KissMeData/005160/price/prices-20240501.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
20240531,160208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6640,10,2,0.15,1498343700,225916,103.92,6750,6800,6550,8610,4650,6630,6632.21,5.46,0,-9963,6796,6712,6586,6502,6376,6755,6545,542,1980,1000,4240,10,1,54244482,3602,-70.64,0.90,12,0.42,-94.00,7367.00,10500,20240326,-36.76,4235,20231101,56.79,10500,-36.76,20240326,4550,45.93,20240104,10500,-36.76,20240326,4235,56.79,20231101,2.75,N,005160,1000,542 억,,2959380,N,N,0,N,00,N
20240531,150208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6590,-40,5,-0.60,1413213160,213045,98.00,6750,6800,6550,8610,4650,6630,6633.40,5.46,0,-10550,6796,6712,6586,6502,6376,6755,6545,542,1980,1000,4240,10,1,54244482,3575,-70.11,0.89,12,0.39,-94.00,7367.00,10500,20240326,-37.24,4235,20231101,55.61,10500,-37.24,20240326,4550,44.84,20240104,10500,-37.24,20240326,4235,55.61,20231101,2.75,N,005160,1000,542 억,,2959380,N,N,0,N,00,N
20240531,140207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6570,-60,5,-0.90,1231438010,185433,85.30,6750,6800,6550,8610,4650,6630,6640.88,5.46,0,-2868,6796,6712,6586,6502,6376,6755,6545,542,1980,1000,4240,10,1,54244482,3564,-69.89,0.89,12,0.34,-94.00,7367.00,10500,20240326,-37.43,4235,20231101,55.14,10500,-37.43,20240326,4550,44.40,20240104,10500,-37.43,20240326,4235,55.14,20231101,2.75,N,005160,1000,542 억,,2959380,N,N,0,N,00,N
20240531,130208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6560,-70,5,-1.06,1116245910,167932,77.25,6750,6800,6550,8610,4650,6630,6647.01,5.46,0,3567,6796,6712,6586,6502,6376,6755,6545,542,1980,1000,4240,10,1,54244482,3558,-69.79,0.89,12,0.31,-94.00,7367.00,10500,20240326,-37.52,4235,20231101,54.90,10500,-37.52,20240326,4550,44.18,20240104,10500,-37.52,20240326,4235,54.90,20231101,2.75,N,005160,1000,542 억,,2959380,N,N,0,N,00,N
20240531,120209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6600,-30,5,-0.45,951715800,142867,65.72,6750,6800,6560,8610,4650,6630,6661.55,5.46,0,6669,6796,6712,6586,6502,6376,6755,6545,542,1980,1000,4240,10,1,54244482,3580,-70.21,0.90,12,0.26,-94.00,7367.00,10500,20240326,-37.14,4235,20231101,55.84,10500,-37.14,20240326,4550,45.05,20240104,10500,-37.14,20240326,4235,55.84,20231101,2.75,N,005160,1000,542 억,,2959380,N,N,0,N,00,N
20240531,110208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6590,-40,5,-0.60,835118350,125159,57.58,6750,6800,6570,8610,4650,6630,6672.46,5.46,0,-2922,6796,6712,6586,6502,6376,6755,6545,542,1980,1000,4240,10,1,54244482,3575,-70.11,0.89,12,0.23,-94.00,7367.00,10500,20240326,-37.24,4235,20231101,55.61,10500,-37.24,20240326,4550,44.84,20240104,10500,-37.24,20240326,4235,55.61,20231101,2.75,N,005160,1000,542 억,,2959380,N,N,0,N,00,N
20240531,100208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6640,10,2,0.15,594766240,88847,40.87,6750,6800,6630,8610,4650,6630,6694.27,5.46,0,-1150,6796,6712,6586,6502,6376,6755,6545,542,1980,1000,4240,10,1,54244482,3602,-70.64,0.90,12,0.16,-94.00,7367.00,10500,20240326,-36.76,4235,20231101,56.79,10500,-36.76,20240326,4550,45.93,20240104,10500,-36.76,20240326,4235,56.79,20231101,2.75,N,005160,1000,542 억,,2959380,N,N,0,N,00,N
20240531,090208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6670,40,2,0.60,77995480,11595,5.33,6750,6790,6670,8610,4650,6630,6726.65,5.46,0,-4698,6796,6712,6586,6502,6376,6755,6545,542,1980,1000,4240,10,1,54244482,3618,-70.96,0.91,12,0.02,-94.00,7367.00,10500,20240326,-36.48,4235,20231101,57.50,10500,-36.48,20240326,4550,46.59,20240104,10500,-36.48,20240326,4235,57.50,20231101,2.75,N,005160,1000,542 억,,2959380,N,N,0,N,00,N
20240530,160207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6630,60,2,0.91,1423417420,215760,39.44,6460,6670,6460,8540,4600,6570,6597.21,5.45,0,3639,6916,6742,6626,6452,6336,6685,6395,542,1970,1000,4200,10,1,54244482,3596,-70.53,0.90,12,0.40,-94.00,7367.00,10500,20240326,-36.86,4235,20231101,56.55,10500,-36.86,20240326,4550,45.71,20240104,10500,-36.86,20240326,4235,56.55,20231101,2.73,N,005160,1000,542 억,,2955569,N,N,0,N,00,N
20240530,150207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6640,70,2,1.07,1275193130,193392,35.35,6460,6670,6460,8540,4600,6570,6593.85,5.45,0,7948,6916,6742,6626,6452,6336,6685,6395,542,1970,1000,4200,10,1,54244482,3602,-70.64,0.90,12,0.36,-94.00,7367.00,10500,20240326,-36.76,4235,20231101,56.79,10500,-36.76,20240326,4550,45.93,20240104,10500,-36.76,20240326,4235,56.79,20231101,2.73,N,005160,1000,542 억,,2955569,N,N,0,N,00,N
20240530,140208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6580,10,2,0.15,1139588270,172854,31.60,6460,6670,6460,8540,4600,6570,6592.80,5.45,0,3695,6916,6742,6626,6452,6336,6685,6395,542,1970,1000,4200,10,1,54244482,3569,-70.00,0.89,12,0.32,-94.00,7367.00,10500,20240326,-37.33,4235,20231101,55.37,10500,-37.33,20240326,4550,44.62,20240104,10500,-37.33,20240326,4235,55.37,20231101,2.73,N,005160,1000,542 억,,2955569,N,N,0,N,00,N
20240530,130208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6590,20,2,0.30,1030439400,156318,28.58,6460,6670,6460,8540,4600,6570,6591.97,5.45,0,5284,6916,6742,6626,6452,6336,6685,6395,542,1970,1000,4200,10,1,54244482,3575,-70.11,0.89,12,0.29,-94.00,7367.00,10500,20240326,-37.24,4235,20231101,55.61,10500,-37.24,20240326,4550,44.84,20240104,10500,-37.24,20240326,4235,55.61,20231101,2.73,N,005160,1000,542 억,,2955569,N,N,0,N,00,N
20240530,120207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6600,30,2,0.46,963325900,146175,26.72,6460,6670,6460,8540,4600,6570,6590.25,5.45,0,5931,6916,6742,6626,6452,6336,6685,6395,542,1970,1000,4200,10,1,54244482,3580,-70.21,0.90,12,0.27,-94.00,7367.00,10500,20240326,-37.14,4235,20231101,55.84,10500,-37.14,20240326,4550,45.05,20240104,10500,-37.14,20240326,4235,55.84,20231101,2.73,N,005160,1000,542 억,,2955569,N,N,0,N,00,N
20240530,110207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6570,0,3,0.00,842502340,127786,23.36,6460,6670,6460,8540,4600,6570,6593.10,5.45,0,2880,6916,6742,6626,6452,6336,6685,6395,542,1970,1000,4200,10,1,54244482,3564,-69.89,0.89,12,0.24,-94.00,7367.00,10500,20240326,-37.43,4235,20231101,55.14,10500,-37.43,20240326,4550,44.40,20240104,10500,-37.43,20240326,4235,55.14,20231101,2.73,N,005160,1000,542 억,,2955569,N,N,0,N,00,N
20240530,100207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6570,0,3,0.00,653286350,99162,18.13,6460,6670,6460,8540,4600,6570,6588.10,5.45,0,-2528,6916,6742,6626,6452,6336,6685,6395,542,1970,1000,4200,10,1,54244482,3564,-69.89,0.89,12,0.18,-94.00,7367.00,10500,20240326,-37.43,4235,20231101,55.14,10500,-37.43,20240326,4550,44.40,20240104,10500,-37.43,20240326,4235,55.14,20231101,2.73,N,005160,1000,542 억,,2955569,N,N,0,N,00,N
20240530,090208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6580,10,2,0.15,66541110,10236,1.87,6460,6580,6460,8540,4600,6570,6499.50,5.45,0,4107,6916,6742,6626,6452,6336,6685,6395,542,1970,1000,4200,10,1,54244482,3569,-70.00,0.89,12,0.02,-94.00,7367.00,10500,20240326,-37.33,4235,20231101,55.37,10500,-37.33,20240326,4550,44.62,20240104,10500,-37.33,20240326,4235,55.37,20231101,2.73,N,005160,1000,542 억,,2955569,N,N,0,N,00,N
20240529,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6570,-230,5,-3.38,3600817610,542261,116.23,6800,6800,6510,8840,4760,6800,6640.43,5.05,0,113760,7286,7042,6886,6642,6486,6965,6565,542,2040,1000,4350,10,1,54244482,3564,-69.89,0.89,12,1.00,-94.00,7367.00,10500,20240326,-37.43,4235,20231101,55.14,10500,-37.43,20240326,4550,44.40,20240104,10500,-37.43,20240326,4235,55.14,20231101,2.67,N,005160,1000,542 억,,2740022,N,N,5,N,00,N
20240529,150207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6560,-240,5,-3.53,3086939800,463627,99.38,6800,6800,6520,8840,4760,6800,6658.24,5.05,0,71325,7286,7042,6886,6642,6486,6965,6565,542,2040,1000,4350,10,1,54244482,3558,-69.79,0.89,12,0.85,-94.00,7367.00,10500,20240326,-37.52,4235,20231101,54.90,10500,-37.52,20240326,4550,44.18,20240104,10500,-37.52,20240326,4235,54.90,20231101,2.67,N,005160,1000,542 억,,2740022,N,N,5,N,00,N
