KissMeData/093380/price/prices-20240301.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
20240329,160719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,70,2,1.93,110557435,30097,203.23,3630,3705,3630,4715,2545,3630,3673.37,0.68,0,-1963,3703,3666,3628,3591,3553,3685,3610,49,1085,500,2540,5,1,9879313,366,6.55,0.49,08,0.30,565.00,7513.00,4550,20230419,-18.68,3375,20231024,9.63,4175,-11.38,20240202,3560,3.93,20240321,4550,-18.68,20230419,3375,9.63,20231024,0.70,N,093380,500,49 억,,67352,N,N,0,N,00,N
20240329,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,70,2,1.93,99130885,27009,182.38,3630,3700,3630,4715,2545,3630,3670.29,0.68,0,-1612,3703,3666,3628,3591,3553,3685,3610,49,1085,500,2540,5,1,9879313,366,6.55,0.49,08,0.27,565.00,7513.00,4550,20230419,-18.68,3375,20231024,9.63,4175,-11.38,20240202,3560,3.93,20240321,4550,-18.68,20230419,3375,9.63,20231024,0.70,N,093380,500,49 억,,67352,N,N,0,N,00,N
20240329,140717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,30,2,0.83,86872045,23679,159.90,3630,3700,3630,4715,2545,3630,3668.74,0.68,0,-1268,3703,3666,3628,3591,3553,3685,3610,49,1085,500,2540,5,1,9879313,362,6.48,0.49,08,0.24,565.00,7513.00,4550,20230419,-19.56,3375,20231024,8.44,4175,-12.34,20240202,3560,2.81,20240321,4550,-19.56,20230419,3375,8.44,20231024,0.70,N,093380,500,49 억,,67352,N,N,0,N,00,N
20240329,130708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,35,2,0.96,58082290,15872,107.18,3630,3700,3630,4715,2545,3630,3659.42,0.68,0,-941,3703,3666,3628,3591,3553,3685,3610,49,1085,500,2540,5,1,9879313,362,6.49,0.49,08,0.16,565.00,7513.00,4550,20230419,-19.45,3375,20231024,8.59,4175,-12.22,20240202,3560,2.95,20240321,4550,-19.45,20230419,3375,8.59,20231024,0.70,N,093380,500,49 억,,67352,N,N,0,N,00,N
20240329,120715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,10,2,0.28,45703135,12471,84.21,3630,3700,3630,4715,2545,3630,3664.75,0.68,0,-795,3703,3666,3628,3591,3553,3685,3610,49,1085,500,2540,5,1,9879313,360,6.44,0.48,08,0.13,565.00,7513.00,4550,20230419,-20.00,3375,20231024,7.85,4175,-12.81,20240202,3560,2.25,20240321,4550,-20.00,20230419,3375,7.85,20231024,0.70,N,093380,500,49 억,,67352,N,N,0,N,00,N
20240329,110705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,45,2,1.24,37951740,10348,69.88,3630,3700,3630,4715,2545,3630,3667.54,0.68,0,-851,3703,3666,3628,3591,3553,3685,3610,49,1085,500,2540,5,1,9879313,363,6.50,0.49,08,0.10,565.00,7513.00,4550,20230419,-19.23,3375,20231024,8.89,4175,-11.98,20240202,3560,3.23,20240321,4550,-19.23,20230419,3375,8.89,20231024,0.70,N,093380,500,49 억,,67352,N,N,0,N,00,N
20240329,100707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,10,2,0.28,7828720,2154,14.55,3630,3640,3630,4715,2545,3630,3634.50,0.68,0,-116,3703,3666,3628,3591,3553,3685,3610,49,1085,500,2540,5,1,9879313,360,6.44,0.48,08,0.02,565.00,7513.00,4550,20230419,-20.00,3375,20231024,7.85,4175,-12.81,20240202,3560,2.25,20240321,4550,-20.00,20230419,3375,7.85,20231024,0.70,N,093380,500,49 억,,67352,N,N,0,N,00,N
20240329,090705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,0,3,0.00,1593570,439,2.96,3630,3630,3630,4715,2545,3630,3630.00,0.68,0,-64,3703,3666,3628,3591,3553,3685,3610,49,1085,500,2540,5,1,9879313,359,6.42,0.48,08,0.00,565.00,7513.00,4550,20230419,-20.22,3375,20231024,7.56,4175,-13.05,20240202,3560,1.97,20240321,4550,-20.22,20230419,3375,7.56,20231024,0.70,N,093380,500,49 억,,67352,N,N,0,N,00,N
20240328,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,50,2,1.40,53628510,14809,39.03,3615,3665,3590,4650,2510,3580,3621.35,0.68,0,-81,3690,3635,3605,3550,3520,3620,3535,49,1070,500,2500,5,1,9879313,359,6.42,0.48,08,0.15,565.00,7513.00,4550,20230419,-20.22,3375,20231024,7.56,4175,-13.05,20240202,3560,1.97,20240321,4550,-20.22,20230419,3375,7.56,20231024,0.69,N,093380,500,49 억,,67433,N,N,0,N,00,N
20240328,150712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,20,2,0.56,50668050,13991,36.87,3615,3665,3590,4650,2510,3580,3621.47,0.68,0,-77,3690,3635,3605,3550,3520,3620,3535,49,1070,500,2500,5,1,9879313,356,6.37,0.48,08,0.14,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3560,1.12,20240321,4550,-20.88,20230419,3375,6.67,20231024,0.69,N,093380,500,49 억,,67433,N,N,0,N,00,N
20240328,140703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,50,2,1.40,41469830,11447,30.17,3615,3665,3590,4650,2510,3580,3622.77,0.68,0,-77,3690,3635,3605,3550,3520,3620,3535,49,1070,500,2500,5,1,9879313,359,6.42,0.48,08,0.12,565.00,7513.00,4550,20230419,-20.22,3375,20231024,7.56,4175,-13.05,20240202,3560,1.97,20240321,4550,-20.22,20230419,3375,7.56,20231024,0.69,N,093380,500,49 억,,67433,N,N,0,N,00,N
20240328,130702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,45,2,1.26,26393040,7309,19.26,3615,3625,3590,4650,2510,3580,3611.03,0.68,0,-79,3690,3635,3605,3550,3520,3620,3535,49,1070,500,2500,5,1,9879313,358,6.42,0.48,08,0.07,565.00,7513.00,4550,20230419,-20.33,3375,20231024,7.41,4175,-13.17,20240202,3560,1.83,20240321,4550,-20.33,20230419,3375,7.41,20231024,0.69,N,093380,500,49 억,,67433,N,N,0,N,00,N
20240328,120706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,25,2,0.70,19283585,5342,14.08,3615,3625,3590,4650,2510,3580,3609.81,0.68,0,-81,3690,3635,3605,3550,3520,3620,3535,49,1070,500,2500,5,1,9879313,356,6.38,0.48,08,0.05,565.00,7513.00,4550,20230419,-20.77,3375,20231024,6.81,4175,-13.65,20240202,3560,1.26,20240321,4550,-20.77,20230419,3375,6.81,20231024,0.69,N,093380,500,49 억,,67433,N,N,0,N,00,N
20240328,110707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,30,2,0.84,17826655,4938,13.01,3615,3625,3590,4650,2510,3580,3610.10,0.68,0,-83,3690,3635,3605,3550,3520,3620,3535,49,1070,500,2500,5,1,9879313,357,6.39,0.48,08,0.05,565.00,7513.00,4550,20230419,-20.66,3375,20231024,6.96,4175,-13.53,20240202,3560,1.40,20240321,4550,-20.66,20230419,3375,6.96,20231024,0.69,N,093380,500,49 억,,67433,N,N,0,N,00,N
20240328,100701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,30,2,0.84,15087805,4178,11.01,3615,3625,3605,4650,2510,3580,3611.25,0.68,0,-54,3690,3635,3605,3550,3520,3620,3535,49,1070,500,2500,5,1,9879313,357,6.39,0.48,08,0.04,565.00,7513.00,4550,20230419,-20.66,3375,20231024,6.96,4175,-13.53,20240202,3560,1.40,20240321,4550,-20.66,20230419,3375,6.96,20231024,0.69,N,093380,500,49 억,,67433,N,N,0,N,00,N
20240328,090718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,30,2,0.84,9300875,2574,6.78,3615,3625,3610,4650,2510,3580,3613.39,0.68,0,-96,3690,3635,3605,3550,3520,3620,3535,49,1070,500,2500,5,1,9879313,357,6.39,0.48,08,0.03,565.00,7513.00,4550,20230419,-20.66,3375,20231024,6.96,4175,-13.53,20240202,3560,1.40,20240321,4550,-20.66,20230419,3375,6.96,20231024,0.69,N,093380,500,49 억,,67433,N,N,0,N,00,N
20240327,160715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3580,-45,5,-1.24,136623680,37943,230.33,3625,3660,3575,4710,2540,3625,3600.93,0.67,0,800,3691,3657,3641,3607,3591,3650,3600,49,1085,500,2530,5,1,9879313,354,6.34,0.48,08,0.38,565.00,7513.00,4550,20230419,-21.32,3375,20231024,6.07,4175,-14.25,20240202,3560,0.56,20240321,4550,-21.32,20230419,3375,6.07,20231024,0.69,N,093380,500,49 억,,66598,N,N,0,N,00,N
20240327,150716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-10,5,-0.28,122219980,33921,205.92,3625,3660,3575,4710,2540,3625,3603.08,0.67,0,3308,3691,3657,3641,3607,3591,3650,3600,49,1085,500,2530,5,1,9879313,357,6.40,0.48,08,0.34,565.00,7513.00,4550,20230419,-20.55,3375,20231024,7.11,4175,-13.41,20240202,3560,1.54,20240321,4550,-20.55,20230419,3375,7.11,20231024,0.69,N,093380,500,49 억,,66598,N,N,0,N,00,N
20240327,140715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,-20,5,-0.55,104613745,29019,176.16,3625,3660,3575,4710,2540,3625,3605.01,0.67,0,5562,3691,3657,3641,3607,3591,3650,3600,49,1085,500,2530,5,1,9879313,356,6.38,0.48,08,0.29,565.00,7513.00,4550,20230419,-20.77,3375,20231024,6.81,4175,-13.65,20240202,3560,1.26,20240321,4550,-20.77,20230419,3375,6.81,20231024,0.69,N,093380,500,49 억,,66598,N,N,0,N,00,N
20240327,130716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,30,2,0.83,20153035,5520,33.51,3625,3660,3625,4710,2540,3625,3650.91,0.67,0,88,3691,3657,3641,3607,3591,3650,3600,49,1085,500,2530,5,1,9879313,361,6.47,0.49,08,0.06,565.00,7513.00,4550,20230419,-19.67,3375,20231024,8.30,4175,-12.46,20240202,3560,2.67,20240321,4550,-19.67,20230419,3375,8.30,20231024,0.69,N,093380,500,49 억,,66598,N,N,0,N,00,N
