KissMeData/024840/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
20230630,160331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1822,0,3,0.00,624496531,343973,73.88,1823,1845,1799,2365,1276,1822,1815.52,1.27,0,40891,1901,1861,1836,1796,1771,1849,1784,170,544,500,1270,1,1,33952533,619,36.44,0.59,12,1.01,50.00,3075.00,2375,20230504,-23.28,1200,20221013,51.83,2375,-23.28,20230504,1200,51.83,20230103,2375,-23.28,20230504,1200,51.83,20221013,6.27,N,024840,500,169 억,,431402,N,N,0,N,00,N
20230630,150334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1832,10,2,0.55,582354568,320903,68.92,1823,1845,1799,2365,1276,1822,1814.74,1.27,0,40332,1901,1861,1836,1796,1771,1849,1784,170,544,500,1270,1,1,33952533,622,36.64,0.60,12,0.95,50.00,3075.00,2375,20230504,-22.86,1200,20221013,52.67,2375,-22.86,20230504,1200,52.67,20230103,2375,-22.86,20230504,1200,52.67,20221013,6.27,N,024840,500,169 억,,431402,N,N,0,N,00,N
20230630,140333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1822,0,3,0.00,479852789,264681,56.85,1823,1845,1799,2365,1276,1822,1812.95,1.27,0,43185,1901,1861,1836,1796,1771,1849,1784,170,544,500,1270,1,1,33952533,619,36.44,0.59,12,0.78,50.00,3075.00,2375,20230504,-23.28,1200,20221013,51.83,2375,-23.28,20230504,1200,51.83,20230103,2375,-23.28,20230504,1200,51.83,20221013,6.27,N,024840,500,169 억,,431402,N,N,0,N,00,N
20230630,130334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1819,-3,5,-0.16,419817196,231701,49.76,1823,1845,1799,2365,1276,1822,1811.89,1.27,0,51347,1901,1861,1836,1796,1771,1849,1784,170,544,500,1270,1,1,33952533,618,36.38,0.59,12,0.68,50.00,3075.00,2375,20230504,-23.41,1200,20221013,51.58,2375,-23.41,20230504,1200,51.58,20230103,2375,-23.41,20230504,1200,51.58,20221013,6.27,N,024840,500,169 억,,431402,N,N,0,N,00,N
20230630,120331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1815,-7,5,-0.38,353377303,195015,41.88,1823,1845,1799,2365,1276,1822,1812.05,1.27,0,47291,1901,1861,1836,1796,1771,1849,1784,170,544,500,1270,1,1,33952533,616,36.30,0.59,12,0.57,50.00,3075.00,2375,20230504,-23.58,1200,20221013,51.25,2375,-23.58,20230504,1200,51.25,20230103,2375,-23.58,20230504,1200,51.25,20221013,6.27,N,024840,500,169 억,,431402,N,N,0,N,00,N
20230630,110333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1815,-7,5,-0.38,289787826,160031,34.37,1823,1845,1799,2365,1276,1822,1810.82,1.27,0,40726,1901,1861,1836,1796,1771,1849,1784,170,544,500,1270,1,1,33952533,616,36.30,0.59,12,0.47,50.00,3075.00,2375,20230504,-23.58,1200,20221013,51.25,2375,-23.58,20230504,1200,51.25,20230103,2375,-23.58,20230504,1200,51.25,20221013,6.27,N,024840,500,169 억,,431402,N,N,0,N,00,N
20230630,100332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1819,-3,5,-0.16,233277778,128925,27.69,1823,1845,1799,2365,1276,1822,1809.41,1.27,0,31388,1901,1861,1836,1796,1771,1849,1784,170,544,500,1270,1,1,33952533,618,36.38,0.59,12,0.38,50.00,3075.00,2375,20230504,-23.41,1200,20221013,51.58,2375,-23.41,20230504,1200,51.58,20230103,2375,-23.41,20230504,1200,51.58,20221013,6.27,N,024840,500,169 억,,431402,N,N,0,N,00,N
