KissMeData/396300/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
20240329,161221,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,-45,5,-1.08,759431725,184641,50.41,4175,4175,4085,5390,2905,4150,4113.02,1.26,0,-14269,4263,4206,4128,4071,3993,4235,4100,26,1240,100,2650,5,1,26489500,1087,17.10,1.55,12,0.70,240.00,2653.00,8790,20230419,-53.30,3530,20231030,16.29,4360,-5.85,20240216,3715,10.50,20240201,8790,-53.30,20230419,3530,16.29,20231030,5.66,N,396300,100,26 억,,333014,N,N,9,N,00,N
20240329,151222,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,-45,5,-1.08,708810110,172302,47.04,4175,4175,4085,5390,2905,4150,4113.77,1.26,0,-22244,4263,4206,4128,4071,3993,4235,4100,26,1240,100,2650,5,1,26489500,1087,17.10,1.55,12,0.65,240.00,2653.00,8790,20230419,-53.30,3530,20231030,16.29,4360,-5.85,20240216,3715,10.50,20240201,8790,-53.30,20230419,3530,16.29,20231030,5.66,N,396300,100,26 억,,333014,N,N,9,N,00,N
20240329,141218,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4125,-25,5,-0.60,564581035,137218,37.46,4175,4175,4085,5390,2905,4150,4114.48,1.26,0,-24033,4263,4206,4128,4071,3993,4235,4100,26,1240,100,2650,5,1,26489500,1093,17.19,1.55,12,0.52,240.00,2653.00,8790,20230419,-53.07,3530,20231030,16.86,4360,-5.39,20240216,3715,11.04,20240201,8790,-53.07,20230419,3530,16.86,20231030,5.66,N,396300,100,26 억,,333014,N,N,9,N,00,N
20240329,131156,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,-50,5,-1.20,496001915,120576,32.92,4175,4175,4085,5390,2905,4150,4113.60,1.26,0,-25685,4263,4206,4128,4071,3993,4235,4100,26,1240,100,2650,5,1,26489500,1086,17.08,1.55,12,0.46,240.00,2653.00,8790,20230419,-53.36,3530,20231030,16.15,4360,-5.96,20240216,3715,10.36,20240201,8790,-53.36,20230419,3530,16.15,20231030,5.66,N,396300,100,26 억,,333014,N,N,9,N,00,N
20240329,121210,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4115,-35,5,-0.84,464304475,112869,30.81,4175,4175,4085,5390,2905,4150,4113.66,1.26,0,-23832,4263,4206,4128,4071,3993,4235,4100,26,1240,100,2650,5,1,26489500,1090,17.15,1.55,12,0.43,240.00,2653.00,8790,20230419,-53.19,3530,20231030,16.57,4360,-5.62,20240216,3715,10.77,20240201,8790,-53.19,20230419,3530,16.57,20231030,5.66,N,396300,100,26 억,,333014,N,N,9,N,00,N
20240329,111156,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,-20,5,-0.48,362249435,87984,24.02,4175,4175,4085,5390,2905,4150,4117.22,1.26,0,-17667,4263,4206,4128,4071,3993,4235,4100,26,1240,100,2650,5,1,26489500,1094,17.21,1.56,12,0.33,240.00,2653.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.66,N,396300,100,26 억,,333014,N,N,9,N,00,N
20240329,101157,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,-30,5,-0.72,318378320,77335,21.11,4175,4175,4085,5390,2905,4150,4116.87,1.26,0,-18064,4263,4206,4128,4071,3993,4235,4100,26,1240,100,2650,5,1,26489500,1091,17.17,1.55,12,0.29,240.00,2653.00,8790,20230419,-53.13,3530,20231030,16.71,4360,-5.50,20240216,3715,10.90,20240201,8790,-53.13,20230419,3530,16.71,20231030,5.66,N,396300,100,26 억,,333014,N,N,9,N,00,N
20240329,091157,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4115,-35,5,-0.84,78419665,18941,5.17,4175,4175,4105,5390,2905,4150,4140.21,1.26,0,-7235,4263,4206,4128,4071,3993,4235,4100,26,1240,100,2650,5,1,26489500,1090,17.15,1.55,12,0.07,240.00,2653.00,8790,20230419,-53.19,3530,20231030,16.57,4360,-5.62,20240216,3715,10.77,20240201,8790,-53.19,20230419,3530,16.57,20231030,5.66,N,396300,100,26 억,,333014,N,N,9,N,00,N
20240328,161204,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4150,100,2,2.47,1457511065,351868,466.79,4050,4185,4050,5260,2835,4050,4142.14,1.27,0,-3675,4093,4071,4048,4026,4003,4082,4037,26,1210,100,2590,5,1,26489500,1099,17.29,1.56,12,1.33,240.00,2653.00,8790,20230419,-52.79,3530,20231030,17.56,4360,-4.82,20240216,3715,11.71,20240201,8790,-52.79,20230419,3530,17.56,20231030,5.73,N,396300,100,26 억,,336807,N,N,9,N,00,N
20240328,151206,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4135,85,2,2.10,1381664055,333563,442.51,4050,4185,4050,5260,2835,4050,4142.14,1.27,0,-3728,4093,4071,4048,4026,4003,4082,4037,26,1210,100,2590,5,1,26489500,1095,17.23,1.56,12,1.26,240.00,2653.00,8790,20230419,-52.96,3530,20231030,17.14,4360,-5.16,20240216,3715,11.31,20240201,8790,-52.96,20230419,3530,17.14,20231030,5.73,N,396300,100,26 억,,336807,N,N,6,N,00,N
20240328,141151,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,80,2,1.98,1251836405,302159,400.85,4050,4185,4050,5260,2835,4050,4142.97,1.27,0,-1932,4093,4071,4048,4026,4003,4082,4037,26,1210,100,2590,5,1,26489500,1094,17.21,1.56,12,1.14,240.00,2653.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.73,N,396300,100,26 억,,336807,N,N,6,N,00,N
20240328,131153,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4150,100,2,2.47,1195132465,288437,382.64,4050,4185,4050,5260,2835,4050,4143.48,1.27,0,-426,4093,4071,4048,4026,4003,4082,4037,26,1210,100,2590,5,1,26489500,1099,17.29,1.56,12,1.09,240.00,2653.00,8790,20230419,-52.79,3530,20231030,17.56,4360,-4.82,20240216,3715,11.71,20240201,8790,-52.79,20230419,3530,17.56,20231030,5.73,N,396300,100,26 억,,336807,N,N,6,N,00,N
20240328,121155,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4160,110,2,2.72,1092483565,263653,349.77,4050,4185,4050,5260,2835,4050,4143.64,1.27,0,1172,4093,4071,4048,4026,4003,4082,4037,26,1210,100,2590,5,1,26489500,1102,17.33,1.57,12,1.00,240.00,2653.00,8790,20230419,-52.67,3530,20231030,17.85,4360,-4.59,20240216,3715,11.98,20240201,8790,-52.67,20230419,3530,17.85,20231030,5.73,N,396300,100,26 억,,336807,N,N,6,N,00,N
20240328,111159,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4135,85,2,2.10,982353410,237124,314.57,4050,4185,4050,5260,2835,4050,4142.78,1.27,0,-1,4093,4071,4048,4026,4003,4082,4037,26,1210,100,2590,5,1,26489500,1095,17.23,1.56,12,0.90,240.00,2653.00,8790,20230419,-52.96,3530,20231030,17.14,4360,-5.16,20240216,3715,11.31,20240201,8790,-52.96,20230419,3530,17.14,20231030,5.73,N,396300,100,26 억,,336807,N,N,6,N,00,N
20240328,101209,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4160,110,2,2.72,795892210,192098,254.84,4050,4185,4050,5260,2835,4050,4143.16,1.27,0,-4755,4093,4071,4048,4026,4003,4082,4037,26,1210,100,2590,5,1,26489500,1102,17.33,1.57,12,0.73,240.00,2653.00,8790,20230419,-52.67,3530,20231030,17.85,4360,-4.59,20240216,3715,11.98,20240201,8790,-52.67,20230419,3530,17.85,20231030,5.73,N,396300,100,26 억,,336807,N,N,6,N,00,N
20240328,091215,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4095,45,2,1.11,27548920,6756,8.96,4050,4095,4050,5260,2835,4050,4077.70,1.27,0,-530,4093,4071,4048,4026,4003,4082,4037,26,1210,100,2590,5,1,26489500,1085,17.06,1.54,12,0.03,240.00,2653.00,8790,20230419,-53.41,3530,20231030,16.01,4360,-6.08,20240216,3715,10.23,20240201,8790,-53.41,20230419,3530,16.01,20231030,5.73,N,396300,100,26 억,,336807,N,N,6,N,00,N
20240327,161211,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4050,-20,5,-0.49,299513615,73970,70.28,4025,4070,4025,5290,2850,4070,4049.32,1.23,0,11156,4116,4092,4051,4027,3986,4105,4040,26,1220,100,2600,5,1,26489500,1073,16.88,1.53,12,0.28,240.00,2653.00,8790,20230419,-53.92,3530,20231030,14.73,4360,-7.11,20240216,3715,9.02,20240201,8790,-53.92,20230419,3530,14.73,20231030,5.67,N,396300,100,26 억,,325648,N,N,6,N,00,N
20240327,151210,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4060,-10,5,-0.25,284538105,70270,66.77,4025,4070,4025,5290,2850,4070,4049.21,1.23,0,10726,4116,4092,4051,4027,3986,4105,4040,26,1220,100,2600,5,1,26489500,1075,16.92,1.53,12,0.27,240.00,2653.00,8790,20230419,-53.81,3530,20231030,15.01,4360,-6.88,20240216,3715,9.29,20240201,8790,-53.81,20230419,3530,15.01,20231030,5.67,N,396300,100,26 억,,325648,N,N,6,N,00,N
20240327,141211,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4045,-25,5,-0.61,268508385,66315,63.01,4025,4070,4025,5290,2850,4070,4048.98,1.23,0,9711,4116,4092,4051,4027,3986,4105,4040,26,1220,100,2600,5,1,26489500,1072,16.85,1.52,12,0.25,240.00,2653.00,8790,20230419,-53.98,3530,20231030,14.59,4360,-7.22,20240216,3715,8.88,20240201,8790,-53.98,20230419,3530,14.59,20231030,5.67,N,396300,100,26 억,,325648,N,N,6,N,00,N
20240327,131208,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4055,-15,5,-0.37,196289975,48492,46.08,4025,4070,4025,5290,2850,4070,4047.88,1.23,0,4313,4116,4092,4051,4027,3986,4105,4040,26,1220,100,2600,5,1,26489500,1074,16.90,1.53,12,0.18,240.00,2653.00,8790,20230419,-53.87,3530,20231030,14.87,4360,-7.00,20240216,3715,9.15,20240201,8790,-53.87,20230419,3530,14.87,20231030,5.67,N,396300,100,26 억,,325648,N,N,6,N,00,N