20240327,120718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,10,2,0.28,19077240,5225,31.72,3625,3660,3625,4710,2540,3625,3651.15,0.67,0,97,3691,3657,3641,3607,3591,3650,3600,49,1085,500,2530,5,1,9879313,359,6.43,0.48,08,0.05,565.00,7513.00,4550,20230419,-20.11,3375,20231024,7.70,4175,-12.93,20240202,3560,2.11,20240321,4550,-20.11,20230419,3375,7.70,20231024,0.69,N,093380,500,49 억,,66598,N,N,0,N,00,N
20240327,110714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,30,2,0.83,13615925,3729,22.64,3625,3660,3625,4710,2540,3625,3651.36,0.67,0,97,3691,3657,3641,3607,3591,3650,3600,49,1085,500,2530,5,1,9879313,361,6.47,0.49,08,0.04,565.00,7513.00,4550,20230419,-19.67,3375,20231024,8.30,4175,-12.46,20240202,3560,2.67,20240321,4550,-19.67,20230419,3375,8.30,20231024,0.69,N,093380,500,49 억,,66598,N,N,0,N,00,N
20240327,100710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,25,2,0.69,11905665,3261,19.80,3625,3655,3625,4710,2540,3625,3650.92,0.67,0,96,3691,3657,3641,3607,3591,3650,3600,49,1085,500,2530,5,1,9879313,361,6.46,0.49,08,0.03,565.00,7513.00,4550,20230419,-19.78,3375,20231024,8.15,4175,-12.57,20240202,3560,2.53,20240321,4550,-19.78,20230419,3375,8.15,20231024,0.69,N,093380,500,49 억,,66598,N,N,0,N,00,N
20240327,090716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,5,2,0.14,693125,191,1.16,3625,3630,3625,4710,2540,3625,3628.93,0.67,0,109,3691,3657,3641,3607,3591,3650,3600,49,1085,500,2530,5,1,9879313,359,6.42,0.48,08,0.00,565.00,7513.00,4550,20230419,-20.22,3375,20231024,7.56,4175,-13.05,20240202,3560,1.97,20240321,4550,-20.22,20230419,3375,7.56,20231024,0.69,N,093380,500,49 억,,66598,N,N,0,N,00,N
20240326,160609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-10,5,-0.28,60257925,16473,264.80,3675,3675,3625,4725,2545,3635,3657.99,0.67,0,456,3641,3637,3631,3627,3621,3640,3630,49,1090,500,2540,5,1,9879313,358,6.42,0.48,08,0.17,565.00,7513.00,4550,20230419,-20.33,3375,20231024,7.41,4175,-13.17,20240202,3560,1.83,20240321,4550,-20.33,20230419,3375,7.41,20231024,0.69,N,093380,500,49 억,,66142,N,N,0,N,00,N
20240326,150707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,15,2,0.41,54341005,14844,238.61,3675,3675,3635,4725,2545,3635,3660.81,0.67,0,358,3641,3637,3631,3627,3621,3640,3630,49,1090,500,2540,5,1,9879313,361,6.46,0.49,08,0.15,565.00,7513.00,4550,20230419,-19.78,3375,20231024,8.15,4175,-12.57,20240202,3560,2.53,20240321,4550,-19.78,20230419,3375,8.15,20231024,0.69,N,093380,500,49 억,,66142,N,N,0,N,00,N
20240326,140702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,20,2,0.55,49757080,13588,218.42,3675,3675,3635,4725,2545,3635,3661.84,0.67,0,301,3641,3637,3631,3627,3621,3640,3630,49,1090,500,2540,5,1,9879313,361,6.47,0.49,08,0.14,565.00,7513.00,4550,20230419,-19.67,3375,20231024,8.30,4175,-12.46,20240202,3560,2.67,20240321,4550,-19.67,20230419,3375,8.30,20231024,0.69,N,093380,500,49 억,,66142,N,N,0,N,00,N
20240326,130700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,20,2,0.55,47730215,13031,209.47,3675,3675,3645,4725,2545,3635,3662.82,0.67,0,234,3641,3637,3631,3627,3621,3640,3630,49,1090,500,2540,5,1,9879313,361,6.47,0.49,08,0.13,565.00,7513.00,4550,20230419,-19.67,3375,20231024,8.30,4175,-12.46,20240202,3560,2.67,20240321,4550,-19.67,20230419,3375,8.30,20231024,0.69,N,093380,500,49 억,,66142,N,N,0,N,00,N
20240326,120702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,25,2,0.69,30359935,8284,133.16,3675,3675,3645,4725,2545,3635,3664.89,0.67,0,122,3641,3637,3631,3627,3621,3640,3630,49,1090,500,2540,5,1,9879313,362,6.48,0.49,08,0.08,565.00,7513.00,4550,20230419,-19.56,3375,20231024,8.44,4175,-12.34,20240202,3560,2.81,20240321,4550,-19.56,20230419,3375,8.44,20231024,0.69,N,093380,500,49 억,,66142,N,N,0,N,00,N
20240326,110656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,35,2,0.96,24243910,6617,106.37,3675,3675,3645,4725,2545,3635,3663.88,0.67,0,25,3641,3637,3631,3627,3621,3640,3630,49,1090,500,2540,5,1,9879313,363,6.50,0.49,08,0.07,565.00,7513.00,4550,20230419,-19.34,3375,20231024,8.74,4175,-12.10,20240202,3560,3.09,20240321,4550,-19.34,20230419,3375,8.74,20231024,0.69,N,093380,500,49 억,,66142,N,N,0,N,00,N
20240326,100705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,30,2,0.83,19903650,5432,87.32,3675,3675,3645,4725,2545,3635,3664.15,0.67,0,-93,3641,3637,3631,3627,3621,3640,3630,49,1090,500,2540,5,1,9879313,362,6.49,0.49,08,0.05,565.00,7513.00,4550,20230419,-19.45,3375,20231024,8.59,4175,-12.22,20240202,3560,2.95,20240321,4550,-19.45,20230419,3375,8.59,20231024,0.69,N,093380,500,49 억,,66142,N,N,0,N,00,N
20240326,090706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,35,2,0.96,7779820,2119,34.06,3675,3675,3670,4725,2545,3635,3671.46,0.67,0,0,3641,3637,3631,3627,3621,3640,3630,49,1090,500,2540,5,1,9879313,363,6.50,0.49,08,0.02,565.00,7513.00,4550,20230419,-19.34,3375,20231024,8.74,4175,-12.10,20240202,3560,3.09,20240321,4550,-19.34,20230419,3375,8.74,20231024,0.69,N,093380,500,49 억,,66142,N,N,0,N,00,N
20240325,160728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,0,3,0.00,22583220,6218,56.26,3635,3635,3625,4725,2545,3635,3631.91,0.67,0,153,3685,3660,3635,3610,3585,3647,3597,49,1090,500,2540,5,1,9879313,359,6.43,0.48,08,0.06,565.00,7513.00,4550,20230419,-20.11,3375,20231024,7.70,4175,-12.93,20240202,3560,2.11,20240321,4550,-20.11,20230419,3375,7.70,20231024,0.68,N,093380,500,49 억,,65957,N,N,0,N,00,N
20240325,150730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,0,3,0.00,21536410,5930,53.66,3635,3635,3625,4725,2545,3635,3631.77,0.67,0,162,3685,3660,3635,3610,3585,3647,3597,49,1090,500,2540,5,1,9879313,359,6.43,0.48,08,0.06,565.00,7513.00,4550,20230419,-20.11,3375,20231024,7.70,4175,-12.93,20240202,3560,2.11,20240321,4550,-20.11,20230419,3375,7.70,20231024,0.68,N,093380,500,49 억,,65957,N,N,0,N,00,N
20240325,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,0,3,0.00,21016670,5787,52.36,3635,3635,3625,4725,2545,3635,3631.70,0.67,0,175,3685,3660,3635,3610,3585,3647,3597,49,1090,500,2540,5,1,9879313,359,6.43,0.48,08,0.06,565.00,7513.00,4550,20230419,-20.11,3375,20231024,7.70,4175,-12.93,20240202,3560,2.11,20240321,4550,-20.11,20230419,3375,7.70,20231024,0.68,N,093380,500,49 억,,65957,N,N,0,N,00,N
20240325,130730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-10,5,-0.28,16655290,4584,41.48,3635,3635,3625,4725,2545,3635,3633.35,0.67,0,190,3685,3660,3635,3610,3585,3647,3597,49,1090,500,2540,5,1,9879313,358,6.42,0.48,08,0.05,565.00,7513.00,4550,20230419,-20.33,3375,20231024,7.41,4175,-13.17,20240202,3560,1.83,20240321,4550,-20.33,20230419,3375,7.41,20231024,0.68,N,093380,500,49 억,,65957,N,N,0,N,00,N
20240325,120732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,-5,5,-0.14,15719585,4326,39.14,3635,3635,3630,4725,2545,3635,3633.75,0.67,0,192,3685,3660,3635,3610,3585,3647,3597,49,1090,500,2540,5,1,9879313,359,6.42,0.48,08,0.04,565.00,7513.00,4550,20230419,-20.22,3375,20231024,7.56,4175,-13.05,20240202,3560,1.97,20240321,4550,-20.22,20230419,3375,7.56,20231024,0.68,N,093380,500,49 억,,65957,N,N,0,N,00,N
20240325,110730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,0,3,0.00,13059295,3594,32.52,3635,3635,3630,4725,2545,3635,3633.64,0.67,0,192,3685,3660,3635,3610,3585,3647,3597,49,1090,500,2540,5,1,9879313,359,6.43,0.48,08,0.04,565.00,7513.00,4550,20230419,-20.11,3375,20231024,7.70,4175,-12.93,20240202,3560,2.11,20240321,4550,-20.11,20230419,3375,7.70,20231024,0.68,N,093380,500,49 억,,65957,N,N,0,N,00,N
20240325,100730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,0,3,0.00,6405735,1763,15.95,3635,3635,3630,4725,2545,3635,3633.43,0.67,0,192,3685,3660,3635,3610,3585,3647,3597,49,1090,500,2540,5,1,9879313,359,6.43,0.48,08,0.02,565.00,7513.00,4550,20230419,-20.11,3375,20231024,7.70,4175,-12.93,20240202,3560,2.11,20240321,4550,-20.11,20230419,3375,7.70,20231024,0.68,N,093380,500,49 억,,65957,N,N,0,N,00,N
20240325,090732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,0,3,0.00,3180625,875,7.92,3635,3635,3635,4725,2545,3635,3635.00,0.67,0,192,3685,3660,3635,3610,3585,3647,3597,49,1090,500,2540,5,1,9879313,359,6.43,0.48,08,0.01,565.00,7513.00,4550,20230419,-20.11,3375,20231024,7.70,4175,-12.93,20240202,3560,2.11,20240321,4550,-20.11,20230419,3375,7.70,20231024,0.68,N,093380,500,49 억,,65957,N,N,0,N,00,N