20240529,140207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6590,-210,5,-3.09,2323992130,347759,74.54,6800,6800,6590,8840,4760,6800,6682.77,5.05,0,35447,7286,7042,6886,6642,6486,6965,6565,542,2040,1000,4350,10,1,54244482,3575,-70.11,0.89,12,0.64,-94.00,7367.00,10500,20240326,-37.24,4235,20231101,55.61,10500,-37.24,20240326,4550,44.84,20240104,10500,-37.24,20240326,4235,55.61,20231101,2.67,N,005160,1000,542 억,,2740022,N,N,5,N,00,N
20240529,130207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6650,-150,5,-2.21,1816066410,271083,58.11,6800,6800,6620,8840,4760,6800,6699.30,5.05,0,31300,7286,7042,6886,6642,6486,6965,6565,542,2040,1000,4350,10,1,54244482,3607,-70.74,0.90,12,0.50,-94.00,7367.00,10500,20240326,-36.67,4235,20231101,57.02,10500,-36.67,20240326,4550,46.15,20240104,10500,-36.67,20240326,4235,57.02,20231101,2.67,N,005160,1000,542 억,,2740022,N,N,5,N,00,N
20240529,120208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6680,-120,5,-1.76,1209131440,179960,38.57,6800,6800,6670,8840,4760,6800,6718.89,5.05,0,9217,7286,7042,6886,6642,6486,6965,6565,542,2040,1000,4350,10,1,54244482,3624,-71.06,0.91,12,0.33,-94.00,7367.00,10500,20240326,-36.38,4235,20231101,57.73,10500,-36.38,20240326,4550,46.81,20240104,10500,-36.38,20240326,4235,57.73,20231101,2.67,N,005160,1000,542 억,,2740022,N,N,5,N,00,N
20240529,110206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6710,-90,5,-1.32,765563800,113761,24.38,6800,6800,6690,8840,4760,6800,6729.58,5.05,0,15167,7286,7042,6886,6642,6486,6965,6565,542,2040,1000,4350,10,1,54244482,3640,-71.38,0.91,12,0.21,-94.00,7367.00,10500,20240326,-36.10,4235,20231101,58.44,10500,-36.10,20240326,4550,47.47,20240104,10500,-36.10,20240326,4235,58.44,20231101,2.67,N,005160,1000,542 억,,2740022,N,N,5,N,00,N
20240529,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6750,-50,5,-0.74,446276760,66205,14.19,6800,6800,6690,8840,4760,6800,6740.83,5.05,0,17983,7286,7042,6886,6642,6486,6965,6565,542,2040,1000,4350,10,1,54244482,3662,-71.81,0.92,12,0.12,-94.00,7367.00,10500,20240326,-35.71,4235,20231101,59.39,10500,-35.71,20240326,4550,48.35,20240104,10500,-35.71,20240326,4235,59.39,20231101,2.67,N,005160,1000,542 억,,2740022,N,N,5,N,00,N
20240529,090206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6720,-80,5,-1.18,69766030,10341,2.22,6800,6800,6700,8840,4760,6800,6746.55,5.05,0,-574,7286,7042,6886,6642,6486,6965,6565,542,2040,1000,4350,10,1,54244482,3645,-71.49,0.91,12,0.02,-94.00,7367.00,10500,20240326,-36.00,4235,20231101,58.68,10500,-36.00,20240326,4550,47.69,20240104,10500,-36.00,20240326,4235,58.68,20231101,2.67,N,005160,1000,542 억,,2740022,N,N,5,N,00,N
20240528,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6800,-250,5,-3.55,3183834700,465340,79.49,7130,7130,6730,9160,4940,7050,6842.07,5.02,0,14667,7410,7230,6950,6770,6490,7320,6860,542,2110,1000,4510,10,1,54244482,3689,-72.34,0.92,12,0.86,-94.00,7367.00,10500,20240326,-35.24,4235,20231101,60.57,10500,-35.24,20240326,4550,49.45,20240104,10500,-35.24,20240326,4235,60.57,20231101,2.74,N,005160,1000,542 억,,2725415,N,N,5,N,00,N
20240528,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6790,-260,5,-3.69,3054404890,446315,76.24,7130,7130,6730,9160,4940,7050,6843.61,5.02,0,17116,7410,7230,6950,6770,6490,7320,6860,542,2110,1000,4510,10,1,54244482,3683,-72.23,0.92,12,0.82,-94.00,7367.00,10500,20240326,-35.33,4235,20231101,60.33,10500,-35.33,20240326,4550,49.23,20240104,10500,-35.33,20240326,4235,60.33,20231101,2.74,N,005160,1000,542 억,,2725415,N,N,27,N,00,N
20240528,140208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6830,-220,5,-3.12,2744114710,400582,68.43,7130,7130,6730,9160,4940,7050,6850.32,5.02,0,1966,7410,7230,6950,6770,6490,7320,6860,542,2110,1000,4510,10,1,54244482,3705,-72.66,0.93,12,0.74,-94.00,7367.00,10500,20240326,-34.95,4235,20231101,61.28,10500,-34.95,20240326,4550,50.11,20240104,10500,-34.95,20240326,4235,61.28,20231101,2.74,N,005160,1000,542 억,,2725415,N,N,27,N,00,N
20240528,130205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6780,-270,5,-3.83,2472758410,360730,61.62,7130,7130,6730,9160,4940,7050,6854.87,5.02,0,-935,7410,7230,6950,6770,6490,7320,6860,542,2110,1000,4510,10,1,54244482,3678,-72.13,0.92,12,0.67,-94.00,7367.00,10500,20240326,-35.43,4235,20231101,60.09,10500,-35.43,20240326,4550,49.01,20240104,10500,-35.43,20240326,4235,60.09,20231101,2.74,N,005160,1000,542 억,,2725415,N,N,27,N,00,N
20240528,120205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6780,-270,5,-3.83,1935581330,281248,48.04,7130,7130,6760,9160,4940,7050,6882.12,5.02,0,-15030,7410,7230,6950,6770,6490,7320,6860,542,2110,1000,4510,10,1,54244482,3678,-72.13,0.92,12,0.52,-94.00,7367.00,10500,20240326,-35.43,4235,20231101,60.09,10500,-35.43,20240326,4550,49.01,20240104,10500,-35.43,20240326,4235,60.09,20231101,2.74,N,005160,1000,542 억,,2725415,N,N,27,N,00,N
20240528,110205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6810,-240,5,-3.40,1534507230,222203,37.96,7130,7130,6780,9160,4940,7050,6905.88,5.02,0,-18119,7410,7230,6950,6770,6490,7320,6860,542,2110,1000,4510,10,1,54244482,3694,-72.45,0.92,12,0.41,-94.00,7367.00,10500,20240326,-35.14,4235,20231101,60.80,10500,-35.14,20240326,4550,49.67,20240104,10500,-35.14,20240326,4235,60.80,20231101,2.74,N,005160,1000,542 억,,2725415,N,N,27,N,00,N
20240528,100207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6980,-70,5,-0.99,743360980,106683,18.22,7130,7130,6890,9160,4940,7050,6967.94,5.02,0,-35705,7410,7230,6950,6770,6490,7320,6860,542,2110,1000,4510,10,1,54244482,3786,-74.26,0.95,12,0.20,-94.00,7367.00,10500,20240326,-33.52,4235,20231101,64.82,10500,-33.52,20240326,4550,53.41,20240104,10500,-33.52,20240326,4235,64.82,20231101,2.74,N,005160,1000,542 억,,2725415,N,N,27,N,00,N
20240528,090206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7030,-20,5,-0.28,93483010,13239,2.26,7130,7130,7020,9160,4940,7050,7061.18,5.02,0,-8694,7410,7230,6950,6770,6490,7320,6860,542,2110,1000,4510,10,1,54244482,3813,-74.79,0.95,12,0.02,-94.00,7367.00,10500,20240326,-33.05,4235,20231101,66.00,10500,-33.05,20240326,4550,54.51,20240104,10500,-33.05,20240326,4235,66.00,20231101,2.74,N,005160,1000,542 억,,2725415,N,N,27,N,00,N
20240527,160203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7050,120,2,1.73,3963123430,579880,204.77,6930,7130,6670,9000,4860,6930,6833.48,4.89,0,69604,7196,7062,6986,6852,6776,7025,6815,542,2070,1000,4430,10,1,54244482,3824,-75.00,0.96,12,1.07,-94.00,7367.00,10500,20240326,-32.86,4235,20231101,66.47,10500,-32.86,20240326,4550,54.95,20240104,10500,-32.86,20240326,4235,66.47,20231101,2.75,N,005160,1000,542 억,,2652159,N,N,27,N,00,N
20240527,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7080,150,2,2.16,3754253050,550306,194.33,6930,7130,6670,9000,4860,6930,6822.12,4.89,0,81594,7196,7062,6986,6852,6776,7025,6815,542,2070,1000,4430,10,1,54244482,3841,-75.32,0.96,12,1.01,-94.00,7367.00,10500,20240326,-32.57,4235,20231101,67.18,10500,-32.57,20240326,4550,55.60,20240104,10500,-32.57,20240326,4235,67.18,20231101,2.75,N,005160,1000,542 억,,2652159,N,N,76,N,00,N
20240527,140206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6880,-50,5,-0.72,2850520600,421675,148.90,6930,6950,6670,9000,4860,6930,6759.99,4.89,0,130067,7196,7062,6986,6852,6776,7025,6815,542,2070,1000,4430,10,1,54244482,3732,-73.19,0.93,12,0.78,-94.00,7367.00,10500,20240326,-34.48,4235,20231101,62.46,10500,-34.48,20240326,4550,51.21,20240104,10500,-34.48,20240326,4235,62.46,20231101,2.75,N,005160,1000,542 억,,2652159,N,N,76,N,00,N
20240527,130206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6810,-120,5,-1.73,2601103070,385310,136.06,6930,6950,6670,9000,4860,6930,6750.67,4.89,0,123261,7196,7062,6986,6852,6776,7025,6815,542,2070,1000,4430,10,1,54244482,3694,-72.45,0.92,12,0.71,-94.00,7367.00,10500,20240326,-35.14,4235,20231101,60.80,10500,-35.14,20240326,4550,49.67,20240104,10500,-35.14,20240326,4235,60.80,20231101,2.75,N,005160,1000,542 억,,2652159,N,N,76,N,00,N
