KissMeData/017510/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
20230630,160310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,110,2,3.32,138943925,41146,84.54,3310,3430,3300,4300,2320,3310,3376.68,1.83,0,7751,3433,3371,3328,3266,3223,3350,3245,76,990,500,2310,5,1,15246000,521,23.11,0.70,12,0.27,148.00,4901.00,4055,20220708,-15.66,2755,20221013,24.14,3855,-11.28,20230420,2800,22.14,20230103,4055,-15.66,20220708,2755,24.14,20221013,2.13,N,017510,500,76 억,,278788,N,N,0,N,00,N
20230630,150312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3425,115,2,3.47,127968805,37939,77.95,3310,3425,3300,4300,2320,3310,3373.01,1.83,0,7681,3433,3371,3328,3266,3223,3350,3245,76,990,500,2310,5,1,15246000,522,23.14,0.70,12,0.25,148.00,4901.00,4055,20220708,-15.54,2755,20221013,24.32,3855,-11.15,20230420,2800,22.32,20230103,4055,-15.54,20220708,2755,24.32,20221013,2.13,N,017510,500,76 억,,278788,N,N,0,N,00,N
20230630,140312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,80,2,2.42,84427855,25098,51.57,3310,3410,3300,4300,2320,3310,3363.93,1.83,0,2726,3433,3371,3328,3266,3223,3350,3245,76,990,500,2310,5,1,15246000,517,22.91,0.69,12,0.16,148.00,4901.00,4055,20220708,-16.40,2755,20221013,23.05,3855,-12.06,20230420,2800,21.07,20230103,4055,-16.40,20220708,2755,23.05,20221013,2.13,N,017510,500,76 억,,278788,N,N,0,N,00,N
20230630,130312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,90,2,2.72,77849320,23157,47.58,3310,3410,3300,4300,2320,3310,3361.81,1.83,0,2640,3433,3371,3328,3266,3223,3350,3245,76,990,500,2310,5,1,15246000,518,22.97,0.69,12,0.15,148.00,4901.00,4055,20220708,-16.15,2755,20221013,23.41,3855,-11.80,20230420,2800,21.43,20230103,4055,-16.15,20220708,2755,23.41,20221013,2.13,N,017510,500,76 억,,278788,N,N,0,N,00,N
20230630,120310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,90,2,2.72,69713000,20764,42.66,3310,3405,3300,4300,2320,3310,3357.40,1.83,0,1846,3433,3371,3328,3266,3223,3350,3245,76,990,500,2310,5,1,15246000,518,22.97,0.69,12,0.14,148.00,4901.00,4055,20220708,-16.15,2755,20221013,23.41,3855,-11.80,20230420,2800,21.43,20230103,4055,-16.15,20220708,2755,23.41,20221013,2.13,N,017510,500,76 억,,278788,N,N,0,N,00,N
20230630,110312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,80,2,2.42,46864820,14026,28.82,3310,3390,3300,4300,2320,3310,3341.28,1.83,0,1439,3433,3371,3328,3266,3223,3350,3245,76,990,500,2310,5,1,15246000,517,22.91,0.69,12,0.09,148.00,4901.00,4055,20220708,-16.40,2755,20221013,23.05,3855,-12.06,20230420,2800,21.07,20230103,4055,-16.40,20220708,2755,23.05,20221013,2.13,N,017510,500,76 억,,278788,N,N,0,N,00,N
20230630,100311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,80,2,2.42,38609115,11587,23.81,3310,3390,3300,4300,2320,3310,3332.11,1.83,0,931,3433,3371,3328,3266,3223,3350,3245,76,990,500,2310,5,1,15246000,517,22.91,0.69,12,0.08,148.00,4901.00,4055,20220708,-16.40,2755,20221013,23.05,3855,-12.06,20230420,2800,21.07,20230103,4055,-16.40,20220708,2755,23.05,20221013,2.13,N,017510,500,76 억,,278788,N,N,0,N,00,N
20230630,090312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,5,2,0.15,3678830,1112,2.28,3310,3315,3300,4300,2320,3310,3308.30,1.83,0,-148,3433,3371,3328,3266,3223,3350,3245,76,990,500,2310,5,1,15246000,505,22.40,0.68,12,0.01,148.00,4901.00,4055,20220708,-18.25,2755,20221013,20.33,3855,-14.01,20230420,2800,18.39,20230103,4055,-18.25,20220708,2755,20.33,20221013,2.13,N,017510,500,76 억,,278788,N,N,0,N,00,N
20230629,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,-80,5,-2.36,161286030,48570,148.07,3360,3390,3285,4405,2375,3390,3320.69,1.79,0,6205,3470,3430,3410,3370,3350,3420,3360,76,1015,500,2370,5,1,15246000,505,22.36,0.68,12,0.32,148.00,4901.00,4055,20220708,-18.37,2755,20221013,20.15,3855,-14.14,20230420,2800,18.21,20230103,4055,-18.37,20220708,2755,20.15,20221013,2.15,N,017510,500,76 억,,272568,N,N,0,N,00,N
20230629,150309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,-85,5,-2.51,153516710,46223,140.91,3360,3390,3285,4405,2375,3390,3321.22,1.79,0,6314,3470,3430,3410,3370,3350,3420,3360,76,1015,500,2370,5,1,15246000,504,22.33,0.67,12,0.30,148.00,4901.00,4055,20220708,-18.50,2755,20221013,19.96,3855,-14.27,20230420,2800,18.04,20230103,4055,-18.50,20220708,2755,19.96,20221013,2.15,N,017510,500,76 억,,272568,N,N,0,N,00,N
20230629,140309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,-70,5,-2.06,141194145,42503,129.57,3360,3390,3285,4405,2375,3390,3321.98,1.79,0,4704,3470,3430,3410,3370,3350,3420,3360,76,1015,500,2370,5,1,15246000,506,22.43,0.68,12,0.28,148.00,4901.00,4055,20220708,-18.13,2755,20221013,20.51,3855,-13.88,20230420,2800,18.57,20230103,4055,-18.13,20220708,2755,20.51,20221013,2.15,N,017510,500,76 억,,272568,N,N,0,N,00,N
