KissMeData/004780/price/prices-20230601.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
20230630,160154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,-30,5,-0.68,91360070,20834,48.60,4380,4425,4350,5690,3070,4380,4385.14,3.62,0,743,4620,4500,4355,4235,4090,4427,4162,80,1310,500,3240,5,1,15903199,692,7.13,0.53,12,0.13,610.00,8206.00,5430,20220722,-19.89,4000,20221013,8.75,5140,-15.37,20230118,4140,5.07,20230103,5430,-19.89,20220722,4000,8.75,20221013,1.69,N,004780,500,79 억,,576177,N,N,0,N,00,N
20230630,150155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,40,2,0.91,72337925,16473,38.43,4380,4425,4350,5690,3070,4380,4391.30,3.62,0,468,4620,4500,4355,4235,4090,4427,4162,80,1310,500,3240,5,1,15903199,703,7.25,0.54,12,0.10,610.00,8206.00,5430,20220722,-18.60,4000,20221013,10.50,5140,-14.01,20230118,4140,6.76,20230103,5430,-18.60,20220722,4000,10.50,20221013,1.69,N,004780,500,79 억,,576177,N,N,0,N,00,N
20230630,140155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,40,2,0.91,62515235,14235,33.21,4380,4425,4350,5690,3070,4380,4391.66,3.62,0,485,4620,4500,4355,4235,4090,4427,4162,80,1310,500,3240,5,1,15903199,703,7.25,0.54,12,0.09,610.00,8206.00,5430,20220722,-18.60,4000,20221013,10.50,5140,-14.01,20230118,4140,6.76,20230103,5430,-18.60,20220722,4000,10.50,20221013,1.69,N,004780,500,79 억,,576177,N,N,0,N,00,N
20230630,130155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,35,2,0.80,47034445,10709,24.98,4380,4425,4360,5690,3070,4380,4392.05,3.62,0,551,4620,4500,4355,4235,4090,4427,4162,80,1310,500,3240,5,1,15903199,702,7.24,0.54,12,0.07,610.00,8206.00,5430,20220722,-18.69,4000,20221013,10.38,5140,-14.11,20230118,4140,6.64,20230103,5430,-18.69,20220722,4000,10.38,20221013,1.69,N,004780,500,79 억,,576177,N,N,0,N,00,N
20230630,120154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,5,2,0.11,39398040,8974,20.94,4380,4425,4360,5690,3070,4380,4390.24,3.62,0,593,4620,4500,4355,4235,4090,4427,4162,80,1310,500,3240,5,1,15903199,697,7.19,0.53,12,0.06,610.00,8206.00,5430,20220722,-19.24,4000,20221013,9.62,5140,-14.69,20230118,4140,5.92,20230103,5430,-19.24,20220722,4000,9.62,20221013,1.69,N,004780,500,79 억,,576177,N,N,0,N,00,N
20230630,110154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,35,2,0.80,32116090,7309,17.05,4380,4425,4360,5690,3070,4380,4394.05,3.62,0,381,4620,4500,4355,4235,4090,4427,4162,80,1310,500,3240,5,1,15903199,702,7.24,0.54,12,0.05,610.00,8206.00,5430,20220722,-18.69,4000,20221013,10.38,5140,-14.11,20230118,4140,6.64,20230103,5430,-18.69,20220722,4000,10.38,20221013,1.69,N,004780,500,79 억,,576177,N,N,0,N,00,N
20230630,100154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,30,2,0.68,24437870,5559,12.97,4380,4425,4360,5690,3070,4380,4396.09,3.62,0,-619,4620,4500,4355,4235,4090,4427,4162,80,1310,500,3240,5,1,15903199,701,7.23,0.54,12,0.03,610.00,8206.00,5430,20220722,-18.78,4000,20221013,10.25,5140,-14.20,20230118,4140,6.52,20230103,5430,-18.78,20220722,4000,10.25,20221013,1.69,N,004780,500,79 억,,576177,N,N,0,N,00,N
20230630,090156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,0,3,0.00,560640,128,0.30,4380,4380,4380,5690,3070,4380,4380.00,3.62,0,-11,4620,4500,4355,4235,4090,4427,4162,80,1310,500,3240,5,1,15903199,697,7.18,0.53,12,0.00,610.00,8206.00,5430,20220722,-19.34,4000,20221013,9.50,5140,-14.79,20230118,4140,5.80,20230103,5430,-19.34,20220722,4000,9.50,20221013,1.69,N,004780,500,79 억,,576177,N,N,0,N,00,N
20230629,160155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,-90,5,-2.01,188062165,42820,299.88,4470,4475,4210,5810,3130,4470,4392.04,3.63,0,-2004,4553,4511,4468,4426,4383,4490,4405,80,1340,500,3300,5,1,15903199,697,7.18,0.53,12,0.27,610.00,8206.00,5430,20220722,-19.34,4000,20221013,9.50,5140,-14.79,20230118,4140,5.80,20230103,5430,-19.34,20220722,4000,9.50,20221013,1.68,N,004780,500,79 억,,577812,N,N,0,N,00,N
20230629,150153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,-55,5,-1.23,105968285,23935,167.62,4470,4475,4410,5810,3130,4470,4427.34,3.63,0,-2915,4553,4511,4468,4426,4383,4490,4405,80,1340,500,3300,5,1,15903199,702,7.24,0.54,12,0.15,610.00,8206.00,5430,20220722,-18.69,4000,20221013,10.38,5140,-14.11,20230118,4140,6.64,20230103,5430,-18.69,20220722,4000,10.38,20221013,1.68,N,004780,500,79 억,,577812,N,N,0,N,00,N
20230629,140153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,-60,5,-1.34,95474815,21558,150.98,4470,4475,4410,5810,3130,4470,4428.74,3.63,0,-2305,4553,4511,4468,4426,4383,4490,4405,80,1340,500,3300,5,1,15903199,701,7.23,0.54,12,0.14,610.00,8206.00,5430,20220722,-18.78,4000,20221013,10.25,5140,-14.20,20230118,4140,6.52,20230103,5430,-18.78,20220722,4000,10.25,20221013,1.68,N,004780,500,79 억,,577812,N,N,0,N,00,N