20240527,120206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6730,-200,5,-2.89,2384702980,353457,124.81,6930,6950,6670,9000,4860,6930,6746.79,4.89,0,113325,7196,7062,6986,6852,6776,7025,6815,542,2070,1000,4430,10,1,54244482,3651,-71.60,0.91,12,0.65,-94.00,7367.00,10500,20240326,-35.90,4235,20231101,58.91,10500,-35.90,20240326,4550,47.91,20240104,10500,-35.90,20240326,4235,58.91,20231101,2.75,N,005160,1000,542 억,,2652159,N,N,76,N,00,N
20240527,110205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6690,-240,5,-3.46,1927012150,285288,100.74,6930,6950,6670,9000,4860,6930,6754.62,4.89,0,80291,7196,7062,6986,6852,6776,7025,6815,542,2070,1000,4430,10,1,54244482,3629,-71.17,0.91,12,0.53,-94.00,7367.00,10500,20240326,-36.29,4235,20231101,57.97,10500,-36.29,20240326,4550,47.03,20240104,10500,-36.29,20240326,4235,57.97,20231101,2.75,N,005160,1000,542 억,,2652159,N,N,76,N,00,N
20240527,100206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6730,-200,5,-2.89,1532130650,226473,79.97,6930,6950,6670,9000,4860,6930,6765.18,4.89,0,69077,7196,7062,6986,6852,6776,7025,6815,542,2070,1000,4430,10,1,54244482,3651,-71.60,0.91,12,0.42,-94.00,7367.00,10500,20240326,-35.90,4235,20231101,58.91,10500,-35.90,20240326,4550,47.91,20240104,10500,-35.90,20240326,4235,58.91,20231101,2.75,N,005160,1000,542 억,,2652159,N,N,76,N,00,N
20240527,090205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6890,-40,5,-0.58,42455070,6141,2.17,6930,6950,6890,9000,4860,6930,6913.36,4.89,0,-1428,7196,7062,6986,6852,6776,7025,6815,542,2070,1000,4430,10,1,54244482,3737,-73.30,0.94,12,0.01,-94.00,7367.00,10500,20240326,-34.38,4235,20231101,62.69,10500,-34.38,20240326,4550,51.43,20240104,10500,-34.38,20240326,4235,62.69,20231101,2.75,N,005160,1000,542 억,,2652159,N,N,76,N,00,N
20240524,160158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6930,-160,5,-2.26,1932400080,276981,106.18,7020,7120,6910,9210,4970,7090,6976.75,4.74,0,82123,7363,7226,7073,6936,6783,7150,6860,542,2120,1000,4530,10,1,54244482,3759,-73.72,0.94,12,0.51,-94.00,7367.00,10500,20240326,-34.00,4235,20231101,63.64,10500,-34.00,20240326,4550,52.31,20240104,10500,-34.00,20240326,4235,63.64,20231101,2.72,N,005160,1000,542 억,,2569693,N,N,76,N,00,N
20240524,150200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6940,-150,5,-2.12,1713896350,245475,94.10,7020,7120,6930,9210,4970,7090,6981.96,4.74,0,69012,7363,7226,7073,6936,6783,7150,6860,542,2120,1000,4530,10,1,54244482,3765,-73.83,0.94,12,0.45,-94.00,7367.00,10500,20240326,-33.90,4235,20231101,63.87,10500,-33.90,20240326,4550,52.53,20240104,10500,-33.90,20240326,4235,63.87,20231101,2.72,N,005160,1000,542 억,,2569693,N,N,0,N,00,N
20240524,140200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6980,-110,5,-1.55,1200330600,171613,65.79,7020,7120,6950,9210,4970,7090,6994.40,4.74,0,34221,7363,7226,7073,6936,6783,7150,6860,542,2120,1000,4530,10,1,54244482,3786,-74.26,0.95,12,0.32,-94.00,7367.00,10500,20240326,-33.52,4235,20231101,64.82,10500,-33.52,20240326,4550,53.41,20240104,10500,-33.52,20240326,4235,64.82,20231101,2.72,N,005160,1000,542 억,,2569693,N,N,0,N,00,N
20240524,130159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6990,-100,5,-1.41,954354920,136398,52.29,7020,7120,6950,9210,4970,7090,6996.84,4.74,0,18075,7363,7226,7073,6936,6783,7150,6860,542,2120,1000,4530,10,1,54244482,3792,-74.36,0.95,12,0.25,-94.00,7367.00,10500,20240326,-33.43,4235,20231101,65.05,10500,-33.43,20240326,4550,53.63,20240104,10500,-33.43,20240326,4235,65.05,20231101,2.72,N,005160,1000,542 억,,2569693,N,N,0,N,00,N
20240524,120200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7060,-30,5,-0.42,825938830,118082,45.27,7020,7120,6950,9210,4970,7090,6994.62,4.74,0,20701,7363,7226,7073,6936,6783,7150,6860,542,2120,1000,4530,10,1,54244482,3830,-75.11,0.96,12,0.22,-94.00,7367.00,10500,20240326,-32.76,4235,20231101,66.71,10500,-32.76,20240326,4550,55.16,20240104,10500,-32.76,20240326,4235,66.71,20231101,2.72,N,005160,1000,542 억,,2569693,N,N,0,N,00,N
20240524,110158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6990,-100,5,-1.41,643780720,92069,35.29,7020,7120,6950,9210,4970,7090,6992.37,4.74,0,16964,7363,7226,7073,6936,6783,7150,6860,542,2120,1000,4530,10,1,54244482,3792,-74.36,0.95,12,0.17,-94.00,7367.00,10500,20240326,-33.43,4235,20231101,65.05,10500,-33.43,20240326,4550,53.63,20240104,10500,-33.43,20240326,4235,65.05,20231101,2.72,N,005160,1000,542 억,,2569693,N,N,0,N,00,N
20240524,100159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7010,-80,5,-1.13,412747120,59075,22.65,7020,7120,6950,9210,4970,7090,6986.83,4.74,0,11637,7363,7226,7073,6936,6783,7150,6860,542,2120,1000,4530,10,1,54244482,3803,-74.57,0.95,12,0.11,-94.00,7367.00,10500,20240326,-33.24,4235,20231101,65.53,10500,-33.24,20240326,4550,54.07,20240104,10500,-33.24,20240326,4235,65.53,20231101,2.72,N,005160,1000,542 억,,2569693,N,N,0,N,00,N
20240524,090200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7010,-80,5,-1.13,48151080,6860,2.63,7020,7120,6990,9210,4970,7090,7019.11,4.74,0,-2989,7363,7226,7073,6936,6783,7150,6860,542,2120,1000,4530,10,1,54244482,3803,-74.57,0.95,12,0.01,-94.00,7367.00,10500,20240326,-33.24,4235,20231101,65.53,10500,-33.24,20240326,4550,54.07,20240104,10500,-33.24,20240326,4235,65.53,20231101,2.72,N,005160,1000,542 억,,2569693,N,N,0,N,00,N
20240523,160158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7090,-40,5,-0.56,1832621850,259529,112.28,7130,7210,6920,9260,5000,7130,7061.26,4.66,0,40697,7370,7250,7190,7070,7010,7220,7040,542,2130,1000,4560,10,1,54244482,3846,-75.43,0.96,12,0.48,-94.00,7367.00,10500,20240326,-32.48,4235,20231101,67.41,10500,-32.48,20240326,4550,55.82,20240104,10500,-32.48,20240326,4235,67.41,20231101,2.72,N,005160,1000,542 억,,2527103,N,N,24,N,00,N
20240523,150200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7130,0,3,0.00,1783760990,252655,109.30,7130,7210,6920,9260,5000,7130,7060.07,4.66,0,40733,7370,7250,7190,7070,7010,7220,7040,542,2130,1000,4560,10,1,54244482,3868,-75.85,0.97,12,0.47,-94.00,7367.00,10500,20240326,-32.10,4235,20231101,68.36,10500,-32.10,20240326,4550,56.70,20240104,10500,-32.10,20240326,4235,68.36,20231101,2.72,N,005160,1000,542 억,,2527103,N,N,24,N,00,N
20240523,140200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7110,-20,5,-0.28,1688976030,239350,103.55,7130,7210,6920,9260,5000,7130,7056.51,4.66,0,40728,7370,7250,7190,7070,7010,7220,7040,542,2130,1000,4560,10,1,54244482,3857,-75.64,0.97,12,0.44,-94.00,7367.00,10500,20240326,-32.29,4235,20231101,67.89,10500,-32.29,20240326,4550,56.26,20240104,10500,-32.29,20240326,4235,67.89,20231101,2.72,N,005160,1000,542 억,,2527103,N,N,24,N,00,N
20240523,130159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7030,-100,5,-1.40,1371732040,194733,84.24,7130,7210,6920,9260,5000,7130,7044.17,4.66,0,38700,7370,7250,7190,7070,7010,7220,7040,542,2130,1000,4560,10,1,54244482,3813,-74.79,0.95,12,0.36,-94.00,7367.00,10500,20240326,-33.05,4235,20231101,66.00,10500,-33.05,20240326,4550,54.51,20240104,10500,-33.05,20240326,4235,66.00,20231101,2.72,N,005160,1000,542 억,,2527103,N,N,24,N,00,N
20240523,120158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7050,-80,5,-1.12,925857020,131341,56.82,7130,7210,6920,9260,5000,7130,7049.26,4.66,0,16230,7370,7250,7190,7070,7010,7220,7040,542,2130,1000,4560,10,1,54244482,3824,-75.00,0.96,12,0.24,-94.00,7367.00,10500,20240326,-32.86,4235,20231101,66.47,10500,-32.86,20240326,4550,54.95,20240104,10500,-32.86,20240326,4235,66.47,20231101,2.72,N,005160,1000,542 억,,2527103,N,N,24,N,00,N