20230630,090333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1819,-3,5,-0.16,19492510,10732,2.30,1823,1845,1805,2365,1276,1822,1816.30,1.27,0,944,1901,1861,1836,1796,1771,1849,1784,170,544,500,1270,1,1,33952533,618,36.38,0.59,12,0.03,50.00,3075.00,2375,20230504,-23.41,1200,20221013,51.58,2375,-23.41,20230504,1200,51.58,20230103,2375,-23.41,20230504,1200,51.58,20221013,6.27,N,024840,500,169 억,,431402,N,N,0,N,00,N
20230629,160333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1822,-48,5,-2.57,852942147,465288,93.69,1873,1876,1811,2430,1309,1870,1833.15,1.30,0,-9126,1936,1902,1878,1844,1820,1891,1833,170,560,500,1300,1,1,33952533,619,36.44,0.59,12,1.37,50.00,3075.00,2375,20230504,-23.28,1200,20221013,51.83,2375,-23.28,20230504,1200,51.83,20230103,2375,-23.28,20230504,1200,51.83,20221013,6.20,N,024840,500,169 억,,440548,N,N,0,N,00,N
20230629,150330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1818,-52,5,-2.78,741946423,404343,81.42,1873,1876,1811,2430,1309,1870,1834.94,1.30,0,-8530,1936,1902,1878,1844,1820,1891,1833,170,560,500,1300,1,1,33952533,617,36.36,0.59,12,1.19,50.00,3075.00,2375,20230504,-23.45,1200,20221013,51.50,2375,-23.45,20230504,1200,51.50,20230103,2375,-23.45,20230504,1200,51.50,20221013,6.20,N,024840,500,169 억,,440548,N,N,0,N,00,N
20230629,140330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1820,-50,5,-2.67,655908206,357029,71.89,1873,1876,1818,2430,1309,1870,1837.13,1.30,0,-14612,1936,1902,1878,1844,1820,1891,1833,170,560,500,1300,1,1,33952533,618,36.40,0.59,12,1.05,50.00,3075.00,2375,20230504,-23.37,1200,20221013,51.67,2375,-23.37,20230504,1200,51.67,20230103,2375,-23.37,20230504,1200,51.67,20221013,6.20,N,024840,500,169 억,,440548,N,N,0,N,00,N
20230629,130331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1825,-45,5,-2.41,543417316,295283,59.46,1873,1876,1822,2430,1309,1870,1840.33,1.30,0,-14875,1936,1902,1878,1844,1820,1891,1833,170,560,500,1300,1,1,33952533,620,36.50,0.59,12,0.87,50.00,3075.00,2375,20230504,-23.16,1200,20221013,52.08,2375,-23.16,20230504,1200,52.08,20230103,2375,-23.16,20230504,1200,52.08,20221013,6.20,N,024840,500,169 억,,440548,N,N,0,N,00,N
20230629,120331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1840,-30,5,-1.60,414890025,225016,45.31,1873,1876,1828,2430,1309,1870,1843.82,1.30,0,-22435,1936,1902,1878,1844,1820,1891,1833,170,560,500,1300,1,1,33952533,625,36.80,0.60,12,0.66,50.00,3075.00,2375,20230504,-22.53,1200,20221013,53.33,2375,-22.53,20230504,1200,53.33,20230103,2375,-22.53,20230504,1200,53.33,20221013,6.20,N,024840,500,169 억,,440548,N,N,0,N,00,N
20230629,110331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1846,-24,5,-1.28,254053834,137408,27.67,1873,1876,1840,2430,1309,1870,1848.90,1.30,0,-11705,1936,1902,1878,1844,1820,1891,1833,170,560,500,1300,1,1,33952533,627,36.92,0.60,12,0.40,50.00,3075.00,2375,20230504,-22.27,1200,20221013,53.83,2375,-22.27,20230504,1200,53.83,20230103,2375,-22.27,20230504,1200,53.83,20221013,6.20,N,024840,500,169 억,,440548,N,N,0,N,00,N
20230629,100332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1851,-19,5,-1.02,152737448,82437,16.60,1873,1876,1842,2430,1309,1870,1852.78,1.30,0,-14686,1936,1902,1878,1844,1820,1891,1833,170,560,500,1300,1,1,33952533,628,37.02,0.60,12,0.24,50.00,3075.00,2375,20230504,-22.06,1200,20221013,54.25,2375,-22.06,20230504,1200,54.25,20230103,2375,-22.06,20230504,1200,54.25,20221013,6.20,N,024840,500,169 억,,440548,N,N,0,N,00,N