20240327,121209,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4060,-10,5,-0.25,183322850,45294,43.04,4025,4070,4025,5290,2850,4070,4047.40,1.23,0,4434,4116,4092,4051,4027,3986,4105,4040,26,1220,100,2600,5,1,26489500,1075,16.92,1.53,12,0.17,240.00,2653.00,8790,20230419,-53.81,3530,20231030,15.01,4360,-6.88,20240216,3715,9.29,20240201,8790,-53.81,20230419,3530,15.01,20231030,5.67,N,396300,100,26 억,,325648,N,N,6,N,00,N
20240327,111207,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4040,-30,5,-0.74,159483180,39410,37.45,4025,4070,4025,5290,2850,4070,4046.77,1.23,0,5235,4116,4092,4051,4027,3986,4105,4040,26,1220,100,2600,5,1,26489500,1070,16.83,1.52,12,0.15,240.00,2653.00,8790,20230419,-54.04,3530,20231030,14.45,4360,-7.34,20240216,3715,8.75,20240201,8790,-54.04,20230419,3530,14.45,20231030,5.67,N,396300,100,26 억,,325648,N,N,6,N,00,N
20240327,101203,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4055,-15,5,-0.37,84927660,20989,19.94,4025,4070,4025,5290,2850,4070,4046.29,1.23,0,5325,4116,4092,4051,4027,3986,4105,4040,26,1220,100,2600,5,1,26489500,1074,16.90,1.53,12,0.08,240.00,2653.00,8790,20230419,-53.87,3530,20231030,14.87,4360,-7.00,20240216,3715,9.15,20240201,8790,-53.87,20230419,3530,14.87,20231030,5.67,N,396300,100,26 억,,325648,N,N,6,N,00,N
20240327,091213,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4060,-10,5,-0.25,39290020,9708,9.22,4025,4070,4025,5290,2850,4070,4047.18,1.23,0,3571,4116,4092,4051,4027,3986,4105,4040,26,1220,100,2600,5,1,26489500,1075,16.92,1.53,12,0.04,240.00,2653.00,8790,20230419,-53.81,3530,20231030,15.01,4360,-6.88,20240216,3715,9.29,20240201,8790,-53.81,20230419,3530,15.01,20231030,5.67,N,396300,100,26 억,,325648,N,N,6,N,00,N
20240326,161102,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4070,20,2,0.49,423818385,104842,92.24,4025,4075,4010,5260,2835,4050,4042.42,1.17,0,15033,4166,4107,4076,4017,3986,4092,4002,26,1210,100,2590,5,1,26489500,1078,16.96,1.53,12,0.40,240.00,2653.00,8790,20230419,-53.70,3530,20231030,15.30,4360,-6.65,20240216,3715,9.56,20240201,8790,-53.70,20230419,3530,15.30,20231030,5.69,N,396300,100,26 억,,310615,N,N,6,N,00,N
20240326,151155,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4050,0,3,0.00,388605460,96175,84.62,4025,4075,4010,5260,2835,4050,4040.61,1.17,0,16218,4166,4107,4076,4017,3986,4092,4002,26,1210,100,2590,5,1,26489500,1073,16.88,1.53,12,0.36,240.00,2653.00,8790,20230419,-53.92,3530,20231030,14.73,4360,-7.11,20240216,3715,9.02,20240201,8790,-53.92,20230419,3530,14.73,20231030,5.69,N,396300,100,26 억,,310615,N,N,3,N,00,N
20240326,141152,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4030,-20,5,-0.49,310072400,76687,67.47,4025,4075,4010,5260,2835,4050,4043.35,1.17,0,8969,4166,4107,4076,4017,3986,4092,4002,26,1210,100,2590,5,1,26489500,1068,16.79,1.52,12,0.29,240.00,2653.00,8790,20230419,-54.15,3530,20231030,14.16,4360,-7.57,20240216,3715,8.48,20240201,8790,-54.15,20230419,3530,14.16,20231030,5.69,N,396300,100,26 억,,310615,N,N,3,N,00,N
20240326,131146,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4010,-40,5,-0.99,270423980,66818,58.79,4025,4075,4010,5260,2835,4050,4047.17,1.17,0,8125,4166,4107,4076,4017,3986,4092,4002,26,1210,100,2590,5,1,26489500,1062,16.71,1.51,12,0.25,240.00,2653.00,8790,20230419,-54.38,3530,20231030,13.60,4360,-8.03,20240216,3715,7.94,20240201,8790,-54.38,20230419,3530,13.60,20231030,5.69,N,396300,100,26 억,,310615,N,N,3,N,00,N
20240326,121145,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4055,5,2,0.12,164602955,40581,35.70,4025,4075,4025,5260,2835,4050,4056.16,1.17,0,9039,4166,4107,4076,4017,3986,4092,4002,26,1210,100,2590,5,1,26489500,1074,16.90,1.53,12,0.15,240.00,2653.00,8790,20230419,-53.87,3530,20231030,14.87,4360,-7.00,20240216,3715,9.15,20240201,8790,-53.87,20230419,3530,14.87,20231030,5.69,N,396300,100,26 억,,310615,N,N,3,N,00,N
20240326,111141,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4060,10,2,0.25,108335095,26688,23.48,4025,4075,4025,5260,2835,4050,4059.32,1.17,0,8096,4166,4107,4076,4017,3986,4092,4002,26,1210,100,2590,5,1,26489500,1075,16.92,1.53,12,0.10,240.00,2653.00,8790,20230419,-53.81,3530,20231030,15.01,4360,-6.88,20240216,3715,9.29,20240201,8790,-53.81,20230419,3530,15.01,20231030,5.69,N,396300,100,26 억,,310615,N,N,3,N,00,N
20240326,101147,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4070,20,2,0.49,77145895,19005,16.72,4025,4075,4025,5260,2835,4050,4059.24,1.17,0,8320,4166,4107,4076,4017,3986,4092,4002,26,1210,100,2590,5,1,26489500,1078,16.96,1.53,12,0.07,240.00,2653.00,8790,20230419,-53.70,3530,20231030,15.30,4360,-6.65,20240216,3715,9.56,20240201,8790,-53.70,20230419,3530,15.30,20231030,5.69,N,396300,100,26 억,,310615,N,N,3,N,00,N
20240326,091154,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4075,25,2,0.62,20585865,5087,4.48,4025,4075,4025,5260,2835,4050,4046.76,1.17,0,1705,4166,4107,4076,4017,3986,4092,4002,26,1210,100,2590,5,1,26489500,1079,16.98,1.54,12,0.02,240.00,2653.00,8790,20230419,-53.64,3530,20231030,15.44,4360,-6.54,20240216,3715,9.69,20240201,8790,-53.64,20230419,3530,15.44,20231030,5.69,N,396300,100,26 억,,310615,N,N,3,N,00,N
20240325,161234,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4050,-30,5,-0.74,454909120,111405,102.32,4135,4135,4045,5300,2860,4080,4083.75,1.17,0,-22,4136,4107,4071,4042,4006,4122,4057,26,1220,100,2610,5,1,26489500,1073,27.00,1.68,12,0.42,150.00,2407.00,8790,20230419,-53.92,3530,20231030,14.73,4360,-7.11,20240216,3715,9.02,20240201,8790,-53.92,20230419,3530,14.73,20231030,5.60,N,396300,100,26 억,,310637,N,N,3,N,00,N
20240325,151239,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4055,-25,5,-0.61,424173545,103819,95.36,4135,4135,4045,5300,2860,4080,4085.70,1.17,0,-913,4136,4107,4071,4042,4006,4122,4057,26,1220,100,2610,5,1,26489500,1074,27.03,1.68,12,0.39,150.00,2407.00,8790,20230419,-53.87,3530,20231030,14.87,4360,-7.00,20240216,3715,9.15,20240201,8790,-53.87,20230419,3530,14.87,20231030,5.60,N,396300,100,26 억,,310637,N,N,2,N,00,N
20240325,141237,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,5,2,0.12,312261960,76305,70.08,4135,4135,4055,5300,2860,4080,4092.29,1.17,0,10782,4136,4107,4071,4042,4006,4122,4057,26,1220,100,2610,5,1,26489500,1082,27.23,1.70,12,0.29,150.00,2407.00,8790,20230419,-53.53,3530,20231030,15.72,4360,-6.31,20240216,3715,9.96,20240201,8790,-53.53,20230419,3530,15.72,20231030,5.60,N,396300,100,26 억,,310637,N,N,2,N,00,N
20240325,131234,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,5,2,0.12,272530665,66581,61.15,4135,4135,4055,5300,2860,4080,4093.22,1.17,0,16553,4136,4107,4071,4042,4006,4122,4057,26,1220,100,2610,5,1,26489500,1082,27.23,1.70,12,0.25,150.00,2407.00,8790,20230419,-53.53,3530,20231030,15.72,4360,-6.31,20240216,3715,9.96,20240201,8790,-53.53,20230419,3530,15.72,20231030,5.60,N,396300,100,26 억,,310637,N,N,2,N,00,N
20240325,121239,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,20,2,0.49,222152520,54251,49.83,4135,4135,4055,5300,2860,4080,4094.90,1.17,0,16663,4136,4107,4071,4042,4006,4122,4057,26,1220,100,2610,5,1,26489500,1086,27.33,1.70,12,0.20,150.00,2407.00,8790,20230419,-53.36,3530,20231030,16.15,4360,-5.96,20240216,3715,10.36,20240201,8790,-53.36,20230419,3530,16.15,20231030,5.60,N,396300,100,26 억,,310637,N,N,2,N,00,N
20240325,111238,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4095,15,2,0.37,204917870,50041,45.96,4135,4135,4055,5300,2860,4080,4095.00,1.17,0,15709,4136,4107,4071,4042,4006,4122,4057,26,1220,100,2610,5,1,26489500,1085,27.30,1.70,12,0.19,150.00,2407.00,8790,20230419,-53.41,3530,20231030,16.01,4360,-6.08,20240216,3715,10.23,20240201,8790,-53.41,20230419,3530,16.01,20231030,5.60,N,396300,100,26 억,,310637,N,N,2,N,00,N
20240325,101237,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4110,30,2,0.74,129206655,31567,28.99,4135,4135,4055,5300,2860,4080,4093.09,1.17,0,9695,4136,4107,4071,4042,4006,4122,4057,26,1220,100,2610,5,1,26489500,1089,27.40,1.71,12,0.12,150.00,2407.00,8790,20230419,-53.24,3530,20231030,16.43,4360,-5.73,20240216,3715,10.63,20240201,8790,-53.24,20230419,3530,16.43,20231030,5.60,N,396300,100,26 억,,310637,N,N,2,N,00,N
20240325,091241,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4090,10,2,0.25,27609275,6724,6.18,4135,4135,4090,5300,2860,4080,4106.08,1.17,0,-1408,4136,4107,4071,4042,4006,4122,4057,26,1220,100,2610,5,1,26489500,1083,27.27,1.70,12,0.03,150.00,2407.00,8790,20230419,-53.47,3530,20231030,15.86,4360,-6.19,20240216,3715,10.09,20240201,8790,-53.47,20230419,3530,15.86,20231030,5.60,N,396300,100,26 억,,310637,N,N,2,N,00,N