20230629,130153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,-50,5,-1.12,50558670,11394,79.80,4470,4475,4420,5810,3130,4470,4437.31,3.63,0,-2001,4553,4511,4468,4426,4383,4490,4405,80,1340,500,3300,5,1,15903199,703,7.25,0.54,12,0.07,610.00,8206.00,5430,20220722,-18.60,4000,20221013,10.50,5140,-14.01,20230118,4140,6.76,20230103,5430,-18.60,20220722,4000,10.50,20221013,1.68,N,004780,500,79 억,,577812,N,N,0,N,00,N
20230629,120154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-30,5,-0.67,43530475,9807,68.68,4470,4475,4425,5810,3130,4470,4438.71,3.63,0,-1994,4553,4511,4468,4426,4383,4490,4405,80,1340,500,3300,5,1,15903199,706,7.28,0.54,12,0.06,610.00,8206.00,5430,20220722,-18.23,4000,20221013,11.00,5140,-13.62,20230118,4140,7.25,20230103,5430,-18.23,20220722,4000,11.00,20221013,1.68,N,004780,500,79 억,,577812,N,N,0,N,00,N
20230629,110153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-25,5,-0.56,29937035,6744,47.23,4470,4475,4425,5810,3130,4470,4439.06,3.63,0,-592,4553,4511,4468,4426,4383,4490,4405,80,1340,500,3300,5,1,15903199,707,7.29,0.54,12,0.04,610.00,8206.00,5430,20220722,-18.14,4000,20221013,11.12,5140,-13.52,20230118,4140,7.37,20230103,5430,-18.14,20220722,4000,11.12,20221013,1.68,N,004780,500,79 억,,577812,N,N,0,N,00,N
20230629,100154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,-35,5,-0.78,26028355,5864,41.07,4470,4475,4425,5810,3130,4470,4438.67,3.63,0,-366,4553,4511,4468,4426,4383,4490,4405,80,1340,500,3300,5,1,15903199,705,7.27,0.54,12,0.04,610.00,8206.00,5430,20220722,-18.32,4000,20221013,10.88,5140,-13.72,20230118,4140,7.13,20230103,5430,-18.32,20220722,4000,10.88,20221013,1.68,N,004780,500,79 억,,577812,N,N,0,N,00,N
20230629,090154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,-15,5,-0.34,414735,93,0.65,4470,4470,4455,5810,3130,4470,4459.52,3.63,0,-61,4553,4511,4468,4426,4383,4490,4405,80,1340,500,3300,5,1,15903199,708,7.30,0.54,12,0.00,610.00,8206.00,5430,20220722,-17.96,4000,20221013,11.38,5140,-13.33,20230118,4140,7.61,20230103,5430,-17.96,20220722,4000,11.38,20221013,1.68,N,004780,500,79 억,,577812,N,N,0,N,00,N
20230628,160153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,-25,5,-0.56,63787180,14276,160.49,4495,4510,4425,5840,3150,4495,4468.14,3.63,0,874,4525,4510,4480,4465,4435,4517,4472,80,1345,500,3320,5,1,15903199,711,7.33,0.54,12,0.09,610.00,8206.00,5430,20220722,-17.68,4000,20221013,11.75,5140,-13.04,20230118,4140,7.97,20230103,5430,-17.68,20220722,4000,11.75,20221013,1.68,N,004780,500,79 억,,577486,N,N,0,N,00,N
20230628,150154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-30,5,-0.67,55269865,12366,139.02,4495,4510,4425,5840,3150,4495,4469.50,3.63,0,1149,4525,4510,4480,4465,4435,4517,4472,80,1345,500,3320,5,1,15903199,710,7.32,0.54,12,0.08,610.00,8206.00,5430,20220722,-17.77,4000,20221013,11.62,5140,-13.13,20230118,4140,7.85,20230103,5430,-17.77,20220722,4000,11.62,20221013,1.68,N,004780,500,79 억,,577486,N,N,0,N,00,N
20230628,140153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,-45,5,-1.00,54265775,12141,136.49,4495,4510,4425,5840,3150,4495,4469.63,3.63,0,1172,4525,4510,4480,4465,4435,4517,4472,80,1345,500,3320,5,1,15903199,708,7.30,0.54,12,0.08,610.00,8206.00,5430,20220722,-18.05,4000,20221013,11.25,5140,-13.42,20230118,4140,7.49,20230103,5430,-18.05,20220722,4000,11.25,20221013,1.68,N,004780,500,79 억,,577486,N,N,0,N,00,N
20230628,130153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,-25,5,-0.56,49874140,11156,125.42,4495,4510,4425,5840,3150,4495,4470.61,3.63,0,1173,4525,4510,4480,4465,4435,4517,4472,80,1345,500,3320,5,1,15903199,711,7.33,0.54,12,0.07,610.00,8206.00,5430,20220722,-17.68,4000,20221013,11.75,5140,-13.04,20230118,4140,7.97,20230103,5430,-17.68,20220722,4000,11.75,20221013,1.68,N,004780,500,79 억,,577486,N,N,0,N,00,N
20230628,120143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-30,5,-0.67,49039000,10969,123.32,4495,4510,4425,5840,3150,4495,4470.69,3.63,0,1173,4525,4510,4480,4465,4435,4517,4472,80,1345,500,3320,5,1,15903199,710,7.32,0.54,12,0.07,610.00,8206.00,5430,20220722,-17.77,4000,20221013,11.62,5140,-13.13,20230118,4140,7.85,20230103,5430,-17.77,20220722,4000,11.62,20221013,1.68,N,004780,500,79 억,,577486,N,N,0,N,00,N