20230629,130309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,-75,5,-2.21,132168820,39781,121.27,3360,3390,3285,4405,2375,3390,3322.41,1.79,0,4841,3470,3430,3410,3370,3350,3420,3360,76,1015,500,2370,5,1,15246000,505,22.40,0.68,12,0.26,148.00,4901.00,4055,20220708,-18.25,2755,20221013,20.33,3855,-14.01,20230420,2800,18.39,20230103,4055,-18.25,20220708,2755,20.33,20221013,2.15,N,017510,500,76 억,,272568,N,N,0,N,00,N
20230629,120310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3355,-35,5,-1.03,70600475,21128,64.41,3360,3390,3310,4405,2375,3390,3341.56,1.79,0,-4799,3470,3430,3410,3370,3350,3420,3360,76,1015,500,2370,5,1,15246000,512,22.67,0.68,12,0.14,148.00,4901.00,4055,20220708,-17.26,2755,20221013,21.78,3855,-12.97,20230420,2800,19.82,20230103,4055,-17.26,20220708,2755,21.78,20221013,2.15,N,017510,500,76 억,,272568,N,N,0,N,00,N
20230629,110310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3340,-50,5,-1.47,27319295,8131,24.79,3360,3390,3340,4405,2375,3390,3359.89,1.79,0,-2675,3470,3430,3410,3370,3350,3420,3360,76,1015,500,2370,5,1,15246000,509,22.57,0.68,12,0.05,148.00,4901.00,4055,20220708,-17.63,2755,20221013,21.23,3855,-13.36,20230420,2800,19.29,20230103,4055,-17.63,20220708,2755,21.23,20221013,2.15,N,017510,500,76 억,,272568,N,N,0,N,00,N
20230629,100310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-30,5,-0.88,13799945,4093,12.48,3360,3390,3360,4405,2375,3390,3371.60,1.79,0,-701,3470,3430,3410,3370,3350,3420,3360,76,1015,500,2370,5,1,15246000,512,22.70,0.69,12,0.03,148.00,4901.00,4055,20220708,-17.14,2755,20221013,21.96,3855,-12.84,20230420,2800,20.00,20230103,4055,-17.14,20220708,2755,21.96,20221013,2.15,N,017510,500,76 억,,272568,N,N,0,N,00,N
20230629,090310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,-15,5,-0.44,3086410,916,2.79,3360,3380,3360,4405,2375,3390,3369.44,1.79,0,-281,3470,3430,3410,3370,3350,3420,3360,76,1015,500,2370,5,1,15246000,515,22.80,0.69,12,0.01,148.00,4901.00,4055,20220708,-16.77,2755,20221013,22.50,3855,-12.45,20230420,2800,20.54,20230103,4055,-16.77,20220708,2755,22.50,20221013,2.15,N,017510,500,76 억,,272568,N,N,0,N,00,N
20230628,160308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-55,5,-1.60,111763670,32726,112.50,3425,3450,3390,4475,2415,3445,3415.13,1.74,0,6859,3518,3481,3423,3386,3328,3500,3405,76,1030,500,2410,5,1,15246000,517,22.91,0.69,12,0.21,148.00,4901.00,4055,20220708,-16.40,2755,20221013,23.05,3855,-12.06,20230420,2800,21.07,20230103,4055,-16.40,20220708,2755,23.05,20221013,2.14,N,017510,500,76 억,,265708,N,N,0,N,00,N
20230628,150309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-45,5,-1.31,102299295,29937,102.91,3425,3450,3390,4475,2415,3445,3417.15,1.74,0,7100,3518,3481,3423,3386,3328,3500,3405,76,1030,500,2410,5,1,15246000,518,22.97,0.69,12,0.20,148.00,4901.00,4055,20220708,-16.15,2755,20221013,23.41,3855,-11.80,20230420,2800,21.43,20230103,4055,-16.15,20220708,2755,23.41,20221013,2.14,N,017510,500,76 억,,265708,N,N,0,N,00,N
20230628,140307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,-25,5,-0.73,90724855,26538,91.22,3425,3450,3390,4475,2415,3445,3418.68,1.74,0,7101,3518,3481,3423,3386,3328,3500,3405,76,1030,500,2410,5,1,15246000,521,23.11,0.70,12,0.17,148.00,4901.00,4055,20220708,-15.66,2755,20221013,24.14,3855,-11.28,20230420,2800,22.14,20230103,4055,-15.66,20220708,2755,24.14,20221013,2.14,N,017510,500,76 억,,265708,N,N,0,N,00,N
20230628,130308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3425,-20,5,-0.58,83675155,24466,84.10,3425,3450,3390,4475,2415,3445,3420.06,1.74,0,7350,3518,3481,3423,3386,3328,3500,3405,76,1030,500,2410,5,1,15246000,522,23.14,0.70,12,0.16,148.00,4901.00,4055,20220708,-15.54,2755,20221013,24.32,3855,-11.15,20230420,2800,22.32,20230103,4055,-15.54,20220708,2755,24.32,20221013,2.14,N,017510,500,76 억,,265708,N,N,0,N,00,N
20230628,120244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,-25,5,-0.73,67449430,19698,67.71,3425,3450,3400,4475,2415,3445,3424.18,1.74,0,7276,3518,3481,3423,3386,3328,3500,3405,76,1030,500,2410,5,1,15246000,521,23.11,0.70,12,0.13,148.00,4901.00,4055,20220708,-15.66,2755,20221013,24.14,3855,-11.28,20230420,2800,22.14,20230103,4055,-15.66,20220708,2755,24.14,20221013,2.14,N,017510,500,76 억,,265708,N,N,0,N,00,N
20230628,110311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3415,-30,5,-0.87,60095180,17545,60.31,3425,3450,3400,4475,2415,3445,3425.20,1.74,0,7307,3518,3481,3423,3386,3328,3500,3405,76,1030,500,2410,5,1,15246000,521,23.07,0.70,12,0.12,148.00,4901.00,4055,20220708,-15.78,2755,20221013,23.96,3855,-11.41,20230420,2800,21.96,20230103,4055,-15.78,20220708,2755,23.96,20221013,2.14,N,017510,500,76 억,,265708,N,N,0,N,00,N
