450,7730,7190,9330,5030,7180,7488.43,5.23,0,-34147,7846,7512,7306,6972,6766,7410,6870,542,2150,1000,4590,10,1,54244482,4171,-81.81,1.04,12,1.47,-94.00,7367.00,11100,20230418,-30.72,4235,20231101,81.58,10500,-26.76,20240326,4550,69.01,20240104,10500,-26.76,20240326,4235,81.58,20231101,2.47,N,005160,1000,542 억,,2838472,N,N,6,N,00,N
20240424,130206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7680,500,2,6.96,5386138860,720994,172.31,7450,7720,7190,9330,5030,7180,7470.44,5.23,0,-39655,7846,7512,7306,6972,6766,7410,6870,542,2150,1000,4590,10,1,54244482,4166,-81.70,1.04,12,1.33,-94.00,7367.00,11100,20230418,-30.81,4235,20231101,81.35,10500,-26.86,20240326,4550,68.79,20240104,10500,-26.86,20240326,4235,81.35,20231101,2.47,N,005160,1000,542 억,,2838472,N,N,6,N,00,N
20240424,120207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7550,370,2,5.15,4352844040,585839,140.01,7450,7700,7190,9330,5030,7180,7430.10,5.23,0,-55688,7846,7512,7306,6972,6766,7410,6870,542,2150,1000,4590,10,1,54244482,4095,-80.32,1.02,12,1.08,-94.00,7367.00,11100,20230418,-31.98,4235,20231101,78.28,10500,-28.10,20240326,4550,65.93,20240104,10500,-28.10,20240326,4235,78.28,20231101,2.47,N,005160,1000,542 억,,2838472,N,N,6,N,00,N
20240424,110206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7330,150,2,2.09,3313163610,446869,106.80,7450,7700,7190,9330,5030,7180,7414.17,5.23,0,-49966,7846,7512,7306,6972,6766,7410,6870,542,2150,1000,4590,10,1,54244482,3976,-77.98,0.99,12,0.82,-94.00,7367.00,11100,20230418,-33.96,4235,20231101,73.08,10500,-30.19,20240326,4550,61.10,20240104,10500,-30.19,20240326,4235,73.08,20231101,2.47,N,005160,1000,542 억,,2838472,N,N,6,N,00,N
20240424,100206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7420,240,2,3.34,2612656240,352016,84.13,7450,7700,7190,9330,5030,7180,7421.98,5.23,0,-24160,7846,7512,7306,6972,6766,7410,6870,542,2150,1000,4590,10,1,54244482,4025,-78.94,1.01,12,0.65,-94.00,7367.00,11100,20230418,-33.15,4235,20231101,75.21,10500,-29.33,20240326,4550,63.08,20240104,10500,-29.33,20240326,4235,75.21,20231101,2.47,N,005160,1000,542 억,,2838472,N,N,6,N,00,N
20240424,090206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7390,210,2,2.92,463073060,62225,14.87,7450,7560,7350,9330,5030,7180,7441.91,5.23,0,-1788,7846,7512,7306,6972,6766,7410,6870,542,2150,1000,4590,10,1,54244482,4009,-78.62,1.00,12,0.11,-94.00,7367.00,11100,20230418,-33.42,4235,20231101,74.50,10500,-29.62,20240326,4550,62.42,20240104,10500,-29.62,20240326,4235,74.50,20231101,2.47,N,005160,1000,542 억,,2838472,N,N,6,N,00,N
20240423,160157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7180,-220,5,-2.97,3025762240,416192,120.62,7470,7640,7100,9620,5180,7400,7270.15,5.09,0,77257,7966,7682,7516,7232,7066,7600,7150,542,2220,1000,4730,10,1,54244482,3895,-76.38,0.97,12,0.77,-94.00,7367.00,11100,20230418,-35.32,4235,20231101,69.54,10500,-31.62,20240326,4550,57.80,20240104,10500,-31.62,20240326,4235,69.54,20231101,2.46,N,005160,1000,542 억,,2762844,N,N,6,N,00,N
20240423,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7220,-180,5,-2.43,2369213430,324370,94.01,7470,7640,7170,9620,5180,7400,7304.05,5.09,0,35350,7966,7682,7516,7232,7066,7600,7150,542,2220,1000,4730,10,1,54244482,3916,-76.81,0.98,12,0.60,-94.00,7367.00,11100,20230418,-34.95,4235,20231101,70.48,10500,-31.24,20240326,4550,58.68,20240104,10500,-31.24,20240326,4235,70.48,20231101,2.46,N,005160,1000,542 억,,2762844,N,N,34,N,00,N
20240423,140206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7230,-170,5,-2.30,2075967880,283623,82.20,7470,7640,7180,9620,5180,7400,7319.46,5.09,0,22926,7966,7682,7516,7232,7066,7600,7150,542,2220,1000,4730,10,1,54244482,3922,-76.91,0.98,12,0.52,-94.00,7367.00,11100,20230418,-34.86,4235,20231101,70.72,10500,-31.14,20240326,4550,58.90,20240104,10500,-31.14,20240326,4235,70.72,20231101,2.46,N,005160,1000,542 억,,2762844,N,N,34,N,00,N
20240423,130205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7220,-180,5,-2.43,1862081890,253979,73.61,7470,7640,7180,9620,5180,7400,7331.64,5.09,0,20266,7966,7682,7516,7232,7066,7600,7150,542,2220,1000,4730,10,1,54244482,3916,-76.81,0.98,12,0.47,-94.00,7367.00,11100,20230418,-34.95,4235,20231101,70.48,10500,-31.24,20240326,4550,58.68,20240104,10500,-31.24,20240326,4235,70.48,20231101,2.46,N,005160,1000,542 억,,2762844,N,N,34,N,00,N
20240423,120206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7250,-150,5,-2.03,1706367640,232407,67.36,7470,7640,7180,9620,5180,7400,7342.15,5.09,0,18801,7966,7682,7516,7232,7066,7600,7150,542,2220,1000,4730,10,1,54244482,3933,-77.13,0.98,12,0.43,-94.00,7367.00,11100,20230418,-34.68,4235,20231101,71.19,10500,-30.95,20240326,4550,59.34,20240104,10500,-30.95,20240326,4235,71.19,20231101,2.46,N,005160,1000,542 억,,2762844,N,N,34,N,00,N
20240423,110205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7220,-180,5,-2.43,1587374210,215975,62.59,7470,7640,7180,9620,5180,7400,7349.81,5.09,0,17273,7966,7682,7516,7232,7066,7600,7150,542,2220,1000,4730,10,1,54244482,3916,-76.81,0.98,12,0.40,-94.00,7367.00,11100,20230418,-34.95,4235,20231101,70.48,10500,-31.24,20240326,4550,58.68,20240104,10500,-31.24,20240326,4235,70.48,20231101,2.46,N,005160,1000,542 억,,2762844,N,N,34,N,00,N
20240423,100207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7300,-100,5,-1.35,918488090,123611,35.82,7470,7640,7270,9620,5180,7400,7430.47,5.09,0,6762,7966,7682,7516,7232,7066,7600,7150,542,2220,1000,4730,10,1,54244482,3960,-77.66,0.99,12,0.23,-94.00,7367.00,11100,20230418,-34.23,4235,20231101,72.37,10500,-30.48,20240326,4550,60.44,20240104,10500,-30.48,20240326,4235,72.37,20231101,2.46,N,005160,1000,542 억,,2762844,N,N,34,N,00,N
20240423,090206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7620,220,2,2.97,148081930,19631,5.69,7470,7620,7470,9620,5180,7400,7543.27,5.09,0,2681,7966,7682,7516,7232,7066,7600,7150,542,2220,1000,4730,10,1,54244482,4133,-81.06,1.03,12,0.04,-94.00,7367.00,11100,20230418,-31.35,4235,20231101,79.93,10500,-27.43,20240326,4550,67.47,20240104,10500,-27.43,20240326,4235,79.93,20231101,2.46,N,005160,1000,542 억,,2762844,N,N,34,N,00,N
20240422,160205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7400,-230,5,-3.01,2580920620,344673,102.69,7640,7800,7350,9910,5350,7630,7488.28,5.17,0,-38966,8023,7826,7643,7446,7263,7735,7355,542,2280,1000,4880,10,1,54244482,4014,-78.72,1.00,12,0.64,-94.00,7367.00,11100,20230418,-33.33,4235,20231101,74.73,10500,-29.52,20240326,4550,62.64,20240104,10500,-29.52,20240326,4235,74.73,20231101,2.48,N,005160,1000,542 억,,2801823,N,N,34,N,00,N
20240422,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7430,-200,5,-2.62,2406154660,321086,95.67,7640,7800,7350,9910,5350,7630,7493.78,5.17,0,-35493,8023,7826,7643,7446,7263,7735,7355,542,2280,1000,4880,10,1,54244482,4030,-79.04,1.01,12,0.59,-94.00,7367.00,11100,20230418,-33.06,4235,20231101,75.44,10500,-29.24,20240326,4550,63.30,20240104,10500,-29.24,20240326,4235,75.44,20231101,2.48,N,005160,1000,542 억,,2801823,N,N,705,N,00,N
20240422,140205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7400,-230,5,-3.01,2282372920,304353,90.68,7640,7800,7350,9910,5350,7630,7499.08,5.17,0,-31261,8023,7826,7643,7446,7263,7735,7355,542,2280,1000,4880,10,1,54244482,4014,-78.72,1.00,12,0.56,-94.00,7367.00,11100,20230418,-33.33,4235,20231101,74.73,10500,-29.52,20240326,4550,62.64,20240104,10500,-29.52,20240326,4235,74.73,20231101,2.48,N,005160,1000,542 억,,2801823,N,N,705,N,00,N