20230628,110154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4460,-35,5,-0.78,36920580,8248,92.73,4495,4510,4425,5840,3150,4495,4476.31,3.63,0,624,4525,4510,4480,4465,4435,4517,4472,80,1345,500,3320,5,1,15903199,709,7.31,0.54,12,0.05,610.00,8206.00,5430,20220722,-17.86,4000,20221013,11.50,5140,-13.23,20230118,4140,7.73,20230103,5430,-17.86,20220722,4000,11.50,20221013,1.68,N,004780,500,79 억,,577486,N,N,0,N,00,N
20230628,100153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-20,5,-0.44,33943245,7581,85.23,4495,4510,4425,5840,3150,4495,4477.41,3.63,0,625,4525,4510,4480,4465,4435,4517,4472,80,1345,500,3320,5,1,15903199,712,7.34,0.55,12,0.05,610.00,8206.00,5430,20220722,-17.59,4000,20221013,11.88,5140,-12.94,20230118,4140,8.09,20230103,5430,-17.59,20220722,4000,11.88,20221013,1.68,N,004780,500,79 억,,577486,N,N,0,N,00,N
20230628,090153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,-10,5,-0.22,3029110,674,7.58,4495,4495,4485,5840,3150,4495,4494.23,3.63,0,548,4525,4510,4480,4465,4435,4517,4472,80,1345,500,3320,5,1,15903199,713,7.35,0.55,12,0.00,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.68,N,004780,500,79 억,,577486,N,N,0,N,00,N
20230627,160153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4495,15,2,0.33,39771080,8895,114.70,4450,4495,4450,5820,3140,4480,4471.17,3.64,0,-1198,4523,4501,4478,4456,4433,4490,4445,80,1340,500,3310,5,1,15903199,715,7.37,0.55,12,0.06,610.00,8206.00,5430,20220722,-17.22,4000,20221013,12.38,5140,-12.55,20230118,4140,8.57,20230103,5430,-17.22,20220722,4000,12.38,20221013,1.68,N,004780,500,79 억,,578683,N,N,0,N,00,N
20230627,150154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,10,2,0.22,36967290,8271,106.65,4450,4495,4450,5820,3140,4480,4469.51,3.64,0,-1005,4523,4501,4478,4456,4433,4490,4445,80,1340,500,3310,5,1,15903199,714,7.36,0.55,12,0.05,610.00,8206.00,5430,20220722,-17.31,4000,20221013,12.25,5140,-12.65,20230118,4140,8.45,20230103,5430,-17.31,20220722,4000,12.25,20221013,1.68,N,004780,500,79 억,,578683,N,N,0,N,00,N
20230627,140154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,5,2,0.11,29376380,6578,84.82,4450,4495,4450,5820,3140,4480,4465.85,3.64,0,-396,4523,4501,4478,4456,4433,4490,4445,80,1340,500,3310,5,1,15903199,713,7.35,0.55,12,0.04,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.68,N,004780,500,79 억,,578683,N,N,0,N,00,N
20230627,130156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-15,5,-0.33,25402075,5686,73.32,4450,4495,4450,5820,3140,4480,4467.48,3.64,0,-395,4523,4501,4478,4456,4433,4490,4445,80,1340,500,3310,5,1,15903199,710,7.32,0.54,12,0.04,610.00,8206.00,5430,20220722,-17.77,4000,20221013,11.62,5140,-13.13,20230118,4140,7.85,20230103,5430,-17.77,20220722,4000,11.62,20221013,1.68,N,004780,500,79 억,,578683,N,N,0,N,00,N
20230627,120156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,5,2,0.11,18284060,4097,52.83,4450,4495,4450,5820,3140,4480,4462.79,3.64,0,-231,4523,4501,4478,4456,4433,4490,4445,80,1340,500,3310,5,1,15903199,713,7.35,0.55,12,0.03,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.68,N,004780,500,79 억,,578683,N,N,0,N,00,N
20230627,110155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,0,3,0.00,14795015,3318,42.79,4450,4495,4450,5820,3140,4480,4459.02,3.64,0,-161,4523,4501,4478,4456,4433,4490,4445,80,1340,500,3310,5,1,15903199,712,7.34,0.55,12,0.02,610.00,8206.00,5430,20220722,-17.50,4000,20221013,12.00,5140,-12.84,20230118,4140,8.21,20230103,5430,-17.50,20220722,4000,12.00,20221013,1.68,N,004780,500,79 억,,578683,N,N,0,N,00,N
20230627,100152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,0,3,0.00,14500175,3252,41.93,4450,4495,4450,5820,3140,4480,4458.85,3.64,0,-100,4523,4501,4478,4456,4433,4490,4445,80,1340,500,3310,5,1,15903199,712,7.34,0.55,12,0.02,610.00,8206.00,5430,20220722,-17.50,4000,20221013,12.00,5140,-12.84,20230118,4140,8.21,20230103,5430,-17.50,20220722,4000,12.00,20221013,1.68,N,004780,500,79 억,,578683,N,N,0,N,00,N
20230627,090153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4495,15,2,0.33,6899720,1550,19.99,4450,4495,4450,5820,3140,4480,4451.43,3.64,0,0,4523,4501,4478,4456,4433,4490,4445,80,1340,500,3310,5,1,15903199,715,7.37,0.55,12,0.01,610.00,8206.00,5430,20220722,-17.22,4000,20221013,12.38,5140,-12.55,20230118,4140,8.57,20230103,5430,-17.22,20220722,4000,12.38,20221013,1.68,N,004780,500,79 억,,578683,N,N,0,N,00,N
20230626,160153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-10,5,-0.22,34636650,7745,55.69,4485,4500,4455,5830,3145,4490,4472.13,3.64,0,-930,4530,4510,4480,4460,4430,4520,4470,80,1342,500,3320,5,1,15903199,712,7.34,0.55,12,0.05,610.00,8206.00,5430,20220722,-17.50,4000,20221013,12.00,5140,-12.84,20230118,4140,8.21,20230103,5430,-17.50,20220722,4000,12.00,20221013,1.69,N,004780,500,79 억,,579613,N,N,0,N,00,N