20230628,100309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3410,-35,5,-1.02,50914055,14861,51.08,3425,3450,3400,4475,2415,3445,3426.02,1.74,0,7481,3518,3481,3423,3386,3328,3500,3405,76,1030,500,2410,5,1,15246000,520,23.04,0.70,12,0.10,148.00,4901.00,4055,20220708,-15.91,2755,20221013,23.77,3855,-11.54,20230420,2800,21.79,20230103,4055,-15.91,20220708,2755,23.77,20221013,2.14,N,017510,500,76 억,,265708,N,N,0,N,00,N
20230628,090308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3410,-35,5,-1.02,3695790,1079,3.71,3425,3440,3410,4475,2415,3445,3425.20,1.74,0,-42,3518,3481,3423,3386,3328,3500,3405,76,1030,500,2410,5,1,15246000,520,23.04,0.70,12,0.01,148.00,4901.00,4055,20220708,-15.91,2755,20221013,23.77,3855,-11.54,20230420,2800,21.79,20230103,4055,-15.91,20220708,2755,23.77,20221013,2.14,N,017510,500,76 억,,265708,N,N,0,N,00,N
20230627,160309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3445,45,2,1.32,98777235,29089,181.22,3400,3460,3365,4420,2380,3400,3395.69,1.77,0,-3857,3496,3447,3386,3337,3276,3472,3362,76,1020,500,2380,5,1,15246000,525,23.28,0.70,12,0.19,148.00,4901.00,4055,20220708,-15.04,2755,20221013,25.05,3855,-10.64,20230420,2800,23.04,20230103,4055,-15.04,20220708,2755,25.05,20221013,2.13,N,017510,500,76 억,,269567,N,N,0,N,00,N
20230627,150311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3395,-5,5,-0.15,89808145,26480,164.96,3400,3460,3365,4420,2380,3400,3391.55,1.77,0,-2895,3496,3447,3386,3337,3276,3472,3362,76,1020,500,2380,5,1,15246000,518,22.94,0.69,12,0.17,148.00,4901.00,4055,20220708,-16.28,2755,20221013,23.23,3855,-11.93,20230420,2800,21.25,20230103,4055,-16.28,20220708,2755,23.23,20221013,2.13,N,017510,500,76 억,,269567,N,N,0,N,00,N
20230627,140312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3375,-25,5,-0.74,78083510,23024,143.43,3400,3460,3365,4420,2380,3400,3391.40,1.77,0,-3020,3496,3447,3386,3337,3276,3472,3362,76,1020,500,2380,5,1,15246000,515,22.80,0.69,12,0.15,148.00,4901.00,4055,20220708,-16.77,2755,20221013,22.50,3855,-12.45,20230420,2800,20.54,20230103,4055,-16.77,20220708,2755,22.50,20221013,2.13,N,017510,500,76 억,,269567,N,N,0,N,00,N
20230627,130313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3385,-15,5,-0.44,62019020,18264,113.78,3400,3460,3375,4420,2380,3400,3395.70,1.77,0,-3069,3496,3447,3386,3337,3276,3472,3362,76,1020,500,2380,5,1,15246000,516,22.87,0.69,12,0.12,148.00,4901.00,4055,20220708,-16.52,2755,20221013,22.87,3855,-12.19,20230420,2800,20.89,20230103,4055,-16.52,20220708,2755,22.87,20221013,2.13,N,017510,500,76 억,,269567,N,N,0,N,00,N
20230627,120314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3420,20,2,0.59,37456695,11020,68.65,3400,3460,3375,4420,2380,3400,3398.97,1.77,0,-2946,3496,3447,3386,3337,3276,3472,3362,76,1020,500,2380,5,1,15246000,521,23.11,0.70,12,0.07,148.00,4901.00,4055,20220708,-15.66,2755,20221013,24.14,3855,-11.28,20230420,2800,22.14,20230103,4055,-15.66,20220708,2755,24.14,20221013,2.13,N,017510,500,76 억,,269567,N,N,0,N,00,N
20230627,110313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3410,10,2,0.29,29317940,8638,53.81,3400,3460,3375,4420,2380,3400,3394.07,1.77,0,-2192,3496,3447,3386,3337,3276,3472,3362,76,1020,500,2380,5,1,15246000,520,23.04,0.70,12,0.06,148.00,4901.00,4055,20220708,-15.91,2755,20221013,23.77,3855,-11.54,20230420,2800,21.79,20230103,4055,-15.91,20220708,2755,23.77,20221013,2.13,N,017510,500,76 억,,269567,N,N,0,N,00,N
20230627,100307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3390,-10,5,-0.29,12042910,3544,22.08,3400,3460,3380,4420,2380,3400,3398.11,1.77,0,-1520,3496,3447,3386,3337,3276,3472,3362,76,1020,500,2380,5,1,15246000,517,22.91,0.69,12,0.02,148.00,4901.00,4055,20220708,-16.40,2755,20221013,23.05,3855,-12.06,20230420,2800,21.07,20230103,4055,-16.40,20220708,2755,23.05,20221013,2.13,N,017510,500,76 억,,269567,N,N,0,N,00,N
20230627,090309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3390,-10,5,-0.29,2973880,875,5.45,3400,3400,3390,4420,2380,3400,3398.72,1.77,0,-313,3496,3447,3386,3337,3276,3472,3362,76,1020,500,2380,5,1,15246000,517,22.91,0.69,12,0.01,148.00,4901.00,4055,20220708,-16.40,2755,20221013,23.05,3855,-12.06,20230420,2800,21.07,20230103,4055,-16.40,20220708,2755,23.05,20221013,2.13,N,017510,500,76 억,,269567,N,N,0,N,00,N
20230626,160308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3400,30,2,0.89,54036585,16050,25.30,3370,3435,3325,4380,2360,3370,3366.72,1.79,0,-2989,3556,3462,3411,3317,3266,3437,3292,76,1010,500,2350,5,1,15246000,518,22.97,0.69,12,0.11,148.00,4901.00,4055,20220708,-16.15,2755,20221013,23.41,3855,-11.80,20230420,2800,21.43,20230103,4055,-16.15,20220708,2755,23.41,20221013,2.14,N,017510,500,76 억,,273010,N,N,0,N,00,N