20240523,110158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7130,0,3,0.00,759268390,107836,46.65,7130,7210,6920,9260,5000,7130,7040.95,4.66,0,16438,7370,7250,7190,7070,7010,7220,7040,542,2130,1000,4560,10,1,54244482,3868,-75.85,0.97,12,0.20,-94.00,7367.00,10500,20240326,-32.10,4235,20231101,68.36,10500,-32.10,20240326,4550,56.70,20240104,10500,-32.10,20240326,4235,68.36,20231101,2.72,N,005160,1000,542 억,,2527103,N,N,24,N,00,N
20240523,100157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7130,0,3,0.00,533107720,75998,32.88,7130,7210,6920,9260,5000,7130,7014.76,4.66,0,-403,7370,7250,7190,7070,7010,7220,7040,542,2130,1000,4560,10,1,54244482,3868,-75.85,0.97,12,0.14,-94.00,7367.00,10500,20240326,-32.10,4235,20231101,68.36,10500,-32.10,20240326,4550,56.70,20240104,10500,-32.10,20240326,4235,68.36,20231101,2.72,N,005160,1000,542 억,,2527103,N,N,24,N,00,N
20240523,090159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7080,-50,5,-0.70,43732290,6157,2.66,7130,7210,7070,9260,5000,7130,7102.86,4.66,0,-4708,7370,7250,7190,7070,7010,7220,7040,542,2130,1000,4560,10,1,54244482,3841,-75.32,0.96,12,0.01,-94.00,7367.00,10500,20240326,-32.57,4235,20231101,67.18,10500,-32.57,20240326,4550,55.60,20240104,10500,-32.57,20240326,4235,67.18,20231101,2.72,N,005160,1000,542 억,,2527103,N,N,24,N,00,N
20240522,160157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7130,-100,5,-1.38,1645811270,228690,126.48,7280,7310,7130,9390,5070,7230,7196.61,4.62,0,19826,7536,7382,7306,7152,7076,7345,7115,542,2160,1000,4620,10,1,54244482,3868,-75.85,0.97,12,0.42,-94.00,7367.00,10500,20240326,-32.10,4235,20231101,68.36,10500,-32.10,20240326,4550,56.70,20240104,10500,-32.10,20240326,4235,68.36,20231101,2.72,N,005160,1000,542 억,,2507052,N,N,24,N,00,N
20240522,150159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7140,-90,5,-1.24,1554710910,215922,119.42,7280,7310,7130,9390,5070,7230,7200.17,4.62,0,25306,7536,7382,7306,7152,7076,7345,7115,542,2160,1000,4620,10,1,54244482,3873,-75.96,0.97,12,0.40,-94.00,7367.00,10500,20240326,-32.00,4235,20231101,68.60,10500,-32.00,20240326,4550,56.92,20240104,10500,-32.00,20240326,4235,68.60,20231101,2.72,N,005160,1000,542 억,,2507052,N,N,19,N,00,N
20240522,140157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7140,-90,5,-1.24,1355715800,188046,104.00,7280,7310,7130,9390,5070,7230,7209.36,4.62,0,29296,7536,7382,7306,7152,7076,7345,7115,542,2160,1000,4620,10,1,54244482,3873,-75.96,0.97,12,0.35,-94.00,7367.00,10500,20240326,-32.00,4235,20231101,68.60,10500,-32.00,20240326,4550,56.92,20240104,10500,-32.00,20240326,4235,68.60,20231101,2.72,N,005160,1000,542 억,,2507052,N,N,19,N,00,N
20240522,130159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7240,10,2,0.14,978271980,135402,74.89,7280,7310,7140,9390,5070,7230,7224.90,4.62,0,29688,7536,7382,7306,7152,7076,7345,7115,542,2160,1000,4620,10,1,54244482,3927,-77.02,0.98,12,0.25,-94.00,7367.00,10500,20240326,-31.05,4235,20231101,70.96,10500,-31.05,20240326,4550,59.12,20240104,10500,-31.05,20240326,4235,70.96,20231101,2.72,N,005160,1000,542 억,,2507052,N,N,19,N,00,N
20240522,120158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7310,80,2,1.11,858541150,118949,65.79,7280,7310,7140,9390,5070,7230,7217.60,4.62,0,40657,7536,7382,7306,7152,7076,7345,7115,542,2160,1000,4620,10,1,54244482,3965,-77.77,0.99,12,0.22,-94.00,7367.00,10500,20240326,-30.38,4235,20231101,72.61,10500,-30.38,20240326,4550,60.66,20240104,10500,-30.38,20240326,4235,72.61,20231101,2.72,N,005160,1000,542 억,,2507052,N,N,19,N,00,N
20240522,110158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7250,20,2,0.28,737543500,102260,56.56,7280,7290,7140,9390,5070,7230,7212.23,4.62,0,35679,7536,7382,7306,7152,7076,7345,7115,542,2160,1000,4620,10,1,54244482,3933,-77.13,0.98,12,0.19,-94.00,7367.00,10500,20240326,-30.95,4235,20231101,71.19,10500,-30.95,20240326,4550,59.34,20240104,10500,-30.95,20240326,4235,71.19,20231101,2.72,N,005160,1000,542 억,,2507052,N,N,19,N,00,N
20240522,100158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7200,-30,5,-0.41,405344050,56231,31.10,7280,7280,7140,9390,5070,7230,7208.08,4.62,0,8506,7536,7382,7306,7152,7076,7345,7115,542,2160,1000,4620,10,1,54244482,3906,-76.60,0.98,12,0.10,-94.00,7367.00,10500,20240326,-31.43,4235,20231101,70.01,10500,-31.43,20240326,4550,58.24,20240104,10500,-31.43,20240326,4235,70.01,20231101,2.72,N,005160,1000,542 억,,2507052,N,N,19,N,00,N
20240522,090158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7250,20,2,0.28,14300250,1974,1.09,7280,7280,7250,9390,5070,7230,7266.47,4.62,0,-168,7536,7382,7306,7152,7076,7345,7115,542,2160,1000,4620,10,1,54244482,3933,-77.13,0.98,12,0.00,-94.00,7367.00,10500,20240326,-30.95,4235,20231101,71.19,10500,-30.95,20240326,4550,59.34,20240104,10500,-30.95,20240326,4235,71.19,20231101,2.72,N,005160,1000,542 억,,2507052,N,N,19,N,00,N
20240521,160157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7230,-150,5,-2.03,1290197420,177065,102.58,7460,7460,7230,9590,5170,7380,7286.73,4.72,0,-54072,7580,7480,7400,7300,7220,7440,7260,542,2210,1000,4720,10,1,54244482,3922,-76.91,0.98,12,0.33,-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,,2562344,N,N,19,N,00,N
20240521,150158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7260,-120,5,-1.63,1181930250,162114,93.92,7460,7460,7230,9590,5170,7380,7290.74,4.72,0,-52667,7580,7480,7400,7300,7220,7440,7260,542,2210,1000,4720,10,1,54244482,3938,-77.23,0.99,12,0.30,-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,,2562344,N,N,426,N,00,N
20240521,140157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7250,-130,5,-1.76,1056151070,144761,83.87,7460,7460,7230,9590,5170,7380,7295.83,4.72,0,-50396,7580,7480,7400,7300,7220,7440,7260,542,2210,1000,4720,10,1,54244482,3933,-77.13,0.98,12,0.27,-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,,2562344,N,N,426,N,00,N
20240521,130159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7300,-80,5,-1.08,926843200,126920,73.53,7460,7460,7230,9590,5170,7380,7302.58,4.72,0,-47392,7580,7480,7400,7300,7220,7440,7260,542,2210,1000,4720,10,1,54244482,3960,-77.66,0.99,12,0.23,-94.00,7367.00,10500,20240326,-30.48,4235,20231101,72.37,10500,-30.48,20240326,4550,60.44,20240104,10500,-30.48,20240326,4235,72.37,20231101,2.70,N,005160,1000,542 억,,2562344,N,N,426,N,00,N
20240521,120158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7230,-150,5,-2.03,829084970,113440,65.72,7460,7460,7230,9590,5170,7380,7308.58,4.72,0,-46553,7580,7480,7400,7300,7220,7440,7260,542,2210,1000,4720,10,1,54244482,3922,-76.91,0.98,12,0.21,-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,,2562344,N,N,426,N,00,N
20240521,110159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7300,-80,5,-1.08,547369650,74705,43.28,7460,7460,7290,9590,5170,7380,7327.08,4.72,0,-28604,7580,7480,7400,7300,7220,7440,7260,542,2210,1000,4720,10,1,54244482,3960,-77.66,0.99,12,0.14,-94.00,7367.00,10500,20240326,-30.48,4235,20231101,72.37,10500,-30.48,20240326,4550,60.44,20240104,10500,-30.48,20240326,4235,72.37,20231101,2.70,N,005160,1000,542 억,,2562344,N,N,426,N,00,N
20240521,100158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7290,-90,5,-1.22,389715180,53134,30.78,7460,7460,7290,9590,5170,7380,7334.57,4.72,0,-22993,7580,7480,7400,7300,7220,7440,7260,542,2210,1000,4720,10,1,54244482,3954,-77.55,0.99,12,0.10,-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,,2562344,N,N,426,N,00,N
20240521,090156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7410,30,2,0.41,30814840,4153,2.41,7460,7460,7370,9590,5170,7380,7419.90,4.72,0,-1704,7580,7480,7400,7300,7220,7440,7260,542,2210,1000,4720,10,1,54244482,4020,-78.83,1.01,12,0.01,-94.00,7367.00,10500,20240326,-29.43,4235,20231101,74.97,10500,-29.43,20240326,4550,62.86,20240104,10500,-29.43,20240326,4235,74.97,20231101,2.70,N,005160,1000,542 억,,2562344,N,N,426,N,00,N