20240322,160730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,15,2,0.41,40082905,11052,39.75,3660,3660,3610,4705,2535,3620,3626.76,0.67,0,-183,3660,3640,3600,3580,3540,3650,3590,49,1085,500,2530,5,1,9879313,359,6.43,0.48,08,0.11,565.00,7513.00,4550,20230419,-20.11,3375,20231024,7.70,4175,-12.93,20240202,3560,2.11,20240321,4550,-20.11,20230419,3375,7.70,20231024,0.68,N,093380,500,49 억,,66140,N,N,0,N,00,N
20240322,150732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,15,2,0.41,38775115,10692,38.45,3660,3660,3610,4705,2535,3620,3626.55,0.67,0,-179,3660,3640,3600,3580,3540,3650,3590,49,1085,500,2530,5,1,9879313,359,6.43,0.48,08,0.11,565.00,7513.00,4550,20230419,-20.11,3375,20231024,7.70,4175,-12.93,20240202,3560,2.11,20240321,4550,-20.11,20230419,3375,7.70,20231024,0.68,N,093380,500,49 억,,66140,N,N,0,N,00,N
20240322,140725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,5,2,0.14,37913620,10455,37.60,3660,3660,3610,4705,2535,3620,3626.36,0.67,0,-179,3660,3640,3600,3580,3540,3650,3590,49,1085,500,2530,5,1,9879313,358,6.42,0.48,08,0.11,565.00,7513.00,4550,20230419,-20.33,3375,20231024,7.41,4175,-13.17,20240202,3560,1.83,20240321,4550,-20.33,20230419,3375,7.41,20231024,0.68,N,093380,500,49 억,,66140,N,N,0,N,00,N
20240322,130727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-5,5,-0.14,36579695,10087,36.28,3660,3660,3610,4705,2535,3620,3626.42,0.67,0,-227,3660,3640,3600,3580,3540,3650,3590,49,1085,500,2530,5,1,9879313,357,6.40,0.48,08,0.10,565.00,7513.00,4550,20230419,-20.55,3375,20231024,7.11,4175,-13.41,20240202,3560,1.54,20240321,4550,-20.55,20230419,3375,7.11,20231024,0.68,N,093380,500,49 억,,66140,N,N,0,N,00,N
20240322,120723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,25,2,0.69,24561280,6771,24.35,3660,3660,3610,4705,2535,3620,3627.42,0.67,0,-227,3660,3640,3600,3580,3540,3650,3590,49,1085,500,2530,5,1,9879313,360,6.45,0.49,08,0.07,565.00,7513.00,4550,20230419,-19.89,3375,20231024,8.00,4175,-12.69,20240202,3560,2.39,20240321,4550,-19.89,20230419,3375,8.00,20231024,0.68,N,093380,500,49 억,,66140,N,N,0,N,00,N
20240322,110731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,20,2,0.55,23705105,6536,23.51,3660,3660,3610,4705,2535,3620,3626.85,0.67,0,-227,3660,3640,3600,3580,3540,3650,3590,49,1085,500,2530,5,1,9879313,360,6.44,0.48,08,0.07,565.00,7513.00,4550,20230419,-20.00,3375,20231024,7.85,4175,-12.81,20240202,3560,2.25,20240321,4550,-20.00,20230419,3375,7.85,20231024,0.68,N,093380,500,49 억,,66140,N,N,0,N,00,N
20240322,100724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,20,2,0.55,22035345,6077,21.86,3660,3660,3610,4705,2535,3620,3626.02,0.67,0,-227,3660,3640,3600,3580,3540,3650,3590,49,1085,500,2530,5,1,9879313,360,6.44,0.48,08,0.06,565.00,7513.00,4550,20230419,-20.00,3375,20231024,7.85,4175,-12.81,20240202,3560,2.25,20240321,4550,-20.00,20230419,3375,7.85,20231024,0.68,N,093380,500,49 억,,66140,N,N,0,N,00,N
20240322,090722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,25,2,0.69,1311900,359,1.29,3660,3660,3640,4705,2535,3620,3654.32,0.67,0,-85,3660,3640,3600,3580,3540,3650,3590,49,1085,500,2530,5,1,9879313,360,6.45,0.49,08,0.00,565.00,7513.00,4550,20230419,-19.89,3375,20231024,8.00,4175,-12.69,20240202,3560,2.39,20240321,4550,-19.89,20230419,3375,8.00,20231024,0.68,N,093380,500,49 억,,66140,N,N,0,N,00,N
20240321,160729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,20,2,0.56,99751725,27804,232.73,3600,3620,3560,4680,2520,3600,3587.68,0.67,0,55,3650,3625,3605,3580,3560,3615,3570,49,1080,500,2520,5,1,9879313,358,6.41,0.48,08,0.28,565.00,7513.00,4550,20230419,-20.44,3375,20231024,7.26,4175,-13.29,20240202,3560,1.69,20240321,4550,-20.44,20230419,3375,7.26,20231024,0.70,N,093380,500,49 억,,66085,N,N,0,N,00,N
20240321,150725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,20,2,0.56,98858905,27557,230.66,3600,3620,3560,4680,2520,3600,3587.43,0.67,0,55,3650,3625,3605,3580,3560,3615,3570,49,1080,500,2520,5,1,9879313,358,6.41,0.48,08,0.28,565.00,7513.00,4550,20230419,-20.44,3375,20231024,7.26,4175,-13.29,20240202,3560,1.69,20240321,4550,-20.44,20230419,3375,7.26,20231024,0.70,N,093380,500,49 억,,66085,N,N,0,N,00,N
20240321,140725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,0,3,0.00,85937265,23960,200.55,3600,3600,3560,4680,2520,3600,3586.70,0.67,0,-66,3650,3625,3605,3580,3560,3615,3570,49,1080,500,2520,5,1,9879313,356,6.37,0.48,08,0.24,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3560,1.12,20240321,4550,-20.88,20230419,3375,6.67,20231024,0.70,N,093380,500,49 억,,66085,N,N,0,N,00,N
20240321,130712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,0,3,0.00,82215390,22926,191.90,3600,3600,3560,4680,2520,3600,3586.12,0.67,0,-59,3650,3625,3605,3580,3560,3615,3570,49,1080,500,2520,5,1,9879313,356,6.37,0.48,08,0.23,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3560,1.12,20240321,4550,-20.88,20230419,3375,6.67,20231024,0.70,N,093380,500,49 억,,66085,N,N,0,N,00,N
20240321,120725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3585,-15,5,-0.42,80888580,22557,188.81,3600,3600,3560,4680,2520,3600,3585.96,0.67,0,-67,3650,3625,3605,3580,3560,3615,3570,49,1080,500,2520,5,1,9879313,354,6.35,0.48,08,0.23,565.00,7513.00,4550,20230419,-21.21,3375,20231024,6.22,4175,-14.13,20240202,3560,0.70,20240321,4550,-21.21,20230419,3375,6.22,20231024,0.70,N,093380,500,49 억,,66085,N,N,0,N,00,N
20240321,110722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,-10,5,-0.28,51861320,14471,121.13,3600,3600,3560,4680,2520,3600,3583.81,0.67,0,-202,3650,3625,3605,3580,3560,3615,3570,49,1080,500,2520,5,1,9879313,355,6.35,0.48,08,0.15,565.00,7513.00,4550,20230419,-21.10,3375,20231024,6.37,4175,-14.01,20240202,3560,0.84,20240321,4550,-21.10,20230419,3375,6.37,20231024,0.70,N,093380,500,49 억,,66085,N,N,0,N,00,N
20240321,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3595,-5,5,-0.14,38546930,10769,90.14,3600,3600,3560,4680,2520,3600,3579.43,0.67,0,-82,3650,3625,3605,3580,3560,3615,3570,49,1080,500,2520,5,1,9879313,355,6.36,0.48,08,0.11,565.00,7513.00,4550,20230419,-20.99,3375,20231024,6.52,4175,-13.89,20240202,3560,0.98,20240321,4550,-20.99,20230419,3375,6.52,20231024,0.70,N,093380,500,49 억,,66085,N,N,0,N,00,N
20240321,090729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3585,-15,5,-0.42,3942815,1097,9.18,3600,3600,3585,4680,2520,3600,3594.18,0.67,0,-34,3650,3625,3605,3580,3560,3615,3570,49,1080,500,2520,5,1,9879313,354,6.35,0.48,08,0.01,565.00,7513.00,4550,20230419,-21.21,3375,20231024,6.22,4175,-14.13,20240202,3585,0.00,20240321,4550,-21.21,20230419,3375,6.22,20231024,0.70,N,093380,500,49 억,,66085,N,N,0,N,00,N
20240320,160718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,0,3,0.00,43037050,11947,140.29,3615,3630,3585,4680,2520,3600,3602.36,0.68,0,-1145,3656,3627,3611,3582,3566,3620,3575,49,1080,500,2520,5,1,9879313,356,6.37,0.48,08,0.12,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3585,0.42,20240320,4550,-20.88,20230419,3375,6.67,20231024,0.70,N,093380,500,49 억,,67230,N,N,0,N,00,N
20240320,150720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,0,3,0.00,42232380,11723,137.66,3615,3630,3590,4680,2520,3600,3602.56,0.68,0,-1124,3656,3627,3611,3582,3566,3620,3575,49,1080,500,2520,5,1,9879313,356,6.37,0.48,08,0.12,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3590,0.28,20240320,4550,-20.88,20230419,3375,6.67,20231024,0.70,N,093380,500,49 억,,67230,N,N,0,N,00,N
20240320,140725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3595,-5,5,-0.14,37667570,10453,122.75,3615,3630,3590,4680,2520,3600,3603.57,0.68,0,-1008,3656,3627,3611,3582,3566,3620,3575,49,1080,500,2520,5,1,9879313,355,6.36,0.48,08,0.11,565.00,7513.00,4550,20230419,-20.99,3375,20231024,6.52,4175,-13.89,20240202,3590,0.14,20240320,4550,-20.99,20230419,3375,6.52,20231024,0.70,N,093380,500,49 억,,67230,N,N,0,N,00,N
20240320,130723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3595,-5,5,-0.14,33895010,9403,110.42,3615,3630,3590,4680,2520,3600,3604.79,0.68,0,-544,3656,3627,3611,3582,3566,3620,3575,49,1080,500,2520,5,1,9879313,355,6.36,0.48,08,0.10,565.00,7513.00,4550,20230419,-20.99,3375,20231024,6.52,4175,-13.89,20240202,3590,0.14,20240320,4550,-20.99,20230419,3375,6.52,20231024,0.70,N,093380,500,49 억,,67230,N,N,0,N,00,N