20230626,150310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3370,0,3,0.00,51536825,15313,24.14,3370,3435,3325,4380,2360,3370,3365.56,1.79,0,-2893,3556,3462,3411,3317,3266,3437,3292,76,1010,500,2350,5,1,15246000,514,22.77,0.69,12,0.10,148.00,4901.00,4055,20220708,-16.89,2755,20221013,22.32,3855,-12.58,20230420,2800,20.36,20230103,4055,-16.89,20220708,2755,22.32,20221013,2.14,N,017510,500,76 억,,273010,N,N,0,N,00,N
20230626,140309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3400,30,2,0.89,36994275,10989,17.32,3370,3435,3325,4380,2360,3370,3366.48,1.79,0,-2964,3556,3462,3411,3317,3266,3437,3292,76,1010,500,2350,5,1,15246000,518,22.97,0.69,12,0.07,148.00,4901.00,4055,20220708,-16.15,2755,20221013,23.41,3855,-11.80,20230420,2800,21.43,20230103,4055,-16.15,20220708,2755,23.41,20221013,2.14,N,017510,500,76 억,,273010,N,N,0,N,00,N
20230626,130309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3395,25,2,0.74,33788165,10044,15.83,3370,3435,3325,4380,2360,3370,3364.01,1.79,0,-2661,3556,3462,3411,3317,3266,3437,3292,76,1010,500,2350,5,1,15246000,518,22.94,0.69,12,0.07,148.00,4901.00,4055,20220708,-16.28,2755,20221013,23.23,3855,-11.93,20230420,2800,21.25,20230103,4055,-16.28,20220708,2755,23.23,20221013,2.14,N,017510,500,76 억,,273010,N,N,0,N,00,N
20230626,120307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3370,0,3,0.00,28067590,8358,13.17,3370,3435,3325,4380,2360,3370,3358.17,1.79,0,-1303,3556,3462,3411,3317,3266,3437,3292,76,1010,500,2350,5,1,15246000,514,22.77,0.69,12,0.05,148.00,4901.00,4055,20220708,-16.89,2755,20221013,22.32,3855,-12.58,20230420,2800,20.36,20230103,4055,-16.89,20220708,2755,22.32,20221013,2.14,N,017510,500,76 억,,273010,N,N,0,N,00,N
20230626,110307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3360,-10,5,-0.30,24121515,7188,11.33,3370,3435,3325,4380,2360,3370,3355.80,1.79,0,-761,3556,3462,3411,3317,3266,3437,3292,76,1010,500,2350,5,1,15246000,512,22.70,0.69,12,0.05,148.00,4901.00,4055,20220708,-17.14,2755,20221013,21.96,3855,-12.84,20230420,2800,20.00,20230103,4055,-17.14,20220708,2755,21.96,20221013,2.14,N,017510,500,76 억,,273010,N,N,0,N,00,N
20230626,100308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3355,-15,5,-0.45,15174865,4541,7.16,3370,3390,3325,4380,2360,3370,3341.75,1.79,0,-816,3556,3462,3411,3317,3266,3437,3292,76,1010,500,2350,5,1,15246000,512,22.67,0.68,12,0.03,148.00,4901.00,4055,20220708,-17.26,2755,20221013,21.78,3855,-12.97,20230420,2800,19.82,20230103,4055,-17.26,20220708,2755,21.78,20221013,2.14,N,017510,500,76 억,,273010,N,N,0,N,00,N
20230626,090308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3365,-5,5,-0.15,1465685,436,0.69,3370,3390,3340,4380,2360,3370,3361.66,1.79,0,-137,3556,3462,3411,3317,3266,3437,3292,76,1010,500,2350,5,1,15246000,513,22.74,0.69,12,0.00,148.00,4901.00,4055,20220708,-17.02,2755,20221013,22.14,3855,-12.71,20230420,2800,20.18,20230103,4055,-17.02,20220708,2755,22.14,20221013,2.14,N,017510,500,76 억,,273010,N,N,0,N,00,N
20230623,154718,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3370,-150,5,-4.26,215607405,63220,150.68,3485,3505,3360,4575,2465,3520,3410.43,1.82,0,-4195,3613,3566,3503,3456,3393,3590,3480,76,1055,500,2460,5,1,15246000,514,22.77,0.69,12,0.41,148.00,4901.00,4055,20220708,-16.89,2755,20221013,22.32,3855,-12.58,20230420,2800,20.36,20230103,4055,-16.89,20220708,2755,22.32,20221013,2.08,N,017510,500,76 억,,277205,N,N,0,N,00,N
20230623,140239,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3410,-110,5,-3.12,172719770,50519,120.41,3485,3505,3390,4575,2465,3520,3418.91,1.82,0,-3035,3613,3566,3503,3456,3393,3590,3480,76,1055,500,2460,5,1,15246000,520,23.04,0.70,12,0.33,148.00,4901.00,4055,20220708,-15.91,2755,20221013,23.77,3855,-11.54,20230420,2800,21.79,20230103,4055,-15.91,20220708,2755,23.77,20221013,2.08,N,017510,500,76 억,,277205,N,N,0,N,00,N
20230622,160353,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3520,50,2,1.44,146179250,41881,53.83,3470,3550,3440,4510,2430,3470,3490.21,1.89,0,-9861,3616,3542,3486,3412,3356,3515,3385,76,1040,500,2420,5,1,15246000,537,23.78,0.72,12,0.27,148.00,4901.00,4055,20220708,-13.19,2755,20221013,27.77,3855,-8.69,20230420,2800,25.71,20230103,4055,-13.19,20220708,2755,27.77,20221013,2.12,N,017510,500,76 억,,288371,N,N,0,N,00,N
20230622,150136,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3465,-5,5,-0.14,131965210,37815,48.61,3470,3550,3440,4510,2430,3470,3489.76,1.89,0,-8568,3616,3542,3486,3412,3356,3515,3385,76,1040,500,2420,5,1,15246000,528,23.41,0.71,12,0.25,148.00,4901.00,4055,20220708,-14.55,2755,20221013,25.77,3855,-10.12,20230420,2800,23.75,20230103,4055,-14.55,20220708,2755,25.77,20221013,2.12,N,017510,500,76 억,,288371,N,N,0,N,00,N