20240322,161238,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4080,10,2,0.25,439446465,108048,62.64,4070,4100,4035,5290,2850,4070,4067.02,1.06,0,29716,4196,4132,4101,4037,4006,4117,4022,26,1220,100,2600,5,1,26489500,1081,27.20,1.70,12,0.41,150.00,2407.00,8790,20230419,-53.58,3530,20231030,15.58,4360,-6.42,20240216,3715,9.83,20240201,8790,-53.58,20230419,3530,15.58,20231030,5.64,N,396300,100,26 억,,280921,N,N,2,N,00,N
20240322,151242,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,15,2,0.37,420071495,103296,59.88,4070,4100,4035,5290,2850,4070,4066.68,1.06,0,29090,4196,4132,4101,4037,4006,4117,4022,26,1220,100,2600,5,1,26489500,1082,27.23,1.70,12,0.39,150.00,2407.00,8790,20230419,-53.53,3530,20231030,15.72,4360,-6.31,20240216,3715,9.96,20240201,8790,-53.53,20230419,3530,15.72,20231030,5.64,N,396300,100,26 억,,280921,N,N,3,N,00,N
20240322,141228,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4075,5,2,0.12,325657050,80097,46.43,4070,4100,4035,5290,2850,4070,4065.78,1.06,0,19409,4196,4132,4101,4037,4006,4117,4022,26,1220,100,2600,5,1,26489500,1079,27.17,1.69,12,0.30,150.00,2407.00,8790,20230419,-53.64,3530,20231030,15.44,4360,-6.54,20240216,3715,9.69,20240201,8790,-53.64,20230419,3530,15.44,20231030,5.64,N,396300,100,26 억,,280921,N,N,3,N,00,N
20240322,131234,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4065,-5,5,-0.12,284390375,69937,40.54,4070,4100,4035,5290,2850,4070,4066.38,1.06,0,17620,4196,4132,4101,4037,4006,4117,4022,26,1220,100,2600,5,1,26489500,1077,27.10,1.69,12,0.26,150.00,2407.00,8790,20230419,-53.75,3530,20231030,15.16,4360,-6.77,20240216,3715,9.42,20240201,8790,-53.75,20230419,3530,15.16,20231030,5.64,N,396300,100,26 억,,280921,N,N,3,N,00,N
20240322,121230,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4080,10,2,0.25,249964250,61469,35.63,4070,4100,4035,5290,2850,4070,4066.51,1.06,0,14578,4196,4132,4101,4037,4006,4117,4022,26,1220,100,2600,5,1,26489500,1081,27.20,1.70,12,0.23,150.00,2407.00,8790,20230419,-53.58,3530,20231030,15.58,4360,-6.42,20240216,3715,9.83,20240201,8790,-53.58,20230419,3530,15.58,20231030,5.64,N,396300,100,26 억,,280921,N,N,3,N,00,N
20240322,111238,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4080,10,2,0.25,207837210,51138,29.65,4070,4100,4035,5290,2850,4070,4064.24,1.06,0,9637,4196,4132,4101,4037,4006,4117,4022,26,1220,100,2600,5,1,26489500,1081,27.20,1.70,12,0.19,150.00,2407.00,8790,20230419,-53.58,3530,20231030,15.58,4360,-6.42,20240216,3715,9.83,20240201,8790,-53.58,20230419,3530,15.58,20231030,5.64,N,396300,100,26 억,,280921,N,N,3,N,00,N
20240322,101229,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4065,-5,5,-0.12,121078430,29879,17.32,4070,4090,4035,5290,2850,4070,4052.29,1.06,0,965,4196,4132,4101,4037,4006,4117,4022,26,1220,100,2600,5,1,26489500,1077,27.10,1.69,12,0.11,150.00,2407.00,8790,20230419,-53.75,3530,20231030,15.16,4360,-6.77,20240216,3715,9.42,20240201,8790,-53.75,20230419,3530,15.16,20231030,5.64,N,396300,100,26 억,,280921,N,N,3,N,00,N
20240322,091230,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4060,-10,5,-0.25,12399600,3051,1.77,4070,4090,4060,5290,2850,4070,4064.11,1.06,0,-935,4196,4132,4101,4037,4006,4117,4022,26,1220,100,2600,5,1,26489500,1075,27.07,1.69,12,0.01,150.00,2407.00,8790,20230419,-53.81,3530,20231030,15.01,4360,-6.88,20240216,3715,9.29,20240201,8790,-53.81,20230419,3530,15.01,20231030,5.64,N,396300,100,26 억,,280921,N,N,3,N,00,N
20240321,161232,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4070,-45,5,-1.09,699955045,170594,114.60,4115,4165,4070,5340,2885,4115,4103.16,0.96,0,27246,4235,4175,4140,4080,4045,4157,4062,26,1225,100,2630,5,1,26489500,1078,27.13,1.69,12,0.64,150.00,2407.00,8790,20230419,-53.70,3530,20231030,15.30,4360,-6.65,20240216,3715,9.56,20240201,8790,-53.70,20230419,3530,15.30,20231030,5.64,N,396300,100,26 억,,253555,N,N,3,N,00,N
20240321,151230,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4075,-40,5,-0.97,672436220,163834,110.06,4115,4165,4070,5340,2885,4115,4104.38,0.96,0,24928,4235,4175,4140,4080,4045,4157,4062,26,1225,100,2630,5,1,26489500,1079,27.17,1.69,12,0.62,150.00,2407.00,8790,20230419,-53.64,3530,20231030,15.44,4360,-6.54,20240216,3715,9.69,20240201,8790,-53.64,20230419,3530,15.44,20231030,5.64,N,396300,100,26 억,,253555,N,N,3,N,00,N
20240321,141227,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,-30,5,-0.73,557295945,135597,91.09,4115,4165,4070,5340,2885,4115,4109.94,0.96,0,12611,4235,4175,4140,4080,4045,4157,4062,26,1225,100,2630,5,1,26489500,1082,27.23,1.70,12,0.51,150.00,2407.00,8790,20230419,-53.53,3530,20231030,15.72,4360,-6.31,20240216,3715,9.96,20240201,8790,-53.53,20230419,3530,15.72,20231030,5.64,N,396300,100,26 억,,253555,N,N,3,N,00,N
20240321,131217,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,-10,5,-0.24,497933150,121074,81.33,4115,4165,4070,5340,2885,4115,4112.63,0.96,0,10819,4235,4175,4140,4080,4045,4157,4062,26,1225,100,2630,5,1,26489500,1087,27.37,1.71,12,0.46,150.00,2407.00,8790,20230419,-53.30,3530,20231030,16.29,4360,-5.85,20240216,3715,10.50,20240201,8790,-53.30,20230419,3530,16.29,20231030,5.64,N,396300,100,26 억,,253555,N,N,3,N,00,N
20240321,121232,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,-15,5,-0.36,294502225,71283,47.89,4115,4165,4090,5340,2885,4115,4131.45,0.96,0,4857,4235,4175,4140,4080,4045,4157,4062,26,1225,100,2630,5,1,26489500,1086,27.33,1.70,12,0.27,150.00,2407.00,8790,20230419,-53.36,3530,20231030,16.15,4360,-5.96,20240216,3715,10.36,20240201,8790,-53.36,20230419,3530,16.15,20231030,5.64,N,396300,100,26 억,,253555,N,N,3,N,00,N
20240321,111229,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4135,20,2,0.49,222928895,53861,36.18,4115,4165,4105,5340,2885,4115,4138.97,0.96,0,6011,4235,4175,4140,4080,4045,4157,4062,26,1225,100,2630,5,1,26489500,1095,27.57,1.72,12,0.20,150.00,2407.00,8790,20230419,-52.96,3530,20231030,17.14,4360,-5.16,20240216,3715,11.31,20240201,8790,-52.96,20230419,3530,17.14,20231030,5.64,N,396300,100,26 억,,253555,N,N,3,N,00,N
20240321,101231,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4140,25,2,0.61,176015490,42501,28.55,4115,4165,4105,5340,2885,4115,4141.44,0.96,0,6031,4235,4175,4140,4080,4045,4157,4062,26,1225,100,2630,5,1,26489500,1097,27.60,1.72,12,0.16,150.00,2407.00,8790,20230419,-52.90,3530,20231030,17.28,4360,-5.05,20240216,3715,11.44,20240201,8790,-52.90,20230419,3530,17.28,20231030,5.64,N,396300,100,26 억,,253555,N,N,3,N,00,N
20240321,091237,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4160,45,2,1.09,53244505,12907,8.67,4115,4165,4105,5340,2885,4115,4125.24,0.96,0,7035,4235,4175,4140,4080,4045,4157,4062,26,1225,100,2630,5,1,26489500,1102,27.73,1.73,12,0.05,150.00,2407.00,8790,20230419,-52.67,3530,20231030,17.85,4360,-4.59,20240216,3715,11.98,20240201,8790,-52.67,20230419,3530,17.85,20231030,5.64,N,396300,100,26 억,,253555,N,N,3,N,00,N
20240320,161214,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4115,-60,5,-1.44,613520400,148082,82.00,4180,4200,4105,5420,2925,4175,4143.35,0.92,0,9242,4245,4210,4145,4110,4045,4227,4127,26,1245,100,2670,5,1,26489500,1090,27.43,1.71,12,0.56,150.00,2407.00,8790,20230419,-53.19,3530,20231030,16.57,4360,-5.62,20240216,3715,10.77,20240201,8790,-53.19,20230419,3530,16.57,20231030,5.69,N,396300,100,26 억,,243366,N,N,3,N,00,N
20240320,151221,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,-55,5,-1.32,534596070,128881,71.37,4180,4200,4105,5420,2925,4175,4147.98,0.92,0,4113,4245,4210,4145,4110,4045,4227,4127,26,1245,100,2670,5,1,26489500,1091,27.47,1.71,12,0.49,150.00,2407.00,8790,20230419,-53.13,3530,20231030,16.71,4360,-5.50,20240216,3715,10.90,20240201,8790,-53.13,20230419,3530,16.71,20231030,5.69,N,396300,100,26 억,,243366,N,N,31,N,00,N
20240320,141226,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,-55,5,-1.32,458686600,110464,61.17,4180,4200,4105,5420,2925,4175,4152.36,0.92,0,1542,4245,4210,4145,4110,4045,4227,4127,26,1245,100,2670,5,1,26489500,1091,27.47,1.71,12,0.42,150.00,2407.00,8790,20230419,-53.13,3530,20231030,16.71,4360,-5.50,20240216,3715,10.90,20240201,8790,-53.13,20230419,3530,16.71,20231030,5.69,N,396300,100,26 억,,243366,N,N,31,N,00,N
20240320,131226,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4145,-30,5,-0.72,407449180,98026,54.28,4180,4200,4110,5420,2925,4175,4156.54,0.92,0,-169,4245,4210,4145,4110,4045,4227,4127,26,1245,100,2670,5,1,26489500,1098,27.63,1.72,12,0.37,150.00,2407.00,8790,20230419,-52.84,3530,20231030,17.42,4360,-4.93,20240216,3715,11.57,20240201,8790,-52.84,20230419,3530,17.42,20231030,5.69,N,396300,100,26 억,,243366,N,N,31,N,00,N