20240320,120717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,0,3,0.00,26749995,7415,87.07,3615,3630,3595,4680,2520,3600,3607.73,0.68,0,-504,3656,3627,3611,3582,3566,3620,3575,49,1080,500,2520,5,1,9879313,356,6.37,0.48,08,0.08,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3595,0.14,20240320,4550,-20.88,20230419,3375,6.67,20231024,0.70,N,093380,500,49 억,,67230,N,N,0,N,00,N
20240320,110719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,5,2,0.14,18545315,5136,60.31,3615,3630,3595,4680,2520,3600,3611.21,0.68,0,-504,3656,3627,3611,3582,3566,3620,3575,49,1080,500,2520,5,1,9879313,356,6.38,0.48,08,0.05,565.00,7513.00,4550,20230419,-20.77,3375,20231024,6.81,4175,-13.65,20240202,3595,0.28,20240320,4550,-20.77,20230419,3375,6.81,20231024,0.70,N,093380,500,49 억,,67230,N,N,0,N,00,N
20240320,100716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,15,2,0.42,17075920,4728,55.52,3615,3630,3595,4680,2520,3600,3612.09,0.68,0,-470,3656,3627,3611,3582,3566,3620,3575,49,1080,500,2520,5,1,9879313,357,6.40,0.48,08,0.05,565.00,7513.00,4550,20230419,-20.55,3375,20231024,7.11,4175,-13.41,20240202,3595,0.56,20240320,4550,-20.55,20230419,3375,7.11,20231024,0.70,N,093380,500,49 억,,67230,N,N,0,N,00,N
20240320,090717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,15,2,0.42,1920625,532,6.25,3615,3615,3605,4680,2520,3600,3614.86,0.68,0,-99,3656,3627,3611,3582,3566,3620,3575,49,1080,500,2520,5,1,9879313,357,6.40,0.48,08,0.01,565.00,7513.00,4550,20230419,-20.55,3375,20231024,7.11,4175,-13.41,20240202,3595,0.56,20240319,4550,-20.55,20230419,3375,7.11,20231024,0.70,N,093380,500,49 억,,67230,N,N,0,N,00,N
20240319,160709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,0,3,0.00,30747885,8516,58.40,3640,3640,3595,4680,2520,3600,3610.60,0.69,0,-655,3666,3632,3616,3582,3566,3625,3575,49,1080,500,2520,5,1,9879313,356,6.37,0.48,08,0.09,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3595,0.14,20240319,4550,-20.88,20230419,3375,6.67,20231024,0.69,N,093380,500,49 억,,67885,N,N,0,N,00,N
20240319,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,0,3,0.00,29858285,8269,56.71,3640,3640,3595,4680,2520,3600,3610.87,0.69,0,-635,3666,3632,3616,3582,3566,3625,3575,49,1080,500,2520,5,1,9879313,356,6.37,0.48,08,0.08,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3595,0.14,20240319,4550,-20.88,20230419,3375,6.67,20231024,0.69,N,093380,500,49 억,,67885,N,N,0,N,00,N
20240319,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,15,2,0.42,13883410,3837,26.31,3640,3640,3595,4680,2520,3600,3618.30,0.69,0,-334,3666,3632,3616,3582,3566,3625,3575,49,1080,500,2520,5,1,9879313,357,6.40,0.48,08,0.04,565.00,7513.00,4550,20230419,-20.55,3375,20231024,7.11,4175,-13.41,20240202,3595,0.56,20240319,4550,-20.55,20230419,3375,7.11,20231024,0.69,N,093380,500,49 억,,67885,N,N,0,N,00,N
20240319,130650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,5,2,0.14,12567630,3473,23.82,3640,3640,3595,4680,2520,3600,3618.67,0.69,0,-333,3666,3632,3616,3582,3566,3625,3575,49,1080,500,2520,5,1,9879313,356,6.38,0.48,08,0.04,565.00,7513.00,4550,20230419,-20.77,3375,20231024,6.81,4175,-13.65,20240202,3595,0.28,20240319,4550,-20.77,20230419,3375,6.81,20231024,0.69,N,093380,500,49 억,,67885,N,N,0,N,00,N
20240319,120713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,15,2,0.42,11626725,3212,22.03,3640,3640,3595,4680,2520,3600,3619.78,0.69,0,-202,3666,3632,3616,3582,3566,3625,3575,49,1080,500,2520,5,1,9879313,357,6.40,0.48,08,0.03,565.00,7513.00,4550,20230419,-20.55,3375,20231024,7.11,4175,-13.41,20240202,3595,0.56,20240319,4550,-20.55,20230419,3375,7.11,20231024,0.69,N,093380,500,49 억,,67885,N,N,0,N,00,N
20240319,110715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,15,2,0.42,9121335,2519,17.27,3640,3640,3595,4680,2520,3600,3621.01,0.69,0,-129,3666,3632,3616,3582,3566,3625,3575,49,1080,500,2520,5,1,9879313,357,6.40,0.48,08,0.03,565.00,7513.00,4550,20230419,-20.55,3375,20231024,7.11,4175,-13.41,20240202,3595,0.56,20240319,4550,-20.55,20230419,3375,7.11,20231024,0.69,N,093380,500,49 억,,67885,N,N,0,N,00,N
20240319,100717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,30,2,0.83,7038855,1943,13.32,3640,3640,3595,4680,2520,3600,3622.67,0.69,0,-113,3666,3632,3616,3582,3566,3625,3575,49,1080,500,2520,5,1,9879313,359,6.42,0.48,08,0.02,565.00,7513.00,4550,20230419,-20.22,3375,20231024,7.56,4175,-13.05,20240202,3595,0.97,20240319,4550,-20.22,20230419,3375,7.56,20231024,0.69,N,093380,500,49 억,,67885,N,N,0,N,00,N
20240319,090717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,0,3,0.00,2337115,648,4.44,3640,3640,3595,4680,2520,3600,3606.66,0.69,0,-25,3666,3632,3616,3582,3566,3625,3575,49,1080,500,2520,5,1,9879313,356,6.37,0.48,08,0.01,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3595,0.14,20240319,4550,-20.88,20230419,3375,6.67,20231024,0.69,N,093380,500,49 억,,67885,N,N,0,N,00,N
20240318,160712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,-25,5,-0.69,52609840,14582,60.09,3650,3650,3600,4710,2540,3625,3607.86,0.70,0,-1272,3715,3670,3635,3590,3555,3652,3572,49,1085,500,2530,5,1,9879313,356,6.37,0.48,08,0.15,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3600,0.00,20240318,4550,-20.88,20230419,3375,6.67,20231024,0.69,N,093380,500,49 억,,69157,N,N,0,N,00,N
20240318,150713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,-15,5,-0.41,36707250,10166,41.89,3650,3650,3600,4710,2540,3625,3610.79,0.70,0,-1272,3715,3670,3635,3590,3555,3652,3572,49,1085,500,2530,5,1,9879313,357,6.39,0.48,08,0.10,565.00,7513.00,4550,20230419,-20.66,3375,20231024,6.96,4175,-13.53,20240202,3600,0.28,20240318,4550,-20.66,20230419,3375,6.96,20231024,0.69,N,093380,500,49 억,,69157,N,N,0,N,00,N
20240318,140714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-10,5,-0.28,23194630,6417,26.44,3650,3650,3600,4710,2540,3625,3614.56,0.70,0,-656,3715,3670,3635,3590,3555,3652,3572,49,1085,500,2530,5,1,9879313,357,6.40,0.48,08,0.06,565.00,7513.00,4550,20230419,-20.55,3375,20231024,7.11,4175,-13.41,20240202,3600,0.42,20240318,4550,-20.55,20230419,3375,7.11,20231024,0.69,N,093380,500,49 억,,69157,N,N,0,N,00,N
20240318,130713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,-15,5,-0.41,21790995,6028,24.84,3650,3650,3600,4710,2540,3625,3614.96,0.70,0,-600,3715,3670,3635,3590,3555,3652,3572,49,1085,500,2530,5,1,9879313,357,6.39,0.48,08,0.06,565.00,7513.00,4550,20230419,-20.66,3375,20231024,6.96,4175,-13.53,20240202,3600,0.28,20240318,4550,-20.66,20230419,3375,6.96,20231024,0.69,N,093380,500,49 억,,69157,N,N,0,N,00,N
20240318,120709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,-25,5,-0.69,21022325,5815,23.96,3650,3650,3600,4710,2540,3625,3615.19,0.70,0,-567,3715,3670,3635,3590,3555,3652,3572,49,1085,500,2530,5,1,9879313,356,6.37,0.48,08,0.06,565.00,7513.00,4550,20230419,-20.88,3375,20231024,6.67,4175,-13.77,20240202,3600,0.00,20240318,4550,-20.88,20230419,3375,6.67,20231024,0.69,N,093380,500,49 억,,69157,N,N,0,N,00,N
20240318,110713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,-5,5,-0.14,14981240,4142,17.07,3650,3650,3610,4710,2540,3625,3616.91,0.70,0,-432,3715,3670,3635,3590,3555,3652,3572,49,1085,500,2530,5,1,9879313,358,6.41,0.48,08,0.04,565.00,7513.00,4550,20230419,-20.44,3375,20231024,7.26,4175,-13.29,20240202,3600,0.56,20240315,4550,-20.44,20230419,3375,7.26,20231024,0.69,N,093380,500,49 억,,69157,N,N,0,N,00,N
20240318,100712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,-5,5,-0.14,6457305,1783,7.35,3650,3650,3610,4710,2540,3625,3621.60,0.70,0,-162,3715,3670,3635,3590,3555,3652,3572,49,1085,500,2530,5,1,9879313,358,6.41,0.48,08,0.02,565.00,7513.00,4550,20230419,-20.44,3375,20231024,7.26,4175,-13.29,20240202,3600,0.56,20240315,4550,-20.44,20230419,3375,7.26,20231024,0.69,N,093380,500,49 억,,69157,N,N,0,N,00,N
20240318,090712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,10,2,0.28,1247685,342,1.41,3650,3650,3635,4710,2540,3625,3648.20,0.70,0,-2,3715,3670,3635,3590,3555,3652,3572,49,1085,500,2530,5,1,9879313,359,6.43,0.48,08,0.00,565.00,7513.00,4550,20230419,-20.11,3375,20231024,7.70,4175,-12.93,20240202,3600,0.97,20240315,4550,-20.11,20230419,3375,7.70,20231024,0.69,N,093380,500,49 억,,69157,N,N,0,N,00,N