20230626,150154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-25,5,-0.56,32688215,7310,52.56,4485,4500,4455,5830,3145,4490,4471.71,3.64,0,-850,4530,4510,4480,4460,4430,4520,4470,80,1342,500,3320,5,1,15903199,710,7.32,0.54,12,0.05,610.00,8206.00,5430,20220722,-17.77,4000,20221013,11.62,5140,-13.13,20230118,4140,7.85,20230103,5430,-17.77,20220722,4000,11.62,20221013,1.69,N,004780,500,79 억,,579613,N,N,0,N,00,N
20230626,140154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-10,5,-0.22,18509905,4139,29.76,4485,4490,4460,5830,3145,4490,4472.07,3.64,0,-531,4530,4510,4480,4460,4430,4520,4470,80,1342,500,3320,5,1,15903199,712,7.34,0.55,12,0.03,610.00,8206.00,5430,20220722,-17.50,4000,20221013,12.00,5140,-12.84,20230118,4140,8.21,20230103,5430,-17.50,20220722,4000,12.00,20221013,1.69,N,004780,500,79 억,,579613,N,N,0,N,00,N
20230626,130154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-10,5,-0.22,15985255,3575,25.71,4485,4490,4460,5830,3145,4490,4471.40,3.64,0,-508,4530,4510,4480,4460,4430,4520,4470,80,1342,500,3320,5,1,15903199,712,7.34,0.55,12,0.02,610.00,8206.00,5430,20220722,-17.50,4000,20221013,12.00,5140,-12.84,20230118,4140,8.21,20230103,5430,-17.50,20220722,4000,12.00,20221013,1.69,N,004780,500,79 억,,579613,N,N,0,N,00,N
20230626,120153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-15,5,-0.33,9835410,2200,15.82,4485,4490,4460,5830,3145,4490,4470.64,3.64,0,-508,4530,4510,4480,4460,4430,4520,4470,80,1342,500,3320,5,1,15903199,712,7.34,0.55,12,0.01,610.00,8206.00,5430,20220722,-17.59,4000,20221013,11.88,5140,-12.94,20230118,4140,8.09,20230103,5430,-17.59,20220722,4000,11.88,20221013,1.69,N,004780,500,79 억,,579613,N,N,0,N,00,N
20230626,110153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-10,5,-0.22,8295935,1855,13.34,4485,4490,4460,5830,3145,4490,4472.20,3.64,0,-508,4530,4510,4480,4460,4430,4520,4470,80,1342,500,3320,5,1,15903199,712,7.34,0.55,12,0.01,610.00,8206.00,5430,20220722,-17.50,4000,20221013,12.00,5140,-12.84,20230118,4140,8.21,20230103,5430,-17.50,20220722,4000,12.00,20221013,1.69,N,004780,500,79 억,,579613,N,N,0,N,00,N
20230626,100153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,-20,5,-0.45,7259115,1623,11.67,4485,4490,4460,5830,3145,4490,4472.65,3.64,0,-508,4530,4510,4480,4460,4430,4520,4470,80,1342,500,3320,5,1,15903199,711,7.33,0.54,12,0.01,610.00,8206.00,5430,20220722,-17.68,4000,20221013,11.75,5140,-13.04,20230118,4140,7.97,20230103,5430,-17.68,20220722,4000,11.75,20221013,1.69,N,004780,500,79 억,,579613,N,N,0,N,00,N
20230626,090153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,-5,5,-0.11,1121245,250,1.80,4485,4485,4480,5830,3145,4490,4484.98,3.64,0,-20,4530,4510,4480,4460,4430,4520,4470,80,1342,500,3320,5,1,15903199,713,7.35,0.55,12,0.00,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.69,N,004780,500,79 억,,579613,N,N,0,N,00,N
20230623,151511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,5,2,0.11,60143785,13440,122.91,4475,4500,4450,5830,3140,4485,4474.91,3.65,0,-1448,4525,4505,4480,4460,4435,4515,4470,80,1345,500,3310,5,1,15903199,714,7.36,0.55,12,0.08,610.00,8206.00,5430,20220722,-17.31,4000,20221013,12.25,5140,-12.65,20230118,4140,8.45,20230103,5430,-17.31,20220722,4000,12.25,20221013,1.68,N,004780,500,79 억,,581153,N,N,4,N,00,N
20230623,140141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-5,5,-0.11,53840660,12034,110.05,4475,4500,4450,5830,3140,4485,4473.95,3.65,0,-1200,4525,4505,4480,4460,4435,4515,4470,80,1345,500,3310,5,1,15903199,712,7.34,0.55,12,0.08,610.00,8206.00,5430,20220722,-17.50,4000,20221013,12.00,5140,-12.84,20230118,4140,8.21,20230103,5430,-17.50,20220722,4000,12.00,20221013,1.68,N,004780,500,79 억,,581153,N,N,4,N,00,N
20230622,160405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,-15,5,-0.33,48907915,10924,60.06,4475,4500,4455,5850,3150,4500,4477.11,3.66,0,-697,4550,4525,4495,4470,4440,4527,4472,80,1350,500,3330,5,1,15903199,713,7.35,0.55,12,0.07,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.69,N,004780,500,79 억,,581823,N,N,4,N,00,N
20230622,150618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-20,5,-0.44,41795210,9337,51.33,4475,4500,4455,5850,3150,4500,4476.30,3.66,0,-468,4550,4525,4495,4470,4440,4527,4472,80,1350,500,3330,5,1,15903199,712,7.34,0.55,12,0.06,610.00,8206.00,5430,20220722,-17.50,4000,20221013,12.00,5140,-12.84,20230118,4140,8.21,20230103,5430,-17.50,20220722,4000,12.00,20221013,1.69,N,004780,500,79 억,,581823,N,N,5,N,00,N