20240320,121218,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4150,-25,5,-0.60,366489425,88128,48.80,4180,4200,4110,5420,2925,4175,4158.60,0.92,0,293,4245,4210,4145,4110,4045,4227,4127,26,1245,100,2670,5,1,26489500,1099,27.67,1.72,12,0.33,150.00,2407.00,8790,20230419,-52.79,3530,20231030,17.56,4360,-4.82,20240216,3715,11.71,20240201,8790,-52.79,20230419,3530,17.56,20231030,5.69,N,396300,100,26 억,,243366,N,N,31,N,00,N
20240320,111219,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,-45,5,-1.08,313046285,75231,41.66,4180,4200,4110,5420,2925,4175,4161.13,0.92,0,111,4245,4210,4145,4110,4045,4227,4127,26,1245,100,2670,5,1,26489500,1094,27.53,1.72,12,0.28,150.00,2407.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.69,N,396300,100,26 억,,243366,N,N,31,N,00,N
20240320,101212,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4145,-30,5,-0.72,234233810,56179,31.11,4180,4200,4135,5420,2925,4175,4169.42,0.92,0,183,4245,4210,4145,4110,4045,4227,4127,26,1245,100,2670,5,1,26489500,1098,27.63,1.72,12,0.21,150.00,2407.00,8790,20230419,-52.84,3530,20231030,17.42,4360,-4.93,20240216,3715,11.57,20240201,8790,-52.84,20230419,3530,17.42,20231030,5.69,N,396300,100,26 억,,243366,N,N,31,N,00,N
20240320,091220,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4155,-20,5,-0.48,95415685,22800,12.63,4180,4200,4155,5420,2925,4175,4184.90,0.92,0,1059,4245,4210,4145,4110,4045,4227,4127,26,1245,100,2670,5,1,26489500,1101,27.70,1.73,12,0.09,150.00,2407.00,8790,20230419,-52.73,3530,20231030,17.71,4360,-4.70,20240216,3715,11.84,20240201,8790,-52.73,20230419,3530,17.71,20231030,5.69,N,396300,100,26 억,,243366,N,N,31,N,00,N
20240319,161205,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4175,0,3,0.00,722994095,175484,68.47,4160,4180,4080,5420,2925,4175,4119.97,0.87,0,14212,4291,4232,4156,4097,4021,4262,4127,26,1245,100,2670,5,1,26489500,1106,27.83,1.73,12,0.66,150.00,2407.00,8790,20230419,-52.50,3530,20231030,18.27,4360,-4.24,20240216,3715,12.38,20240201,8790,-52.50,20230419,3530,18.27,20231030,5.70,N,396300,100,26 억,,229158,N,N,31,N,00,N
20240319,151218,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4155,-20,5,-0.48,692214840,168094,65.59,4160,4180,4080,5420,2925,4175,4118.02,0.87,0,14308,4291,4232,4156,4097,4021,4262,4127,26,1245,100,2670,5,1,26489500,1101,27.70,1.73,12,0.63,150.00,2407.00,8790,20230419,-52.73,3530,20231030,17.71,4360,-4.70,20240216,3715,11.84,20240201,8790,-52.73,20230419,3530,17.71,20231030,5.70,N,396300,100,26 억,,229158,N,N,13,N,00,N
20240319,141216,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,-55,5,-1.32,510635695,124291,48.50,4160,4170,4080,5420,2925,4175,4108.39,0.87,0,4794,4291,4232,4156,4097,4021,4262,4127,26,1245,100,2670,5,1,26489500,1091,27.47,1.71,12,0.47,150.00,2407.00,8790,20230419,-53.13,3530,20231030,16.71,4360,-5.50,20240216,3715,10.90,20240201,8790,-53.13,20230419,3530,16.71,20231030,5.70,N,396300,100,26 억,,229158,N,N,13,N,00,N
20240319,131144,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,-75,5,-1.80,438280135,106597,41.59,4160,4170,4080,5420,2925,4175,4111.56,0.87,0,768,4291,4232,4156,4097,4021,4262,4127,26,1245,100,2670,5,1,26489500,1086,27.33,1.70,12,0.40,150.00,2407.00,8790,20230419,-53.36,3530,20231030,16.15,4360,-5.96,20240216,3715,10.36,20240201,8790,-53.36,20230419,3530,16.15,20231030,5.70,N,396300,100,26 억,,229158,N,N,13,N,00,N
20240319,121208,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4110,-65,5,-1.56,300530385,72950,28.46,4160,4170,4105,5420,2925,4175,4119.68,0.87,0,15057,4291,4232,4156,4097,4021,4262,4127,26,1245,100,2670,5,1,26489500,1089,27.40,1.71,12,0.28,150.00,2407.00,8790,20230419,-53.24,3530,20231030,16.43,4360,-5.73,20240216,3715,10.63,20240201,8790,-53.24,20230419,3530,16.43,20231030,5.70,N,396300,100,26 억,,229158,N,N,13,N,00,N
20240319,111215,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4110,-65,5,-1.56,237436170,57612,22.48,4160,4170,4105,5420,2925,4175,4121.30,0.87,0,13068,4291,4232,4156,4097,4021,4262,4127,26,1245,100,2670,5,1,26489500,1089,27.40,1.71,12,0.22,150.00,2407.00,8790,20230419,-53.24,3530,20231030,16.43,4360,-5.73,20240216,3715,10.63,20240201,8790,-53.24,20230419,3530,16.43,20231030,5.70,N,396300,100,26 억,,229158,N,N,13,N,00,N
20240319,101217,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4135,-40,5,-0.96,183481395,44493,17.36,4160,4170,4105,5420,2925,4175,4123.82,0.87,0,9600,4291,4232,4156,4097,4021,4262,4127,26,1245,100,2670,5,1,26489500,1095,27.57,1.72,12,0.17,150.00,2407.00,8790,20230419,-52.96,3530,20231030,17.14,4360,-5.16,20240216,3715,11.31,20240201,8790,-52.96,20230419,3530,17.14,20231030,5.70,N,396300,100,26 억,,229158,N,N,13,N,00,N
20240319,091217,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4125,-50,5,-1.20,72224750,17472,6.82,4160,4170,4120,5420,2925,4175,4133.74,0.87,0,3730,4291,4232,4156,4097,4021,4262,4127,26,1245,100,2670,5,1,26489500,1093,27.50,1.71,12,0.07,150.00,2407.00,8790,20230419,-53.07,3530,20231030,16.86,4360,-5.39,20240216,3715,11.04,20240201,8790,-53.07,20230419,3530,16.86,20231030,5.70,N,396300,100,26 억,,229158,N,N,13,N,00,N
20240318,161208,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4175,45,2,1.09,1058238075,254676,132.26,4135,4215,4080,5360,2895,4130,4155.20,0.87,0,-1656,4230,4180,4115,4065,4000,4205,4090,26,1230,100,2640,5,1,26489500,1106,27.83,1.73,12,0.96,150.00,2407.00,8790,20230419,-52.50,3530,20231030,18.27,4360,-4.24,20240216,3715,12.38,20240201,8790,-52.50,20230419,3530,18.27,20231030,5.63,N,396300,100,26 억,,231116,N,N,13,N,00,N
20240318,151206,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4160,30,2,0.73,1016707775,244717,127.09,4135,4215,4080,5360,2895,4130,4154.63,0.87,0,-1318,4230,4180,4115,4065,4000,4205,4090,26,1230,100,2640,5,1,26489500,1102,27.73,1.73,12,0.92,150.00,2407.00,8790,20230419,-52.67,3530,20231030,17.85,4360,-4.59,20240216,3715,11.98,20240201,8790,-52.67,20230419,3530,17.85,20231030,5.63,N,396300,100,26 억,,231116,N,N,0,N,00,N
20240318,141207,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4195,65,2,1.57,712033650,171867,89.25,4135,4200,4080,5360,2895,4130,4142.93,0.87,0,20560,4230,4180,4115,4065,4000,4205,4090,26,1230,100,2640,5,1,26489500,1111,27.97,1.74,12,0.65,150.00,2407.00,8790,20230419,-52.28,3530,20231030,18.84,4360,-3.78,20240216,3715,12.92,20240201,8790,-52.28,20230419,3530,18.84,20231030,5.63,N,396300,100,26 억,,231116,N,N,0,N,00,N
20240318,131207,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4150,20,2,0.48,438883975,106336,55.22,4135,4155,4080,5360,2895,4130,4127.33,0.87,0,21945,4230,4180,4115,4065,4000,4205,4090,26,1230,100,2640,5,1,26489500,1099,27.67,1.72,12,0.40,150.00,2407.00,8790,20230419,-52.79,3530,20231030,17.56,4360,-4.82,20240216,3715,11.71,20240201,8790,-52.79,20230419,3530,17.56,20231030,5.63,N,396300,100,26 억,,231116,N,N,0,N,00,N
20240318,121201,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4155,25,2,0.61,338293785,82023,42.60,4135,4155,4080,5360,2895,4130,4124.38,0.87,0,17096,4230,4180,4115,4065,4000,4205,4090,26,1230,100,2640,5,1,26489500,1101,27.70,1.73,12,0.31,150.00,2407.00,8790,20230419,-52.73,3530,20231030,17.71,4360,-4.70,20240216,3715,11.84,20240201,8790,-52.73,20230419,3530,17.71,20231030,5.63,N,396300,100,26 억,,231116,N,N,0,N,00,N
20240318,111210,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,0,3,0.00,290408735,70455,36.59,4135,4150,4080,5360,2895,4130,4121.90,0.87,0,18655,4230,4180,4115,4065,4000,4205,4090,26,1230,100,2640,5,1,26489500,1094,27.53,1.72,12,0.27,150.00,2407.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.63,N,396300,100,26 억,,231116,N,N,0,N,00,N
20240318,101207,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,-10,5,-0.24,198282575,48186,25.02,4135,4150,4080,5360,2895,4130,4114.94,0.87,0,17921,4230,4180,4115,4065,4000,4205,4090,26,1230,100,2640,5,1,26489500,1091,27.47,1.71,12,0.18,150.00,2407.00,8790,20230419,-53.13,3530,20231030,16.71,4360,-5.50,20240216,3715,10.90,20240201,8790,-53.13,20230419,3530,16.71,20231030,5.63,N,396300,100,26 억,,231116,N,N,0,N,00,N
20240318,091207,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4145,15,2,0.36,65013240,15783,8.20,4135,4150,4105,5360,2895,4130,4119.19,0.87,0,8136,4230,4180,4115,4065,4000,4205,4090,26,1230,100,2640,5,1,26489500,1098,27.63,1.72,12,0.06,150.00,2407.00,8790,20230419,-52.84,3530,20231030,17.42,4360,-4.93,20240216,3715,11.57,20240201,8790,-52.84,20230419,3530,17.42,20231030,5.63,N,396300,100,26 억,,231116,N,N,0,N,00,N