20240517,160158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7440,-10,5,-0.13,1205055760,162261,85.94,7450,7630,7310,9680,5220,7450,7426.63,4.74,0,-13713,7756,7602,7476,7322,7196,7540,7260,542,2230,1000,4760,10,1,54244482,4036,-79.15,1.01,12,0.30,-94.00,7367.00,10500,20240326,-29.14,4235,20231101,75.68,10500,-29.14,20240326,4550,63.52,20240104,10500,-29.14,20240326,4235,75.68,20231101,2.77,N,005160,1000,542 억,,2573403,N,N,15,N,00,N
20240517,150200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7460,10,2,0.13,1159191890,156107,82.68,7450,7630,7310,9680,5220,7450,7425.62,4.74,0,-12193,7756,7602,7476,7322,7196,7540,7260,542,2230,1000,4760,10,1,54244482,4047,-79.36,1.01,12,0.29,-94.00,7367.00,10500,20240326,-28.95,4235,20231101,76.15,10500,-28.95,20240326,4550,63.96,20240104,10500,-28.95,20240326,4235,76.15,20231101,2.77,N,005160,1000,542 억,,2573403,N,N,1529,N,00,N
20240517,140156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7440,-10,5,-0.13,1090168390,146850,77.78,7450,7630,7310,9680,5220,7450,7423.69,4.74,0,-10590,7756,7602,7476,7322,7196,7540,7260,542,2230,1000,4760,10,1,54244482,4036,-79.15,1.01,12,0.27,-94.00,7367.00,10500,20240326,-29.14,4235,20231101,75.68,10500,-29.14,20240326,4550,63.52,20240104,10500,-29.14,20240326,4235,75.68,20231101,2.77,N,005160,1000,542 억,,2573403,N,N,1529,N,00,N
20240517,130157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7420,-30,5,-0.40,1037935710,139815,74.05,7450,7630,7310,9680,5220,7450,7423.64,4.74,0,-7967,7756,7602,7476,7322,7196,7540,7260,542,2230,1000,4760,10,1,54244482,4025,-78.94,1.01,12,0.26,-94.00,7367.00,10500,20240326,-29.33,4235,20231101,75.21,10500,-29.33,20240326,4550,63.08,20240104,10500,-29.33,20240326,4235,75.21,20231101,2.77,N,005160,1000,542 억,,2573403,N,N,1529,N,00,N
20240517,120156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7400,-50,5,-0.67,898463420,120988,64.08,7450,7630,7310,9680,5220,7450,7426.05,4.74,0,-7984,7756,7602,7476,7322,7196,7540,7260,542,2230,1000,4760,10,1,54244482,4014,-78.72,1.00,12,0.22,-94.00,7367.00,10500,20240326,-29.52,4235,20231101,74.73,10500,-29.52,20240326,4550,62.64,20240104,10500,-29.52,20240326,4235,74.73,20231101,2.77,N,005160,1000,542 억,,2573403,N,N,1529,N,00,N
20240517,110157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7340,-110,5,-1.48,789402580,106195,56.25,7450,7630,7310,9680,5220,7450,7433.52,4.74,0,-8605,7756,7602,7476,7322,7196,7540,7260,542,2230,1000,4760,10,1,54244482,3982,-78.09,1.00,12,0.20,-94.00,7367.00,10500,20240326,-30.10,4235,20231101,73.32,10500,-30.10,20240326,4550,61.32,20240104,10500,-30.10,20240326,4235,73.32,20231101,2.77,N,005160,1000,542 억,,2573403,N,N,1529,N,00,N
20240517,100155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7430,-20,5,-0.27,327922380,44384,23.51,7450,7460,7310,9680,5220,7450,7388.30,4.74,0,-6249,7756,7602,7476,7322,7196,7540,7260,542,2230,1000,4760,10,1,54244482,4030,-79.04,1.01,12,0.08,-94.00,7367.00,10500,20240326,-29.24,4235,20231101,75.44,10500,-29.24,20240326,4550,63.30,20240104,10500,-29.24,20240326,4235,75.44,20231101,2.77,N,005160,1000,542 억,,2573403,N,N,1529,N,00,N
20240517,090156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7410,-40,5,-0.54,13385100,1798,0.95,7450,7450,7410,9680,5220,7450,7444.44,4.74,0,-341,7756,7602,7476,7322,7196,7540,7260,542,2230,1000,4760,10,1,54244482,4020,-78.83,1.01,12,0.00,-94.00,7367.00,10500,20240326,-29.43,4235,20231101,74.97,10500,-29.43,20240326,4550,62.86,20240104,10500,-29.43,20240326,4235,74.97,20231101,2.77,N,005160,1000,542 억,,2573403,N,N,1529,N,00,N
20240516,160156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7450,20,2,0.27,1397412180,187288,73.44,7500,7630,7350,9650,5210,7430,7461.35,4.76,0,-10832,7703,7566,7433,7296,7163,7635,7365,542,2220,1000,4750,10,1,54244482,4041,-79.26,1.01,12,0.35,-94.00,7367.00,10500,20240326,-29.05,4235,20231101,75.91,10500,-29.05,20240326,4550,63.74,20240104,10500,-29.05,20240326,4235,75.91,20231101,2.79,N,005160,1000,542 억,,2581563,N,N,1529,N,00,N
20240516,150155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7440,10,2,0.13,1295268760,173588,68.07,7500,7630,7350,9650,5210,7430,7461.74,4.76,0,-14288,7703,7566,7433,7296,7163,7635,7365,542,2220,1000,4750,10,1,54244482,4036,-79.15,1.01,12,0.32,-94.00,7367.00,10500,20240326,-29.14,4235,20231101,75.68,10500,-29.14,20240326,4550,63.52,20240104,10500,-29.14,20240326,4235,75.68,20231101,2.79,N,005160,1000,542 억,,2581563,N,N,17,N,00,N
20240516,140157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7480,50,2,0.67,1214981730,162804,63.84,7500,7630,7350,9650,5210,7430,7462.85,4.76,0,-15278,7703,7566,7433,7296,7163,7635,7365,542,2220,1000,4750,10,1,54244482,4057,-79.57,1.02,12,0.30,-94.00,7367.00,10500,20240326,-28.76,4235,20231101,76.62,10500,-28.76,20240326,4550,64.40,20240104,10500,-28.76,20240326,4235,76.62,20231101,2.79,N,005160,1000,542 억,,2581563,N,N,17,N,00,N
20240516,130157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7470,40,2,0.54,1130126460,151462,59.39,7500,7630,7350,9650,5210,7430,7461.45,4.76,0,-17455,7703,7566,7433,7296,7163,7635,7365,542,2220,1000,4750,10,1,54244482,4052,-79.47,1.01,12,0.28,-94.00,7367.00,10500,20240326,-28.86,4235,20231101,76.39,10500,-28.86,20240326,4550,64.18,20240104,10500,-28.86,20240326,4235,76.39,20231101,2.79,N,005160,1000,542 억,,2581563,N,N,17,N,00,N
20240516,120156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7470,40,2,0.54,996070500,133482,52.34,7500,7630,7350,9650,5210,7430,7462.21,4.76,0,-20793,7703,7566,7433,7296,7163,7635,7365,542,2220,1000,4750,10,1,54244482,4052,-79.47,1.01,12,0.25,-94.00,7367.00,10500,20240326,-28.86,4235,20231101,76.39,10500,-28.86,20240326,4550,64.18,20240104,10500,-28.86,20240326,4235,76.39,20231101,2.79,N,005160,1000,542 억,,2581563,N,N,17,N,00,N
20240516,110155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7470,40,2,0.54,908631750,121771,47.75,7500,7630,7350,9650,5210,7430,7461.81,4.76,0,-23261,7703,7566,7433,7296,7163,7635,7365,542,2220,1000,4750,10,1,54244482,4052,-79.47,1.01,12,0.22,-94.00,7367.00,10500,20240326,-28.86,4235,20231101,76.39,10500,-28.86,20240326,4550,64.18,20240104,10500,-28.86,20240326,4235,76.39,20231101,2.79,N,005160,1000,542 억,,2581563,N,N,17,N,00,N
20240516,100156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7410,-20,5,-0.27,618933950,83003,32.55,7500,7630,7350,9650,5210,7430,7456.77,4.76,0,-18193,7703,7566,7433,7296,7163,7635,7365,542,2220,1000,4750,10,1,54244482,4020,-78.83,1.01,12,0.15,-94.00,7367.00,10500,20240326,-29.43,4235,20231101,74.97,10500,-29.43,20240326,4550,62.86,20240104,10500,-29.43,20240326,4235,74.97,20231101,2.79,N,005160,1000,542 억,,2581563,N,N,17,N,00,N
20240516,090156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7610,180,2,2.42,99822910,13194,5.17,7500,7630,7500,9650,5210,7430,7565.78,4.76,0,3883,7703,7566,7433,7296,7163,7635,7365,542,2220,1000,4750,10,1,54244482,4128,-80.96,1.03,12,0.02,-94.00,7367.00,10500,20240326,-27.52,4235,20231101,79.69,10500,-27.52,20240326,4550,67.25,20240104,10500,-27.52,20240326,4235,79.69,20231101,2.79,N,005160,1000,542 억,,2581563,N,N,17,N,00,N
20240514,160157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7430,160,2,2.20,1895754340,253690,100.95,7300,7570,7300,9450,5090,7270,7472.75,4.63,0,68315,7683,7476,7373,7166,7063,7425,7115,542,2180,1000,4650,10,1,54244482,4030,-79.04,1.01,12,0.47,-94.00,7367.00,10500,20240326,-29.24,4235,20231101,75.44,10500,-29.24,20240326,4550,63.30,20240104,10500,-29.24,20240326,4235,75.44,20231101,2.79,N,005160,1000,542 억,,2512575,N,N,17,N,00,N
20240514,150157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7450,180,2,2.48,1768180310,236571,94.14,7300,7570,7300,9450,5090,7270,7474.21,4.63,0,70672,7683,7476,7373,7166,7063,7425,7115,542,2180,1000,4650,10,1,54244482,4041,-79.26,1.01,12,0.44,-94.00,7367.00,10500,20240326,-29.05,4235,20231101,75.91,10500,-29.05,20240326,4550,63.74,20240104,10500,-29.05,20240326,4235,75.91,20231101,2.79,N,005160,1000,542 억,,2512575,N,N,9,N,00,N