20240422,130205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7440,-190,5,-2.49,2022884740,269317,80.24,7640,7800,7350,9910,5350,7630,7511.14,5.17,0,-24847,8023,7826,7643,7446,7263,7735,7355,542,2280,1000,4880,10,1,54244482,4036,-79.15,1.01,12,0.50,-94.00,7367.00,11100,20230418,-32.97,4235,20231101,75.68,10500,-29.14,20240326,4550,63.52,20240104,10500,-29.14,20240326,4235,75.68,20231101,2.48,N,005160,1000,542 억,,2801823,N,N,705,N,00,N
20240422,120204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7430,-200,5,-2.62,1828039290,243112,72.43,7640,7800,7350,9910,5350,7630,7519.31,5.17,0,-22560,8023,7826,7643,7446,7263,7735,7355,542,2280,1000,4880,10,1,54244482,4030,-79.04,1.01,12,0.45,-94.00,7367.00,11100,20230418,-33.06,4235,20231101,75.44,10500,-29.24,20240326,4550,63.30,20240104,10500,-29.24,20240326,4235,75.44,20231101,2.48,N,005160,1000,542 억,,2801823,N,N,705,N,00,N
20240422,110205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7450,-180,5,-2.36,1589901870,211153,62.91,7640,7800,7350,9910,5350,7630,7529.60,5.17,0,-14875,8023,7826,7643,7446,7263,7735,7355,542,2280,1000,4880,10,1,54244482,4041,-79.26,1.01,12,0.39,-94.00,7367.00,11100,20230418,-32.88,4235,20231101,75.91,10500,-29.05,20240326,4550,63.74,20240104,10500,-29.05,20240326,4235,75.91,20231101,2.48,N,005160,1000,542 억,,2801823,N,N,705,N,00,N
20240422,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7500,-130,5,-1.70,764394760,100071,29.82,7640,7800,7490,9910,5350,7630,7638.53,5.17,0,-3841,8023,7826,7643,7446,7263,7735,7355,542,2280,1000,4880,10,1,54244482,4068,-79.79,1.02,12,0.18,-94.00,7367.00,11100,20230418,-32.43,4235,20231101,77.10,10500,-28.57,20240326,4550,64.84,20240104,10500,-28.57,20240326,4235,77.10,20231101,2.48,N,005160,1000,542 억,,2801823,N,N,705,N,00,N
20240422,090205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7660,30,2,0.39,11458180,1495,0.45,7640,7700,7640,9910,5350,7630,7665.52,5.17,0,-552,8023,7826,7643,7446,7263,7735,7355,542,2280,1000,4880,10,1,54244482,4155,-81.49,1.04,12,0.00,-94.00,7367.00,11100,20230418,-30.99,4235,20231101,80.87,10500,-27.05,20240326,4550,68.35,20240104,10500,-27.05,20240326,4235,80.87,20231101,2.48,N,005160,1000,542 억,,2801823,N,N,705,N,00,N
20240419,160200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7630,-80,5,-1.04,2531178290,333200,68.80,7670,7840,7460,10020,5400,7710,7596.47,5.15,0,8668,8036,7872,7646,7482,7256,7955,7565,542,2310,1000,4930,10,1,54244482,4139,-81.17,1.04,12,0.61,-94.00,7367.00,11100,20230418,-31.26,4235,20231101,80.17,10500,-27.33,20240326,4550,67.69,20240104,10550,-27.68,20230419,4235,80.17,20231101,2.43,N,005160,1000,542 억,,2794348,N,N,705,N,00,N
20240419,150159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7540,-170,5,-2.20,2378061180,313013,64.63,7670,7840,7460,10020,5400,7710,7597.29,5.15,0,6542,8036,7872,7646,7482,7256,7955,7565,542,2310,1000,4930,10,1,54244482,4090,-80.21,1.02,12,0.58,-94.00,7367.00,11100,20230418,-32.07,4235,20231101,78.04,10500,-28.19,20240326,4550,65.71,20240104,10550,-28.53,20230419,4235,78.04,20231101,2.43,N,005160,1000,542 억,,2794348,N,N,1,N,00,N
20240419,140159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7620,-90,5,-1.17,2085646840,274276,56.63,7670,7840,7460,10020,5400,7710,7604.15,5.15,0,7514,8036,7872,7646,7482,7256,7955,7565,542,2310,1000,4930,10,1,54244482,4133,-81.06,1.03,12,0.51,-94.00,7367.00,11100,20230418,-31.35,4235,20231101,79.93,10500,-27.43,20240326,4550,67.47,20240104,10550,-27.77,20230419,4235,79.93,20231101,2.43,N,005160,1000,542 억,,2794348,N,N,1,N,00,N
20240419,130200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7640,-70,5,-0.91,1986639500,261300,53.95,7670,7840,7460,10020,5400,7710,7602.87,5.15,0,10662,8036,7872,7646,7482,7256,7955,7565,542,2310,1000,4930,10,1,54244482,4144,-81.28,1.04,12,0.48,-94.00,7367.00,11100,20230418,-31.17,4235,20231101,80.40,10500,-27.24,20240326,4550,67.91,20240104,10550,-27.58,20230419,4235,80.40,20231101,2.43,N,005160,1000,542 억,,2794348,N,N,1,N,00,N
20240419,120159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7510,-200,5,-2.59,1753670260,230625,47.62,7670,7840,7460,10020,5400,7710,7603.94,5.15,0,14647,8036,7872,7646,7482,7256,7955,7565,542,2310,1000,4930,10,1,54244482,4074,-79.89,1.02,12,0.43,-94.00,7367.00,11100,20230418,-32.34,4235,20231101,77.33,10500,-28.48,20240326,4550,65.05,20240104,10550,-28.82,20230419,4235,77.33,20231101,2.43,N,005160,1000,542 억,,2794348,N,N,1,N,00,N
20240419,110200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7560,-150,5,-1.95,1071114950,139803,28.87,7670,7840,7550,10020,5400,7710,7661.57,5.15,0,-9613,8036,7872,7646,7482,7256,7955,7565,542,2310,1000,4930,10,1,54244482,4101,-80.43,1.03,12,0.26,-94.00,7367.00,11100,20230418,-31.89,4235,20231101,78.51,10500,-28.00,20240326,4550,66.15,20240104,10550,-28.34,20230419,4235,78.51,20231101,2.43,N,005160,1000,542 억,,2794348,N,N,1,N,00,N
20240419,100200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7750,40,2,0.52,680091160,88731,18.32,7670,7840,7550,10020,5400,7710,7664.59,5.15,0,-3240,8036,7872,7646,7482,7256,7955,7565,542,2310,1000,4930,10,1,54244482,4204,-82.45,1.05,12,0.16,-94.00,7367.00,11100,20230418,-30.18,4235,20231101,83.00,10500,-26.19,20240326,4550,70.33,20240104,10550,-26.54,20230419,4235,83.00,20231101,2.43,N,005160,1000,542 억,,2794348,N,N,1,N,00,N
20240419,090158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7660,-50,5,-0.65,38633850,5039,1.04,7670,7670,7650,10020,5400,7710,7666.10,5.15,0,2570,8036,7872,7646,7482,7256,7955,7565,542,2310,1000,4930,10,1,54244482,4155,-81.49,1.04,12,0.01,-94.00,7367.00,11100,20230418,-30.99,4235,20231101,80.87,10500,-27.05,20240326,4550,68.35,20240104,10550,-27.39,20230419,4235,80.87,20231101,2.43,N,005160,1000,542 억,,2794348,N,N,1,N,00,N
20240418,160159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7710,240,2,3.21,3711900060,481783,117.79,7420,7810,7420,9710,5230,7470,7704.50,5.19,0,-21735,7890,7680,7560,7350,7230,7620,7290,542,2240,1000,4780,10,1,54244482,4182,-82.02,1.05,12,0.89,-94.00,7367.00,11100,20230418,-30.54,4235,20231101,82.05,10500,-26.57,20240326,4550,69.45,20240104,11100,-30.54,20230418,4235,82.05,20231101,2.47,N,005160,1000,542 억,,2816179,N,N,1,N,00,N
20240418,150159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7740,270,2,3.61,3585449360,465416,113.79,7420,7810,7420,9710,5230,7470,7703.75,5.19,0,-16651,7890,7680,7560,7350,7230,7620,7290,542,2240,1000,4780,10,1,54244482,4199,-82.34,1.05,12,0.86,-94.00,7367.00,11100,20230418,-30.27,4235,20231101,82.76,10500,-26.29,20240326,4550,70.11,20240104,11100,-30.27,20230418,4235,82.76,20231101,2.47,N,005160,1000,542 억,,2816179,N,N,36,N,00,N
20240418,140159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7770,300,2,4.02,3344193770,434214,106.16,7420,7810,7420,9710,5230,7470,7701.72,5.19,0,-7375,7890,7680,7560,7350,7230,7620,7290,542,2240,1000,4780,10,1,54244482,4215,-82.66,1.05,12,0.80,-94.00,7367.00,11100,20230418,-30.00,4235,20231101,83.47,10500,-26.00,20240326,4550,70.77,20240104,11100,-30.00,20230418,4235,83.47,20231101,2.47,N,005160,1000,542 억,,2816179,N,N,36,N,00,N
20240418,130159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7750,280,2,3.75,3018788250,392355,95.93,7420,7810,7420,9710,5230,7470,7694.02,5.19,0,8470,7890,7680,7560,7350,7230,7620,7290,542,2240,1000,4780,10,1,54244482,4204,-82.45,1.05,12,0.72,-94.00,7367.00,11100,20230418,-30.18,4235,20231101,83.00,10500,-26.19,20240326,4550,70.33,20240104,11100,-30.18,20230418,4235,83.00,20231101,2.47,N,005160,1000,542 억,,2816179,N,N,36,N,00,N