20240315,161152,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,25,2,0.61,781310145,190307,69.15,4085,4165,4050,5330,2875,4105,4105.37,0.76,0,29572,4258,4181,4143,4066,4028,4162,4047,26,1225,100,2620,5,1,26489500,1094,27.53,1.72,12,0.72,150.00,2407.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.66,N,396300,100,26 억,,201544,N,N,5,N,00,N
20240315,151115,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,25,2,0.61,719496060,175273,63.68,4085,4165,4050,5330,2875,4105,4105.00,0.76,0,29527,4258,4181,4143,4066,4028,4162,4047,26,1225,100,2620,5,1,26489500,1094,27.53,1.72,12,0.66,150.00,2407.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.66,N,396300,100,26 억,,201544,N,N,5,N,00,N
20240315,141050,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,-5,5,-0.12,585794240,142759,51.87,4085,4165,4050,5330,2875,4105,4103.38,0.76,0,14623,4258,4181,4143,4066,4028,4162,4047,26,1225,100,2620,5,1,26489500,1086,27.33,1.70,12,0.54,150.00,2407.00,8790,20230419,-53.36,3530,20231030,16.15,4360,-5.96,20240216,3715,10.36,20240201,8790,-53.36,20230419,3530,16.15,20231030,5.66,N,396300,100,26 억,,201544,N,N,5,N,00,N
20240315,131155,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,25,2,0.61,545138865,132869,48.28,4085,4165,4050,5330,2875,4105,4102.83,0.76,0,16659,4258,4181,4143,4066,4028,4162,4047,26,1225,100,2620,5,1,26489500,1094,27.53,1.72,12,0.50,150.00,2407.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.66,N,396300,100,26 억,,201544,N,N,5,N,00,N
20240315,121154,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,15,2,0.37,465524005,113511,41.24,4085,4165,4050,5330,2875,4105,4101.14,0.76,0,10054,4258,4181,4143,4066,4028,4162,4047,26,1225,100,2620,5,1,26489500,1091,27.47,1.71,12,0.43,150.00,2407.00,8790,20230419,-53.13,3530,20231030,16.71,4360,-5.50,20240216,3715,10.90,20240201,8790,-53.13,20230419,3530,16.71,20231030,5.66,N,396300,100,26 억,,201544,N,N,5,N,00,N
20240315,111151,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,15,2,0.37,410582860,100164,36.39,4085,4165,4050,5330,2875,4105,4099.11,0.76,0,9599,4258,4181,4143,4066,4028,4162,4047,26,1225,100,2620,5,1,26489500,1091,27.47,1.71,12,0.38,150.00,2407.00,8790,20230419,-53.13,3530,20231030,16.71,4360,-5.50,20240216,3715,10.90,20240201,8790,-53.13,20230419,3530,16.71,20231030,5.66,N,396300,100,26 억,,201544,N,N,5,N,00,N
20240315,101156,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4125,20,2,0.49,291032640,71289,25.90,4085,4135,4050,5330,2875,4105,4082.43,0.76,0,10307,4258,4181,4143,4066,4028,4162,4047,26,1225,100,2620,5,1,26489500,1093,27.50,1.71,12,0.27,150.00,2407.00,8790,20230419,-53.07,3530,20231030,16.86,4360,-5.39,20240216,3715,11.04,20240201,8790,-53.07,20230419,3530,16.86,20231030,5.66,N,396300,100,26 억,,201544,N,N,5,N,00,N
20240315,091202,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4090,-15,5,-0.37,76961655,18904,6.87,4085,4100,4050,5330,2875,4105,4071.18,0.76,0,5223,4258,4181,4143,4066,4028,4162,4047,26,1225,100,2620,5,1,26489500,1083,27.27,1.70,12,0.07,150.00,2407.00,8790,20230419,-53.47,3530,20231030,15.86,4360,-6.19,20240216,3715,10.09,20240201,8790,-53.47,20230419,3530,15.86,20231030,5.66,N,396300,100,26 억,,201544,N,N,5,N,00,N
20240314,161140,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4105,-125,5,-2.96,1123135240,271260,52.71,4185,4220,4105,5490,2965,4230,4140.56,0.88,0,-11930,4333,4281,4208,4156,4083,4307,4182,26,1260,100,2700,5,1,26489500,1087,27.37,1.71,12,1.02,150.00,2407.00,8790,20230419,-53.30,3530,20231030,16.29,4360,-5.85,20240216,3715,10.50,20240201,8790,-53.30,20230419,3530,16.29,20231030,5.63,N,396300,100,26 억,,233360,N,N,5,N,00,N
20240314,151147,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4115,-115,5,-2.72,1080258585,260820,50.69,4185,4220,4105,5490,2965,4230,4141.76,0.88,0,-14121,4333,4281,4208,4156,4083,4307,4182,26,1260,100,2700,5,1,26489500,1090,27.43,1.71,12,0.98,150.00,2407.00,8790,20230419,-53.19,3530,20231030,16.57,4360,-5.62,20240216,3715,10.77,20240201,8790,-53.19,20230419,3530,16.57,20231030,5.63,N,396300,100,26 억,,233360,N,N,3,N,00,N
20240314,141146,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4120,-110,5,-2.60,997577965,240747,46.79,4185,4220,4105,5490,2965,4230,4143.66,0.88,0,-15557,4333,4281,4208,4156,4083,4307,4182,26,1260,100,2700,5,1,26489500,1091,27.47,1.71,12,0.91,150.00,2407.00,8790,20230419,-53.13,3530,20231030,16.71,4360,-5.50,20240216,3715,10.90,20240201,8790,-53.13,20230419,3530,16.71,20231030,5.63,N,396300,100,26 억,,233360,N,N,3,N,00,N
20240314,131143,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,-100,5,-2.36,846738695,204082,39.66,4185,4220,4120,5490,2965,4230,4148.99,0.88,0,-15443,4333,4281,4208,4156,4083,4307,4182,26,1260,100,2700,5,1,26489500,1094,27.53,1.72,12,0.77,150.00,2407.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.63,N,396300,100,26 억,,233360,N,N,3,N,00,N
20240314,121145,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4140,-90,5,-2.13,736564910,177366,34.47,4185,4220,4125,5490,2965,4230,4152.78,0.88,0,-11640,4333,4281,4208,4156,4083,4307,4182,26,1260,100,2700,5,1,26489500,1097,27.60,1.72,12,0.67,150.00,2407.00,8790,20230419,-52.90,3530,20231030,17.28,4360,-5.05,20240216,3715,11.44,20240201,8790,-52.90,20230419,3530,17.28,20231030,5.63,N,396300,100,26 억,,233360,N,N,3,N,00,N
20240314,111145,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4165,-65,5,-1.54,620413360,149275,29.01,4185,4220,4125,5490,2965,4230,4156.15,0.88,0,-10330,4333,4281,4208,4156,4083,4307,4182,26,1260,100,2700,5,1,26489500,1103,27.77,1.73,12,0.56,150.00,2407.00,8790,20230419,-52.62,3530,20231030,17.99,4360,-4.47,20240216,3715,12.11,20240201,8790,-52.62,20230419,3530,17.99,20231030,5.63,N,396300,100,26 억,,233360,N,N,3,N,00,N
20240314,101155,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4145,-85,5,-2.01,488048400,117398,22.81,4185,4220,4125,5490,2965,4230,4157.18,0.88,0,-6806,4333,4281,4208,4156,4083,4307,4182,26,1260,100,2700,5,1,26489500,1098,27.63,1.72,12,0.44,150.00,2407.00,8790,20230419,-52.84,3530,20231030,17.42,4360,-4.93,20240216,3715,11.57,20240201,8790,-52.84,20230419,3530,17.42,20231030,5.63,N,396300,100,26 억,,233360,N,N,3,N,00,N
20240314,091150,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4170,-60,5,-1.42,152368755,36465,7.09,4185,4220,4155,5490,2965,4230,4178.43,0.88,0,2039,4333,4281,4208,4156,4083,4307,4182,26,1260,100,2700,5,1,26489500,1105,27.80,1.73,12,0.14,150.00,2407.00,8790,20230419,-52.56,3530,20231030,18.13,4360,-4.36,20240216,3715,12.25,20240201,8790,-52.56,20230419,3530,18.13,20231030,5.63,N,396300,100,26 억,,233360,N,N,3,N,00,N
20240313,161130,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4230,80,2,1.93,2138709085,510642,51.74,4205,4260,4135,5390,2905,4150,4188.23,0.80,0,22317,4310,4230,4145,4065,3980,4270,4105,26,1240,100,2650,5,1,26489500,1121,28.20,1.76,12,1.93,150.00,2407.00,8790,20230419,-51.88,3530,20231030,19.83,4360,-2.98,20240216,3715,13.86,20240201,8790,-51.88,20230419,3530,19.83,20231030,5.59,N,396300,100,26 억,,211074,N,N,3,N,00,N
20240313,151136,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4195,45,2,1.08,2055803835,490980,49.75,4205,4260,4135,5390,2905,4150,4187.14,0.80,0,21848,4310,4230,4145,4065,3980,4270,4105,26,1240,100,2650,5,1,26489500,1111,27.97,1.74,12,1.85,150.00,2407.00,8790,20230419,-52.28,3530,20231030,18.84,4360,-3.78,20240216,3715,12.92,20240201,8790,-52.28,20230419,3530,18.84,20231030,5.59,N,396300,100,26 억,,211074,N,N,6,N,00,N
20240313,141133,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4230,80,2,1.93,1845939080,441109,44.69,4205,4260,4135,5390,2905,4150,4184.77,0.80,0,28993,4310,4230,4145,4065,3980,4270,4105,26,1240,100,2650,5,1,26489500,1121,28.20,1.76,12,1.67,150.00,2407.00,8790,20230419,-51.88,3530,20231030,19.83,4360,-2.98,20240216,3715,13.86,20240201,8790,-51.88,20230419,3530,19.83,20231030,5.59,N,396300,100,26 억,,211074,N,N,6,N,00,N
20240313,131143,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4195,45,2,1.08,1518814685,363120,36.79,4205,4260,4135,5390,2905,4150,4182.68,0.80,0,4076,4310,4230,4145,4065,3980,4270,4105,26,1240,100,2650,5,1,26489500,1111,27.97,1.74,12,1.37,150.00,2407.00,8790,20230419,-52.28,3530,20231030,18.84,4360,-3.78,20240216,3715,12.92,20240201,8790,-52.28,20230419,3530,18.84,20231030,5.59,N,396300,100,26 억,,211074,N,N,6,N,00,N