20240514,140157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7510,240,2,3.30,1437920890,192181,76.47,7300,7570,7300,9450,5090,7270,7482.12,4.63,0,62596,7683,7476,7373,7166,7063,7425,7115,542,2180,1000,4650,10,1,54244482,4074,-79.89,1.02,12,0.35,-94.00,7367.00,10500,20240326,-28.48,4235,20231101,77.33,10500,-28.48,20240326,4550,65.05,20240104,10500,-28.48,20240326,4235,77.33,20231101,2.79,N,005160,1000,542 억,,2512575,N,N,9,N,00,N
20240514,130157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7480,210,2,2.89,1208355400,161608,64.31,7300,7570,7300,9450,5090,7270,7477.08,4.63,0,43909,7683,7476,7373,7166,7063,7425,7115,542,2180,1000,4650,10,1,54244482,4057,-79.57,1.02,12,0.30,-94.00,7367.00,10500,20240326,-28.76,4235,20231101,76.62,10500,-28.76,20240326,4550,64.40,20240104,10500,-28.76,20240326,4235,76.62,20231101,2.79,N,005160,1000,542 억,,2512575,N,N,9,N,00,N
20240514,120157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7560,290,2,3.99,1064938960,142509,56.71,7300,7570,7300,9450,5090,7270,7472.78,4.63,0,41310,7683,7476,7373,7166,7063,7425,7115,542,2180,1000,4650,10,1,54244482,4101,-80.43,1.03,12,0.26,-94.00,7367.00,10500,20240326,-28.00,4235,20231101,78.51,10500,-28.00,20240326,4550,66.15,20240104,10500,-28.00,20240326,4235,78.51,20231101,2.79,N,005160,1000,542 억,,2512575,N,N,9,N,00,N
20240514,110156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7530,260,2,3.58,720977410,96846,38.54,7300,7530,7300,9450,5090,7270,7444.58,4.63,0,22310,7683,7476,7373,7166,7063,7425,7115,542,2180,1000,4650,10,1,54244482,4085,-80.11,1.02,12,0.18,-94.00,7367.00,10500,20240326,-28.29,4235,20231101,77.80,10500,-28.29,20240326,4550,65.49,20240104,10500,-28.29,20240326,4235,77.80,20231101,2.79,N,005160,1000,542 억,,2512575,N,N,9,N,00,N
20240514,100156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7450,180,2,2.48,319723440,43192,17.19,7300,7470,7300,9450,5090,7270,7402.38,4.63,0,9104,7683,7476,7373,7166,7063,7425,7115,542,2180,1000,4650,10,1,54244482,4041,-79.26,1.01,12,0.08,-94.00,7367.00,10500,20240326,-29.05,4235,20231101,75.91,10500,-29.05,20240326,4550,63.74,20240104,10500,-29.05,20240326,4235,75.91,20231101,2.79,N,005160,1000,542 억,,2512575,N,N,9,N,00,N
20240514,090157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7350,80,2,1.10,14050670,1916,0.76,7300,7350,7300,9450,5090,7270,7333.34,4.63,0,-703,7683,7476,7373,7166,7063,7425,7115,542,2180,1000,4650,10,1,54244482,3987,-78.19,1.00,12,0.00,-94.00,7367.00,10500,20240326,-30.00,4235,20231101,73.55,10500,-30.00,20240326,4550,61.54,20240104,10500,-30.00,20240326,4235,73.55,20231101,2.79,N,005160,1000,542 억,,2512575,N,N,9,N,00,N
20240513,160157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7270,-250,5,-3.32,1817851530,247352,84.11,7480,7580,7270,9770,5270,7520,7349.51,4.66,0,-10910,7893,7706,7573,7386,7253,7800,7480,542,2250,1000,4810,10,1,54244482,3944,-77.34,0.99,12,0.46,-94.00,7367.00,10500,20240326,-30.76,4235,20231101,71.66,10500,-30.76,20240326,4550,59.78,20240104,10500,-30.76,20240326,4235,71.66,20231101,2.82,N,005160,1000,542 억,,2526328,N,N,9,N,00,N
20240513,150157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7290,-230,5,-3.06,1681809520,228664,77.75,7480,7580,7280,9770,5270,7520,7354.94,4.66,0,-1551,7893,7706,7573,7386,7253,7800,7480,542,2250,1000,4810,10,1,54244482,3954,-77.55,0.99,12,0.42,-94.00,7367.00,10500,20240326,-30.57,4235,20231101,72.14,10500,-30.57,20240326,4550,60.22,20240104,10500,-30.57,20240326,4235,72.14,20231101,2.82,N,005160,1000,542 억,,2526328,N,N,33,N,00,N
20240513,140156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7290,-230,5,-3.06,1551742690,210850,71.69,7480,7580,7280,9770,5270,7520,7359.46,4.66,0,-498,7893,7706,7573,7386,7253,7800,7480,542,2250,1000,4810,10,1,54244482,3954,-77.55,0.99,12,0.39,-94.00,7367.00,10500,20240326,-30.57,4235,20231101,72.14,10500,-30.57,20240326,4550,60.22,20240104,10500,-30.57,20240326,4235,72.14,20231101,2.82,N,005160,1000,542 억,,2526328,N,N,33,N,00,N
20240513,130157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7330,-190,5,-2.53,1409009380,191301,65.05,7480,7580,7280,9770,5270,7520,7365.41,4.66,0,7238,7893,7706,7573,7386,7253,7800,7480,542,2250,1000,4810,10,1,54244482,3976,-77.98,0.99,12,0.35,-94.00,7367.00,10500,20240326,-30.19,4235,20231101,73.08,10500,-30.19,20240326,4550,61.10,20240104,10500,-30.19,20240326,4235,73.08,20231101,2.82,N,005160,1000,542 억,,2526328,N,N,33,N,00,N
20240513,120157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7340,-180,5,-2.39,1259716710,170932,58.12,7480,7580,7280,9770,5270,7520,7369.70,4.66,0,5412,7893,7706,7573,7386,7253,7800,7480,542,2250,1000,4810,10,1,54244482,3982,-78.09,1.00,12,0.32,-94.00,7367.00,10500,20240326,-30.10,4235,20231101,73.32,10500,-30.10,20240326,4550,61.32,20240104,10500,-30.10,20240326,4235,73.32,20231101,2.82,N,005160,1000,542 억,,2526328,N,N,33,N,00,N
20240513,110156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7330,-190,5,-2.53,1087639270,147471,50.14,7480,7580,7280,9770,5270,7520,7375.28,4.66,0,-4855,7893,7706,7573,7386,7253,7800,7480,542,2250,1000,4810,10,1,54244482,3976,-77.98,0.99,12,0.27,-94.00,7367.00,10500,20240326,-30.19,4235,20231101,73.08,10500,-30.19,20240326,4550,61.10,20240104,10500,-30.19,20240326,4235,73.08,20231101,2.82,N,005160,1000,542 억,,2526328,N,N,33,N,00,N
20240513,100157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7370,-150,5,-1.99,622131430,84013,28.57,7480,7580,7350,9770,5270,7520,7405.18,4.66,0,-6367,7893,7706,7573,7386,7253,7800,7480,542,2250,1000,4810,10,1,54244482,3998,-78.40,1.00,12,0.15,-94.00,7367.00,10500,20240326,-29.81,4235,20231101,74.03,10500,-29.81,20240326,4550,61.98,20240104,10500,-29.81,20240326,4235,74.03,20231101,2.82,N,005160,1000,542 억,,2526328,N,N,33,N,00,N
20240513,090157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7490,-30,5,-0.40,11356040,1514,0.51,7480,7580,7480,9770,5270,7520,7500.69,4.66,0,-14,7893,7706,7573,7386,7253,7800,7480,542,2250,1000,4810,10,1,54244482,4063,-79.68,1.02,12,0.00,-94.00,7367.00,10500,20240326,-28.67,4235,20231101,76.86,10500,-28.67,20240326,4550,64.62,20240104,10500,-28.67,20240326,4235,76.86,20231101,2.82,N,005160,1000,542 억,,2526328,N,N,33,N,00,N
20240510,160153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7520,10,2,0.13,2203867880,291931,112.74,7500,7760,7440,9760,5260,7510,7549.30,4.68,0,-11060,7710,7610,7450,7350,7190,7660,7400,542,2250,1000,4800,10,1,54244482,4079,-80.00,1.02,12,0.54,-94.00,7367.00,10500,20240326,-28.38,4235,20231101,77.57,10500,-28.38,20240326,4550,65.27,20240104,10500,-28.38,20240326,4235,77.57,20231101,2.82,N,005160,1000,542 억,,2538518,N,N,33,N,00,N
20240510,150154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7520,10,2,0.13,2098809860,277957,107.35,7500,7760,7440,9760,5260,7510,7550.84,4.68,0,-12895,7710,7610,7450,7350,7190,7660,7400,542,2250,1000,4800,10,1,54244482,4079,-80.00,1.02,12,0.51,-94.00,7367.00,10500,20240326,-28.38,4235,20231101,77.57,10500,-28.38,20240326,4550,65.27,20240104,10500,-28.38,20240326,4235,77.57,20231101,2.82,N,005160,1000,542 억,,2538518,N,N,4898,N,00,N
20240510,140154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7520,10,2,0.13,1765567970,233855,90.32,7500,7760,7440,9760,5260,7510,7549.84,4.68,0,-16700,7710,7610,7450,7350,7190,7660,7400,542,2250,1000,4800,10,1,54244482,4079,-80.00,1.02,12,0.43,-94.00,7367.00,10500,20240326,-28.38,4235,20231101,77.57,10500,-28.38,20240326,4550,65.27,20240104,10500,-28.38,20240326,4235,77.57,20231101,2.82,N,005160,1000,542 억,,2538518,N,N,4898,N,00,N
20240510,130153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7510,0,3,0.00,1652606500,218823,84.51,7500,7760,7440,9760,5260,7510,7552.25,4.68,0,-15883,7710,7610,7450,7350,7190,7660,7400,542,2250,1000,4800,10,1,54244482,4074,-79.89,1.02,12,0.40,-94.00,7367.00,10500,20240326,-28.48,4235,20231101,77.33,10500,-28.48,20240326,4550,65.05,20240104,10500,-28.48,20240326,4235,77.33,20231101,2.82,N,005160,1000,542 억,,2538518,N,N,4898,N,00,N