20230622,140747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,-10,5,-0.22,40208665,8983,49.39,4475,4500,4455,5850,3150,4500,4476.08,3.66,0,-219,4550,4525,4495,4470,4440,4527,4472,80,1350,500,3330,5,1,15903199,714,7.36,0.55,12,0.06,610.00,8206.00,5430,20220722,-17.31,4000,20221013,12.25,5140,-12.65,20230118,4140,8.45,20230103,5430,-17.31,20220722,4000,12.25,20221013,1.69,N,004780,500,79 억,,581823,N,N,5,N,00,N
20230622,130611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,-15,5,-0.33,39096225,8735,48.02,4475,4500,4455,5850,3150,4500,4475.81,3.66,0,-84,4550,4525,4495,4470,4440,4527,4472,80,1350,500,3330,5,1,15903199,713,7.35,0.55,12,0.05,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.69,N,004780,500,79 억,,581823,N,N,5,N,00,N
20230622,120703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,-15,5,-0.33,24816015,5541,30.46,4475,4500,4455,5850,3150,4500,4478.62,3.66,0,-69,4550,4525,4495,4470,4440,4527,4472,80,1350,500,3330,5,1,15903199,713,7.35,0.55,12,0.03,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.69,N,004780,500,79 억,,581823,N,N,5,N,00,N
20230622,110655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-25,5,-0.56,21994285,4913,27.01,4475,4500,4455,5850,3150,4500,4476.75,3.66,0,-68,4550,4525,4495,4470,4440,4527,4472,80,1350,500,3330,5,1,15903199,712,7.34,0.55,12,0.03,610.00,8206.00,5430,20220722,-17.59,4000,20221013,11.88,5140,-12.94,20230118,4140,8.09,20230103,5430,-17.59,20220722,4000,11.88,20221013,1.69,N,004780,500,79 억,,581823,N,N,5,N,00,N
20230622,100749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,-30,5,-0.67,10665485,2387,13.12,4475,4490,4455,5850,3150,4500,4468.15,3.66,0,-22,4550,4525,4495,4470,4440,4527,4472,80,1350,500,3330,5,1,15903199,711,7.33,0.54,12,0.02,610.00,8206.00,5430,20220722,-17.68,4000,20221013,11.75,5140,-13.04,20230118,4140,7.97,20230103,5430,-17.68,20220722,4000,11.75,20221013,1.69,N,004780,500,79 억,,581823,N,N,5,N,00,N
20230622,090134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-25,5,-0.56,1619950,362,1.99,4475,4475,4475,5850,3150,4500,4475.00,3.66,0,-37,4550,4525,4495,4470,4440,4527,4472,80,1350,500,3330,5,1,15903199,712,7.34,0.55,12,0.00,610.00,8206.00,5430,20220722,-17.59,4000,20221013,11.88,5140,-12.94,20230118,4140,8.09,20230103,5430,-17.59,20220722,4000,11.88,20221013,1.69,N,004780,500,79 억,,581823,N,N,5,N,00,N
20230621,161027,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4500,-5,5,-0.11,77136325,17189,140.79,4500,4520,4465,5850,3155,4505,4487.54,3.66,0,435,4551,4527,4491,4467,4431,4540,4480,80,1347,500,3330,5,1,15903199,716,7.38,0.55,12,0.11,610.00,8206.00,5430,20220722,-17.13,4000,20221013,12.50,5140,-12.45,20230118,4140,8.70,20230103,5430,-17.13,20220722,4000,12.50,20221013,1.68,N,004780,500,79 억,,581388,N,N,5,N,00,N
20230621,150838,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4495,-10,5,-0.22,69944565,15583,127.64,4500,4520,4470,5850,3155,4505,4488.52,3.66,0,497,4551,4527,4491,4467,4431,4540,4480,80,1347,500,3330,5,1,15903199,715,7.37,0.55,12,0.10,610.00,8206.00,5430,20220722,-17.22,4000,20221013,12.38,5140,-12.55,20230118,4140,8.57,20230103,5430,-17.22,20220722,4000,12.38,20221013,1.68,N,004780,500,79 억,,581388,N,N,1,N,00,N
20230621,140940,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4500,-5,5,-0.11,58530045,13039,106.80,4500,4520,4470,5850,3155,4505,4488.84,3.66,0,542,4551,4527,4491,4467,4431,4540,4480,80,1347,500,3330,5,1,15903199,716,7.38,0.55,12,0.08,610.00,8206.00,5430,20220722,-17.13,4000,20221013,12.50,5140,-12.45,20230118,4140,8.70,20230103,5430,-17.13,20220722,4000,12.50,20221013,1.68,N,004780,500,79 억,,581388,N,N,1,N,00,N
20230621,130901,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4495,-10,5,-0.22,54214590,12077,98.92,4500,4520,4470,5850,3155,4505,4489.08,3.66,0,707,4551,4527,4491,4467,4431,4540,4480,80,1347,500,3330,5,1,15903199,715,7.37,0.55,12,0.08,610.00,8206.00,5430,20220722,-17.22,4000,20221013,12.38,5140,-12.55,20230118,4140,8.57,20230103,5430,-17.22,20220722,4000,12.38,20221013,1.68,N,004780,500,79 억,,581388,N,N,1,N,00,N
20230621,120455,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4485,-20,5,-0.44,48564650,10821,88.63,4500,4520,4470,5850,3155,4505,4488.00,3.66,0,710,4551,4527,4491,4467,4431,4540,4480,80,1347,500,3330,5,1,15903199,713,7.35,0.55,12,0.07,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.68,N,004780,500,79 억,,581388,N,N,1,N,00,N