20240418,120159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7720,250,2,3.35,2815603430,366073,89.50,7420,7810,7420,9710,5230,7470,7691.37,5.19,0,11509,7890,7680,7560,7350,7230,7620,7290,542,2240,1000,4780,10,1,54244482,4188,-82.13,1.05,12,0.67,-94.00,7367.00,11100,20230418,-30.45,4235,20231101,82.29,10500,-26.48,20240326,4550,69.67,20240104,11100,-30.45,20230418,4235,82.29,20231101,2.47,N,005160,1000,542 억,,2816179,N,N,36,N,00,N
20240418,110200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7670,200,2,2.68,2254354720,292695,71.56,7420,7810,7420,9710,5230,7470,7702.06,5.19,0,21549,7890,7680,7560,7350,7230,7620,7290,542,2240,1000,4780,10,1,54244482,4161,-81.60,1.04,12,0.54,-94.00,7367.00,11100,20230418,-30.90,4235,20231101,81.11,10500,-26.95,20240326,4550,68.57,20240104,11100,-30.90,20230418,4235,81.11,20231101,2.47,N,005160,1000,542 억,,2816179,N,N,36,N,00,N
20240418,100159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7730,260,2,3.48,1475396930,191514,46.82,7420,7810,7420,9710,5230,7470,7703.86,5.19,0,24261,7890,7680,7560,7350,7230,7620,7290,542,2240,1000,4780,10,1,54244482,4193,-82.23,1.05,12,0.35,-94.00,7367.00,11100,20230418,-30.36,4235,20231101,82.53,10500,-26.38,20240326,4550,69.89,20240104,11100,-30.36,20230418,4235,82.53,20231101,2.47,N,005160,1000,542 억,,2816179,N,N,36,N,00,N
20240418,090200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7670,200,2,2.68,141683620,18732,4.58,7420,7670,7420,9710,5230,7470,7563.72,5.19,0,11027,7890,7680,7560,7350,7230,7620,7290,542,2240,1000,4780,10,1,54244482,4161,-81.60,1.04,12,0.03,-94.00,7367.00,11100,20230418,-30.90,4235,20231101,81.11,10500,-26.95,20240326,4550,68.57,20240104,11100,-30.90,20230418,4235,81.11,20231101,2.47,N,005160,1000,542 억,,2816179,N,N,36,N,00,N
20240417,160158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7470,-160,5,-2.10,3043206320,403657,142.04,7630,7770,7440,9910,5350,7630,7539.18,5.15,0,20593,7790,7710,7600,7520,7410,7750,7560,542,2280,1000,4880,10,1,54244482,4052,-79.47,1.01,12,0.74,-94.00,7367.00,11100,20230418,-32.70,4235,20231101,76.39,10500,-28.86,20240326,4550,64.18,20240104,11100,-32.70,20230418,4235,76.39,20231101,2.50,N,005160,1000,542 억,,2795616,N,N,36,N,00,N
20240417,150200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7500,-130,5,-1.70,2695963700,357295,125.73,7630,7770,7440,9910,5350,7630,7545.36,5.15,0,-2031,7790,7710,7600,7520,7410,7750,7560,542,2280,1000,4880,10,1,54244482,4068,-79.79,1.02,12,0.66,-94.00,7367.00,11100,20230418,-32.43,4235,20231101,77.10,10500,-28.57,20240326,4550,64.84,20240104,11100,-32.43,20230418,4235,77.10,20231101,2.50,N,005160,1000,542 억,,2795616,N,N,38,N,00,N
20240417,140159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7540,-90,5,-1.18,2367117250,313440,110.30,7630,7770,7440,9910,5350,7630,7551.93,5.15,0,-10561,7790,7710,7600,7520,7410,7750,7560,542,2280,1000,4880,10,1,54244482,4090,-80.21,1.02,12,0.58,-94.00,7367.00,11100,20230418,-32.07,4235,20231101,78.04,10500,-28.19,20240326,4550,65.71,20240104,11100,-32.07,20230418,4235,78.04,20231101,2.50,N,005160,1000,542 억,,2795616,N,N,38,N,00,N
20240417,130200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7500,-130,5,-1.70,2105687010,278658,98.06,7630,7770,7440,9910,5350,7630,7556.39,5.15,0,-19707,7790,7710,7600,7520,7410,7750,7560,542,2280,1000,4880,10,1,54244482,4068,-79.79,1.02,12,0.51,-94.00,7367.00,11100,20230418,-32.43,4235,20231101,77.10,10500,-28.57,20240326,4550,64.84,20240104,11100,-32.43,20230418,4235,77.10,20231101,2.50,N,005160,1000,542 억,,2795616,N,N,38,N,00,N
20240417,120159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7500,-130,5,-1.70,1829602430,241727,85.06,7630,7770,7440,9910,5350,7630,7568.74,5.15,0,-34500,7790,7710,7600,7520,7410,7750,7560,542,2280,1000,4880,10,1,54244482,4068,-79.79,1.02,12,0.45,-94.00,7367.00,11100,20230418,-32.43,4235,20231101,77.10,10500,-28.57,20240326,4550,64.84,20240104,11100,-32.43,20230418,4235,77.10,20231101,2.50,N,005160,1000,542 억,,2795616,N,N,38,N,00,N
20240417,110159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7550,-80,5,-1.05,1359790420,178831,62.93,7630,7770,7470,9910,5350,7630,7603.69,5.15,0,-23593,7790,7710,7600,7520,7410,7750,7560,542,2280,1000,4880,10,1,54244482,4095,-80.32,1.02,12,0.33,-94.00,7367.00,11100,20230418,-31.98,4235,20231101,78.28,10500,-28.10,20240326,4550,65.93,20240104,11100,-31.98,20230418,4235,78.28,20231101,2.50,N,005160,1000,542 억,,2795616,N,N,38,N,00,N
20240417,100158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7660,30,2,0.39,892461750,116699,41.07,7630,7770,7530,9910,5350,7630,7647.63,5.15,0,-22144,7790,7710,7600,7520,7410,7750,7560,542,2280,1000,4880,10,1,54244482,4155,-81.49,1.04,12,0.22,-94.00,7367.00,11100,20230418,-30.99,4235,20231101,80.87,10500,-27.05,20240326,4550,68.35,20240104,11100,-30.99,20230418,4235,80.87,20231101,2.50,N,005160,1000,542 억,,2795616,N,N,38,N,00,N
20240417,090159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7680,50,2,0.66,152163520,19838,6.98,7630,7730,7630,9910,5350,7630,7671.42,5.15,0,5921,7790,7710,7600,7520,7410,7750,7560,542,2280,1000,4880,10,1,54244482,4166,-81.70,1.04,12,0.04,-94.00,7367.00,11100,20230418,-30.81,4235,20231101,81.35,10500,-26.86,20240326,4550,68.79,20240104,11100,-30.81,20230418,4235,81.35,20231101,2.50,N,005160,1000,542 억,,2795616,N,N,38,N,00,N
20240416,160200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7630,-50,5,-0.65,2132043420,281626,80.93,7520,7680,7490,9980,5380,7680,7570.47,5.07,0,43446,8006,7842,7666,7502,7326,7925,7585,542,2300,1000,4910,10,1,54244482,4139,-81.17,1.04,12,0.52,-94.00,7367.00,11100,20230418,-31.26,4235,20231101,80.17,10500,-27.33,20240326,4550,67.69,20240104,11100,-31.26,20230418,4235,80.17,20231101,2.56,N,005160,1000,542 억,,2751212,N,N,38,N,00,N
20240416,150159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7650,-30,5,-0.39,2029542560,268178,77.07,7520,7680,7490,9980,5380,7680,7567.89,5.07,0,39743,8006,7842,7666,7502,7326,7925,7585,542,2300,1000,4910,10,1,54244482,4150,-81.38,1.04,12,0.49,-94.00,7367.00,11100,20230418,-31.08,4235,20231101,80.64,10500,-27.14,20240326,4550,68.13,20240104,11100,-31.08,20230418,4235,80.64,20231101,2.56,N,005160,1000,542 억,,2751212,N,N,2,N,00,N
20240416,140158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7590,-90,5,-1.17,1838028760,243061,69.85,7520,7680,7490,9980,5380,7680,7562.01,5.07,0,29838,8006,7842,7666,7502,7326,7925,7585,542,2300,1000,4910,10,1,54244482,4117,-80.74,1.03,12,0.45,-94.00,7367.00,11100,20230418,-31.62,4235,20231101,79.22,10500,-27.71,20240326,4550,66.81,20240104,11100,-31.62,20230418,4235,79.22,20231101,2.56,N,005160,1000,542 억,,2751212,N,N,2,N,00,N
20240416,130158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7620,-60,5,-0.78,1608224980,212721,61.13,7520,7680,7490,9980,5380,7680,7560.25,5.07,0,26305,8006,7842,7666,7502,7326,7925,7585,542,2300,1000,4910,10,1,54244482,4133,-81.06,1.03,12,0.39,-94.00,7367.00,11100,20230418,-31.35,4235,20231101,79.93,10500,-27.43,20240326,4550,67.47,20240104,11100,-31.35,20230418,4235,79.93,20231101,2.56,N,005160,1000,542 억,,2751212,N,N,2,N,00,N
20240416,120201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7600,-80,5,-1.04,1508038330,199560,57.35,7520,7680,7490,9980,5380,7680,7556.82,5.07,0,24253,8006,7842,7666,7502,7326,7925,7585,542,2300,1000,4910,10,1,54244482,4123,-80.85,1.03,12,0.37,-94.00,7367.00,11100,20230418,-31.53,4235,20231101,79.46,10500,-27.62,20240326,4550,67.03,20240104,11100,-31.53,20230418,4235,79.46,20231101,2.56,N,005160,1000,542 억,,2751212,N,N,2,N,00,N