20240315,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-15,5,-0.41,88041450,24267,381.62,3680,3680,3600,4730,2550,3640,3628.03,0.71,0,-1160,3680,3660,3650,3630,3620,3655,3625,49,1090,500,2540,5,1,9879313,358,6.42,0.48,08,0.25,565.00,7513.00,4550,20230419,-20.33,3375,20231024,7.41,4175,-13.17,20240202,3600,0.69,20240315,4550,-20.33,20230419,3375,7.41,20231024,0.69,N,093380,500,49 억,,70317,N,N,0,N,00,N
20240315,150641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,-20,5,-0.55,86771810,23916,376.10,3680,3680,3600,4730,2550,3640,3628.19,0.71,0,-1132,3680,3660,3650,3630,3620,3655,3625,49,1090,500,2540,5,1,9879313,358,6.41,0.48,08,0.24,565.00,7513.00,4550,20230419,-20.44,3375,20231024,7.26,4175,-13.29,20240202,3600,0.56,20240315,4550,-20.44,20230419,3375,7.26,20231024,0.69,N,093380,500,49 억,,70317,N,N,0,N,00,N
20240315,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,-10,5,-0.27,78280350,21571,339.22,3680,3680,3600,4730,2550,3640,3628.96,0.71,0,-1105,3680,3660,3650,3630,3620,3655,3625,49,1090,500,2540,5,1,9879313,359,6.42,0.48,08,0.22,565.00,7513.00,4550,20230419,-20.22,3375,20231024,7.56,4175,-13.05,20240202,3600,0.83,20240315,4550,-20.22,20230419,3375,7.56,20231024,0.69,N,093380,500,49 억,,70317,N,N,0,N,00,N
20240315,130707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,-10,5,-0.27,77223745,21280,334.64,3680,3680,3600,4730,2550,3640,3628.94,0.71,0,-1087,3680,3660,3650,3630,3620,3655,3625,49,1090,500,2540,5,1,9879313,359,6.42,0.48,08,0.22,565.00,7513.00,4550,20230419,-20.22,3375,20231024,7.56,4175,-13.05,20240202,3600,0.83,20240315,4550,-20.22,20230419,3375,7.56,20231024,0.69,N,093380,500,49 억,,70317,N,N,0,N,00,N
20240315,120707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-25,5,-0.69,74350750,20488,322.19,3680,3680,3600,4730,2550,3640,3628.99,0.71,0,-1034,3680,3660,3650,3630,3620,3655,3625,49,1090,500,2540,5,1,9879313,357,6.40,0.48,08,0.21,565.00,7513.00,4550,20230419,-20.55,3375,20231024,7.11,4175,-13.41,20240202,3600,0.42,20240315,4550,-20.55,20230419,3375,7.11,20231024,0.69,N,093380,500,49 억,,70317,N,N,0,N,00,N
20240315,110702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-15,5,-0.41,61868035,17032,267.84,3680,3680,3600,4730,2550,3640,3632.46,0.71,0,-789,3680,3660,3650,3630,3620,3655,3625,49,1090,500,2540,5,1,9879313,358,6.42,0.48,08,0.17,565.00,7513.00,4550,20230419,-20.33,3375,20231024,7.41,4175,-13.17,20240202,3600,0.69,20240315,4550,-20.33,20230419,3375,7.41,20231024,0.69,N,093380,500,49 억,,70317,N,N,0,N,00,N
20240315,100705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,0,3,0.00,29132280,8002,125.84,3680,3680,3625,4730,2550,3640,3640.62,0.71,0,-1030,3680,3660,3650,3630,3620,3655,3625,49,1090,500,2540,5,1,9879313,360,6.44,0.48,08,0.08,565.00,7513.00,4550,20230419,-20.00,3375,20231024,7.85,4175,-12.81,20240202,3625,0.41,20240315,4550,-20.00,20230419,3375,7.85,20231024,0.69,N,093380,500,49 억,,70317,N,N,0,N,00,N
20240315,090709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,35,2,0.96,949400,258,4.06,3680,3680,3675,4730,2550,3640,3679.84,0.71,0,-45,3680,3660,3650,3630,3620,3655,3625,49,1090,500,2540,5,1,9879313,363,6.50,0.49,08,0.00,565.00,7513.00,4550,20230419,-19.23,3375,20231024,8.89,4175,-11.98,20240202,3635,1.10,20240305,4550,-19.23,20230419,3375,8.89,20231024,0.69,N,093380,500,49 억,,70317,N,N,0,N,00,N
20240314,160658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,0,3,0.00,23203340,6359,27.47,3670,3670,3640,4730,2550,3640,3648.90,0.72,0,-619,3736,3687,3661,3612,3586,3675,3600,49,1090,500,2540,5,1,9879313,360,6.44,0.48,08,0.06,565.00,7513.00,4550,20230419,-20.00,3375,20231024,7.85,4175,-12.81,20240202,3635,0.14,20240305,4550,-20.00,20230419,3375,7.85,20231024,0.70,N,093380,500,49 억,,70746,N,N,0,N,00,N
20240314,150702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,0,3,0.00,19363085,5304,22.91,3670,3670,3640,4730,2550,3640,3650.66,0.72,0,-614,3736,3687,3661,3612,3586,3675,3600,49,1090,500,2540,5,1,9879313,360,6.44,0.48,08,0.05,565.00,7513.00,4550,20230419,-20.00,3375,20231024,7.85,4175,-12.81,20240202,3635,0.14,20240305,4550,-20.00,20230419,3375,7.85,20231024,0.70,N,093380,500,49 억,,70746,N,N,0,N,00,N
20240314,140702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,10,2,0.27,17851970,4889,21.12,3670,3670,3640,4730,2550,3640,3651.46,0.72,0,-612,3736,3687,3661,3612,3586,3675,3600,49,1090,500,2540,5,1,9879313,361,6.46,0.49,08,0.05,565.00,7513.00,4550,20230419,-19.78,3375,20231024,8.15,4175,-12.57,20240202,3635,0.41,20240305,4550,-19.78,20230419,3375,8.15,20231024,0.70,N,093380,500,49 억,,70746,N,N,0,N,00,N
20240314,130658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,10,2,0.27,16450370,4505,19.46,3670,3670,3640,4730,2550,3640,3651.58,0.72,0,-507,3736,3687,3661,3612,3586,3675,3600,49,1090,500,2540,5,1,9879313,361,6.46,0.49,08,0.05,565.00,7513.00,4550,20230419,-19.78,3375,20231024,8.15,4175,-12.57,20240202,3635,0.41,20240305,4550,-19.78,20230419,3375,8.15,20231024,0.70,N,093380,500,49 억,,70746,N,N,0,N,00,N
20240314,120659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,15,2,0.41,11890865,3254,14.06,3670,3670,3640,4730,2550,3640,3654.23,0.72,0,-456,3736,3687,3661,3612,3586,3675,3600,49,1090,500,2540,5,1,9879313,361,6.47,0.49,08,0.03,565.00,7513.00,4550,20230419,-19.67,3375,20231024,8.30,4175,-12.46,20240202,3635,0.55,20240305,4550,-19.67,20230419,3375,8.30,20231024,0.70,N,093380,500,49 억,,70746,N,N,0,N,00,N
20240314,110700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,10,2,0.27,9835900,2691,11.62,3670,3670,3640,4730,2550,3640,3655.11,0.72,0,-451,3736,3687,3661,3612,3586,3675,3600,49,1090,500,2540,5,1,9879313,361,6.46,0.49,08,0.03,565.00,7513.00,4550,20230419,-19.78,3375,20231024,8.15,4175,-12.57,20240202,3635,0.41,20240305,4550,-19.78,20230419,3375,8.15,20231024,0.70,N,093380,500,49 억,,70746,N,N,0,N,00,N
20240314,100704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,20,2,0.55,6558390,1792,7.74,3670,3670,3640,4730,2550,3640,3659.82,0.72,0,-170,3736,3687,3661,3612,3586,3675,3600,49,1090,500,2540,5,1,9879313,362,6.48,0.49,08,0.02,565.00,7513.00,4550,20230419,-19.56,3375,20231024,8.44,4175,-12.34,20240202,3635,0.69,20240305,4550,-19.56,20230419,3375,8.44,20231024,0.70,N,093380,500,49 억,,70746,N,N,0,N,00,N
20240314,090702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,30,2,0.82,154140,42,0.18,3670,3670,3670,4730,2550,3640,3670.00,0.72,0,-6,3736,3687,3661,3612,3586,3675,3600,49,1090,500,2540,5,1,9879313,363,6.50,0.49,08,0.00,565.00,7513.00,4550,20230419,-19.34,3375,20231024,8.74,4175,-12.10,20240202,3635,0.96,20240305,4550,-19.34,20230419,3375,8.74,20231024,0.70,N,093380,500,49 억,,70746,N,N,0,N,00,N
20240313,160653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,-35,5,-0.95,84520535,23151,137.35,3675,3710,3635,4775,2575,3675,3650.84,0.72,0,-469,3725,3700,3675,3650,3625,3687,3637,49,1100,500,2570,5,1,9879313,360,6.44,0.48,08,0.23,565.00,7513.00,4550,20230419,-20.00,3375,20231024,7.85,4175,-12.81,20240202,3635,0.14,20240313,4550,-20.00,20230419,3375,7.85,20231024,0.70,N,093380,500,49 억,,71363,N,N,0,N,00,N
20240313,150653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,-15,5,-0.41,81202445,22240,131.95,3675,3710,3635,4775,2575,3675,3651.19,0.72,0,-385,3725,3700,3675,3650,3625,3687,3637,49,1100,500,2570,5,1,9879313,362,6.48,0.49,08,0.23,565.00,7513.00,4550,20230419,-19.56,3375,20231024,8.44,4175,-12.34,20240202,3635,0.69,20240313,4550,-19.56,20230419,3375,8.44,20231024,0.70,N,093380,500,49 억,,71363,N,N,0,N,00,N
20240313,140657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-25,5,-0.68,69493585,19032,112.92,3675,3710,3635,4775,2575,3675,3651.41,0.72,0,2089,3725,3700,3675,3650,3625,3687,3637,49,1100,500,2570,5,1,9879313,361,6.46,0.49,08,0.19,565.00,7513.00,4550,20230419,-19.78,3375,20231024,8.15,4175,-12.57,20240202,3635,0.41,20240313,4550,-19.78,20230419,3375,8.15,20231024,0.70,N,093380,500,49 억,,71363,N,N,0,N,00,N
20240313,130700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,-20,5,-0.54,65273130,17876,106.06,3675,3710,3635,4775,2575,3675,3651.44,0.72,0,2520,3725,3700,3675,3650,3625,3687,3637,49,1100,500,2570,5,1,9879313,361,6.47,0.49,08,0.18,565.00,7513.00,4550,20230419,-19.67,3375,20231024,8.30,4175,-12.46,20240202,3635,0.55,20240313,4550,-19.67,20230419,3375,8.30,20231024,0.70,N,093380,500,49 억,,71363,N,N,0,N,00,N