20230629,090331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1876,6,2,0.32,10279237,5503,1.11,1873,1876,1866,2430,1309,1870,1867.93,1.30,0,-5252,1936,1902,1878,1844,1820,1891,1833,170,560,500,1300,1,1,33952533,637,37.52,0.61,12,0.02,50.00,3075.00,2375,20230504,-21.01,1200,20221013,56.33,2375,-21.01,20230504,1200,56.33,20230103,2375,-21.01,20230504,1200,56.33,20221013,6.20,N,024840,500,169 억,,440548,N,N,0,N,00,N
20230628,160328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1870,-15,5,-0.80,924167478,491532,115.79,1886,1912,1854,2450,1320,1885,1880.18,1.46,0,-54577,1916,1900,1870,1854,1824,1908,1862,170,565,500,1310,1,1,33952533,635,37.40,0.61,12,1.45,50.00,3075.00,2375,20230504,-21.26,1200,20221013,55.83,2375,-21.26,20230504,1200,55.83,20230103,2375,-21.26,20230504,1200,55.83,20221013,6.11,N,024840,500,169 억,,497208,N,N,0,N,00,N
20230628,150330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1863,-22,5,-1.17,772693870,410138,96.61,1886,1912,1857,2450,1320,1885,1883.99,1.46,0,-56721,1916,1900,1870,1854,1824,1908,1862,170,565,500,1310,1,1,33952533,633,37.26,0.61,12,1.21,50.00,3075.00,2375,20230504,-21.56,1200,20221013,55.25,2375,-21.56,20230504,1200,55.25,20230103,2375,-21.56,20230504,1200,55.25,20221013,6.11,N,024840,500,169 억,,497208,N,N,0,N,00,N
20230628,140328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1864,-21,5,-1.11,695910901,368899,86.90,1886,1912,1857,2450,1320,1885,1886.45,1.46,0,-53496,1916,1900,1870,1854,1824,1908,1862,170,565,500,1310,1,1,33952533,633,37.28,0.61,12,1.09,50.00,3075.00,2375,20230504,-21.52,1200,20221013,55.33,2375,-21.52,20230504,1200,55.33,20230103,2375,-21.52,20230504,1200,55.33,20221013,6.11,N,024840,500,169 억,,497208,N,N,0,N,00,N
20230628,130329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1871,-14,5,-0.74,563534786,297884,70.17,1886,1912,1871,2450,1320,1885,1891.79,1.46,0,-35045,1916,1900,1870,1854,1824,1908,1862,170,565,500,1310,1,1,33952533,635,37.42,0.61,12,0.88,50.00,3075.00,2375,20230504,-21.22,1200,20221013,55.92,2375,-21.22,20230504,1200,55.92,20230103,2375,-21.22,20230504,1200,55.92,20221013,6.11,N,024840,500,169 억,,497208,N,N,0,N,00,N
20230628,120301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1888,3,2,0.16,413381118,218012,51.36,1886,1912,1876,2450,1320,1885,1896.14,1.46,0,-13140,1916,1900,1870,1854,1824,1908,1862,170,565,500,1310,1,1,33952533,641,37.76,0.61,12,0.64,50.00,3075.00,2375,20230504,-20.51,1200,20221013,57.33,2375,-20.51,20230504,1200,57.33,20230103,2375,-20.51,20230504,1200,57.33,20221013,6.11,N,024840,500,169 억,,497208,N,N,0,N,00,N
20230628,110331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1890,5,2,0.27,376666735,198578,46.78,1886,1912,1876,2450,1320,1885,1896.82,1.46,0,-8073,1916,1900,1870,1854,1824,1908,1862,170,565,500,1310,1,1,33952533,642,37.80,0.61,12,0.58,50.00,3075.00,2375,20230504,-20.42,1200,20221013,57.50,2375,-20.42,20230504,1200,57.50,20230103,2375,-20.42,20230504,1200,57.50,20221013,6.11,N,024840,500,169 억,,497208,N,N,0,N,00,N