20240313,121137,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4180,30,2,0.72,1369668740,327517,33.18,4205,4260,4135,5390,2905,4150,4181.98,0.80,0,-653,4310,4230,4145,4065,3980,4270,4105,26,1240,100,2650,5,1,26489500,1107,27.87,1.74,12,1.24,150.00,2407.00,8790,20230419,-52.45,3530,20231030,18.41,4360,-4.13,20240216,3715,12.52,20240201,8790,-52.45,20230419,3530,18.41,20231030,5.59,N,396300,100,26 억,,211074,N,N,6,N,00,N
20240313,111132,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4175,25,2,0.60,1207598315,288609,29.24,4205,4260,4135,5390,2905,4150,4184.20,0.80,0,-2511,4310,4230,4145,4065,3980,4270,4105,26,1240,100,2650,5,1,26489500,1106,27.83,1.73,12,1.09,150.00,2407.00,8790,20230419,-52.50,3530,20231030,18.27,4360,-4.24,20240216,3715,12.38,20240201,8790,-52.50,20230419,3530,18.27,20231030,5.59,N,396300,100,26 억,,211074,N,N,6,N,00,N
20240313,101131,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4190,40,2,0.96,1056202915,252359,25.57,4205,4260,4135,5390,2905,4150,4185.32,0.80,0,-8161,4310,4230,4145,4065,3980,4270,4105,26,1240,100,2650,5,1,26489500,1110,27.93,1.74,12,0.95,150.00,2407.00,8790,20230419,-52.33,3530,20231030,18.70,4360,-3.90,20240216,3715,12.79,20240201,8790,-52.33,20230419,3530,18.70,20231030,5.59,N,396300,100,26 억,,211074,N,N,6,N,00,N
20240313,091141,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4195,45,2,1.08,478112300,113800,11.53,4205,4260,4150,5390,2905,4150,4201.34,0.80,0,-12132,4310,4230,4145,4065,3980,4270,4105,26,1240,100,2650,5,1,26489500,1111,27.97,1.74,12,0.43,150.00,2407.00,8790,20230419,-52.28,3530,20231030,18.84,4360,-3.78,20240216,3715,12.92,20240201,8790,-52.28,20230419,3530,18.84,20231030,5.59,N,396300,100,26 억,,211074,N,N,6,N,00,N
20240312,161121,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4150,115,2,2.85,4067207640,979679,292.25,4065,4225,4060,5240,2825,4035,4151.57,0.79,0,-3913,4168,4101,4063,3996,3958,4082,3977,26,1205,100,2580,5,1,26489500,1099,27.67,1.72,12,3.70,150.00,2407.00,8790,20230419,-52.79,3530,20231030,17.56,4360,-4.82,20240216,3715,11.71,20240201,8790,-52.79,20230419,3530,17.56,20231030,5.59,N,396300,100,26 억,,210241,N,N,6,N,00,N
20240312,151118,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4150,115,2,2.85,3911389825,942091,281.03,4065,4225,4060,5240,2825,4035,4151.82,0.79,0,-19388,4168,4101,4063,3996,3958,4082,3977,26,1205,100,2580,5,1,26489500,1099,27.67,1.72,12,3.56,150.00,2407.00,8790,20230419,-52.79,3530,20231030,17.56,4360,-4.82,20240216,3715,11.71,20240201,8790,-52.79,20230419,3530,17.56,20231030,5.59,N,396300,100,26 억,,210241,N,N,1,N,00,N
20240312,141109,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4170,135,2,3.35,3412186860,822177,245.26,4065,4225,4060,5240,2825,4035,4150.19,0.79,0,-39203,4168,4101,4063,3996,3958,4082,3977,26,1205,100,2580,5,1,26489500,1105,27.80,1.73,12,3.10,150.00,2407.00,8790,20230419,-52.56,3530,20231030,18.13,4360,-4.36,20240216,3715,12.25,20240201,8790,-52.56,20230419,3530,18.13,20231030,5.59,N,396300,100,26 억,,210241,N,N,1,N,00,N
20240312,131026,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4110,75,2,1.86,1295743460,316386,94.38,4065,4140,4060,5240,2825,4035,4095.45,0.79,0,27097,4168,4101,4063,3996,3958,4082,3977,26,1205,100,2580,5,1,26489500,1089,27.40,1.71,12,1.19,150.00,2407.00,8790,20230419,-53.24,3530,20231030,16.43,4360,-5.73,20240216,3715,10.63,20240201,8790,-53.24,20230419,3530,16.43,20231030,5.59,N,396300,100,26 억,,210241,N,N,1,N,00,N
20240312,121123,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,50,2,1.24,898723615,219580,65.50,4065,4140,4060,5240,2825,4035,4092.92,0.79,0,19084,4168,4101,4063,3996,3958,4082,3977,26,1205,100,2580,5,1,26489500,1082,27.23,1.70,12,0.83,150.00,2407.00,8790,20230419,-53.53,3530,20231030,15.72,4360,-6.31,20240216,3715,9.96,20240201,8790,-53.53,20230419,3530,15.72,20231030,5.59,N,396300,100,26 억,,210241,N,N,1,N,00,N
20240312,111120,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4095,60,2,1.49,704649610,171950,51.29,4065,4140,4060,5240,2825,4035,4097.99,0.79,0,10838,4168,4101,4063,3996,3958,4082,3977,26,1205,100,2580,5,1,26489500,1085,27.30,1.70,12,0.65,150.00,2407.00,8790,20230419,-53.41,3530,20231030,16.01,4360,-6.08,20240216,3715,10.23,20240201,8790,-53.41,20230419,3530,16.01,20231030,5.59,N,396300,100,26 억,,210241,N,N,1,N,00,N
20240312,101121,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4100,65,2,1.61,557761205,136026,40.58,4065,4140,4060,5240,2825,4035,4100.40,0.79,0,6084,4168,4101,4063,3996,3958,4082,3977,26,1205,100,2580,5,1,26489500,1086,27.33,1.70,12,0.51,150.00,2407.00,8790,20230419,-53.36,3530,20231030,16.15,4360,-5.96,20240216,3715,10.36,20240201,8790,-53.36,20230419,3530,16.15,20231030,5.59,N,396300,100,26 억,,210241,N,N,1,N,00,N
20240312,091119,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,50,2,1.24,80110665,19646,5.86,4065,4090,4060,5240,2825,4035,4077.71,0.79,0,-3316,4168,4101,4063,3996,3958,4082,3977,26,1205,100,2580,5,1,26489500,1082,27.23,1.70,12,0.07,150.00,2407.00,8790,20230419,-53.53,3530,20231030,15.72,4360,-6.31,20240216,3715,9.96,20240201,8790,-53.53,20230419,3530,15.72,20231030,5.59,N,396300,100,26 억,,210241,N,N,1,N,00,N
20240311,161116,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4035,-45,5,-1.10,1353677210,332501,9.84,4070,4130,4025,5300,2860,4080,4071.37,0.68,0,29818,4456,4267,4091,3902,3726,4362,3997,26,1220,100,2610,5,1,26489500,1069,26.90,1.68,12,1.26,150.00,2407.00,8790,20230419,-54.10,3530,20231030,14.31,4360,-7.45,20240216,3715,8.61,20240201,8790,-54.10,20230419,3530,14.31,20231030,5.64,N,396300,100,26 억,,180171,N,N,1,N,00,N
20240311,151114,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4030,-50,5,-1.23,1263555355,310161,9.18,4070,4130,4025,5300,2860,4080,4073.86,0.68,0,19450,4456,4267,4091,3902,3726,4362,3997,26,1220,100,2610,5,1,26489500,1068,26.87,1.67,12,1.17,150.00,2407.00,8790,20230419,-54.15,3530,20231030,14.16,4360,-7.57,20240216,3715,8.48,20240201,8790,-54.15,20230419,3530,14.16,20231030,5.64,N,396300,100,26 억,,180171,N,N,2,N,00,N
20240311,141111,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4065,-15,5,-0.37,1008631550,247065,7.31,4070,4130,4040,5300,2860,4080,4082.46,0.68,0,5570,4456,4267,4091,3902,3726,4362,3997,26,1220,100,2610,5,1,26489500,1077,27.10,1.69,12,0.93,150.00,2407.00,8790,20230419,-53.75,3530,20231030,15.16,4360,-6.77,20240216,3715,9.42,20240201,8790,-53.75,20230419,3530,15.16,20231030,5.64,N,396300,100,26 억,,180171,N,N,2,N,00,N
20240311,131111,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4075,-5,5,-0.12,936640600,229342,6.78,4070,4130,4040,5300,2860,4080,4084.04,0.68,0,9419,4456,4267,4091,3902,3726,4362,3997,26,1220,100,2610,5,1,26489500,1079,27.17,1.69,12,0.87,150.00,2407.00,8790,20230419,-53.64,3530,20231030,15.44,4360,-6.54,20240216,3715,9.69,20240201,8790,-53.64,20230419,3530,15.44,20231030,5.64,N,396300,100,26 억,,180171,N,N,2,N,00,N
20240311,121114,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4085,5,2,0.12,835701685,204595,6.05,4070,4130,4040,5300,2860,4080,4084.67,0.68,0,8081,4456,4267,4091,3902,3726,4362,3997,26,1220,100,2610,5,1,26489500,1082,27.23,1.70,12,0.77,150.00,2407.00,8790,20230419,-53.53,3530,20231030,15.72,4360,-6.31,20240216,3715,9.96,20240201,8790,-53.53,20230419,3530,15.72,20231030,5.64,N,396300,100,26 억,,180171,N,N,2,N,00,N
20240311,111108,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4090,10,2,0.25,720006365,176353,5.22,4070,4130,4040,5300,2860,4080,4082.76,0.68,0,1472,4456,4267,4091,3902,3726,4362,3997,26,1220,100,2610,5,1,26489500,1083,27.27,1.70,12,0.67,150.00,2407.00,8790,20230419,-53.47,3530,20231030,15.86,4360,-6.19,20240216,3715,10.09,20240201,8790,-53.47,20230419,3530,15.86,20231030,5.64,N,396300,100,26 억,,180171,N,N,2,N,00,N
20240311,101059,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4075,-5,5,-0.12,546658695,133750,3.96,4070,4130,4040,5300,2860,4080,4087.19,0.68,0,-11812,4456,4267,4091,3902,3726,4362,3997,26,1220,100,2610,5,1,26489500,1079,27.17,1.69,12,0.50,150.00,2407.00,8790,20230419,-53.64,3530,20231030,15.44,4360,-6.54,20240216,3715,9.69,20240201,8790,-53.64,20230419,3530,15.44,20231030,5.64,N,396300,100,26 억,,180171,N,N,2,N,00,N
20240311,091103,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4095,15,2,0.37,247579705,60683,1.80,4070,4120,4040,5300,2860,4080,4079.89,0.68,0,-9281,4456,4267,4091,3902,3726,4362,3997,26,1220,100,2610,5,1,26489500,1085,27.30,1.70,12,0.23,150.00,2407.00,8790,20230419,-53.41,3530,20231030,16.01,4360,-6.08,20240216,3715,10.23,20240201,8790,-53.41,20230419,3530,16.01,20231030,5.64,N,396300,100,26 억,,180171,N,N,2,N,00,N