20230622,140242,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3485,15,2,0.43,113047685,32360,41.59,3470,3550,3440,4510,2430,3470,3493.44,1.89,0,-6873,3616,3542,3486,3412,3356,3515,3385,76,1040,500,2420,5,1,15246000,531,23.55,0.71,12,0.21,148.00,4901.00,4055,20220708,-14.06,2755,20221013,26.50,3855,-9.60,20230420,2800,24.46,20230103,4055,-14.06,20220708,2755,26.50,20221013,2.12,N,017510,500,76 억,,288371,N,N,0,N,00,N
20230622,130627,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3500,30,2,0.86,110345265,31583,40.60,3470,3550,3440,4510,2430,3470,3493.82,1.89,0,-6700,3616,3542,3486,3412,3356,3515,3385,76,1040,500,2420,5,1,15246000,534,23.65,0.71,12,0.21,148.00,4901.00,4055,20220708,-13.69,2755,20221013,27.04,3855,-9.21,20230420,2800,25.00,20230103,4055,-13.69,20220708,2755,27.04,20221013,2.12,N,017510,500,76 억,,288371,N,N,0,N,00,N
20230622,120522,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3480,10,2,0.29,93920240,26890,34.56,3470,3550,3440,4510,2430,3470,3492.76,1.89,0,-5024,3616,3542,3486,3412,3356,3515,3385,76,1040,500,2420,5,1,15246000,531,23.51,0.71,12,0.18,148.00,4901.00,4055,20220708,-14.18,2755,20221013,26.32,3855,-9.73,20230420,2800,24.29,20230103,4055,-14.18,20220708,2755,26.32,20221013,2.12,N,017510,500,76 억,,288371,N,N,0,N,00,N
20230622,110140,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3500,30,2,0.86,61998830,17743,22.81,3470,3550,3450,4510,2430,3470,3494.27,1.89,0,-1896,3616,3542,3486,3412,3356,3515,3385,76,1040,500,2420,5,1,15246000,534,23.65,0.71,12,0.12,148.00,4901.00,4055,20220708,-13.69,2755,20221013,27.04,3855,-9.21,20230420,2800,25.00,20230103,4055,-13.69,20220708,2755,27.04,20221013,2.12,N,017510,500,76 억,,288371,N,N,0,N,00,N
20230622,100133,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3495,25,2,0.72,52636720,15061,19.36,3470,3550,3450,4510,2430,3470,3494.90,1.89,0,-1859,3616,3542,3486,3412,3356,3515,3385,76,1040,500,2420,5,1,15246000,533,23.61,0.71,12,0.10,148.00,4901.00,4055,20220708,-13.81,2755,20221013,26.86,3855,-9.34,20230420,2800,24.82,20230103,4055,-13.81,20220708,2755,26.86,20221013,2.12,N,017510,500,76 억,,288371,N,N,0,N,00,N
20230622,090949,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3465,-5,5,-0.14,6210320,1797,2.31,3470,3470,3450,4510,2430,3470,3455.94,1.89,0,-7,3616,3542,3486,3412,3356,3515,3385,76,1040,500,2420,5,1,15246000,528,23.41,0.71,12,0.01,148.00,4901.00,4055,20220708,-14.55,2755,20221013,25.77,3855,-10.12,20230420,2800,23.75,20230103,4055,-14.55,20220708,2755,25.77,20221013,2.12,N,017510,500,76 억,,288371,N,N,0,N,00,N
20230621,160415,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3470,-50,5,-1.42,270484175,77770,105.17,3520,3560,3430,4575,2465,3520,3478.00,1.75,0,22066,3683,3601,3528,3446,3373,3565,3410,76,1055,500,2460,5,1,15246000,529,23.45,0.71,12,0.51,148.00,4901.00,4165,20220620,-16.69,2755,20221013,25.95,3855,-9.99,20230420,2800,23.93,20230103,4055,-14.43,20220708,2755,25.95,20221013,2.17,N,017510,500,76 억,,266305,N,N,0,N,00,N
20230621,150657,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3485,-35,5,-0.99,247769675,71242,96.34,3520,3560,3430,4575,2465,3520,3477.86,1.75,0,21799,3683,3601,3528,3446,3373,3565,3410,76,1055,500,2460,5,1,15246000,531,23.55,0.71,12,0.47,148.00,4901.00,4165,20220620,-16.33,2755,20221013,26.50,3855,-9.60,20230420,2800,24.46,20230103,4055,-14.06,20220708,2755,26.50,20221013,2.17,N,017510,500,76 억,,266305,N,N,0,N,00,N
20230621,140530,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3510,-10,5,-0.28,236919640,68135,92.14,3520,3560,3430,4575,2465,3520,3477.21,1.75,0,20976,3683,3601,3528,3446,3373,3565,3410,76,1055,500,2460,5,1,15246000,535,23.72,0.72,12,0.45,148.00,4901.00,4165,20220620,-15.73,2755,20221013,27.40,3855,-8.95,20230420,2800,25.36,20230103,4055,-13.44,20220708,2755,27.40,20221013,2.17,N,017510,500,76 억,,266305,N,N,0,N,00,N
20230621,130704,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3515,-5,5,-0.14,198246200,57190,77.34,3520,3535,3430,4575,2465,3520,3466.45,1.75,0,19606,3683,3601,3528,3446,3373,3565,3410,76,1055,500,2460,5,1,15246000,536,23.75,0.72,12,0.38,148.00,4901.00,4165,20220620,-15.61,2755,20221013,27.59,3855,-8.82,20230420,2800,25.54,20230103,4055,-13.32,20220708,2755,27.59,20221013,2.17,N,017510,500,76 억,,266305,N,N,0,N,00,N
20230621,120615,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3470,-50,5,-1.42,157795870,45611,61.68,3520,3520,3430,4575,2465,3520,3459.60,1.75,0,15435,3683,3601,3528,3446,3373,3565,3410,76,1055,500,2460,5,1,15246000,529,23.45,0.71,12,0.30,148.00,4901.00,4165,20220620,-16.69,2755,20221013,25.95,3855,-9.99,20230420,2800,23.93,20230103,4055,-14.43,20220708,2755,25.95,20221013,2.17,N,017510,500,76 억,,266305,N,N,0,N,00,N