20240416,110159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7530,-150,5,-1.95,1293886020,171228,49.21,7520,7680,7490,9980,5380,7680,7556.51,5.07,0,14973,8006,7842,7666,7502,7326,7925,7585,542,2300,1000,4910,10,1,54244482,4085,-80.11,1.02,12,0.32,-94.00,7367.00,11100,20230418,-32.16,4235,20231101,77.80,10500,-28.29,20240326,4550,65.49,20240104,11100,-32.16,20230418,4235,77.80,20231101,2.56,N,005160,1000,542 억,,2751212,N,N,2,N,00,N
20240416,100158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7670,-10,5,-0.13,780590450,103300,29.69,7520,7670,7500,9980,5380,7680,7556.54,5.07,0,12774,8006,7842,7666,7502,7326,7925,7585,542,2300,1000,4910,10,1,54244482,4161,-81.60,1.04,12,0.19,-94.00,7367.00,11100,20230418,-30.90,4235,20231101,81.11,10500,-26.95,20240326,4550,68.57,20240104,11100,-30.90,20230418,4235,81.11,20231101,2.56,N,005160,1000,542 억,,2751212,N,N,2,N,00,N
20240416,090156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7570,-110,5,-1.43,66414490,8818,2.53,7520,7650,7520,9980,5380,7680,7531.70,5.07,0,2385,8006,7842,7666,7502,7326,7925,7585,542,2300,1000,4910,10,1,54244482,4106,-80.53,1.03,12,0.02,-94.00,7367.00,11100,20230418,-31.80,4235,20231101,78.75,10500,-27.90,20240326,4550,66.37,20240104,11100,-31.80,20230418,4235,78.75,20231101,2.56,N,005160,1000,542 억,,2751212,N,N,2,N,00,N
20240415,160156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7680,-80,5,-1.03,2649340110,346812,116.01,7620,7830,7490,10080,5440,7760,7639.09,4.97,0,55323,8146,7952,7846,7652,7546,7900,7600,542,2320,1000,4960,10,1,54244482,4166,-81.70,1.04,12,0.64,-94.00,7367.00,11100,20230418,-30.81,4235,20231101,81.35,10500,-26.86,20240326,4550,68.79,20240104,11100,-30.81,20230418,4235,81.35,20231101,2.57,N,005160,1000,542 억,,2694494,N,N,2,N,00,N
20240415,150157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7700,-60,5,-0.77,2426049310,317700,106.28,7620,7830,7490,10080,5440,7760,7636.29,4.97,0,53234,8146,7952,7846,7652,7546,7900,7600,542,2320,1000,4960,10,1,54244482,4177,-81.91,1.05,12,0.59,-94.00,7367.00,11100,20230418,-30.63,4235,20231101,81.82,10500,-26.67,20240326,4550,69.23,20240104,11100,-30.63,20230418,4235,81.82,20231101,2.57,N,005160,1000,542 억,,2694494,N,N,20,N,00,N
20240415,140157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7770,10,2,0.13,2015284420,264724,88.55,7620,7770,7490,10080,5440,7760,7612.77,4.97,0,73009,8146,7952,7846,7652,7546,7900,7600,542,2320,1000,4960,10,1,54244482,4215,-82.66,1.05,12,0.49,-94.00,7367.00,11100,20230418,-30.00,4235,20231101,83.47,10500,-26.00,20240326,4550,70.77,20240104,11100,-30.00,20230418,4235,83.47,20231101,2.57,N,005160,1000,542 억,,2694494,N,N,20,N,00,N
20240415,130157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7680,-80,5,-1.03,1885430490,247922,82.93,7620,7720,7490,10080,5440,7760,7604.93,4.97,0,76848,8146,7952,7846,7652,7546,7900,7600,542,2320,1000,4960,10,1,54244482,4166,-81.70,1.04,12,0.46,-94.00,7367.00,11100,20230418,-30.81,4235,20231101,81.35,10500,-26.86,20240326,4550,68.79,20240104,11100,-30.81,20230418,4235,81.35,20231101,2.57,N,005160,1000,542 억,,2694494,N,N,20,N,00,N
20240415,120157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7650,-110,5,-1.42,1794721540,236063,78.97,7620,7720,7490,10080,5440,7760,7602.72,4.97,0,70852,8146,7952,7846,7652,7546,7900,7600,542,2320,1000,4960,10,1,54244482,4150,-81.38,1.04,12,0.44,-94.00,7367.00,11100,20230418,-31.08,4235,20231101,80.64,10500,-27.14,20240326,4550,68.13,20240104,11100,-31.08,20230418,4235,80.64,20231101,2.57,N,005160,1000,542 억,,2694494,N,N,20,N,00,N
20240415,110158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7680,-80,5,-1.03,1670397630,219792,73.52,7620,7720,7490,10080,5440,7760,7599.90,4.97,0,71250,8146,7952,7846,7652,7546,7900,7600,542,2320,1000,4960,10,1,54244482,4166,-81.70,1.04,12,0.41,-94.00,7367.00,11100,20230418,-30.81,4235,20231101,81.35,10500,-26.86,20240326,4550,68.79,20240104,11100,-30.81,20230418,4235,81.35,20231101,2.57,N,005160,1000,542 억,,2694494,N,N,20,N,00,N
20240415,100156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7610,-150,5,-1.93,1302028360,171635,57.41,7620,7720,7490,10080,5440,7760,7586.02,4.97,0,60374,8146,7952,7846,7652,7546,7900,7600,542,2320,1000,4960,10,1,54244482,4128,-80.96,1.03,12,0.32,-94.00,7367.00,11100,20230418,-31.44,4235,20231101,79.69,10500,-27.52,20240326,4550,67.25,20240104,11100,-31.44,20230418,4235,79.69,20231101,2.57,N,005160,1000,542 억,,2694494,N,N,20,N,00,N
20240415,090158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7610,-150,5,-1.93,107166280,14093,4.71,7620,7690,7550,10080,5440,7760,7604.14,4.97,0,1972,8146,7952,7846,7652,7546,7900,7600,542,2320,1000,4960,10,1,54244482,4128,-80.96,1.03,12,0.03,-94.00,7367.00,11100,20230418,-31.44,4235,20231101,79.69,10500,-27.52,20240326,4550,67.25,20240104,11100,-31.44,20230418,4235,79.69,20231101,2.57,N,005160,1000,542 억,,2694494,N,N,20,N,00,N
20240412,160157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7760,-70,5,-0.89,2306653820,293521,101.25,7850,8040,7740,10170,5490,7830,7858.87,5.01,0,-23238,8116,7972,7846,7702,7576,7910,7640,542,2340,1000,5010,10,1,54244482,4209,-82.55,1.05,12,0.54,-94.00,7367.00,11100,20230418,-30.09,4235,20231101,83.23,10500,-26.10,20240326,4550,70.55,20240104,11100,-30.09,20230418,4235,83.23,20231101,2.56,N,005160,1000,542 억,,2719410,N,N,20,N,00,N
20240412,150157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7780,-50,5,-0.64,1874953530,237883,82.06,7850,8040,7770,10170,5490,7830,7881.83,5.01,0,-33826,8116,7972,7846,7702,7576,7910,7640,542,2340,1000,5010,10,1,54244482,4220,-82.77,1.06,12,0.44,-94.00,7367.00,11100,20230418,-29.91,4235,20231101,83.71,10500,-25.90,20240326,4550,70.99,20240104,11100,-29.91,20230418,4235,83.71,20231101,2.56,N,005160,1000,542 억,,2719410,N,N,0,N,00,N
20240412,140158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7810,-20,5,-0.26,1603151780,203027,70.03,7850,8040,7770,10170,5490,7830,7896.25,5.01,0,-28864,8116,7972,7846,7702,7576,7910,7640,542,2340,1000,5010,10,1,54244482,4236,-83.09,1.06,12,0.37,-94.00,7367.00,11100,20230418,-29.64,4235,20231101,84.42,10500,-25.62,20240326,4550,71.65,20240104,11100,-29.64,20230418,4235,84.42,20231101,2.56,N,005160,1000,542 억,,2719410,N,N,0,N,00,N
20240412,130156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7810,-20,5,-0.26,1532860030,194037,66.93,7850,8040,7770,10170,5490,7830,7899.83,5.01,0,-27300,8116,7972,7846,7702,7576,7910,7640,542,2340,1000,5010,10,1,54244482,4236,-83.09,1.06,12,0.36,-94.00,7367.00,11100,20230418,-29.64,4235,20231101,84.42,10500,-25.62,20240326,4550,71.65,20240104,11100,-29.64,20230418,4235,84.42,20231101,2.56,N,005160,1000,542 억,,2719410,N,N,0,N,00,N
20240412,120157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7850,20,2,0.26,1377179000,174186,60.09,7850,8040,7770,10170,5490,7830,7906.37,5.01,0,-29758,8116,7972,7846,7702,7576,7910,7640,542,2340,1000,5010,10,1,54244482,4258,-83.51,1.07,12,0.32,-94.00,7367.00,11100,20230418,-29.28,4235,20231101,85.36,10500,-25.24,20240326,4550,72.53,20240104,11100,-29.28,20230418,4235,85.36,20231101,2.56,N,005160,1000,542 억,,2719410,N,N,0,N,00,N