20240510,120154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7500,-10,5,-0.13,1487460450,196789,76.00,7500,7760,7440,9760,5260,7510,7558.66,4.68,0,-16056,7710,7610,7450,7350,7190,7660,7400,542,2250,1000,4800,10,1,54244482,4068,-79.79,1.02,12,0.36,-94.00,7367.00,10500,20240326,-28.57,4235,20231101,77.10,10500,-28.57,20240326,4550,64.84,20240104,10500,-28.57,20240326,4235,77.10,20231101,2.82,N,005160,1000,542 억,,2538518,N,N,4898,N,00,N
20240510,110152,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7470,-40,5,-0.53,1294647580,170946,66.02,7500,7760,7460,9760,5260,7510,7573.43,4.68,0,-13201,7710,7610,7450,7350,7190,7660,7400,542,2250,1000,4800,10,1,54244482,4052,-79.47,1.01,12,0.32,-94.00,7367.00,10500,20240326,-28.86,4235,20231101,76.39,10500,-28.86,20240326,4550,64.18,20240104,10500,-28.86,20240326,4235,76.39,20231101,2.82,N,005160,1000,542 억,,2538518,N,N,4898,N,00,N
20240510,100154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7550,40,2,0.53,910424730,119726,46.24,7500,7760,7490,9760,5260,7510,7604.24,4.68,0,9763,7710,7610,7450,7350,7190,7660,7400,542,2250,1000,4800,10,1,54244482,4095,-80.32,1.02,12,0.22,-94.00,7367.00,10500,20240326,-28.10,4235,20231101,78.28,10500,-28.10,20240326,4550,65.93,20240104,10500,-28.10,20240326,4235,78.28,20231101,2.82,N,005160,1000,542 억,,2538518,N,N,4898,N,00,N
20240510,090154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7500,-10,5,-0.13,75391850,10049,3.88,7500,7580,7490,9760,5260,7510,7502.42,4.68,0,1153,7710,7610,7450,7350,7190,7660,7400,542,2250,1000,4800,10,1,54244482,4068,-79.79,1.02,12,0.02,-94.00,7367.00,10500,20240326,-28.57,4235,20231101,77.10,10500,-28.57,20240326,4550,64.84,20240104,10500,-28.57,20240326,4235,77.10,20231101,2.82,N,005160,1000,542 억,,2538518,N,N,4898,N,00,N
20240509,160156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7510,50,2,0.67,1920435360,257851,132.43,7460,7550,7290,9690,5230,7460,7447.72,4.77,0,-43240,7680,7570,7390,7280,7100,7625,7335,542,2230,1000,4770,10,1,54244482,4074,-79.89,1.02,12,0.48,-94.00,7367.00,10500,20240326,-28.48,4235,20231101,77.33,10500,-28.48,20240326,4550,65.05,20240104,10500,-28.48,20240326,4235,77.33,20231101,2.77,N,005160,1000,542 억,,2588675,N,N,4898,N,00,N
20240509,150157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7470,10,2,0.13,1558290730,209617,107.66,7460,7550,7290,9690,5230,7460,7433.99,4.77,0,-32159,7680,7570,7390,7280,7100,7625,7335,542,2230,1000,4770,10,1,54244482,4052,-79.47,1.01,12,0.39,-94.00,7367.00,10500,20240326,-28.86,4235,20231101,76.39,10500,-28.86,20240326,4550,64.18,20240104,10500,-28.86,20240326,4235,76.39,20231101,2.77,N,005160,1000,542 억,,2588675,N,N,130,N,00,N
20240509,140154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7460,0,3,0.00,1350316060,181833,93.39,7460,7550,7290,9690,5230,7460,7426.13,4.77,0,-29313,7680,7570,7390,7280,7100,7625,7335,542,2230,1000,4770,10,1,54244482,4047,-79.36,1.01,12,0.34,-94.00,7367.00,10500,20240326,-28.95,4235,20231101,76.15,10500,-28.95,20240326,4550,63.96,20240104,10500,-28.95,20240326,4235,76.15,20231101,2.77,N,005160,1000,542 억,,2588675,N,N,130,N,00,N
20240509,130154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7510,50,2,0.67,1202253070,161994,83.20,7460,7550,7290,9690,5230,7460,7421.59,4.77,0,-26885,7680,7570,7390,7280,7100,7625,7335,542,2230,1000,4770,10,1,54244482,4074,-79.89,1.02,12,0.30,-94.00,7367.00,10500,20240326,-28.48,4235,20231101,77.33,10500,-28.48,20240326,4550,65.05,20240104,10500,-28.48,20240326,4235,77.33,20231101,2.77,N,005160,1000,542 억,,2588675,N,N,130,N,00,N
20240509,120154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7470,10,2,0.13,980960780,132555,68.08,7460,7530,7290,9690,5230,7460,7400.40,4.77,0,-19735,7680,7570,7390,7280,7100,7625,7335,542,2230,1000,4770,10,1,54244482,4052,-79.47,1.01,12,0.24,-94.00,7367.00,10500,20240326,-28.86,4235,20231101,76.39,10500,-28.86,20240326,4550,64.18,20240104,10500,-28.86,20240326,4235,76.39,20231101,2.77,N,005160,1000,542 억,,2588675,N,N,130,N,00,N
20240509,110153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7440,-20,5,-0.27,674771630,91601,47.05,7460,7460,7290,9690,5230,7460,7366.42,4.77,0,-18093,7680,7570,7390,7280,7100,7625,7335,542,2230,1000,4770,10,1,54244482,4036,-79.15,1.01,12,0.17,-94.00,7367.00,10500,20240326,-29.14,4235,20231101,75.68,10500,-29.14,20240326,4550,63.52,20240104,10500,-29.14,20240326,4235,75.68,20231101,2.77,N,005160,1000,542 억,,2588675,N,N,130,N,00,N
20240509,100152,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7390,-70,5,-0.94,467424940,63607,32.67,7460,7460,7290,9690,5230,7460,7348.63,4.77,0,-7659,7680,7570,7390,7280,7100,7625,7335,542,2230,1000,4770,10,1,54244482,4009,-78.62,1.00,12,0.12,-94.00,7367.00,10500,20240326,-29.62,4235,20231101,74.50,10500,-29.62,20240326,4550,62.42,20240104,10500,-29.62,20240326,4235,74.50,20231101,2.77,N,005160,1000,542 억,,2588675,N,N,130,N,00,N
20240509,090153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7430,-30,5,-0.40,21821570,2934,1.51,7460,7460,7370,9690,5230,7460,7437.46,4.77,0,-1158,7680,7570,7390,7280,7100,7625,7335,542,2230,1000,4770,10,1,54244482,4030,-79.04,1.01,12,0.01,-94.00,7367.00,10500,20240326,-29.24,4235,20231101,75.44,10500,-29.24,20240326,4550,63.30,20240104,10500,-29.24,20240326,4235,75.44,20231101,2.77,N,005160,1000,542 억,,2588675,N,N,130,N,00,N
20240508,160153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7460,30,2,0.40,1423350670,193600,43.58,7400,7500,7210,9650,5210,7430,7351.97,4.78,0,-702,7956,7692,7516,7252,7076,7825,7385,542,2220,1000,4750,10,1,54244482,4047,-79.36,1.01,12,0.36,-94.00,7367.00,10500,20240326,-28.95,4235,20231101,76.15,10500,-28.95,20240326,4550,63.96,20240104,10500,-28.95,20240326,4235,76.15,20231101,2.78,N,005160,1000,542 억,,2592577,N,N,130,N,00,N
20240508,150153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7400,-30,5,-0.40,1273712260,173460,39.05,7400,7500,7210,9650,5210,7430,7342.97,4.78,0,-1444,7956,7692,7516,7252,7076,7825,7385,542,2220,1000,4750,10,1,54244482,4014,-78.72,1.00,12,0.32,-94.00,7367.00,10500,20240326,-29.52,4235,20231101,74.73,10500,-29.52,20240326,4550,62.64,20240104,10500,-29.52,20240326,4235,74.73,20231101,2.78,N,005160,1000,542 억,,2592577,N,N,63,N,00,N
20240508,140152,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7420,-10,5,-0.13,1187657320,161836,36.43,7400,7500,7210,9650,5210,7430,7338.65,4.78,0,-2528,7956,7692,7516,7252,7076,7825,7385,542,2220,1000,4750,10,1,54244482,4025,-78.94,1.01,12,0.30,-94.00,7367.00,10500,20240326,-29.33,4235,20231101,75.21,10500,-29.33,20240326,4550,63.08,20240104,10500,-29.33,20240326,4235,75.21,20231101,2.78,N,005160,1000,542 억,,2592577,N,N,63,N,00,N
20240508,130150,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7370,-60,5,-0.81,1016813850,138796,31.25,7400,7500,7210,9650,5210,7430,7325.96,4.78,0,-8187,7956,7692,7516,7252,7076,7825,7385,542,2220,1000,4750,10,1,54244482,3998,-78.40,1.00,12,0.26,-94.00,7367.00,10500,20240326,-29.81,4235,20231101,74.03,10500,-29.81,20240326,4550,61.98,20240104,10500,-29.81,20240326,4235,74.03,20231101,2.78,N,005160,1000,542 억,,2592577,N,N,63,N,00,N
20240508,120151,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7370,-60,5,-0.81,935265920,127704,28.75,7400,7500,7210,9650,5210,7430,7323.70,4.78,0,-11549,7956,7692,7516,7252,7076,7825,7385,542,2220,1000,4750,10,1,54244482,3998,-78.40,1.00,12,0.24,-94.00,7367.00,10500,20240326,-29.81,4235,20231101,74.03,10500,-29.81,20240326,4550,61.98,20240104,10500,-29.81,20240326,4235,74.03,20231101,2.78,N,005160,1000,542 억,,2592577,N,N,63,N,00,N
20240508,110202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7300,-130,5,-1.75,859001530,117304,26.41,7400,7500,7210,9650,5210,7430,7322.87,4.78,0,-14950,7956,7692,7516,7252,7076,7825,7385,542,2220,1000,4750,10,1,54244482,3960,-77.66,0.99,12,0.22,-94.00,7367.00,10500,20240326,-30.48,4235,20231101,72.37,10500,-30.48,20240326,4550,60.44,20240104,10500,-30.48,20240326,4235,72.37,20231101,2.78,N,005160,1000,542 억,,2592577,N,N,63,N,00,N