20230621,110309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3465,-55,5,-1.56,70645900,20407,27.60,3520,3520,3430,4575,2465,3520,3461.85,1.75,0,6937,3683,3601,3528,3446,3373,3565,3410,76,1055,500,2460,5,1,15246000,528,23.41,0.71,12,0.13,148.00,4901.00,4165,20220620,-16.81,2755,20221013,25.77,3855,-10.12,20230420,2800,23.75,20230103,4055,-14.55,20220708,2755,25.77,20221013,2.17,N,017510,500,76 억,,266305,N,N,0,N,00,N
20230621,100804,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3485,-35,5,-0.99,61048045,17640,23.85,3520,3520,3430,4575,2465,3520,3460.77,1.75,0,5972,3683,3601,3528,3446,3373,3565,3410,76,1055,500,2460,5,1,15246000,531,23.55,0.71,12,0.12,148.00,4901.00,4165,20220620,-16.33,2755,20221013,26.50,3855,-9.60,20230420,2800,24.46,20230103,4055,-14.06,20220708,2755,26.50,20221013,2.17,N,017510,500,76 억,,266305,N,N,0,N,00,N
20230621,090809,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3495,-25,5,-0.71,5206230,1484,2.01,3520,3520,3495,4575,2465,3520,3508.24,1.75,0,-782,3683,3601,3528,3446,3373,3565,3410,76,1055,500,2460,5,1,15246000,533,23.61,0.71,12,0.01,148.00,4901.00,4165,20220620,-16.09,2755,20221013,26.86,3855,-9.34,20230420,2800,24.82,20230103,4055,-13.81,20220708,2755,26.86,20221013,2.17,N,017510,500,76 억,,266305,N,N,0,N,00,N
20230620,160738,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3520,-40,5,-1.12,253771750,72294,43.47,3565,3610,3455,4625,2495,3560,3510.27,1.74,0,145,3643,3601,3523,3481,3403,3622,3502,76,1065,500,2490,5,1,15246000,537,23.78,0.72,12,0.47,148.00,4901.00,4165,20220620,-15.49,2755,20221013,27.77,3855,-8.69,20230420,2800,25.71,20230103,4165,-15.49,20220620,2755,27.77,20221013,2.21,N,017510,500,76 억,,266008,N,N,0,N,00,N
20230620,150117,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3490,-70,5,-1.97,242884200,69179,41.60,3565,3610,3455,4625,2495,3560,3510.95,1.74,0,253,3643,3601,3523,3481,3403,3622,3502,76,1065,500,2490,5,1,15246000,532,23.58,0.71,12,0.45,148.00,4901.00,4165,20220620,-16.21,2755,20221013,26.68,3855,-9.47,20230420,2800,24.64,20230103,4165,-16.21,20220620,2755,26.68,20221013,2.21,N,017510,500,76 억,,266008,N,N,0,N,00,N
20230620,140702,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3490,-70,5,-1.97,217816085,61981,37.27,3565,3610,3455,4625,2495,3560,3514.24,1.74,0,1592,3643,3601,3523,3481,3403,3622,3502,76,1065,500,2490,5,1,15246000,532,23.58,0.71,12,0.41,148.00,4901.00,4165,20220620,-16.21,2755,20221013,26.68,3855,-9.47,20230420,2800,24.64,20230103,4165,-16.21,20220620,2755,26.68,20221013,2.21,N,017510,500,76 억,,266008,N,N,0,N,00,N
20230620,130550,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3485,-75,5,-2.11,209024070,59458,35.76,3565,3610,3455,4625,2495,3560,3515.49,1.74,0,1490,3643,3601,3523,3481,3403,3622,3502,76,1065,500,2490,5,1,15246000,531,23.55,0.71,12,0.39,148.00,4901.00,4165,20220620,-16.33,2755,20221013,26.50,3855,-9.60,20230420,2800,24.46,20230103,4165,-16.33,20220620,2755,26.50,20221013,2.21,N,017510,500,76 억,,266008,N,N,0,N,00,N
20230620,120932,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3480,-80,5,-2.25,193319800,54950,33.04,3565,3610,3455,4625,2495,3560,3518.10,1.74,0,-639,3643,3601,3523,3481,3403,3622,3502,76,1065,500,2490,5,1,15246000,531,23.51,0.71,12,0.36,148.00,4901.00,4165,20220620,-16.45,2755,20221013,26.32,3855,-9.73,20230420,2800,24.29,20230103,4165,-16.45,20220620,2755,26.32,20221013,2.21,N,017510,500,76 억,,266008,N,N,0,N,00,N
20230620,110113,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3480,-80,5,-2.25,137820940,38996,23.45,3565,3610,3470,4625,2495,3560,3534.23,1.74,0,-2994,3643,3601,3523,3481,3403,3622,3502,76,1065,500,2490,5,1,15246000,531,23.51,0.71,12,0.26,148.00,4901.00,4165,20220620,-16.45,2755,20221013,26.32,3855,-9.73,20230420,2800,24.29,20230103,4165,-16.45,20220620,2755,26.32,20221013,2.21,N,017510,500,76 억,,266008,N,N,0,N,00,N
20230620,100315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3545,-15,5,-0.42,82275785,23086,13.88,3565,3610,3530,4625,2495,3560,3563.88,1.74,0,-3829,3643,3601,3523,3481,3403,3622,3502,76,1065,500,2490,5,1,15246000,540,23.95,0.72,12,0.15,148.00,4901.00,4165,20220620,-14.89,2755,20221013,28.68,3855,-8.04,20230420,2800,26.61,20230103,4165,-14.89,20220620,2755,28.68,20221013,2.21,N,017510,500,76 억,,266008,N,N,0,N,00,N
20230620,091024,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3580,20,2,0.56,31027660,8647,5.20,3565,3610,3565,4625,2495,3560,3588.26,1.74,0,-1656,3643,3601,3523,3481,3403,3622,3502,76,1065,500,2490,5,1,15246000,546,24.19,0.73,12,0.06,148.00,4901.00,4165,20220620,-14.05,2755,20221013,29.95,3855,-7.13,20230420,2800,27.86,20230103,4165,-14.05,20220620,2755,29.95,20221013,2.21,N,017510,500,76 억,,266008,N,N,0,N,00,N