20230621,110744,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4500,-5,5,-0.11,37872630,8430,69.05,4500,4520,4475,5850,3155,4505,4492.60,3.66,0,-710,4551,4527,4491,4467,4431,4540,4480,80,1347,500,3330,5,1,15903199,716,7.38,0.55,12,0.05,610.00,8206.00,5430,20220722,-17.13,4000,20221013,12.50,5140,-12.45,20230118,4140,8.70,20230103,5430,-17.13,20220722,4000,12.50,20221013,1.68,N,004780,500,79 억,,581388,N,N,1,N,00,N
20230621,100322,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4495,-10,5,-0.22,22595425,5025,41.16,4500,4520,4480,5850,3155,4505,4496.60,3.66,0,-206,4551,4527,4491,4467,4431,4540,4480,80,1347,500,3330,5,1,15903199,715,7.37,0.55,12,0.03,610.00,8206.00,5430,20220722,-17.22,4000,20221013,12.38,5140,-12.55,20230118,4140,8.57,20230103,5430,-17.22,20220722,4000,12.38,20221013,1.68,N,004780,500,79 억,,581388,N,N,1,N,00,N
20230621,090118,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4500,-5,5,-0.11,1404000,312,2.56,4500,4500,4500,5850,3155,4505,4500.00,3.66,0,0,4551,4527,4491,4467,4431,4540,4480,80,1347,500,3330,5,1,15903199,716,7.38,0.55,12,0.00,610.00,8206.00,5430,20220722,-17.13,4000,20221013,12.50,5140,-12.45,20230118,4140,8.70,20230103,5430,-17.13,20220722,4000,12.50,20221013,1.68,N,004780,500,79 억,,581388,N,N,1,N,00,N
20230620,160625,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4505,25,2,0.56,53693620,11961,135.66,4480,4515,4455,5820,3140,4480,4488.34,3.66,0,-1041,4573,4526,4488,4441,4403,4507,4422,80,1340,500,3310,5,1,15903199,716,7.39,0.55,12,0.08,610.00,8206.00,5430,20220722,-17.03,4000,20221013,12.62,5140,-12.35,20230118,4140,8.82,20230103,5430,-17.03,20220722,4000,12.62,20221013,1.69,N,004780,500,79 억,,582418,N,N,1,N,00,N
20230620,150842,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4505,25,2,0.56,39956275,8898,100.92,4480,4515,4470,5820,3140,4480,4490.48,3.66,0,-986,4573,4526,4488,4441,4403,4507,4422,80,1340,500,3310,5,1,15903199,716,7.39,0.55,12,0.06,610.00,8206.00,5430,20220722,-17.03,4000,20221013,12.62,5140,-12.35,20230118,4140,8.82,20230103,5430,-17.03,20220722,4000,12.62,20221013,1.69,N,004780,500,79 억,,582418,N,N,0,N,00,N
20230620,140516,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4505,25,2,0.56,32314725,7193,81.58,4480,4515,4470,5820,3140,4480,4492.52,3.66,0,-704,4573,4526,4488,4441,4403,4507,4422,80,1340,500,3310,5,1,15903199,716,7.39,0.55,12,0.05,610.00,8206.00,5430,20220722,-17.03,4000,20221013,12.62,5140,-12.35,20230118,4140,8.82,20230103,5430,-17.03,20220722,4000,12.62,20221013,1.69,N,004780,500,79 억,,582418,N,N,0,N,00,N
20230620,130233,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4500,20,2,0.45,24983315,5566,63.13,4480,4500,4470,5820,3140,4480,4488.56,3.66,0,-471,4573,4526,4488,4441,4403,4507,4422,80,1340,500,3310,5,1,15903199,716,7.38,0.55,12,0.03,610.00,8206.00,5430,20220722,-17.13,4000,20221013,12.50,5140,-12.45,20230118,4140,8.70,20230103,5430,-17.13,20220722,4000,12.50,20221013,1.69,N,004780,500,79 억,,582418,N,N,0,N,00,N
20230620,120713,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4485,5,2,0.11,19250665,4289,48.64,4480,4500,4470,5820,3140,4480,4488.38,3.66,0,-470,4573,4526,4488,4441,4403,4507,4422,80,1340,500,3310,5,1,15903199,713,7.35,0.55,12,0.03,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.69,N,004780,500,79 억,,582418,N,N,0,N,00,N
20230620,110314,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4500,20,2,0.45,16814800,3747,42.50,4480,4500,4470,5820,3140,4480,4487.54,3.66,0,-469,4573,4526,4488,4441,4403,4507,4422,80,1340,500,3310,5,1,15903199,716,7.38,0.55,12,0.02,610.00,8206.00,5430,20220722,-17.13,4000,20221013,12.50,5140,-12.45,20230118,4140,8.70,20230103,5430,-17.13,20220722,4000,12.50,20221013,1.69,N,004780,500,79 억,,582418,N,N,0,N,00,N
20230620,100455,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4490,10,2,0.22,4755330,1061,12.03,4480,4490,4470,5820,3140,4480,4481.93,3.66,0,-431,4573,4526,4488,4441,4403,4507,4422,80,1340,500,3310,5,1,15903199,714,7.36,0.55,12,0.01,610.00,8206.00,5430,20220722,-17.31,4000,20221013,12.25,5140,-12.65,20230118,4140,8.45,20230103,5430,-17.31,20220722,4000,12.25,20221013,1.69,N,004780,500,79 억,,582418,N,N,0,N,00,N
20230620,090709,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4480,0,3,0.00,2364935,528,5.99,4480,4480,4470,5820,3140,4480,4479.04,3.66,0,-258,4573,4526,4488,4441,4403,4507,4422,80,1340,500,3310,5,1,15903199,712,7.34,0.55,12,0.00,610.00,8206.00,5430,20220722,-17.50,4000,20221013,12.00,5140,-12.84,20230118,4140,8.21,20230103,5430,-17.50,20220722,4000,12.00,20221013,1.69,N,004780,500,79 억,,582418,N,N,0,N,00,N