20240313,120655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,-35,5,-0.95,62805430,17200,102.05,3675,3710,3635,4775,2575,3675,3651.48,0.72,0,2563,3725,3700,3675,3650,3625,3687,3637,49,1100,500,2570,5,1,9879313,360,6.44,0.48,08,0.17,565.00,7513.00,4550,20230419,-20.00,3375,20231024,7.85,4175,-12.81,20240202,3635,0.14,20240313,4550,-20.00,20230419,3375,7.85,20231024,0.70,N,093380,500,49 억,,71363,N,N,0,N,00,N
20240313,110652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,-20,5,-0.54,58177635,15930,94.51,3675,3710,3635,4775,2575,3675,3652.08,0.72,0,2564,3725,3700,3675,3650,3625,3687,3637,49,1100,500,2570,5,1,9879313,361,6.47,0.49,08,0.16,565.00,7513.00,4550,20230419,-19.67,3375,20231024,8.30,4175,-12.46,20240202,3635,0.55,20240313,4550,-19.67,20230419,3375,8.30,20231024,0.70,N,093380,500,49 억,,71363,N,N,0,N,00,N
20240313,100651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,5,2,0.14,15249375,4139,24.56,3675,3710,3655,4775,2575,3675,3684.31,0.72,0,-273,3725,3700,3675,3650,3625,3687,3637,49,1100,500,2570,5,1,9879313,364,6.51,0.49,08,0.04,565.00,7513.00,4550,20230419,-19.12,3375,20231024,9.04,4175,-11.86,20240202,3635,1.24,20240305,4550,-19.12,20230419,3375,9.04,20231024,0.70,N,093380,500,49 억,,71363,N,N,0,N,00,N
20240313,090655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,0,3,0.00,7350,2,0.01,3675,3675,3675,4775,2575,3675,3675.00,0.72,0,-2,3725,3700,3675,3650,3625,3687,3637,49,1100,500,2570,5,1,9879313,363,6.50,0.49,08,0.00,565.00,7513.00,4550,20230419,-19.23,3375,20231024,8.89,4175,-11.98,20240202,3635,1.10,20240305,4550,-19.23,20230419,3375,8.89,20231024,0.70,N,093380,500,49 억,,71363,N,N,0,N,00,N
20240312,160645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,-15,5,-0.41,62019385,16855,109.04,3690,3700,3650,4795,2585,3690,3679.58,0.75,0,-2349,3736,3712,3676,3652,3616,3695,3635,49,1105,500,2580,5,1,9879313,363,6.50,0.49,08,0.17,565.00,7513.00,4550,20230419,-19.23,3375,20231024,8.89,4175,-11.98,20240202,3635,1.10,20240305,4550,-19.23,20230419,3375,8.89,20231024,0.75,N,093380,500,49 억,,73626,N,N,0,N,00,N
20240312,150644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-20,5,-0.54,59876870,16272,105.27,3690,3700,3650,4795,2585,3690,3679.75,0.75,0,-2338,3736,3712,3676,3652,3616,3695,3635,49,1105,500,2580,5,1,9879313,363,6.50,0.49,08,0.16,565.00,7513.00,4550,20230419,-19.34,3375,20231024,8.74,4175,-12.10,20240202,3635,0.96,20240305,4550,-19.34,20230419,3375,8.74,20231024,0.75,N,093380,500,49 억,,73626,N,N,0,N,00,N
20240312,140639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-20,5,-0.54,57057150,15504,100.30,3690,3700,3650,4795,2585,3690,3680.16,0.75,0,-2325,3736,3712,3676,3652,3616,3695,3635,49,1105,500,2580,5,1,9879313,363,6.50,0.49,08,0.16,565.00,7513.00,4550,20230419,-19.34,3375,20231024,8.74,4175,-12.10,20240202,3635,0.96,20240305,4550,-19.34,20230419,3375,8.74,20231024,0.75,N,093380,500,49 억,,73626,N,N,0,N,00,N
20240312,130615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-20,5,-0.54,56139605,15254,98.69,3690,3700,3650,4795,2585,3690,3680.32,0.75,0,-2325,3736,3712,3676,3652,3616,3695,3635,49,1105,500,2580,5,1,9879313,363,6.50,0.49,08,0.15,565.00,7513.00,4550,20230419,-19.34,3375,20231024,8.74,4175,-12.10,20240202,3635,0.96,20240305,4550,-19.34,20230419,3375,8.74,20231024,0.75,N,093380,500,49 억,,73626,N,N,0,N,00,N
20240312,120647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,5,2,0.14,47133320,12816,82.91,3690,3700,3650,4795,2585,3690,3677.69,0.75,0,-2303,3736,3712,3676,3652,3616,3695,3635,49,1105,500,2580,5,1,9879313,365,6.54,0.49,08,0.13,565.00,7513.00,4550,20230419,-18.79,3375,20231024,9.48,4175,-11.50,20240202,3635,1.65,20240305,4550,-18.79,20230419,3375,9.48,20231024,0.75,N,093380,500,49 억,,73626,N,N,0,N,00,N
20240312,110646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,-25,5,-0.68,24539010,6652,43.04,3690,3700,3660,4795,2585,3690,3688.97,0.75,0,-1519,3736,3712,3676,3652,3616,3695,3635,49,1105,500,2580,5,1,9879313,362,6.49,0.49,08,0.07,565.00,7513.00,4550,20230419,-19.45,3375,20231024,8.59,4175,-12.22,20240202,3635,0.83,20240305,4550,-19.45,20230419,3375,8.59,20231024,0.75,N,093380,500,49 억,,73626,N,N,0,N,00,N
20240312,100645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,5,2,0.14,11220120,3041,19.67,3690,3695,3660,4795,2585,3690,3689.62,0.75,0,-1507,3736,3712,3676,3652,3616,3695,3635,49,1105,500,2580,5,1,9879313,365,6.54,0.49,08,0.03,565.00,7513.00,4550,20230419,-18.79,3375,20231024,9.48,4175,-11.50,20240202,3635,1.65,20240305,4550,-18.79,20230419,3375,9.48,20231024,0.75,N,093380,500,49 억,,73626,N,N,0,N,00,N
20240312,090645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,0,3,0.00,5232445,1418,9.17,3690,3695,3690,4795,2585,3690,3690.02,0.75,0,-5,3736,3712,3676,3652,3616,3695,3635,49,1105,500,2580,5,1,9879313,365,6.53,0.49,08,0.01,565.00,7513.00,4550,20230419,-18.90,3375,20231024,9.33,4175,-11.62,20240202,3635,1.51,20240305,4550,-18.90,20230419,3375,9.33,20231024,0.75,N,093380,500,49 억,,73626,N,N,0,N,00,N
20240311,160644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-10,5,-0.27,56714290,15457,114.45,3700,3700,3640,4810,2590,3700,3669.17,0.75,0,-808,3760,3730,3695,3665,3630,3745,3680,49,1110,500,2590,5,1,9879313,365,6.53,0.49,08,0.16,565.00,7513.00,4550,20230419,-18.90,3375,20231024,9.33,4175,-11.62,20240202,3635,1.51,20240305,4550,-18.90,20230419,3375,9.33,20231024,0.75,N,093380,500,49 억,,74433,N,N,0,N,00,N
20240311,150645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,-40,5,-1.08,54232730,14784,109.46,3700,3700,3640,4810,2590,3700,3668.34,0.75,0,-590,3760,3730,3695,3665,3630,3745,3680,49,1110,500,2590,5,1,9879313,362,6.48,0.49,08,0.15,565.00,7513.00,4550,20230419,-19.56,3375,20231024,8.44,4175,-12.34,20240202,3635,0.69,20240305,4550,-19.56,20230419,3375,8.44,20231024,0.75,N,093380,500,49 억,,74433,N,N,0,N,00,N
20240311,140641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,-35,5,-0.95,50611440,13797,102.15,3700,3700,3640,4810,2590,3700,3668.29,0.75,0,-308,3760,3730,3695,3665,3630,3745,3680,49,1110,500,2590,5,1,9879313,362,6.49,0.49,08,0.14,565.00,7513.00,4550,20230419,-19.45,3375,20231024,8.59,4175,-12.22,20240202,3635,0.83,20240305,4550,-19.45,20230419,3375,8.59,20231024,0.75,N,093380,500,49 억,,74433,N,N,0,N,00,N
20240311,130642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,-40,5,-1.08,46042700,12549,92.91,3700,3700,3640,4810,2590,3700,3669.03,0.75,0,-301,3760,3730,3695,3665,3630,3745,3680,49,1110,500,2590,5,1,9879313,362,6.48,0.49,08,0.13,565.00,7513.00,4550,20230419,-19.56,3375,20231024,8.44,4175,-12.34,20240202,3635,0.69,20240305,4550,-19.56,20230419,3375,8.44,20231024,0.75,N,093380,500,49 억,,74433,N,N,0,N,00,N
20240311,120643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,-35,5,-0.95,39915175,10874,80.51,3700,3700,3640,4810,2590,3700,3670.70,0.75,0,-298,3760,3730,3695,3665,3630,3745,3680,49,1110,500,2590,5,1,9879313,362,6.49,0.49,08,0.11,565.00,7513.00,4550,20230419,-19.45,3375,20231024,8.59,4175,-12.22,20240202,3635,0.83,20240305,4550,-19.45,20230419,3375,8.59,20231024,0.75,N,093380,500,49 억,,74433,N,N,0,N,00,N
20240311,110639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,-20,5,-0.54,9453455,2571,19.04,3700,3700,3665,4810,2590,3700,3676.96,0.75,0,-280,3760,3730,3695,3665,3630,3745,3680,49,1110,500,2590,5,1,9879313,364,6.51,0.49,08,0.03,565.00,7513.00,4550,20230419,-19.12,3375,20231024,9.04,4175,-11.86,20240202,3635,1.24,20240305,4550,-19.12,20230419,3375,9.04,20231024,0.75,N,093380,500,49 억,,74433,N,N,0,N,00,N
20240311,100632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,-15,5,-0.41,9129605,2483,18.38,3700,3700,3665,4810,2590,3700,3676.84,0.75,0,-276,3760,3730,3695,3665,3630,3745,3680,49,1110,500,2590,5,1,9879313,364,6.52,0.49,08,0.03,565.00,7513.00,4550,20230419,-19.01,3375,20231024,9.19,4175,-11.74,20240202,3635,1.38,20240305,4550,-19.01,20230419,3375,9.19,20231024,0.75,N,093380,500,49 억,,74433,N,N,0,N,00,N
20240311,090635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,-25,5,-0.68,1607840,437,3.24,3700,3700,3665,4810,2590,3700,3679.27,0.75,0,-32,3760,3730,3695,3665,3630,3745,3680,49,1110,500,2590,5,1,9879313,363,6.50,0.49,08,0.00,565.00,7513.00,4550,20230419,-19.23,3375,20231024,8.89,4175,-11.98,20240202,3635,1.10,20240305,4550,-19.23,20230419,3375,8.89,20231024,0.75,N,093380,500,49 억,,74433,N,N,0,N,00,N