20240508,100153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7330,-100,5,-1.35,779085230,106360,23.94,7400,7500,7210,9650,5210,7430,7324.98,4.78,0,-13027,7956,7692,7516,7252,7076,7825,7385,542,2220,1000,4750,10,1,54244482,3976,-77.98,0.99,12,0.20,-94.00,7367.00,10500,20240326,-30.19,4235,20231101,73.08,10500,-30.19,20240326,4550,61.10,20240104,10500,-30.19,20240326,4235,73.08,20231101,2.78,N,005160,1000,542 억,,2592577,N,N,63,N,00,N
20240508,090151,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7380,-50,5,-0.67,24715530,3342,0.75,7400,7400,7370,9650,5210,7430,7395.43,4.78,0,124,7956,7692,7516,7252,7076,7825,7385,542,2220,1000,4750,10,1,54244482,4003,-78.51,1.00,12,0.01,-94.00,7367.00,10500,20240326,-29.71,4235,20231101,74.26,10500,-29.71,20240326,4550,62.20,20240104,10500,-29.71,20240326,4235,74.26,20231101,2.78,N,005160,1000,542 억,,2592577,N,N,63,N,00,N
20240503,160155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7320,100,2,1.39,1691577140,231418,89.24,7230,7470,7220,9380,5060,7220,7309.61,4.76,0,26586,7640,7430,7320,7110,7000,7375,7055,542,2160,1000,4620,10,1,54244482,3971,-77.87,0.99,12,0.43,-94.00,7367.00,10500,20240326,-30.29,4235,20231101,72.85,10500,-30.29,20240326,4550,60.88,20240104,10500,-30.29,20240326,4235,72.85,20231101,2.66,N,005160,1000,542 억,,2579793,N,N,0,N,00,N
20240503,150155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7310,90,2,1.25,1589689540,217493,83.87,7230,7470,7220,9380,5060,7220,7309.16,4.76,0,26054,7640,7430,7320,7110,7000,7375,7055,542,2160,1000,4620,10,1,54244482,3965,-77.77,0.99,12,0.40,-94.00,7367.00,10500,20240326,-30.38,4235,20231101,72.61,10500,-30.38,20240326,4550,60.66,20240104,10500,-30.38,20240326,4235,72.61,20231101,2.66,N,005160,1000,542 억,,2579793,N,N,0,N,00,N
20240503,140154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7300,80,2,1.11,1474849880,201768,77.80,7230,7470,7220,9380,5060,7220,7309.64,4.76,0,20542,7640,7430,7320,7110,7000,7375,7055,542,2160,1000,4620,10,1,54244482,3960,-77.66,0.99,12,0.37,-94.00,7367.00,10500,20240326,-30.48,4235,20231101,72.37,10500,-30.48,20240326,4550,60.44,20240104,10500,-30.48,20240326,4235,72.37,20231101,2.66,N,005160,1000,542 억,,2579793,N,N,0,N,00,N
20240503,130155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7310,90,2,1.25,1327861780,181604,70.03,7230,7470,7220,9380,5060,7220,7311.86,4.76,0,5484,7640,7430,7320,7110,7000,7375,7055,542,2160,1000,4620,10,1,54244482,3965,-77.77,0.99,12,0.33,-94.00,7367.00,10500,20240326,-30.38,4235,20231101,72.61,10500,-30.38,20240326,4550,60.66,20240104,10500,-30.38,20240326,4235,72.61,20231101,2.66,N,005160,1000,542 억,,2579793,N,N,0,N,00,N
20240503,120154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7260,40,2,0.55,1191497380,162940,62.83,7230,7470,7220,9380,5060,7220,7312.50,4.76,0,-2010,7640,7430,7320,7110,7000,7375,7055,542,2160,1000,4620,10,1,54244482,3938,-77.23,0.99,12,0.30,-94.00,7367.00,10500,20240326,-30.86,4235,20231101,71.43,10500,-30.86,20240326,4550,59.56,20240104,10500,-30.86,20240326,4235,71.43,20231101,2.66,N,005160,1000,542 억,,2579793,N,N,0,N,00,N
20240503,110153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7250,30,2,0.42,1001626280,136717,52.72,7230,7470,7220,9380,5060,7220,7326.29,4.76,0,-9537,7640,7430,7320,7110,7000,7375,7055,542,2160,1000,4620,10,1,54244482,3933,-77.13,0.98,12,0.25,-94.00,7367.00,10500,20240326,-30.95,4235,20231101,71.19,10500,-30.95,20240326,4550,59.34,20240104,10500,-30.95,20240326,4235,71.19,20231101,2.66,N,005160,1000,542 억,,2579793,N,N,0,N,00,N
20240503,100154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7370,150,2,2.08,729002750,99413,38.33,7230,7470,7220,9380,5060,7220,7333.10,4.76,0,-6333,7640,7430,7320,7110,7000,7375,7055,542,2160,1000,4620,10,1,54244482,3998,-78.40,1.00,12,0.18,-94.00,7367.00,10500,20240326,-29.81,4235,20231101,74.03,10500,-29.81,20240326,4550,61.98,20240104,10500,-29.81,20240326,4235,74.03,20231101,2.66,N,005160,1000,542 억,,2579793,N,N,0,N,00,N
20240503,090154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7270,50,2,0.69,53160060,7353,2.84,7230,7290,7220,9380,5060,7220,7229.74,4.76,0,837,7640,7430,7320,7110,7000,7375,7055,542,2160,1000,4620,10,1,54244482,3944,-77.34,0.99,12,0.01,-94.00,7367.00,10500,20240326,-30.76,4235,20231101,71.66,10500,-30.76,20240326,4550,59.78,20240104,10500,-30.76,20240326,4235,71.66,20231101,2.66,N,005160,1000,542 억,,2579793,N,N,0,N,00,N
20240502,160153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7220,-10,5,-0.14,1892614440,257647,111.52,7300,7530,7210,9390,5070,7230,7345.94,4.81,0,-29309,7590,7410,7320,7140,7050,7365,7095,542,2160,1000,4620,10,1,54244482,3916,-76.81,0.98,12,0.47,-94.00,7367.00,10500,20240326,-31.24,4235,20231101,70.48,10500,-31.24,20240326,4550,58.68,20240104,10500,-31.24,20240326,4235,70.48,20231101,2.66,N,005160,1000,542 억,,2609383,N,N,0,N,00,N
20240502,150154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7240,10,2,0.14,1783990650,242618,105.01,7300,7530,7230,9390,5070,7230,7353.28,4.81,0,-26888,7590,7410,7320,7140,7050,7365,7095,542,2160,1000,4620,10,1,54244482,3927,-77.02,0.98,12,0.45,-94.00,7367.00,10500,20240326,-31.05,4235,20231101,70.96,10500,-31.05,20240326,4550,59.12,20240104,10500,-31.05,20240326,4235,70.96,20231101,2.66,N,005160,1000,542 억,,2609383,N,N,0,N,00,N
20240502,140153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7250,20,2,0.28,1672989650,227285,98.38,7300,7530,7230,9390,5070,7230,7360.98,4.81,0,-26349,7590,7410,7320,7140,7050,7365,7095,542,2160,1000,4620,10,1,54244482,3933,-77.13,0.98,12,0.42,-94.00,7367.00,10500,20240326,-30.95,4235,20231101,71.19,10500,-30.95,20240326,4550,59.34,20240104,10500,-30.95,20240326,4235,71.19,20231101,2.66,N,005160,1000,542 억,,2609383,N,N,0,N,00,N
20240502,130153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7250,20,2,0.28,1513970420,205367,88.89,7300,7530,7230,9390,5070,7230,7372.29,4.81,0,-30829,7590,7410,7320,7140,7050,7365,7095,542,2160,1000,4620,10,1,54244482,3933,-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,-30.95,20240326,4235,71.19,20231101,2.66,N,005160,1000,542 억,,2609383,N,N,0,N,00,N
20240502,120153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7260,30,2,0.41,1359340740,184043,79.66,7300,7530,7230,9390,5070,7230,7386.32,4.81,0,-29243,7590,7410,7320,7140,7050,7365,7095,542,2160,1000,4620,10,1,54244482,3938,-77.23,0.99,12,0.34,-94.00,7367.00,10500,20240326,-30.86,4235,20231101,71.43,10500,-30.86,20240326,4550,59.56,20240104,10500,-30.86,20240326,4235,71.43,20231101,2.66,N,005160,1000,542 억,,2609383,N,N,0,N,00,N
20240502,110152,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7300,70,2,0.97,1214638030,164205,71.07,7300,7530,7230,9390,5070,7230,7397.48,4.81,0,-23237,7590,7410,7320,7140,7050,7365,7095,542,2160,1000,4620,10,1,54244482,3960,-77.66,0.99,12,0.30,-94.00,7367.00,10500,20240326,-30.48,4235,20231101,72.37,10500,-30.48,20240326,4550,60.44,20240104,10500,-30.48,20240326,4235,72.37,20231101,2.66,N,005160,1000,542 억,,2609383,N,N,0,N,00,N
20240502,100153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7350,120,2,1.66,1063790920,143686,62.19,7300,7530,7230,9390,5070,7230,7404.05,4.81,0,-16102,7590,7410,7320,7140,7050,7365,7095,542,2160,1000,4620,10,1,54244482,3987,-78.19,1.00,12,0.26,-94.00,7367.00,10500,20240326,-30.00,4235,20231101,73.55,10500,-30.00,20240326,4550,61.54,20240104,10500,-30.00,20240326,4235,73.55,20231101,2.66,N,005160,1000,542 억,,2609383,N,N,0,N,00,N
20240502,090152,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,7270,40,2,0.55,107193860,14743,6.38,7300,7320,7270,9390,5070,7230,7271.93,4.81,0,-12174,7590,7410,7320,7140,7050,7365,7095,542,2160,1000,4620,10,1,54244482,3944,-77.34,0.99,12,0.03,-94.00,7367.00,10500,20240326,-30.76,4235,20231101,71.66,10500,-30.76,20240326,4550,59.78,20240104,10500,-30.76,20240326,4235,71.66,20231101,2.66,N,005160,1000,542 억,,2609383,N,N,0,N,00,N