20240412,110156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7960,130,2,1.66,1147940870,145172,50.08,7850,8040,7770,10170,5490,7830,7907.45,5.01,0,-24045,8116,7972,7846,7702,7576,7910,7640,542,2340,1000,5010,10,1,54244482,4318,-84.68,1.08,12,0.27,-94.00,7367.00,11100,20230418,-28.29,4235,20231101,87.96,10500,-24.19,20240326,4550,74.95,20240104,11100,-28.29,20230418,4235,87.96,20231101,2.56,N,005160,1000,542 억,,2719410,N,N,0,N,00,N
20240412,100156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7950,120,2,1.53,585825630,74712,25.77,7850,7970,7770,10170,5490,7830,7841.12,5.01,0,-14400,8116,7972,7846,7702,7576,7910,7640,542,2340,1000,5010,10,1,54244482,4312,-84.57,1.08,12,0.14,-94.00,7367.00,11100,20230418,-28.38,4235,20231101,87.72,10500,-24.29,20240326,4550,74.73,20240104,11100,-28.38,20230418,4235,87.72,20231101,2.56,N,005160,1000,542 억,,2719410,N,N,0,N,00,N
20240412,090156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7870,40,2,0.51,45086230,5711,1.97,7850,7930,7840,10170,5490,7830,7894.63,5.01,0,314,8116,7972,7846,7702,7576,7910,7640,542,2340,1000,5010,10,1,54244482,4269,-83.72,1.07,12,0.01,-94.00,7367.00,11100,20230418,-29.10,4235,20231101,85.83,10500,-25.05,20240326,4550,72.97,20240104,11100,-29.10,20230418,4235,85.83,20231101,2.56,N,005160,1000,542 억,,2719410,N,N,0,N,00,N
20240411,160155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7830,-20,5,-0.25,2242703120,285876,35.10,7840,7990,7720,10200,5500,7850,7845.02,5.11,0,-52022,8303,8076,7883,7656,7463,7980,7560,542,2350,1000,5020,10,1,54244482,4247,-83.30,1.06,12,0.53,-94.00,7367.00,11100,20230418,-29.46,4235,20231101,84.89,10500,-25.43,20240326,4550,72.09,20240104,11100,-29.46,20230418,4235,84.89,20231101,2.75,N,005160,1000,542 억,,2772126,N,N,299,N,00,N
20240411,150159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7820,-30,5,-0.38,2053848240,261766,32.14,7840,7990,7720,10200,5500,7850,7846.12,5.11,0,-48182,8303,8076,7883,7656,7463,7980,7560,542,2350,1000,5020,10,1,54244482,4242,-83.19,1.06,12,0.48,-94.00,7367.00,11100,20230418,-29.55,4235,20231101,84.65,10500,-25.52,20240326,4550,71.87,20240104,11100,-29.55,20230418,4235,84.65,20231101,2.75,N,005160,1000,542 억,,2772126,N,N,299,N,00,N
20240411,140201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7890,40,2,0.51,1833382510,233679,28.69,7840,7990,7720,10200,5500,7850,7845.73,5.11,0,-35261,8303,8076,7883,7656,7463,7980,7560,542,2350,1000,5020,10,1,54244482,4280,-83.94,1.07,12,0.43,-94.00,7367.00,11100,20230418,-28.92,4235,20231101,86.30,10500,-24.86,20240326,4550,73.41,20240104,11100,-28.92,20230418,4235,86.30,20231101,2.75,N,005160,1000,542 억,,2772126,N,N,299,N,00,N
20240411,130155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7980,130,2,1.66,1644442590,209756,25.75,7840,7990,7720,10200,5500,7850,7839.78,5.11,0,-34600,8303,8076,7883,7656,7463,7980,7560,542,2350,1000,5020,10,1,54244482,4329,-84.89,1.08,12,0.39,-94.00,7367.00,11100,20230418,-28.11,4235,20231101,88.43,10500,-24.00,20240326,4550,75.38,20240104,11100,-28.11,20230418,4235,88.43,20231101,2.75,N,005160,1000,542 억,,2772126,N,N,299,N,00,N
20240411,120156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7900,50,2,0.64,1418300630,181330,22.26,7840,7940,7720,10200,5500,7850,7821.63,5.11,0,-33568,8303,8076,7883,7656,7463,7980,7560,542,2350,1000,5020,10,1,54244482,4285,-84.04,1.07,12,0.33,-94.00,7367.00,11100,20230418,-28.83,4235,20231101,86.54,10500,-24.76,20240326,4550,73.63,20240104,11100,-28.83,20230418,4235,86.54,20231101,2.75,N,005160,1000,542 억,,2772126,N,N,299,N,00,N
20240411,110155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7850,0,3,0.00,1123951290,144072,17.69,7840,7920,7720,10200,5500,7850,7801.27,5.11,0,-24219,8303,8076,7883,7656,7463,7980,7560,542,2350,1000,5020,10,1,54244482,4258,-83.51,1.07,12,0.27,-94.00,7367.00,11100,20230418,-29.28,4235,20231101,85.36,10500,-25.24,20240326,4550,72.53,20240104,11100,-29.28,20230418,4235,85.36,20231101,2.75,N,005160,1000,542 억,,2772126,N,N,299,N,00,N
20240411,100156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7770,-80,5,-1.02,721705290,92537,11.36,7840,7920,7720,10200,5500,7850,7799.02,5.11,0,-21001,8303,8076,7883,7656,7463,7980,7560,542,2350,1000,5020,10,1,54244482,4215,-82.66,1.05,12,0.17,-94.00,7367.00,11100,20230418,-30.00,4235,20231101,83.47,10500,-26.00,20240326,4550,70.77,20240104,11100,-30.00,20230418,4235,83.47,20231101,2.75,N,005160,1000,542 억,,2772126,N,N,299,N,00,N
20240411,090156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7760,-90,5,-1.15,120770150,15469,1.90,7840,7860,7720,10200,5500,7850,7806.82,5.11,0,-1068,8303,8076,7883,7656,7463,7980,7560,542,2350,1000,5020,10,1,54244482,4209,-82.55,1.05,12,0.03,-94.00,7367.00,11100,20230418,-30.09,4235,20231101,83.23,10500,-26.10,20240326,4550,70.55,20240104,11100,-30.09,20230418,4235,83.23,20231101,2.75,N,005160,1000,542 억,,2772126,N,N,299,N,00,N
20240409,160154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7850,-60,5,-0.76,6295452410,807994,79.88,7980,8110,7690,10280,5540,7910,7791.39,4.99,0,66007,8523,8216,8053,7746,7583,8135,7665,542,2370,1000,5060,10,1,54244482,4258,-83.51,1.07,12,1.49,-94.00,7367.00,11100,20230418,-29.28,4235,20231101,85.36,10500,-25.24,20240326,4550,72.53,20240104,11100,-29.28,20230418,4235,85.36,20231101,2.96,N,005160,1000,542 억,,2705619,N,N,299,N,00,N
20240409,150155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7780,-130,5,-1.64,5851887260,751309,74.28,7980,8110,7690,10280,5540,7910,7788.89,4.99,0,71515,8523,8216,8053,7746,7583,8135,7665,542,2370,1000,5060,10,1,54244482,4220,-82.77,1.06,12,1.39,-94.00,7367.00,11100,20230418,-29.91,4235,20231101,83.71,10500,-25.90,20240326,4550,70.99,20240104,11100,-29.91,20230418,4235,83.71,20231101,2.96,N,005160,1000,542 억,,2705619,N,N,22,N,00,N
20240409,140156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7770,-140,5,-1.77,5078126190,651644,64.42,7980,8110,7690,10280,5540,7910,7792.76,4.99,0,62785,8523,8216,8053,7746,7583,8135,7665,542,2370,1000,5060,10,1,54244482,4215,-82.66,1.05,12,1.20,-94.00,7367.00,11100,20230418,-30.00,4235,20231101,83.47,10500,-26.00,20240326,4550,70.77,20240104,11100,-30.00,20230418,4235,83.47,20231101,2.96,N,005160,1000,542 억,,2705619,N,N,22,N,00,N
20240409,130155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7730,-180,5,-2.28,4376872990,561049,55.47,7980,8110,7700,10280,5540,7910,7801.19,4.99,0,67513,8523,8216,8053,7746,7583,8135,7665,542,2370,1000,5060,10,1,54244482,4193,-82.23,1.05,12,1.03,-94.00,7367.00,11100,20230418,-30.36,4235,20231101,82.53,10500,-26.38,20240326,4550,69.89,20240104,11100,-30.36,20230418,4235,82.53,20231101,2.96,N,005160,1000,542 억,,2705619,N,N,22,N,00,N
20240409,120155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7750,-160,5,-2.02,4082836070,523096,51.71,7980,8110,7700,10280,5540,7910,7805.10,4.99,0,53571,8523,8216,8053,7746,7583,8135,7665,542,2370,1000,5060,10,1,54244482,4204,-82.45,1.05,12,0.96,-94.00,7367.00,11100,20230418,-30.18,4235,20231101,83.00,10500,-26.19,20240326,4550,70.33,20240104,11100,-30.18,20230418,4235,83.00,20231101,2.96,N,005160,1000,542 억,,2705619,N,N,22,N,00,N
20240409,110155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7770,-140,5,-1.77,3792413290,485651,48.01,7980,8110,7700,10280,5540,7910,7808.89,4.99,0,58974,8523,8216,8053,7746,7583,8135,7665,542,2370,1000,5060,10,1,54244482,4215,-82.66,1.05,12,0.90,-94.00,7367.00,11100,20230418,-30.00,4235,20231101,83.47,10500,-26.00,20240326,4550,70.77,20240104,11100,-30.00,20230418,4235,83.47,20231101,2.96,N,005160,1000,542 억,,2705619,N,N,22,N,00,N