20230619,161035,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3560,135,2,3.94,583140005,165255,483.39,3485,3565,3445,4450,2400,3425,3528.73,1.67,0,9349,3525,3475,3390,3340,3255,3500,3365,76,1025,500,2390,5,1,15246000,543,24.05,0.73,12,1.08,148.00,4901.00,4225,20220616,-15.74,2755,20221013,29.22,3855,-7.65,20230420,2800,27.14,20230103,4165,-14.53,20220620,2755,29.22,20221013,2.20,N,017510,500,76 억,,253954,N,N,0,N,00,N
20230619,150232,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,115,2,3.36,528490155,149883,438.42,3485,3565,3445,4450,2400,3425,3526.02,1.67,0,10388,3525,3475,3390,3340,3255,3500,3365,76,1025,500,2390,5,1,15246000,540,23.92,0.72,12,0.98,148.00,4901.00,4225,20220616,-16.21,2755,20221013,28.49,3855,-8.17,20230420,2800,26.43,20230103,4165,-15.01,20220620,2755,28.49,20221013,2.20,N,017510,500,76 억,,253954,N,N,0,N,00,N
20230619,140246,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3550,125,2,3.65,504485610,143109,418.61,3485,3565,3445,4450,2400,3425,3525.18,1.67,0,10653,3525,3475,3390,3340,3255,3500,3365,76,1025,500,2390,5,1,15246000,541,23.99,0.72,12,0.94,148.00,4901.00,4225,20220616,-15.98,2755,20221013,28.86,3855,-7.91,20230420,2800,26.79,20230103,4165,-14.77,20220620,2755,28.86,20221013,2.20,N,017510,500,76 억,,253954,N,N,0,N,00,N
20230619,130220,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,115,2,3.36,427724975,121506,355.42,3485,3565,3445,4450,2400,3425,3520.20,1.67,0,9394,3525,3475,3390,3340,3255,3500,3365,76,1025,500,2390,5,1,15246000,540,23.92,0.72,12,0.80,148.00,4901.00,4225,20220616,-16.21,2755,20221013,28.49,3855,-8.17,20230420,2800,26.43,20230103,4165,-15.01,20220620,2755,28.49,20221013,2.20,N,017510,500,76 억,,253954,N,N,0,N,00,N
20230619,120440,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3520,95,2,2.77,393385985,111782,326.97,3485,3565,3445,4450,2400,3425,3519.22,1.67,0,10986,3525,3475,3390,3340,3255,3500,3365,76,1025,500,2390,5,1,15246000,537,23.78,0.72,12,0.73,148.00,4901.00,4225,20220616,-16.69,2755,20221013,27.77,3855,-8.69,20230420,2800,25.71,20230103,4165,-15.49,20220620,2755,27.77,20221013,2.20,N,017510,500,76 억,,253954,N,N,0,N,00,N
20230619,110624,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3535,110,2,3.21,308138620,87742,256.65,3485,3560,3445,4450,2400,3425,3511.87,1.67,0,10821,3525,3475,3390,3340,3255,3500,3365,76,1025,500,2390,5,1,15246000,539,23.89,0.72,12,0.58,148.00,4901.00,4225,20220616,-16.33,2755,20221013,28.31,3855,-8.30,20230420,2800,26.25,20230103,4165,-15.13,20220620,2755,28.31,20221013,2.20,N,017510,500,76 억,,253954,N,N,0,N,00,N
20230619,100956,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3530,105,2,3.07,232966690,66477,194.45,3485,3550,3445,4450,2400,3425,3504.47,1.67,0,8509,3525,3475,3390,3340,3255,3500,3365,76,1025,500,2390,5,1,15246000,538,23.85,0.72,12,0.44,148.00,4901.00,4225,20220616,-16.45,2755,20221013,28.13,3855,-8.43,20230420,2800,26.07,20230103,4165,-15.25,20220620,2755,28.13,20221013,2.20,N,017510,500,76 억,,253954,N,N,0,N,00,N
20230619,090109,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3450,25,2,0.73,19427285,5592,16.36,3485,3485,3445,4450,2400,3425,3474.12,1.67,0,-2599,3525,3475,3390,3340,3255,3500,3365,76,1025,500,2390,5,1,15246000,526,23.31,0.70,12,0.04,148.00,4901.00,4225,20220616,-18.34,2755,20221013,25.23,3855,-10.51,20230420,2800,23.21,20230103,4165,-17.17,20220620,2755,25.23,20221013,2.20,N,017510,500,76 억,,253954,N,N,0,N,00,N
20230616,160907,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3425,130,2,3.95,113155045,33397,137.97,3325,3440,3305,4280,2310,3295,3388.18,1.66,0,312,3381,3337,3301,3257,3221,3320,3240,76,985,500,2300,5,1,15246000,522,23.14,0.70,12,0.22,148.00,4901.00,4315,20220615,-20.63,2755,20221013,24.32,3855,-11.15,20230420,2800,22.32,20230103,4225,-18.93,20220616,2755,24.32,20221013,2.20,N,017510,500,76 억,,253834,N,N,0,N,00,N
20230616,150517,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3425,130,2,3.95,101923925,30114,124.41,3325,3440,3305,4280,2310,3295,3384.60,1.66,0,1064,3381,3337,3301,3257,3221,3320,3240,76,985,500,2300,5,1,15246000,522,23.14,0.70,12,0.20,148.00,4901.00,4315,20220615,-20.63,2755,20221013,24.32,3855,-11.15,20230420,2800,22.32,20230103,4225,-18.93,20220616,2755,24.32,20221013,2.20,N,017510,500,76 억,,253834,N,N,0,N,00,N
20230616,140500,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3385,90,2,2.73,51873610,15459,63.86,3325,3410,3305,4280,2310,3295,3355.56,1.66,0,1893,3381,3337,3301,3257,3221,3320,3240,76,985,500,2300,5,1,15246000,516,22.87,0.69,12,0.10,148.00,4901.00,4315,20220615,-21.55,2755,20221013,22.87,3855,-12.19,20230420,2800,20.89,20230103,4225,-19.88,20220616,2755,22.87,20221013,2.20,N,017510,500,76 억,,253834,N,N,0,N,00,N