20240308,160641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,10,2,0.27,49762165,13506,110.56,3690,3725,3660,4795,2585,3690,3684.45,0.76,0,-440,3720,3705,3690,3675,3660,3712,3682,49,1105,500,2580,5,1,9879313,366,6.55,0.49,08,0.14,565.00,7513.00,4550,20230419,-18.68,3375,20231024,9.63,4175,-11.38,20240202,3635,1.79,20240305,4550,-18.68,20230419,3375,9.63,20231024,0.75,N,093380,500,49 억,,74873,N,N,0,N,00,N
20240308,150638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,0,3,0.00,44355035,12034,98.51,3690,3725,3665,4795,2585,3690,3685.81,0.76,0,-397,3720,3705,3690,3675,3660,3712,3682,49,1105,500,2580,5,1,9879313,365,6.53,0.49,08,0.12,565.00,7513.00,4550,20230419,-18.90,3375,20231024,9.33,4175,-11.62,20240202,3635,1.51,20240305,4550,-18.90,20230419,3375,9.33,20231024,0.75,N,093380,500,49 억,,74873,N,N,0,N,00,N
20240308,140636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,0,3,0.00,32620105,8836,72.33,3690,3725,3670,4795,2585,3690,3691.73,0.76,0,-407,3720,3705,3690,3675,3660,3712,3682,49,1105,500,2580,5,1,9879313,365,6.53,0.49,08,0.09,565.00,7513.00,4550,20230419,-18.90,3375,20231024,9.33,4175,-11.62,20240202,3635,1.51,20240305,4550,-18.90,20230419,3375,9.33,20231024,0.75,N,093380,500,49 억,,74873,N,N,0,N,00,N
20240308,130634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-20,5,-0.54,31691555,8583,70.26,3690,3725,3670,4795,2585,3690,3692.36,0.76,0,-407,3720,3705,3690,3675,3660,3712,3682,49,1105,500,2580,5,1,9879313,363,6.50,0.49,08,0.09,565.00,7513.00,4550,20230419,-19.34,3375,20231024,8.74,4175,-12.10,20240202,3635,0.96,20240305,4550,-19.34,20230419,3375,8.74,20231024,0.75,N,093380,500,49 억,,74873,N,N,0,N,00,N
20240308,120634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,0,3,0.00,25689730,6954,56.93,3690,3725,3685,4795,2585,3690,3694.24,0.76,0,-406,3720,3705,3690,3675,3660,3712,3682,49,1105,500,2580,5,1,9879313,365,6.53,0.49,08,0.07,565.00,7513.00,4550,20230419,-18.90,3375,20231024,9.33,4175,-11.62,20240202,3635,1.51,20240305,4550,-18.90,20230419,3375,9.33,20231024,0.75,N,093380,500,49 억,,74873,N,N,0,N,00,N
20240308,110635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,10,2,0.27,21116940,5715,46.78,3690,3725,3685,4795,2585,3690,3695.00,0.76,0,-8,3720,3705,3690,3675,3660,3712,3682,49,1105,500,2580,5,1,9879313,366,6.55,0.49,08,0.06,565.00,7513.00,4550,20230419,-18.68,3375,20231024,9.63,4175,-11.38,20240202,3635,1.79,20240305,4550,-18.68,20230419,3375,9.63,20231024,0.75,N,093380,500,49 억,,74873,N,N,0,N,00,N
20240308,100631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,15,2,0.41,14312700,3877,31.74,3690,3725,3685,4795,2585,3690,3691.69,0.76,0,-8,3720,3705,3690,3675,3660,3712,3682,49,1105,500,2580,5,1,9879313,366,6.56,0.49,08,0.04,565.00,7513.00,4550,20230419,-18.57,3375,20231024,9.78,4175,-11.26,20240202,3635,1.93,20240305,4550,-18.57,20230419,3375,9.78,20231024,0.75,N,093380,500,49 억,,74873,N,N,0,N,00,N
20240308,090631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,0,3,0.00,4712130,1277,10.45,3690,3690,3690,4795,2585,3690,3690.00,0.76,0,0,3720,3705,3690,3675,3660,3712,3682,49,1105,500,2580,5,1,9879313,365,6.53,0.49,08,0.01,565.00,7513.00,4550,20230419,-18.90,3375,20231024,9.33,4175,-11.62,20240202,3635,1.51,20240305,4550,-18.90,20230419,3375,9.33,20231024,0.75,N,093380,500,49 억,,74873,N,N,0,N,00,N
20240307,160632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-10,5,-0.27,45091180,12216,122.66,3685,3705,3675,4810,2590,3700,3691.16,0.79,0,-3507,3723,3711,3693,3681,3663,3702,3672,49,1110,500,2590,5,1,9879313,365,6.53,0.49,08,0.12,565.00,7513.00,4550,20230419,-18.90,3375,20231024,9.33,4175,-11.62,20240202,3635,1.51,20240305,4550,-18.90,20230419,3375,9.33,20231024,0.76,N,093380,500,49 억,,77734,N,N,0,N,00,N
20240307,150613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,-15,5,-0.41,39606295,10726,107.70,3685,3705,3675,4810,2590,3700,3692.55,0.79,0,-3005,3723,3711,3693,3681,3663,3702,3672,49,1110,500,2590,5,1,9879313,364,6.52,0.49,08,0.11,565.00,7513.00,4550,20230419,-19.01,3375,20231024,9.19,4175,-11.74,20240202,3635,1.38,20240305,4550,-19.01,20230419,3375,9.19,20231024,0.76,N,093380,500,49 억,,77734,N,N,0,N,00,N
20240307,140623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,-5,5,-0.14,35695115,9667,97.07,3685,3705,3675,4810,2590,3700,3692.47,0.79,0,-2165,3723,3711,3693,3681,3663,3702,3672,49,1110,500,2590,5,1,9879313,365,6.54,0.49,08,0.10,565.00,7513.00,4550,20230419,-18.79,3375,20231024,9.48,4175,-11.50,20240202,3635,1.65,20240305,4550,-18.79,20230419,3375,9.48,20231024,0.76,N,093380,500,49 억,,77734,N,N,0,N,00,N
20240307,130624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,0,3,0.00,35203680,9534,95.73,3685,3705,3675,4810,2590,3700,3692.44,0.79,0,-2165,3723,3711,3693,3681,3663,3702,3672,49,1110,500,2590,5,1,9879313,366,6.55,0.49,08,0.10,565.00,7513.00,4550,20230419,-18.68,3375,20231024,9.63,4175,-11.38,20240202,3635,1.79,20240305,4550,-18.68,20230419,3375,9.63,20231024,0.76,N,093380,500,49 억,,77734,N,N,0,N,00,N
20240307,120627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,0,3,0.00,33776405,9148,91.86,3685,3705,3675,4810,2590,3700,3692.22,0.79,0,-2165,3723,3711,3693,3681,3663,3702,3672,49,1110,500,2590,5,1,9879313,366,6.55,0.49,08,0.09,565.00,7513.00,4550,20230419,-18.68,3375,20231024,9.63,4175,-11.38,20240202,3635,1.79,20240305,4550,-18.68,20230419,3375,9.63,20231024,0.76,N,093380,500,49 억,,77734,N,N,0,N,00,N
20240307,110631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,-15,5,-0.41,31229050,8456,84.91,3685,3705,3685,4810,2590,3700,3693.12,0.79,0,-2098,3723,3711,3693,3681,3663,3702,3672,49,1110,500,2590,5,1,9879313,364,6.52,0.49,08,0.09,565.00,7513.00,4550,20230419,-19.01,3375,20231024,9.19,4175,-11.74,20240202,3635,1.38,20240305,4550,-19.01,20230419,3375,9.19,20231024,0.76,N,093380,500,49 억,,77734,N,N,0,N,00,N
20240307,100627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,-5,5,-0.14,9711005,2629,26.40,3685,3705,3685,4810,2590,3700,3693.80,0.79,0,-1240,3723,3711,3693,3681,3663,3702,3672,49,1110,500,2590,5,1,9879313,365,6.54,0.49,08,0.03,565.00,7513.00,4550,20230419,-18.79,3375,20231024,9.48,4175,-11.50,20240202,3635,1.65,20240305,4550,-18.79,20230419,3375,9.48,20231024,0.76,N,093380,500,49 억,,77734,N,N,0,N,00,N
20240307,090629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,-15,5,-0.41,3058550,830,8.33,3685,3685,3685,4810,2590,3700,3685.00,0.79,0,-124,3723,3711,3693,3681,3663,3702,3672,49,1110,500,2590,5,1,9879313,364,6.52,0.49,08,0.01,565.00,7513.00,4550,20230419,-19.01,3375,20231024,9.19,4175,-11.74,20240202,3635,1.38,20240305,4550,-19.01,20230419,3375,9.19,20231024,0.76,N,093380,500,49 억,,77734,N,N,0,N,00,N
20240306,160625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,30,2,0.82,36737565,9959,59.57,3705,3705,3675,4770,2570,3670,3688.88,0.79,0,-549,3813,3741,3688,3616,3563,3715,3590,49,1100,500,2560,5,1,9879313,366,6.55,0.49,08,0.10,565.00,7513.00,4550,20230419,-18.68,3375,20231024,9.63,4175,-11.38,20240202,3635,1.79,20240305,4550,-18.68,20230419,3375,9.63,20231024,0.75,N,093380,500,49 억,,78261,N,N,0,N,00,N
20240306,150625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,20,2,0.54,35517425,9629,57.60,3705,3705,3675,4770,2570,3670,3688.59,0.79,0,-494,3813,3741,3688,3616,3563,3715,3590,49,1100,500,2560,5,1,9879313,365,6.53,0.49,08,0.10,565.00,7513.00,4550,20230419,-18.90,3375,20231024,9.33,4175,-11.62,20240202,3635,1.51,20240305,4550,-18.90,20230419,3375,9.33,20231024,0.75,N,093380,500,49 억,,78261,N,N,0,N,00,N
20240306,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,20,2,0.54,20647005,5594,33.46,3705,3705,3675,4770,2570,3670,3690.92,0.79,0,-424,3813,3741,3688,3616,3563,3715,3590,49,1100,500,2560,5,1,9879313,365,6.53,0.49,08,0.06,565.00,7513.00,4550,20230419,-18.90,3375,20231024,9.33,4175,-11.62,20240202,3635,1.51,20240305,4550,-18.90,20230419,3375,9.33,20231024,0.75,N,093380,500,49 억,,78261,N,N,0,N,00,N
20240306,130628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,10,2,0.27,15190025,4113,24.60,3705,3705,3675,4770,2570,3670,3693.17,0.79,0,-211,3813,3741,3688,3616,3563,3715,3590,49,1100,500,2560,5,1,9879313,364,6.51,0.49,08,0.04,565.00,7513.00,4550,20230419,-19.12,3375,20231024,9.04,4175,-11.86,20240202,3635,1.24,20240305,4550,-19.12,20230419,3375,9.04,20231024,0.75,N,093380,500,49 억,,78261,N,N,0,N,00,N