20240409,100154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7800,-110,5,-1.39,2785629710,355631,35.16,7980,8110,7700,10280,5540,7910,7832.88,4.99,0,46616,8523,8216,8053,7746,7583,8135,7665,542,2370,1000,5060,10,1,54244482,4231,-82.98,1.06,12,0.66,-94.00,7367.00,11100,20230418,-29.73,4235,20231101,84.18,10500,-25.71,20240326,4550,71.43,20240104,11100,-29.73,20230418,4235,84.18,20231101,2.96,N,005160,1000,542 억,,2705619,N,N,22,N,00,N
20240409,090156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,8050,140,2,1.77,168005180,20883,2.06,7980,8110,7970,10280,5540,7910,8046.37,4.99,0,5984,8523,8216,8053,7746,7583,8135,7665,542,2370,1000,5060,10,1,54244482,4367,-85.64,1.09,12,0.04,-94.00,7367.00,11100,20230418,-27.48,4235,20231101,90.08,10500,-23.33,20240326,4550,76.92,20240104,11100,-27.48,20230418,4235,90.08,20231101,2.96,N,005160,1000,542 억,,2705619,N,N,22,N,00,N
20240408,160155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7910,-450,5,-5.38,8069797890,1006242,109.09,8350,8360,7890,10860,5860,8360,8020.06,4.28,0,341664,9233,8796,8533,8096,7833,8665,7965,542,2500,1000,5350,10,1,54244482,4291,-84.15,1.07,12,1.86,-94.00,7367.00,11100,20230418,-28.74,4235,20231101,86.78,10500,-24.67,20240326,4550,73.85,20240104,11100,-28.74,20230418,4235,86.78,20231101,2.82,N,005160,1000,542 억,,2319936,N,N,22,N,00,N
20240408,150155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7950,-410,5,-4.90,7661161970,954737,103.51,8350,8360,7890,10860,5860,8360,8024.37,4.28,0,333089,9233,8796,8533,8096,7833,8665,7965,542,2500,1000,5350,10,1,54244482,4312,-84.57,1.08,12,1.76,-94.00,7367.00,11100,20230418,-28.38,4235,20231101,87.72,10500,-24.29,20240326,4550,74.73,20240104,11100,-28.38,20230418,4235,87.72,20231101,2.82,N,005160,1000,542 억,,2319936,N,N,27,N,00,N
20240408,140155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,8030,-330,5,-3.95,6256592490,778021,84.35,8350,8360,7900,10860,5860,8360,8041.68,4.28,0,281036,9233,8796,8533,8096,7833,8665,7965,542,2500,1000,5350,10,1,54244482,4356,-85.43,1.09,12,1.43,-94.00,7367.00,11100,20230418,-27.66,4235,20231101,89.61,10500,-23.52,20240326,4550,76.48,20240104,11100,-27.66,20230418,4235,89.61,20231101,2.82,N,005160,1000,542 억,,2319936,N,N,27,N,00,N
20240408,130155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,8000,-360,5,-4.31,5758427840,715947,77.62,8350,8360,7900,10860,5860,8360,8043.09,4.28,0,270038,9233,8796,8533,8096,7833,8665,7965,542,2500,1000,5350,10,1,54244482,4340,-85.11,1.09,12,1.32,-94.00,7367.00,11100,20230418,-27.93,4235,20231101,88.90,10500,-23.81,20240326,4550,75.82,20240104,11100,-27.93,20230418,4235,88.90,20231101,2.82,N,005160,1000,542 억,,2319936,N,N,27,N,00,N
20240408,120154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,8020,-340,5,-4.07,5233337240,650378,70.51,8350,8360,7900,10860,5860,8360,8046.61,4.28,0,254150,9233,8796,8533,8096,7833,8665,7965,542,2500,1000,5350,10,1,54244482,4350,-85.32,1.09,12,1.20,-94.00,7367.00,11100,20230418,-27.75,4235,20231101,89.37,10500,-23.62,20240326,4550,76.26,20240104,11100,-27.75,20230418,4235,89.37,20231101,2.82,N,005160,1000,542 억,,2319936,N,N,27,N,00,N
20240408,110155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7990,-370,5,-4.43,4097531440,509348,55.22,8350,8360,7900,10860,5860,8360,8044.66,4.28,0,218090,9233,8796,8533,8096,7833,8665,7965,542,2500,1000,5350,10,1,54244482,4334,-85.00,1.08,12,0.94,-94.00,7367.00,11100,20230418,-28.02,4235,20231101,88.67,10500,-23.90,20240326,4550,75.60,20240104,11100,-28.02,20230418,4235,88.67,20231101,2.82,N,005160,1000,542 억,,2319936,N,N,27,N,00,N
20240408,100154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,8020,-340,5,-4.07,3060553850,379589,41.15,8350,8360,7900,10860,5860,8360,8062.81,4.28,0,191557,9233,8796,8533,8096,7833,8665,7965,542,2500,1000,5350,10,1,54244482,4350,-85.32,1.09,12,0.70,-94.00,7367.00,11100,20230418,-27.75,4235,20231101,89.37,10500,-23.62,20240326,4550,76.26,20240104,11100,-27.75,20230418,4235,89.37,20231101,2.82,N,005160,1000,542 억,,2319936,N,N,27,N,00,N
20240408,090155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,8170,-190,5,-2.27,243887190,29858,3.24,8350,8360,7900,10860,5860,8360,8168.23,4.28,0,7159,9233,8796,8533,8096,7833,8665,7965,542,2500,1000,5350,10,1,54244482,4432,-86.91,1.11,12,0.06,-94.00,7367.00,11100,20230418,-26.40,4235,20231101,92.92,10500,-22.19,20240326,4550,79.56,20240104,11100,-26.40,20230418,4235,92.92,20231101,2.82,N,005160,1000,542 억,,2319936,N,N,27,N,00,N
20240405,160155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,-710,5,-7.83,7813016400,918812,102.86,8810,8970,8270,11790,6350,9070,8503.43,4.15,0,70174,9663,9366,9053,8756,8443,9210,8600,542,2720,1000,5800,10,1,54244482,4535,-88.94,1.13,12,1.69,-94.00,7367.00,11100,20230418,-24.68,4235,20231101,97.40,10500,-20.38,20240326,4550,83.74,20240104,11100,-24.68,20230418,4235,97.40,20231101,2.88,N,005160,1000,542 억,,2250273,N,N,27,N,00,N
20240405,150154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,-690,5,-7.61,7423294830,872277,97.65,8810,8970,8270,11790,6350,9070,8510.25,4.15,0,54104,9663,9366,9053,8756,8443,9210,8600,542,2720,1000,5800,10,1,54244482,4546,-89.15,1.14,12,1.61,-94.00,7367.00,11100,20230418,-24.50,4235,20231101,97.87,10500,-20.19,20240326,4550,84.18,20240104,11100,-24.50,20230418,4235,97.87,20231101,2.88,N,005160,1000,542 억,,2250273,N,N,11,N,00,N
20240405,140155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8310,-760,5,-8.38,6595689880,773349,86.58,8810,8970,8270,11790,6350,9070,8528.74,4.15,0,-1451,9663,9366,9053,8756,8443,9210,8600,542,2720,1000,5800,10,1,54244482,4508,-88.40,1.13,12,1.43,-94.00,7367.00,11100,20230418,-25.14,4235,20231101,96.22,10500,-20.86,20240326,4550,82.64,20240104,11100,-25.14,20230418,4235,96.22,20231101,2.88,N,005160,1000,542 억,,2250273,N,N,11,N,00,N
20240405,130153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,-690,5,-7.61,5987153000,700203,78.39,8810,8970,8280,11790,6350,9070,8550.60,4.15,0,2407,9663,9366,9053,8756,8443,9210,8600,542,2720,1000,5800,10,1,54244482,4546,-89.15,1.14,12,1.29,-94.00,7367.00,11100,20230418,-24.50,4235,20231101,97.87,10500,-20.19,20240326,4550,84.18,20240104,11100,-24.50,20230418,4235,97.87,20231101,2.88,N,005160,1000,542 억,,2250273,N,N,11,N,00,N
20240405,120154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8370,-700,5,-7.72,5349702530,623847,69.84,8810,8970,8280,11790,6350,9070,8575.34,4.15,0,5682,9663,9366,9053,8756,8443,9210,8600,542,2720,1000,5800,10,1,54244482,4540,-89.04,1.14,12,1.15,-94.00,7367.00,11100,20230418,-24.59,4235,20231101,97.64,10500,-20.29,20240326,4550,83.96,20240104,11100,-24.59,20230418,4235,97.64,20231101,2.88,N,005160,1000,542 억,,2250273,N,N,11,N,00,N
20240405,110155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8430,-640,5,-7.06,4529373560,525653,58.85,8810,8970,8300,11790,6350,9070,8616.66,4.15,0,-5261,9663,9366,9053,8756,8443,9210,8600,542,2720,1000,5800,10,1,54244482,4573,-89.68,1.14,12,0.97,-94.00,7367.00,11100,20230418,-24.05,4235,20231101,99.06,10500,-19.71,20240326,4550,85.27,20240104,11100,-24.05,20230418,4235,99.06,20231101,2.88,N,005160,1000,542 억,,2250273,N,N,11,N,00,N
20240405,100147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8640,-430,5,-4.74,2883043200,331430,37.10,8810,8970,8530,11790,6350,9070,8698.80,4.15,0,-585,9663,9366,9053,8756,8443,9210,8600,542,2720,1000,5800,10,1,54244482,4687,-91.91,1.17,12,0.61,-94.00,7367.00,11100,20230418,-22.16,4235,20231101,104.01,10500,-17.71,20240326,4550,89.89,20240104,11100,-22.16,20230418,4235,104.01,20231101,2.88,N,005160,1000,542 억,,2250273,N,N,11,N,00,N