20240308,161108,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4080,240,2,6.25,13961141650,3368492,433.42,3915,4280,3915,4990,2690,3840,4144.66,0.67,0,6957,4190,4015,3875,3700,3560,4102,3787,26,1150,100,2450,5,1,26489500,1081,27.20,1.70,12,12.72,150.00,2407.00,8790,20230419,-53.58,3530,20231030,15.58,4360,-6.42,20240216,3715,9.83,20240201,8790,-53.58,20230419,3530,15.58,20231030,5.67,N,396300,100,26 억,,177425,N,N,2,N,00,N
20240308,151107,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4110,270,2,7.03,13702906725,3305348,425.29,3915,4280,3915,4990,2690,3840,4145.68,0.67,0,3542,4190,4015,3875,3700,3560,4102,3787,26,1150,100,2450,5,1,26489500,1089,27.40,1.71,12,12.48,150.00,2407.00,8790,20230419,-53.24,3530,20231030,16.43,4360,-5.73,20240216,3715,10.63,20240201,8790,-53.24,20230419,3530,16.43,20231030,5.67,N,396300,100,26 억,,177425,N,N,1,N,00,N
20240308,141100,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4110,270,2,7.03,13031252645,3142777,404.38,3915,4280,3915,4990,2690,3840,4146.41,0.67,0,-6497,4190,4015,3875,3700,3560,4102,3787,26,1150,100,2450,5,1,26489500,1089,27.40,1.71,12,11.86,150.00,2407.00,8790,20230419,-53.24,3530,20231030,16.43,4360,-5.73,20240216,3715,10.63,20240201,8790,-53.24,20230419,3530,16.43,20231030,5.67,N,396300,100,26 억,,177425,N,N,1,N,00,N
20240308,131055,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,290,2,7.55,12690403535,3060149,393.74,3915,4280,3915,4990,2690,3840,4146.99,0.67,0,-10097,4190,4015,3875,3700,3560,4102,3787,26,1150,100,2450,5,1,26489500,1094,27.53,1.72,12,11.55,150.00,2407.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.67,N,396300,100,26 억,,177425,N,N,1,N,00,N
20240308,121059,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4070,230,2,5.99,11609167445,2797476,359.95,3915,4280,3915,4990,2690,3840,4149.87,0.67,0,9574,4190,4015,3875,3700,3560,4102,3787,26,1150,100,2450,5,1,26489500,1078,27.13,1.69,12,10.56,150.00,2407.00,8790,20230419,-53.70,3530,20231030,15.30,4360,-6.65,20240216,3715,9.56,20240201,8790,-53.70,20230419,3530,15.30,20231030,5.67,N,396300,100,26 억,,177425,N,N,1,N,00,N
20240308,111101,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,290,2,7.55,10889946580,2622014,337.37,3915,4280,3915,4990,2690,3840,4153.28,0.67,0,14674,4190,4015,3875,3700,3560,4102,3787,26,1150,100,2450,5,1,26489500,1094,27.53,1.72,12,9.90,150.00,2407.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.67,N,396300,100,26 억,,177425,N,N,1,N,00,N
20240308,101056,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4130,290,2,7.55,10118982550,2435442,313.36,3915,4280,3915,4990,2690,3840,4154.89,0.67,0,956,4190,4015,3875,3700,3560,4102,3787,26,1150,100,2450,5,1,26489500,1094,27.53,1.72,12,9.19,150.00,2407.00,8790,20230419,-53.01,3530,20231030,17.00,4360,-5.28,20240216,3715,11.17,20240201,8790,-53.01,20230419,3530,17.00,20231030,5.67,N,396300,100,26 억,,177425,N,N,1,N,00,N
20240308,091054,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4045,205,2,5.34,1912946735,467300,60.13,3915,4170,3915,4990,2690,3840,4093.62,0.67,0,31856,4190,4015,3875,3700,3560,4102,3787,26,1150,100,2450,5,1,26489500,1072,26.97,1.68,12,1.76,150.00,2407.00,8790,20230419,-53.98,3530,20231030,14.59,4360,-7.22,20240216,3715,8.88,20240201,8790,-53.98,20230419,3530,14.59,20231030,5.67,N,396300,100,26 억,,177425,N,N,1,N,00,N
20240307,161056,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3840,70,2,1.86,2646553215,676523,763.85,3770,4050,3735,4900,2640,3770,3912.06,0.69,0,-4072,3843,3806,3783,3746,3723,3795,3735,26,1130,100,2410,5,1,26489500,1017,25.60,1.60,12,2.55,150.00,2407.00,8790,20230419,-56.31,3530,20231030,8.78,4360,-11.93,20240216,3715,3.36,20240201,8790,-56.31,20230419,3530,8.78,20231030,5.64,N,396300,100,26 억,,182458,N,N,1,N,00,N
20240307,151038,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3845,75,2,1.99,2598002595,663891,749.59,3770,4050,3735,4900,2640,3770,3913.30,0.69,0,-9918,3843,3806,3783,3746,3723,3795,3735,26,1130,100,2410,5,1,26489500,1019,25.63,1.60,12,2.51,150.00,2407.00,8790,20230419,-56.26,3530,20231030,8.92,4360,-11.81,20240216,3715,3.50,20240201,8790,-56.26,20230419,3530,8.92,20231030,5.64,N,396300,100,26 억,,182458,N,N,0,N,00,N
20240307,141032,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3895,125,2,3.32,2090787280,532267,600.98,3770,4050,3735,4900,2640,3770,3928.08,0.69,0,-27020,3843,3806,3783,3746,3723,3795,3735,26,1130,100,2410,5,1,26489500,1032,25.97,1.62,12,2.01,150.00,2407.00,8790,20230419,-55.69,3530,20231030,10.34,4360,-10.67,20240216,3715,4.85,20240201,8790,-55.69,20230419,3530,10.34,20231030,5.64,N,396300,100,26 억,,182458,N,N,0,N,00,N
20240307,131044,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3800,30,2,0.80,294777105,77466,87.47,3770,3875,3735,4900,2640,3770,3805.24,0.69,0,5987,3843,3806,3783,3746,3723,3795,3735,26,1130,100,2410,5,1,26489500,1007,25.33,1.58,12,0.29,150.00,2407.00,8790,20230419,-56.77,3530,20231030,7.65,4360,-12.84,20240216,3715,2.29,20240201,8790,-56.77,20230419,3530,7.65,20231030,5.64,N,396300,100,26 억,,182458,N,N,0,N,00,N
20240307,121050,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3820,50,2,1.33,275626155,72442,81.79,3770,3875,3735,4900,2640,3770,3804.78,0.69,0,7172,3843,3806,3783,3746,3723,3795,3735,26,1130,100,2410,5,1,26489500,1012,25.47,1.59,12,0.27,150.00,2407.00,8790,20230419,-56.54,3530,20231030,8.22,4360,-12.39,20240216,3715,2.83,20240201,8790,-56.54,20230419,3530,8.22,20231030,5.64,N,396300,100,26 억,,182458,N,N,0,N,00,N
20240307,111056,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3830,60,2,1.59,258532495,67962,76.74,3770,3875,3735,4900,2640,3770,3804.07,0.69,0,8326,3843,3806,3783,3746,3723,3795,3735,26,1130,100,2410,5,1,26489500,1015,25.53,1.59,12,0.26,150.00,2407.00,8790,20230419,-56.43,3530,20231030,8.50,4360,-12.16,20240216,3715,3.10,20240201,8790,-56.43,20230419,3530,8.50,20231030,5.64,N,396300,100,26 억,,182458,N,N,0,N,00,N
20240307,101048,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3755,-15,5,-0.40,92436535,24641,27.82,3770,3800,3735,4900,2640,3770,3751.33,0.69,0,-5515,3843,3806,3783,3746,3723,3795,3735,26,1130,100,2410,5,1,26489500,995,25.03,1.56,12,0.09,150.00,2407.00,8790,20230419,-57.28,3530,20231030,6.37,4360,-13.88,20240216,3715,1.08,20240201,8790,-57.28,20230419,3530,6.37,20231030,5.64,N,396300,100,26 억,,182458,N,N,0,N,00,N
20240307,091050,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3770,0,3,0.00,10288080,2722,3.07,3770,3800,3770,4900,2640,3770,3779.60,0.69,0,-1306,3843,3806,3783,3746,3723,3795,3735,26,1130,100,2410,5,1,26489500,999,25.13,1.57,12,0.01,150.00,2407.00,8790,20230419,-57.11,3530,20231030,6.80,4360,-13.53,20240216,3715,1.48,20240201,8790,-57.11,20230419,3530,6.80,20231030,5.64,N,396300,100,26 억,,182458,N,N,0,N,00,N
20240306,161041,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3770,-25,5,-0.66,334825195,88534,94.23,3795,3820,3760,4930,2660,3795,3781.89,0.77,0,-20366,3848,3821,3803,3776,3758,3812,3767,26,1135,100,2420,5,1,26489500,999,25.13,1.57,12,0.33,150.00,2407.00,8790,20230419,-57.11,3530,20231030,6.80,4360,-13.53,20240216,3715,1.48,20240201,8790,-57.11,20230419,3530,6.80,20231030,5.63,N,396300,100,26 억,,202900,N,N,0,N,00,N
20240306,151044,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3765,-30,5,-0.79,322507165,85268,90.75,3795,3820,3760,4930,2660,3795,3782.28,0.77,0,-19695,3848,3821,3803,3776,3758,3812,3767,26,1135,100,2420,5,1,26489500,997,25.10,1.56,12,0.32,150.00,2407.00,8790,20230419,-57.17,3530,20231030,6.66,4360,-13.65,20240216,3715,1.35,20240201,8790,-57.17,20230419,3530,6.66,20231030,5.63,N,396300,100,26 억,,202900,N,N,0,N,00,N
20240306,141051,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3780,-15,5,-0.40,247125990,65270,69.47,3795,3820,3760,4930,2660,3795,3786.21,0.77,0,-14926,3848,3821,3803,3776,3758,3812,3767,26,1135,100,2420,5,1,26489500,1001,25.20,1.57,12,0.25,150.00,2407.00,8790,20230419,-57.00,3530,20231030,7.08,4360,-13.30,20240216,3715,1.75,20240201,8790,-57.00,20230419,3530,7.08,20231030,5.63,N,396300,100,26 억,,202900,N,N,0,N,00,N
20240306,131050,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3775,-20,5,-0.53,156726010,41301,43.96,3795,3820,3765,4930,2660,3795,3794.73,0.77,0,-10022,3848,3821,3803,3776,3758,3812,3767,26,1135,100,2420,5,1,26489500,1000,25.17,1.57,12,0.16,150.00,2407.00,8790,20230419,-57.05,3530,20231030,6.94,4360,-13.42,20240216,3715,1.62,20240201,8790,-57.05,20230419,3530,6.94,20231030,5.63,N,396300,100,26 억,,202900,N,N,0,N,00,N