20230619,160436,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4480,-20,5,-0.44,39457370,8817,70.52,4535,4535,4450,5850,3150,4500,4475.15,3.66,0,-169,4546,4522,4486,4462,4426,4535,4475,80,1350,500,3330,5,1,15903199,712,7.34,0.55,12,0.06,610.00,8206.00,5430,20220722,-17.50,4000,20221013,12.00,5140,-12.84,20230118,4140,8.21,20230103,5430,-17.50,20220722,4000,12.00,20221013,1.68,N,004780,500,79 억,,582587,N,N,0,N,00,N
20230619,150237,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4490,-10,5,-0.22,38906440,8694,69.54,4535,4535,4450,5850,3150,4500,4475.09,3.66,0,-151,4546,4522,4486,4462,4426,4535,4475,80,1350,500,3330,5,1,15903199,714,7.36,0.55,12,0.05,610.00,8206.00,5430,20220722,-17.31,4000,20221013,12.25,5140,-12.65,20230118,4140,8.45,20230103,5430,-17.31,20220722,4000,12.25,20221013,1.68,N,004780,500,79 억,,582587,N,N,0,N,00,N
20230619,140658,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4490,-10,5,-0.22,38148540,8525,68.18,4535,4535,4450,5850,3150,4500,4474.90,3.66,0,-151,4546,4522,4486,4462,4426,4535,4475,80,1350,500,3330,5,1,15903199,714,7.36,0.55,12,0.05,610.00,8206.00,5430,20220722,-17.31,4000,20221013,12.25,5140,-12.65,20230118,4140,8.45,20230103,5430,-17.31,20220722,4000,12.25,20221013,1.68,N,004780,500,79 억,,582587,N,N,0,N,00,N
20230619,130639,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4485,-15,5,-0.33,35518210,7938,63.49,4535,4535,4450,5850,3150,4500,4474.45,3.66,0,-178,4546,4522,4486,4462,4426,4535,4475,80,1350,500,3330,5,1,15903199,713,7.35,0.55,12,0.05,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.68,N,004780,500,79 억,,582587,N,N,0,N,00,N
20230619,120448,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4485,-15,5,-0.33,31131130,6958,55.65,4535,4535,4450,5850,3150,4500,4474.15,3.66,0,-185,4546,4522,4486,4462,4426,4535,4475,80,1350,500,3330,5,1,15903199,713,7.35,0.55,12,0.04,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.68,N,004780,500,79 억,,582587,N,N,0,N,00,N
20230619,110932,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4465,-35,5,-0.78,29072525,6499,51.98,4535,4535,4450,5850,3150,4500,4473.38,3.66,0,-183,4546,4522,4486,4462,4426,4535,4475,80,1350,500,3330,5,1,15903199,710,7.32,0.54,12,0.04,610.00,8206.00,5430,20220722,-17.77,4000,20221013,11.62,5140,-13.13,20230118,4140,7.85,20230103,5430,-17.77,20220722,4000,11.62,20221013,1.68,N,004780,500,79 억,,582587,N,N,0,N,00,N
20230619,100448,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4485,-15,5,-0.33,9585800,2133,17.06,4535,4535,4485,5850,3150,4500,4494.05,3.66,0,-174,4546,4522,4486,4462,4426,4535,4475,80,1350,500,3330,5,1,15903199,713,7.35,0.55,12,0.01,610.00,8206.00,5430,20220722,-17.40,4000,20221013,12.12,5140,-12.74,20230118,4140,8.33,20230103,5430,-17.40,20220722,4000,12.12,20221013,1.68,N,004780,500,79 억,,582587,N,N,0,N,00,N
20230619,090553,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4525,25,2,0.56,1029145,227,1.82,4535,4535,4500,5850,3150,4500,4533.68,3.66,0,-2,4546,4522,4486,4462,4426,4535,4475,80,1350,500,3330,5,1,15903199,720,7.42,0.55,12,0.00,610.00,8206.00,5430,20220722,-16.67,4000,20221013,13.12,5140,-11.96,20230118,4140,9.30,20230103,5430,-16.67,20220722,4000,13.12,20221013,1.68,N,004780,500,79 억,,582587,N,N,0,N,00,N
20230616,160232,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4500,45,2,1.01,55936985,12503,94.01,4455,4510,4450,5790,3120,4455,4473.48,3.66,0,-203,4511,4482,4456,4427,4401,4482,4427,80,1335,500,3290,5,1,15903199,716,7.38,0.55,12,0.08,610.00,8206.00,5430,20220722,-17.13,4000,20221013,12.50,5140,-12.45,20230118,4140,8.70,20230103,5430,-17.13,20220722,4000,12.50,20221013,1.67,N,004780,500,79 억,,582790,N,N,0,N,00,N
20230616,150304,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4470,15,2,0.34,32786740,7350,55.27,4455,4475,4450,5790,3120,4455,4460.78,3.66,0,-17,4511,4482,4456,4427,4401,4482,4427,80,1335,500,3290,5,1,15903199,711,7.33,0.54,12,0.05,610.00,8206.00,5430,20220722,-17.68,4000,20221013,11.75,5140,-13.04,20230118,4140,7.97,20230103,5430,-17.68,20220722,4000,11.75,20221013,1.67,N,004780,500,79 억,,582790,N,N,0,N,00,N
20230616,140310,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4475,20,2,0.45,24326295,5455,41.02,4455,4475,4450,5790,3120,4455,4459.45,3.66,0,-17,4511,4482,4456,4427,4401,4482,4427,80,1335,500,3290,5,1,15903199,712,7.34,0.55,12,0.03,610.00,8206.00,5430,20220722,-17.59,4000,20221013,11.88,5140,-12.94,20230118,4140,8.09,20230103,5430,-17.59,20220722,4000,11.88,20221013,1.67,N,004780,500,79 억,,582790,N,N,0,N,00,N