20240306,120627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,10,2,0.27,14441995,3910,23.39,3705,3705,3675,4770,2570,3670,3693.60,0.79,0,-211,3813,3741,3688,3616,3563,3715,3590,49,1100,500,2560,5,1,9879313,364,6.51,0.49,08,0.04,565.00,7513.00,4550,20230419,-19.12,3375,20231024,9.04,4175,-11.86,20240202,3635,1.24,20240305,4550,-19.12,20230419,3375,9.04,20231024,0.75,N,093380,500,49 억,,78261,N,N,0,N,00,N
20240306,110625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,15,2,0.41,10403140,2814,16.83,3705,3705,3675,4770,2570,3670,3696.92,0.79,0,-201,3813,3741,3688,3616,3563,3715,3590,49,1100,500,2560,5,1,9879313,364,6.52,0.49,08,0.03,565.00,7513.00,4550,20230419,-19.01,3375,20231024,9.19,4175,-11.74,20240202,3635,1.38,20240305,4550,-19.01,20230419,3375,9.19,20231024,0.75,N,093380,500,49 억,,78261,N,N,0,N,00,N
20240306,100614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,35,2,0.95,5365525,1449,8.67,3705,3705,3675,4770,2570,3670,3702.92,0.79,0,-48,3813,3741,3688,3616,3563,3715,3590,49,1100,500,2560,5,1,9879313,366,6.56,0.49,08,0.01,565.00,7513.00,4550,20230419,-18.57,3375,20231024,9.78,4175,-11.26,20240202,3635,1.93,20240305,4550,-18.57,20230419,3375,9.78,20231024,0.75,N,093380,500,49 억,,78261,N,N,0,N,00,N
20240306,090626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,15,2,0.41,166455,45,0.27,3705,3705,3685,4770,2570,3670,3699.00,0.79,0,-30,3813,3741,3688,3616,3563,3715,3590,49,1100,500,2560,5,1,9879313,364,6.52,0.49,08,0.00,565.00,7513.00,4550,20230419,-19.01,3375,20231024,9.19,4175,-11.74,20240202,3635,1.38,20240305,4550,-19.01,20230419,3375,9.19,20231024,0.75,N,093380,500,49 억,,78261,N,N,0,N,00,N
20240305,160620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-55,5,-1.48,61920035,16718,151.61,3725,3760,3635,4840,2610,3725,3703.79,0.81,0,-2312,3795,3760,3735,3700,3675,3777,3717,49,1115,500,2600,5,1,9879313,363,6.50,0.49,08,0.17,565.00,7513.00,4550,20230419,-19.34,3375,20231024,8.74,4175,-12.10,20240202,3635,0.96,20240305,4550,-19.34,20230419,3375,8.74,20231024,0.75,N,093380,500,49 억,,80225,N,N,0,N,00,N
20240305,150622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-35,5,-0.94,50620415,13646,123.75,3725,3760,3635,4840,2610,3725,3709.54,0.81,0,-2058,3795,3760,3735,3700,3675,3777,3717,49,1115,500,2600,5,1,9879313,365,6.53,0.49,08,0.14,565.00,7513.00,4550,20230419,-18.90,3375,20231024,9.33,4175,-11.62,20240202,3635,1.51,20240305,4550,-18.90,20230419,3375,9.33,20231024,0.75,N,093380,500,49 억,,80225,N,N,0,N,00,N
20240305,140615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-15,5,-0.40,45317810,12209,110.72,3725,3760,3635,4840,2610,3725,3711.84,0.81,0,-2040,3795,3760,3735,3700,3675,3777,3717,49,1115,500,2600,5,1,9879313,367,6.57,0.49,08,0.12,565.00,7513.00,4550,20230419,-18.46,3375,20231024,9.93,4175,-11.14,20240202,3635,2.06,20240305,4550,-18.46,20230419,3375,9.93,20231024,0.75,N,093380,500,49 억,,80225,N,N,0,N,00,N
20240305,130618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-15,5,-0.40,28600685,7669,69.55,3725,3760,3705,4840,2610,3725,3729.39,0.81,0,-2210,3795,3760,3735,3700,3675,3777,3717,49,1115,500,2600,5,1,9879313,367,6.57,0.49,08,0.08,565.00,7513.00,4550,20230419,-18.46,3375,20231024,9.93,4175,-11.14,20240202,3650,1.64,20240131,4550,-18.46,20230419,3375,9.93,20231024,0.75,N,093380,500,49 억,,80225,N,N,0,N,00,N
20240305,120616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-10,5,-0.27,27141455,7276,65.98,3725,3760,3705,4840,2610,3725,3730.27,0.81,0,-2150,3795,3760,3735,3700,3675,3777,3717,49,1115,500,2600,5,1,9879313,367,6.58,0.49,08,0.07,565.00,7513.00,4550,20230419,-18.35,3375,20231024,10.07,4175,-11.02,20240202,3650,1.78,20240131,4550,-18.35,20230419,3375,10.07,20231024,0.75,N,093380,500,49 억,,80225,N,N,0,N,00,N
20240305,110618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-5,5,-0.13,20732285,5553,50.36,3725,3760,3705,4840,2610,3725,3733.53,0.81,0,-1466,3795,3760,3735,3700,3675,3777,3717,49,1115,500,2600,5,1,9879313,368,6.58,0.50,08,0.06,565.00,7513.00,4550,20230419,-18.24,3375,20231024,10.22,4175,-10.90,20240202,3650,1.92,20240131,4550,-18.24,20230419,3375,10.22,20231024,0.75,N,093380,500,49 억,,80225,N,N,0,N,00,N
20240305,100613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,20,2,0.54,9347450,2500,22.67,3725,3760,3720,4840,2610,3725,3738.98,0.81,0,-1269,3795,3760,3735,3700,3675,3777,3717,49,1115,500,2600,5,1,9879313,370,6.63,0.50,08,0.03,565.00,7513.00,4550,20230419,-17.69,3375,20231024,10.96,4175,-10.30,20240202,3650,2.60,20240131,4550,-17.69,20230419,3375,10.96,20231024,0.75,N,093380,500,49 억,,80225,N,N,0,N,00,N
20240305,090616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,5,2,0.13,1215645,326,2.96,3725,3760,3725,4840,2610,3725,3728.97,0.81,0,-133,3795,3760,3735,3700,3675,3777,3717,49,1115,500,2600,5,1,9879313,368,6.60,0.50,08,0.00,565.00,7513.00,4550,20230419,-18.02,3375,20231024,10.52,4175,-10.66,20240202,3650,2.19,20240131,4550,-18.02,20230419,3375,10.52,20231024,0.75,N,093380,500,49 억,,80225,N,N,0,N,00,N
20240304,160617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,-15,5,-0.40,41166160,11017,129.66,3710,3770,3710,4860,2620,3740,3736.60,0.82,0,-731,3800,3770,3750,3720,3700,3765,3715,49,1120,500,2610,5,1,9879313,368,6.59,0.50,08,0.11,565.00,7513.00,4550,20230419,-18.13,3375,20231024,10.37,4175,-10.78,20240202,3650,2.05,20240131,4550,-18.13,20230419,3375,10.37,20231024,0.75,N,093380,500,49 억,,80879,N,N,0,N,00,N
20240304,150612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-20,5,-0.53,40094595,10730,126.28,3710,3770,3710,4860,2620,3740,3736.68,0.82,0,-575,3800,3770,3750,3720,3700,3765,3715,49,1120,500,2610,5,1,9879313,368,6.58,0.50,08,0.11,565.00,7513.00,4550,20230419,-18.24,3375,20231024,10.22,4175,-10.90,20240202,3650,1.92,20240131,4550,-18.24,20230419,3375,10.22,20231024,0.75,N,093380,500,49 억,,80879,N,N,0,N,00,N
20240304,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,10,2,0.27,33300545,8906,104.81,3710,3770,3710,4860,2620,3740,3739.11,0.82,0,-480,3800,3770,3750,3720,3700,3765,3715,49,1120,500,2610,5,1,9879313,370,6.64,0.50,08,0.09,565.00,7513.00,4550,20230419,-17.58,3375,20231024,11.11,4175,-10.18,20240202,3650,2.74,20240131,4550,-17.58,20230419,3375,11.11,20231024,0.75,N,093380,500,49 억,,80879,N,N,0,N,00,N
20240304,130609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,5,2,0.13,17055035,4562,53.69,3710,3770,3710,4860,2620,3740,3738.50,0.82,0,-475,3800,3770,3750,3720,3700,3765,3715,49,1120,500,2610,5,1,9879313,370,6.63,0.50,08,0.05,565.00,7513.00,4550,20230419,-17.69,3375,20231024,10.96,4175,-10.30,20240202,3650,2.60,20240131,4550,-17.69,20230419,3375,10.96,20231024,0.75,N,093380,500,49 억,,80879,N,N,0,N,00,N
20240304,120546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,15,2,0.40,14998190,4014,47.24,3710,3770,3710,4860,2620,3740,3736.47,0.82,0,-385,3800,3770,3750,3720,3700,3765,3715,49,1120,500,2610,5,1,9879313,371,6.65,0.50,08,0.04,565.00,7513.00,4550,20230419,-17.47,3375,20231024,11.26,4175,-10.06,20240202,3650,2.88,20240131,4550,-17.47,20230419,3375,11.26,20231024,0.75,N,093380,500,49 억,,80879,N,N,0,N,00,N
20240304,110604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,5,2,0.13,14026670,3755,44.19,3710,3770,3710,4860,2620,3740,3735.46,0.82,0,-182,3800,3770,3750,3720,3700,3765,3715,49,1120,500,2610,5,1,9879313,370,6.63,0.50,08,0.04,565.00,7513.00,4550,20230419,-17.69,3375,20231024,10.96,4175,-10.30,20240202,3650,2.60,20240131,4550,-17.69,20230419,3375,10.96,20231024,0.75,N,093380,500,49 억,,80879,N,N,0,N,00,N
20240304,100605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,5,2,0.13,9310720,2498,29.40,3710,3770,3710,4860,2620,3740,3727.27,0.82,0,-160,3800,3770,3750,3720,3700,3765,3715,49,1120,500,2610,5,1,9879313,370,6.63,0.50,08,0.03,565.00,7513.00,4550,20230419,-17.69,3375,20231024,10.96,4175,-10.30,20240202,3650,2.60,20240131,4550,-17.69,20230419,3375,10.96,20231024,0.75,N,093380,500,49 억,,80879,N,N,0,N,00,N
20240304,090606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-10,5,-0.27,3752380,1011,11.90,3710,3770,3710,4860,2620,3740,3711.55,0.82,0,-77,3800,3770,3750,3720,3700,3765,3715,49,1120,500,2610,5,1,9879313,368,6.60,0.50,08,0.01,565.00,7513.00,4550,20230419,-18.02,3375,20231024,10.52,4175,-10.66,20240202,3650,2.19,20240131,4550,-18.02,20230419,3375,10.52,20231024,0.75,N,093380,500,49 억,,80879,N,N,0,N,00,N