20240306,121048,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3790,-5,5,-0.13,113524525,29872,31.79,3795,3820,3765,4930,2660,3795,3800.37,0.77,0,-7859,3848,3821,3803,3776,3758,3812,3767,26,1135,100,2420,5,1,26489500,1004,25.27,1.57,12,0.11,150.00,2407.00,8790,20230419,-56.88,3530,20231030,7.37,4360,-13.07,20240216,3715,2.02,20240201,8790,-56.88,20230419,3530,7.37,20231030,5.63,N,396300,100,26 억,,202900,N,N,0,N,00,N
20240306,111046,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3795,0,3,0.00,102347110,26923,28.65,3795,3820,3765,4930,2660,3795,3801.47,0.77,0,-7218,3848,3821,3803,3776,3758,3812,3767,26,1135,100,2420,5,1,26489500,1005,25.30,1.58,12,0.10,150.00,2407.00,8790,20230419,-56.83,3530,20231030,7.51,4360,-12.96,20240216,3715,2.15,20240201,8790,-56.83,20230419,3530,7.51,20231030,5.63,N,396300,100,26 억,,202900,N,N,0,N,00,N
20240306,101023,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3815,20,2,0.53,74778930,19685,20.95,3795,3815,3765,4930,2660,3795,3798.78,0.77,0,-5949,3848,3821,3803,3776,3758,3812,3767,26,1135,100,2420,5,1,26489500,1011,25.43,1.58,12,0.07,150.00,2407.00,8790,20230419,-56.60,3530,20231030,8.07,4360,-12.50,20240216,3715,2.69,20240201,8790,-56.60,20230419,3530,8.07,20231030,5.63,N,396300,100,26 억,,202900,N,N,0,N,00,N
20240306,091041,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3800,5,2,0.13,37605160,9913,10.55,3795,3815,3765,4930,2660,3795,3793.52,0.77,0,-1564,3848,3821,3803,3776,3758,3812,3767,26,1135,100,2420,5,1,26489500,1007,25.33,1.58,12,0.04,150.00,2407.00,8790,20230419,-56.77,3530,20231030,7.65,4360,-12.84,20240216,3715,2.29,20240201,8790,-56.77,20230419,3530,7.65,20231030,5.63,N,396300,100,26 억,,202900,N,N,0,N,00,N
20240305,161035,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3795,-55,5,-1.43,355897710,93639,124.45,3825,3830,3785,5000,2695,3850,3800.76,0.83,0,-16729,3906,3877,3851,3822,3796,3892,3837,26,1150,100,2460,5,1,26489500,1005,25.30,1.58,12,0.35,150.00,2407.00,8790,20230419,-56.83,3530,20231030,7.51,4360,-12.96,20240216,3715,2.15,20240201,8790,-56.83,20230419,3530,7.51,20231030,5.60,N,396300,100,26 억,,219630,N,N,4,N,00,N
20240305,151036,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3805,-45,5,-1.17,350617795,92248,122.60,3825,3830,3785,5000,2695,3850,3800.82,0.83,0,-16498,3906,3877,3851,3822,3796,3892,3837,26,1150,100,2460,5,1,26489500,1008,25.37,1.58,12,0.35,150.00,2407.00,8790,20230419,-56.71,3530,20231030,7.79,4360,-12.73,20240216,3715,2.42,20240201,8790,-56.71,20230419,3530,7.79,20231030,5.60,N,396300,100,26 억,,219630,N,N,4,N,00,N
20240305,141025,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3800,-50,5,-1.30,316938525,83378,110.81,3825,3830,3785,5000,2695,3850,3801.22,0.83,0,-15141,3906,3877,3851,3822,3796,3892,3837,26,1150,100,2460,5,1,26489500,1007,25.33,1.58,12,0.31,150.00,2407.00,8790,20230419,-56.77,3530,20231030,7.65,4360,-12.84,20240216,3715,2.29,20240201,8790,-56.77,20230419,3530,7.65,20231030,5.60,N,396300,100,26 억,,219630,N,N,4,N,00,N
20240305,131027,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3790,-60,5,-1.56,286467505,75355,100.15,3825,3830,3785,5000,2695,3850,3801.57,0.83,0,-13179,3906,3877,3851,3822,3796,3892,3837,26,1150,100,2460,5,1,26489500,1004,25.27,1.57,12,0.28,150.00,2407.00,8790,20230419,-56.88,3530,20231030,7.37,4360,-13.07,20240216,3715,2.02,20240201,8790,-56.88,20230419,3530,7.37,20231030,5.60,N,396300,100,26 억,,219630,N,N,4,N,00,N
20240305,121029,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3785,-65,5,-1.69,254583670,66960,88.99,3825,3830,3785,5000,2695,3850,3802.03,0.83,0,-11209,3906,3877,3851,3822,3796,3892,3837,26,1150,100,2460,5,1,26489500,1003,25.23,1.57,12,0.25,150.00,2407.00,8790,20230419,-56.94,3530,20231030,7.22,4360,-13.19,20240216,3715,1.88,20240201,8790,-56.94,20230419,3530,7.22,20231030,5.60,N,396300,100,26 억,,219630,N,N,4,N,00,N
20240305,111029,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3805,-45,5,-1.17,205408390,53990,71.75,3825,3830,3790,5000,2695,3850,3804.56,0.83,0,-9964,3906,3877,3851,3822,3796,3892,3837,26,1150,100,2460,5,1,26489500,1008,25.37,1.58,12,0.20,150.00,2407.00,8790,20230419,-56.71,3530,20231030,7.79,4360,-12.73,20240216,3715,2.42,20240201,8790,-56.71,20230419,3530,7.79,20231030,5.60,N,396300,100,26 억,,219630,N,N,4,N,00,N
20240305,101025,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3810,-40,5,-1.04,130541835,34267,45.54,3825,3830,3790,5000,2695,3850,3809.55,0.83,0,-7111,3906,3877,3851,3822,3796,3892,3837,26,1150,100,2460,5,1,26489500,1009,25.40,1.58,12,0.13,150.00,2407.00,8790,20230419,-56.66,3530,20231030,7.93,4360,-12.61,20240216,3715,2.56,20240201,8790,-56.66,20230419,3530,7.93,20231030,5.60,N,396300,100,26 억,,219630,N,N,4,N,00,N
20240305,091025,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3815,-35,5,-0.91,44902560,11753,15.62,3825,3830,3810,5000,2695,3850,3820.52,0.83,0,2597,3906,3877,3851,3822,3796,3892,3837,26,1150,100,2460,5,1,26489500,1011,25.43,1.58,12,0.04,150.00,2407.00,8790,20230419,-56.60,3530,20231030,8.07,4360,-12.50,20240216,3715,2.69,20240201,8790,-56.60,20230419,3530,8.07,20231030,5.60,N,396300,100,26 억,,219630,N,N,4,N,00,N
20240304,161024,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3850,35,2,0.92,287046115,74590,107.32,3825,3880,3825,4955,2675,3815,3848.33,0.80,0,6700,3848,3831,3808,3791,3768,3820,3780,26,1140,100,2440,5,1,26489500,1020,25.67,1.60,12,0.28,150.00,2407.00,8790,20230419,-56.20,3530,20231030,9.07,4360,-11.70,20240216,3715,3.63,20240201,8790,-56.20,20230419,3530,9.07,20231030,5.59,N,396300,100,26 억,,212928,N,N,4,N,00,N
20240304,151019,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3850,35,2,0.92,267338990,69472,99.96,3825,3880,3825,4955,2675,3815,3848.16,0.80,0,6844,3848,3831,3808,3791,3768,3820,3780,26,1140,100,2440,5,1,26489500,1020,25.67,1.60,12,0.26,150.00,2407.00,8790,20230419,-56.20,3530,20231030,9.07,4360,-11.70,20240216,3715,3.63,20240201,8790,-56.20,20230419,3530,9.07,20231030,5.59,N,396300,100,26 억,,212928,N,N,3,N,00,N
20240304,140949,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3865,50,2,1.31,229790285,59718,85.92,3825,3880,3825,4955,2675,3815,3847.93,0.80,0,8386,3848,3831,3808,3791,3768,3820,3780,26,1140,100,2440,5,1,26489500,1024,25.77,1.61,12,0.23,150.00,2407.00,8790,20230419,-56.03,3530,20231030,9.49,4360,-11.35,20240216,3715,4.04,20240201,8790,-56.03,20230419,3530,9.49,20231030,5.59,N,396300,100,26 억,,212928,N,N,3,N,00,N
20240304,131015,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3850,35,2,0.92,198587085,51614,74.26,3825,3880,3825,4955,2675,3815,3847.56,0.80,0,8797,3848,3831,3808,3791,3768,3820,3780,26,1140,100,2440,5,1,26489500,1020,25.67,1.60,12,0.19,150.00,2407.00,8790,20230419,-56.20,3530,20231030,9.07,4360,-11.70,20240216,3715,3.63,20240201,8790,-56.20,20230419,3530,9.07,20231030,5.59,N,396300,100,26 억,,212928,N,N,3,N,00,N
20240304,120950,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3855,40,2,1.05,152685710,39730,57.16,3825,3860,3825,4955,2675,3815,3843.10,0.80,0,9106,3848,3831,3808,3791,3768,3820,3780,26,1140,100,2440,5,1,26489500,1021,25.70,1.60,12,0.15,150.00,2407.00,8790,20230419,-56.14,3530,20231030,9.21,4360,-11.58,20240216,3715,3.77,20240201,8790,-56.14,20230419,3530,9.21,20231030,5.59,N,396300,100,26 억,,212928,N,N,3,N,00,N
20240304,111007,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3850,35,2,0.92,136012265,35400,50.93,3825,3860,3825,4955,2675,3815,3842.17,0.80,0,9143,3848,3831,3808,3791,3768,3820,3780,26,1140,100,2440,5,1,26489500,1020,25.67,1.60,12,0.13,150.00,2407.00,8790,20230419,-56.20,3530,20231030,9.07,4360,-11.70,20240216,3715,3.63,20240201,8790,-56.20,20230419,3530,9.07,20231030,5.59,N,396300,100,26 억,,212928,N,N,3,N,00,N
20240304,101008,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3860,45,2,1.18,117254975,30520,43.91,3825,3860,3825,4955,2675,3815,3841.92,0.80,0,10580,3848,3831,3808,3791,3768,3820,3780,26,1140,100,2440,5,1,26489500,1022,25.73,1.60,12,0.12,150.00,2407.00,8790,20230419,-56.09,3530,20231030,9.35,4360,-11.47,20240216,3715,3.90,20240201,8790,-56.09,20230419,3530,9.35,20231030,5.59,N,396300,100,26 억,,212928,N,N,3,N,00,N
20240304,091007,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,3840,25,2,0.66,47434190,12349,17.77,3825,3855,3825,4955,2675,3815,3841.18,0.80,0,7499,3848,3831,3808,3791,3768,3820,3780,26,1140,100,2440,5,1,26489500,1017,25.60,1.60,12,0.05,150.00,2407.00,8790,20230419,-56.31,3530,20231030,8.78,4360,-11.93,20240216,3715,3.36,20240201,8790,-56.31,20230419,3530,8.78,20231030,5.59,N,396300,100,26 억,,212928,N,N,3,N,00,N