20230616,130611,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4475,20,2,0.45,23041995,5168,38.86,4455,4475,4450,5790,3120,4455,4458.59,3.66,0,-17,4511,4482,4456,4427,4401,4482,4427,80,1335,500,3290,5,1,15903199,712,7.34,0.55,12,0.03,610.00,8206.00,5430,20220722,-17.59,4000,20221013,11.88,5140,-12.94,20230118,4140,8.09,20230103,5430,-17.59,20220722,4000,11.88,20221013,1.67,N,004780,500,79 억,,582790,N,N,0,N,00,N
20230616,120901,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4460,5,2,0.11,18322970,4113,30.93,4455,4475,4450,5790,3120,4455,4454.89,3.66,0,-17,4511,4482,4456,4427,4401,4482,4427,80,1335,500,3290,5,1,15903199,709,7.31,0.54,12,0.03,610.00,8206.00,5430,20220722,-17.86,4000,20221013,11.50,5140,-13.23,20230118,4140,7.73,20230103,5430,-17.86,20220722,4000,11.50,20221013,1.67,N,004780,500,79 억,,582790,N,N,0,N,00,N
20230616,110908,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4460,5,2,0.11,15019995,3372,25.36,4455,4475,4450,5790,3120,4455,4454.33,3.66,0,-17,4511,4482,4456,4427,4401,4482,4427,80,1335,500,3290,5,1,15903199,709,7.31,0.54,12,0.02,610.00,8206.00,5430,20220722,-17.86,4000,20221013,11.50,5140,-13.23,20230118,4140,7.73,20230103,5430,-17.86,20220722,4000,11.50,20221013,1.67,N,004780,500,79 억,,582790,N,N,0,N,00,N
20230616,100257,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4455,0,3,0.00,8557340,1922,14.45,4455,4460,4450,5790,3120,4455,4452.31,3.66,0,-17,4511,4482,4456,4427,4401,4482,4427,80,1335,500,3290,5,1,15903199,708,7.30,0.54,12,0.01,610.00,8206.00,5430,20220722,-17.96,4000,20221013,11.38,5140,-13.33,20230118,4140,7.61,20230103,5430,-17.96,20220722,4000,11.38,20221013,1.67,N,004780,500,79 억,,582790,N,N,0,N,00,N
20230616,090450,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4460,5,2,0.11,2250520,505,3.80,4455,4460,4455,5790,3120,4455,4456.48,3.66,0,0,4511,4482,4456,4427,4401,4482,4427,80,1335,500,3290,5,1,15903199,709,7.31,0.54,12,0.00,610.00,8206.00,5430,20220722,-17.86,4000,20221013,11.50,5140,-13.23,20230118,4140,7.73,20230103,5430,-17.86,20220722,4000,11.50,20221013,1.67,N,004780,500,79 억,,582790,N,N,0,N,00,N
20230615,150938,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4455,-5,5,-0.11,58193420,13072,77.48,4455,4485,4430,5790,3125,4460,4451.76,3.67,0,-1308,4513,4486,4468,4441,4423,4477,4432,80,1332,500,3300,5,1,15903199,708,7.30,0.54,12,0.08,610.00,8206.00,5430,20220722,-17.96,4000,20221013,11.38,5140,-13.33,20230118,4140,7.61,20230103,5430,-17.96,20220722,4000,11.38,20221013,1.65,N,004780,500,79 억,,583950,N,N,0,N,00,N
20230615,140231,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4460,0,3,0.00,51234020,11508,68.21,4455,4485,4430,5790,3125,4460,4452.04,3.67,0,-1089,4513,4486,4468,4441,4423,4477,4432,80,1332,500,3300,5,1,15903199,709,7.31,0.54,12,0.07,610.00,8206.00,5430,20220722,-17.86,4000,20221013,11.50,5140,-13.23,20230118,4140,7.73,20230103,5430,-17.86,20220722,4000,11.50,20221013,1.65,N,004780,500,79 억,,583950,N,N,0,N,00,N
20230615,130938,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4445,-15,5,-0.34,44311765,9952,58.99,4455,4485,4430,5790,3125,4460,4452.55,3.67,0,-1088,4513,4486,4468,4441,4423,4477,4432,80,1332,500,3300,5,1,15903199,707,7.29,0.54,12,0.06,610.00,8206.00,5430,20220722,-18.14,4000,20221013,11.12,5140,-13.52,20230118,4140,7.37,20230103,5430,-18.14,20220722,4000,11.12,20221013,1.65,N,004780,500,79 억,,583950,N,N,0,N,00,N
20230615,120910,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4460,0,3,0.00,42973575,9651,57.20,4455,4485,4430,5790,3125,4460,4452.76,3.67,0,-1042,4513,4486,4468,4441,4423,4477,4432,80,1332,500,3300,5,1,15903199,709,7.31,0.54,12,0.06,610.00,8206.00,5430,20220722,-17.86,4000,20221013,11.50,5140,-13.23,20230118,4140,7.73,20230103,5430,-17.86,20220722,4000,11.50,20221013,1.65,N,004780,500,79 억,,583950,N,N,0,N,00,N
20230615,110827,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4465,5,2,0.11,38459710,8636,51.19,4455,4485,4430,5790,3125,4460,4453.42,3.67,0,-401,4513,4486,4468,4441,4423,4477,4432,80,1332,500,3300,5,1,15903199,710,7.32,0.54,12,0.05,610.00,8206.00,5430,20220722,-17.77,4000,20221013,11.62,5140,-13.13,20230118,4140,7.85,20230103,5430,-17.77,20220722,4000,11.62,20221013,1.65,N,004780,500,79 억,,583950,N,N,0,N,00,N
20230611,184820,55,50.00,KOSDAQ,,금속,N,N,N,Y,50,N,4510,10,2,0.22,79668330,17720,241.42,4500,4515,4480,5850,3150,4500,4495.79,3.69,-522,-398,4540,4520,4495,4475,4450,4507,4462,80,1350,500,3330,5,1,15903199,717,7.39,0.55,12,0.11,610.00,8206.00,5430,20220722,-16.94,4000,20221013,12.75,5140,-12.26,20230118,4140,8.94,20230103,5430,-16.94,20220722,4000,12.75,20221013,1.60,N,004780,500,79 억,,586369,N,N,26,N,00,N