20230616,130430,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3365,70,2,2.12,40606260,12132,50.12,3325,3375,3305,4280,2310,3295,3347.04,1.66,0,1780,3381,3337,3301,3257,3221,3320,3240,76,985,500,2300,5,1,15246000,513,22.74,0.69,12,0.08,148.00,4901.00,4315,20220615,-22.02,2755,20221013,22.14,3855,-12.71,20230420,2800,20.18,20230103,4225,-20.36,20220616,2755,22.14,20221013,2.20,N,017510,500,76 억,,253834,N,N,0,N,00,N
20230616,120743,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3355,60,2,1.82,36255955,10839,44.78,3325,3375,3305,4280,2310,3295,3344.95,1.66,0,1299,3381,3337,3301,3257,3221,3320,3240,76,985,500,2300,5,1,15246000,512,22.67,0.68,12,0.07,148.00,4901.00,4315,20220615,-22.25,2755,20221013,21.78,3855,-12.97,20230420,2800,19.82,20230103,4225,-20.59,20220616,2755,21.78,20221013,2.20,N,017510,500,76 억,,253834,N,N,0,N,00,N
20230616,110720,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3365,70,2,2.12,31117020,9311,38.47,3325,3365,3305,4280,2310,3295,3341.96,1.66,0,1127,3381,3337,3301,3257,3221,3320,3240,76,985,500,2300,5,1,15246000,513,22.74,0.69,12,0.06,148.00,4901.00,4315,20220615,-22.02,2755,20221013,22.14,3855,-12.71,20230420,2800,20.18,20230103,4225,-20.36,20220616,2755,22.14,20221013,2.20,N,017510,500,76 억,,253834,N,N,0,N,00,N
20230616,100857,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3355,60,2,1.82,20994605,6297,26.01,3325,3360,3305,4280,2310,3295,3334.06,1.66,0,578,3381,3337,3301,3257,3221,3320,3240,76,985,500,2300,5,1,15246000,512,22.67,0.68,12,0.04,148.00,4901.00,4315,20220615,-22.25,2755,20221013,21.78,3855,-12.97,20230420,2800,19.82,20230103,4225,-20.59,20220616,2755,21.78,20221013,2.20,N,017510,500,76 억,,253834,N,N,0,N,00,N
20230616,090620,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3310,15,2,0.46,12018130,3615,14.93,3325,3335,3305,4280,2310,3295,3324.52,1.66,0,87,3381,3337,3301,3257,3221,3320,3240,76,985,500,2300,5,1,15246000,505,22.36,0.68,12,0.02,148.00,4901.00,4315,20220615,-23.29,2755,20221013,20.15,3855,-14.14,20230420,2800,18.21,20230103,4225,-21.66,20220616,2755,20.15,20221013,2.20,N,017510,500,76 억,,253834,N,N,0,N,00,N
20230615,150606,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3295,-5,5,-0.15,77117325,23321,33.47,3300,3345,3265,4290,2310,3300,3306.78,1.68,0,-2448,3526,3412,3346,3232,3166,3380,3200,76,990,500,2310,5,1,15246000,502,22.26,0.67,12,0.15,148.00,4901.00,4375,20220614,-24.69,2755,20221013,19.60,3855,-14.53,20230420,2800,17.68,20230103,4315,-23.64,20220615,2755,19.60,20221013,2.21,N,017510,500,76 억,,256409,N,N,0,N,00,N
20230615,140644,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3295,-5,5,-0.15,70800805,21405,30.72,3300,3345,3265,4290,2310,3300,3307.68,1.68,0,-2792,3526,3412,3346,3232,3166,3380,3200,76,990,500,2310,5,1,15246000,502,22.26,0.67,12,0.14,148.00,4901.00,4375,20220614,-24.69,2755,20221013,19.60,3855,-14.53,20230420,2800,17.68,20230103,4315,-23.64,20220615,2755,19.60,20221013,2.21,N,017510,500,76 억,,256409,N,N,0,N,00,N
20230615,130445,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3330,30,2,0.91,57394365,17357,24.91,3300,3345,3265,4290,2310,3300,3306.70,1.68,0,-1990,3526,3412,3346,3232,3166,3380,3200,76,990,500,2310,5,1,15246000,508,22.50,0.68,12,0.11,148.00,4901.00,4375,20220614,-23.89,2755,20221013,20.87,3855,-13.62,20230420,2800,18.93,20230103,4315,-22.83,20220615,2755,20.87,20221013,2.21,N,017510,500,76 억,,256409,N,N,0,N,00,N
20230615,120601,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3320,20,2,0.61,55379180,16747,24.04,3300,3345,3265,4290,2310,3300,3306.81,1.68,0,-1973,3526,3412,3346,3232,3166,3380,3200,76,990,500,2310,5,1,15246000,506,22.43,0.68,12,0.11,148.00,4901.00,4375,20220614,-24.11,2755,20221013,20.51,3855,-13.88,20230420,2800,18.57,20230103,4315,-23.06,20220615,2755,20.51,20221013,2.21,N,017510,500,76 억,,256409,N,N,0,N,00,N
20230615,110607,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3295,-5,5,-0.15,38288385,11557,16.59,3300,3345,3290,4290,2310,3300,3313.00,1.68,0,-1415,3526,3412,3346,3232,3166,3380,3200,76,990,500,2310,5,1,15246000,502,22.26,0.67,12,0.08,148.00,4901.00,4375,20220614,-24.69,2755,20221013,19.60,3855,-14.53,20230420,2800,17.68,20230103,4315,-23.64,20220615,2755,19.60,20221013,2.21,N,017510,500,76 억,,256409,N,N,0,N,00,N
20230611,184754,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3410,-20,5,-0.58,116641375,33812,59.38,3435,3500,3410,4455,2405,3430,3449.94,1.61,157,451,3576,3502,3451,3377,3326,3477,3352,76,1025,500,2400,5,1,15246000,520,23.04,0.70,12,0.22,148.00,4901.00,4960,20220608,-31.25,2755,20221013,23.77,3855,-11.54,20230420,2800,21.79,20230103,4640,-26.51,20220609,2755,23.77,20221013,2.25,N,017510,500,76 억,,245486,N,N,0,N,00,N