20240405,090154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8810,-260,5,-2.87,208969810,23757,2.66,8810,8970,8750,11790,6350,9070,8796.12,4.15,0,5280,9663,9366,9053,8756,8443,9210,8600,542,2720,1000,5800,10,1,54244482,4779,-93.72,1.20,12,0.04,-94.00,7367.00,11100,20230418,-20.63,4235,20231101,108.03,10500,-16.10,20240326,4550,93.63,20240104,11100,-20.63,20230418,4235,108.03,20231101,2.88,N,005160,1000,542 억,,2250273,N,N,11,N,00,N
20240404,160153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9070,-370,5,-3.92,8019929740,889532,126.86,9350,9350,8740,12270,6610,9440,9015.85,4.38,0,-123423,10000,9720,9210,8930,8420,9860,9070,542,2830,1000,6040,10,1,54244482,4920,-96.49,1.23,12,1.64,-94.00,7367.00,11100,20230418,-18.29,4235,20231101,114.17,10500,-13.62,20240326,4550,99.34,20240104,11100,-18.29,20230418,4235,114.17,20231101,2.81,N,005160,1000,542 억,,2374306,N,N,11,N,00,N
20240404,150154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9110,-330,5,-3.50,7377318070,818678,116.76,9350,9350,8740,12270,6610,9440,9011.26,4.38,0,-116877,10000,9720,9210,8930,8420,9860,9070,542,2830,1000,6040,10,1,54244482,4942,-96.91,1.24,12,1.51,-94.00,7367.00,11100,20230418,-17.93,4235,20231101,115.11,10500,-13.24,20240326,4550,100.22,20240104,11100,-17.93,20230418,4235,115.11,20231101,2.81,N,005160,1000,542 억,,2374306,N,N,0,N,00,N
20240404,140153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9040,-400,5,-4.24,6047565180,671524,95.77,9350,9350,8740,12270,6610,9440,9005.73,4.38,0,-114224,10000,9720,9210,8930,8420,9860,9070,542,2830,1000,6040,10,1,54244482,4904,-96.17,1.23,12,1.24,-94.00,7367.00,11100,20230418,-18.56,4235,20231101,113.46,10500,-13.90,20240326,4550,98.68,20240104,11100,-18.56,20230418,4235,113.46,20231101,2.81,N,005160,1000,542 억,,2374306,N,N,0,N,00,N
20240404,130151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8900,-540,5,-5.72,5635352200,625714,89.24,9350,9350,8740,12270,6610,9440,9006.27,4.38,0,-112213,10000,9720,9210,8930,8420,9860,9070,542,2830,1000,6040,10,1,54244482,4828,-94.68,1.21,12,1.15,-94.00,7367.00,11100,20230418,-19.82,4235,20231101,110.15,10500,-15.24,20240326,4550,95.60,20240104,11100,-19.82,20230418,4235,110.15,20231101,2.81,N,005160,1000,542 억,,2374306,N,N,0,N,00,N
20240404,120152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8890,-550,5,-5.83,5311951250,589334,84.05,9350,9350,8740,12270,6610,9440,9013.48,4.38,0,-99510,10000,9720,9210,8930,8420,9860,9070,542,2830,1000,6040,10,1,54244482,4822,-94.57,1.21,12,1.09,-94.00,7367.00,11100,20230418,-19.91,4235,20231101,109.92,10500,-15.33,20240326,4550,95.38,20240104,11100,-19.91,20230418,4235,109.92,20231101,2.81,N,005160,1000,542 억,,2374306,N,N,0,N,00,N
20240404,110153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9010,-430,5,-4.56,4589421820,508290,72.49,9350,9350,8740,12270,6610,9440,9029.14,4.38,0,-78767,10000,9720,9210,8930,8420,9860,9070,542,2830,1000,6040,10,1,54244482,4887,-95.85,1.22,12,0.94,-94.00,7367.00,11100,20230418,-18.83,4235,20231101,112.75,10500,-14.19,20240326,4550,98.02,20240104,11100,-18.83,20230418,4235,112.75,20231101,2.81,N,005160,1000,542 억,,2374306,N,N,0,N,00,N
20240404,100153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9130,-310,5,-3.28,2549439510,279874,39.91,9350,9350,8940,12270,6610,9440,9109.24,4.38,0,-57074,10000,9720,9210,8930,8420,9860,9070,542,2830,1000,6040,10,1,54244482,4953,-97.13,1.24,12,0.52,-94.00,7367.00,11100,20230418,-17.75,4235,20231101,115.58,10500,-13.05,20240326,4550,100.66,20240104,11100,-17.75,20230418,4235,115.58,20231101,2.81,N,005160,1000,542 억,,2374306,N,N,0,N,00,N
20240404,090153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9300,-140,5,-1.48,140637030,15139,2.16,9350,9350,9200,12270,6610,9440,9289.72,4.38,0,1106,10000,9720,9210,8930,8420,9860,9070,542,2830,1000,6040,10,1,54244482,5045,-98.94,1.26,12,0.03,-94.00,7367.00,11100,20230418,-16.22,4235,20231101,119.60,10500,-11.43,20240326,4550,104.40,20240104,11100,-16.22,20230418,4235,119.60,20231101,2.81,N,005160,1000,542 억,,2374306,N,N,0,N,00,N
20240403,160153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9440,300,2,3.28,6436976890,695105,96.96,8970,9490,8700,11880,6400,9140,9260.22,4.38,0,4026,9586,9362,9116,8892,8646,9475,9005,542,2740,1000,5840,10,1,54244482,5121,-100.43,1.28,12,1.28,-94.00,7367.00,11100,20230418,-14.95,4235,20231101,122.90,10500,-10.10,20240326,4550,107.47,20240104,11100,-14.95,20230418,4235,122.90,20231101,2.71,N,005160,1000,542 억,,2373411,N,N,79,N,00,N
20240403,150152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9430,290,2,3.17,6108944090,660330,92.11,8970,9490,8700,11880,6400,9140,9251.36,4.38,0,7655,9586,9362,9116,8892,8646,9475,9005,542,2740,1000,5840,10,1,54244482,5115,-100.32,1.28,12,1.22,-94.00,7367.00,11100,20230418,-15.05,4235,20231101,122.67,10500,-10.19,20240326,4550,107.25,20240104,11100,-15.05,20230418,4235,122.67,20231101,2.71,N,005160,1000,542 억,,2373411,N,N,79,N,00,N
20240403,140152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9390,250,2,2.74,5614690830,607580,84.75,8970,9490,8700,11880,6400,9140,9241.08,4.38,0,2683,9586,9362,9116,8892,8646,9475,9005,542,2740,1000,5840,10,1,54244482,5094,-99.89,1.27,12,1.12,-94.00,7367.00,11100,20230418,-15.41,4235,20231101,121.72,10500,-10.57,20240326,4550,106.37,20240104,11100,-15.41,20230418,4235,121.72,20231101,2.71,N,005160,1000,542 억,,2373411,N,N,79,N,00,N
20240403,130152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9400,260,2,2.84,4925975440,534666,74.58,8970,9470,8700,11880,6400,9140,9213.19,4.38,0,-9085,9586,9362,9116,8892,8646,9475,9005,542,2740,1000,5840,10,1,54244482,5099,-100.00,1.28,12,0.99,-94.00,7367.00,11100,20230418,-15.32,4235,20231101,121.96,10500,-10.48,20240326,4550,106.59,20240104,11100,-15.32,20230418,4235,121.96,20231101,2.71,N,005160,1000,542 억,,2373411,N,N,79,N,00,N
20240403,120153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9260,120,2,1.31,4442637070,483060,67.38,8970,9470,8700,11880,6400,9140,9196.87,4.38,0,-27125,9586,9362,9116,8892,8646,9475,9005,542,2740,1000,5840,10,1,54244482,5023,-98.51,1.26,12,0.89,-94.00,7367.00,11100,20230418,-16.58,4235,20231101,118.65,10500,-11.81,20240326,4550,103.52,20240104,11100,-16.58,20230418,4235,118.65,20231101,2.71,N,005160,1000,542 억,,2373411,N,N,79,N,00,N
20240403,110152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9350,210,2,2.30,3950404650,429962,59.98,8970,9470,8700,11880,6400,9140,9187.81,4.38,0,-20414,9586,9362,9116,8892,8646,9475,9005,542,2740,1000,5840,10,1,54244482,5072,-99.47,1.27,12,0.79,-94.00,7367.00,11100,20230418,-15.77,4235,20231101,120.78,10500,-10.95,20240326,4550,105.49,20240104,11100,-15.77,20230418,4235,120.78,20231101,2.71,N,005160,1000,542 억,,2373411,N,N,79,N,00,N
20240403,100152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9360,220,2,2.41,2735266870,300627,41.93,8970,9390,8700,11880,6400,9140,9098.53,4.38,0,12419,9586,9362,9116,8892,8646,9475,9005,542,2740,1000,5840,10,1,54244482,5077,-99.57,1.27,12,0.55,-94.00,7367.00,11100,20230418,-15.68,4235,20231101,121.02,10500,-10.86,20240326,4550,105.71,20240104,11100,-15.68,20230418,4235,121.02,20231101,2.71,N,005160,1000,542 억,,2373411,N,N,79,N,00,N
20240403,090152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8980,-160,5,-1.75,148157910,16502,2.30,8970,9050,8970,11880,6400,9140,8977.67,4.38,0,-5492,9586,9362,9116,8892,8646,9475,9005,542,2740,1000,5840,10,1,54244482,4871,-95.53,1.22,12,0.03,-94.00,7367.00,11100,20230418,-19.10,4235,20231101,112.04,10500,-14.48,20240326,4550,97.36,20240104,11100,-19.10,20230418,4235,112.04,20231101,2.71,N,005160,1000,542 억,,2373411,N,N,79,N,00,N
20240402,160150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9140,280,2,3.16,6498531460,712306,115.04,8950,9340,8870,11510,6210,8860,9123.20,4.55,0,-93886,9293,9076,8943,8726,8593,9010,8660,542,2650,1000,5670,10,1,54244482,4958,-97.23,1.24,12,1.31,-94.00,7367.00,11100,20230418,-17.66,4235,20231101,115.82,10500,-12.95,20240326,4550,100.88,20240104,11100,-17.66,20230418,4235,115.82,20231101,2.75,N,005160,1000,542 억,,2470328,N,N,79,N,00,N
20240402,150151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9220,360,2,4.06,6099348620,668762,108.00,8950,9340,8870,11510,6210,8860,9120.36,4.55,0,-90490,9293,9076,8943,8726,8593,9010,8660,542,2650,1000,5670,10,1,54244482,5001,-98.09,1.25,12,1.23,-94.00,7367.00,11100,20230418,-16.94,4235,20231101,117.71,10500,-12.19,20240326,4550,102.64,20240104,11100,-16.94,20230418,4235,117.71,20231101,2.75,N,005160,1000,542 억,,2470328,N,N,27,N,00,N
20240402,140153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9160,300,2,3.39,5636146030,618190,99.84,8950,9340,8870,11510,6210,8860,9117.17,4.55,0,-92006,9293,9076,8943,8726,8593,9010,8660,542,2650,1000,5670,10,1,54244482,4969,-97.45,1.24,12,1.14,-94.00,7367.00,11100,20230418,-17.48,4235,20231101,116.29,10500,-12.76,20240326,4550,101.32,20240104,11100,-17.48,20230418,4235,116.29,20231101,2.75,N,005160,1000,542 억,,2470328,N,N,27,N,00,N
20240402,130151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9270,410,2,4.63,5138580390,564061,91.09,8950,9340,8870,11510,6210,8860,9109.97,4.55,0,-98427,9293,9076,8943,8726,8593,9010,8660,542,2650,1000,5670,10,1,54244482,5028,-98.62,1.26,12,1.04,-94.00,7367.00,11100,20230418,-16.49,4235,20231101,118.89,10500,-11.71,20240326,4550,103.74,20240104,11100,-16.49,20230418,4235,118.89,20231101,2.75,N,005160,1000,542 억,,2470328,N,N,27,N,00,N
20240402,120151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9140,280,2,3.16,4597687720,505235,81.59,8950,9340,8870,11510,6210,8860,9100.10,4.55,0,-109568,9293,9076,8943,8726,8593,9010,8660,542,2650,1000,5670,10,1,54244482,4958,-97.23,1.24,12,0.93,-94.00,7367.00,11100,20230418,-17.66,4235,20231101,115.82,10500,-12.95,20240326,4550,100.88,20240104,11100,-17.66,20230418,4235,115.82,20231101,2.75,N,005160,1000,542 억,,2470328,N,N,27,N,00,N
20240402,110151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9210,350,2,3.95,4219231820,463700,74.89,8950,9340,8870,11510,6210,8860,9099.06,4.55,0,-101750,9293,9076,8943,8726,8593,9010,8660,542,2650,1000,5670,10,1,54244482,4996,-97.98,1.25,12,0.85,-94.00,7367.00,11100,20230418,-17.03,4235,20231101,117.47,10500,-12.29,20240326,4550,102.42,20240104,11100,-17.03,20230418,4235,117.47,20231101,2.75,N,005160,1000,542 억,,2470328,N,N,27,N,00,N
20240402,100151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9190,330,2,3.72,2859819360,315844,51.01,8950,9340,8870,11510,6210,8860,9054.53,4.55,0,-79631,9293,9076,8943,8726,8593,9010,8660,542,2650,1000,5670,10,1,54244482,4985,-97.77,1.25,12,0.58,-94.00,7367.00,11100,20230418,-17.21,4235,20231101,117.00,10500,-12.48,20240326,4550,101.98,20240104,11100,-17.21,20230418,4235,117.00,20231101,2.75,N,005160,1000,542 억,,2470328,N,N,27,N,00,N
20240402,090150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9090,230,2,2.60,304879120,33828,5.46,8950,9090,8910,11510,6210,8860,9012.63,4.55,0,8246,9293,9076,8943,8726,8593,9010,8660,542,2650,1000,5670,10,1,54244482,4931,-96.70,1.23,12,0.06,-94.00,7367.00,11100,20230418,-18.11,4235,20231101,114.64,10500,-13.43,20240326,4550,99.78,20240104,11100,-18.11,20230418,4235,114.64,20231101,2.75,N,005160,1000,542 억,,2470328,N,N,27,N,00,N
20240401,160150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8860,-230,5,-2.53,5405314460,607881,72.48,9060,9160,8810,11810,6370,9090,8892.12,4.63,0,-40159,9630,9360,9160,8890,8690,9260,8790,542,2720,1000,5810,10,1,54244482,4806,-94.26,1.20,12,1.12,-94.00,7367.00,11100,20230418,-20.18,4235,20231101,109.21,10500,-15.62,20240326,4550,94.73,20240104,11100,-20.18,20230418,4235,109.21,20231101,2.80,N,005160,1000,542 억,,2510352,N,N,27,N,00,N
20240401,150151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8840,-250,5,-2.75,5172488160,581597,69.34,9060,9160,8810,11810,6370,9090,8893.59,4.63,0,-37795,9630,9360,9160,8890,8690,9260,8790,542,2720,1000,5810,10,1,54244482,4795,-94.04,1.20,12,1.07,-94.00,7367.00,11100,20230418,-20.36,4235,20231101,108.74,10500,-15.81,20240326,4550,94.29,20240104,11100,-20.36,20230418,4235,108.74,20231101,2.80,N,005160,1000,542 억,,2510352,N,N,0,N,00,N
20240401,140150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8880,-210,5,-2.31,4641387400,521521,62.18,9060,9160,8810,11810,6370,9090,8899.71,4.63,0,-57231,9630,9360,9160,8890,8690,9260,8790,542,2720,1000,5810,10,1,54244482,4817,-94.47,1.21,12,0.96,-94.00,7367.00,11100,20230418,-20.00,4235,20231101,109.68,10500,-15.43,20240326,4550,95.16,20240104,11100,-20.00,20230418,4235,109.68,20231101,2.80,N,005160,1000,542 억,,2510352,N,N,0,N,00,N
20240401,130150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,-220,5,-2.42,3852578480,432170,51.53,9060,9160,8810,11810,6370,9090,8914.50,4.63,0,-66763,9630,9360,9160,8890,8690,9260,8790,542,2720,1000,5810,10,1,54244482,4811,-94.36,1.20,12,0.80,-94.00,7367.00,11100,20230418,-20.09,4235,20231101,109.45,10500,-15.52,20240326,4550,94.95,20240104,11100,-20.09,20230418,4235,109.45,20231101,2.80,N,005160,1000,542 억,,2510352,N,N,0,N,00,N
20240401,120151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,-220,5,-2.42,3376331500,378685,45.15,9060,9160,8810,11810,6370,9090,8915.94,4.63,0,-48968,9630,9360,9160,8890,8690,9260,8790,542,2720,1000,5810,10,1,54244482,4811,-94.36,1.20,12,0.70,-94.00,7367.00,11100,20230418,-20.09,4235,20231101,109.45,10500,-15.52,20240326,4550,94.95,20240104,11100,-20.09,20230418,4235,109.45,20231101,2.80,N,005160,1000,542 억,,2510352,N,N,0,N,00,N
20240401,110151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8840,-250,5,-2.75,2767042820,310359,37.00,9060,9160,8810,11810,6370,9090,8915.62,4.63,0,-39911,9630,9360,9160,8890,8690,9260,8790,542,2720,1000,5810,10,1,54244482,4795,-94.04,1.20,12,0.57,-94.00,7367.00,11100,20230418,-20.36,4235,20231101,108.74,10500,-15.81,20240326,4550,94.29,20240104,11100,-20.36,20230418,4235,108.74,20231101,2.80,N,005160,1000,542 억,,2510352,N,N,0,N,00,N
20240401,100148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8910,-180,5,-1.98,1619889060,181083,21.59,9060,9160,8840,11810,6370,9090,8945.56,4.63,0,-8090,9630,9360,9160,8890,8690,9260,8790,542,2720,1000,5810,10,1,54244482,4833,-94.79,1.21,12,0.33,-94.00,7367.00,11100,20230418,-19.73,4235,20231101,110.39,10500,-15.14,20240326,4550,95.82,20240104,11100,-19.73,20230418,4235,110.39,20231101,2.80,N,005160,1000,542 억,,2510352,N,N,0,N,00,N
20240401,090149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9090,0,3,0.00,79954780,8829,1.05,9060,9110,8990,11810,6370,9090,9055.92,4.63,0,-4012,9630,9360,9160,8890,8690,9260,8790,542,2720,1000,5810,10,1,54244482,4931,-96.70,1.23,12,0.02,-94.00,7367.00,11100,20230418,-18.11,4235,20231101,114.64,10500,-13.43,20240326,4550,99.78,20240104,11100,-18.11,20230418,4235,114.64,20231101,2.80,N,005160,1000,542 억,,2510352,N,N,0,N,00,N