20230628,100330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1900,15,2,0.80,272886633,143853,33.89,1886,1912,1876,2450,1320,1885,1896.98,1.46,0,1005,1916,1900,1870,1854,1824,1908,1862,170,565,500,1310,1,1,33952533,645,38.00,0.62,12,0.42,50.00,3075.00,2375,20230504,-20.00,1200,20221013,58.33,2375,-20.00,20230504,1200,58.33,20230103,2375,-20.00,20230504,1200,58.33,20221013,6.11,N,024840,500,169 억,,497208,N,N,0,N,00,N
20230628,090329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1876,-9,5,-0.48,28297069,15019,3.54,1886,1888,1876,2450,1320,1885,1884.08,1.46,0,-5858,1916,1900,1870,1854,1824,1908,1862,170,565,500,1310,1,1,33952533,637,37.52,0.61,12,0.04,50.00,3075.00,2375,20230504,-21.01,1200,20221013,56.33,2375,-21.01,20230504,1200,56.33,20230103,2375,-21.01,20230504,1200,56.33,20221013,6.11,N,024840,500,169 억,,497208,N,N,0,N,00,N
20230627,160330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1885,25,2,1.34,780286381,419095,143.66,1849,1886,1840,2415,1302,1860,1861.79,1.65,0,-63108,1888,1874,1849,1835,1810,1881,1842,170,556,500,1300,1,1,33952533,640,37.70,0.61,12,1.23,50.00,3075.00,2375,20230504,-20.63,1200,20221013,57.08,2375,-20.63,20230504,1200,57.08,20230103,2375,-20.63,20230504,1200,57.08,20221013,6.13,N,024840,500,169 억,,559236,N,N,0,N,00,N
20230627,150332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1883,23,2,1.24,728767556,391751,134.28,1849,1883,1840,2415,1302,1860,1860.28,1.65,0,-63063,1888,1874,1849,1835,1810,1881,1842,170,556,500,1300,1,1,33952533,639,37.66,0.61,12,1.15,50.00,3075.00,2375,20230504,-20.72,1200,20221013,56.92,2375,-20.72,20230504,1200,56.92,20230103,2375,-20.72,20230504,1200,56.92,20221013,6.13,N,024840,500,169 억,,559236,N,N,0,N,00,N
20230627,140334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1865,5,2,0.27,579718662,312143,107.00,1849,1882,1840,2415,1302,1860,1857.22,1.65,0,-45847,1888,1874,1849,1835,1810,1881,1842,170,556,500,1300,1,1,33952533,633,37.30,0.61,12,0.92,50.00,3075.00,2375,20230504,-21.47,1200,20221013,55.42,2375,-21.47,20230504,1200,55.42,20230103,2375,-21.47,20230504,1200,55.42,20221013,6.13,N,024840,500,169 억,,559236,N,N,0,N,00,N
20230627,130334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1860,0,3,0.00,508656353,273991,93.92,1849,1882,1840,2415,1302,1860,1856.47,1.65,0,-45473,1888,1874,1849,1835,1810,1881,1842,170,556,500,1300,1,1,33952533,632,37.20,0.60,12,0.81,50.00,3075.00,2375,20230504,-21.68,1200,20221013,55.00,2375,-21.68,20230504,1200,55.00,20230103,2375,-21.68,20230504,1200,55.00,20221013,6.13,N,024840,500,169 억,,559236,N,N,0,N,00,N
20230627,120336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1861,1,2,0.05,482017093,259654,89.00,1849,1882,1840,2415,1302,1860,1856.38,1.65,0,-43038,1888,1874,1849,1835,1810,1881,1842,170,556,500,1300,1,1,33952533,632,37.22,0.61,12,0.76,50.00,3075.00,2375,20230504,-21.64,1200,20221013,55.08,2375,-21.64,20230504,1200,55.08,20230103,2375,-21.64,20230504,1200,55.08,20221013,6.13,N,024840,500,169 억,,559236,N,N,0,N,00,N
20230627,110335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1862,2,2,0.11,431869672,232747,79.78,1849,1882,1840,2415,1302,1860,1855.53,1.65,0,-38029,1888,1874,1849,1835,1810,1881,1842,170,556,500,1300,1,1,33952533,632,37.24,0.61,12,0.69,50.00,3075.00,2375,20230504,-21.60,1200,20221013,55.17,2375,-21.60,20230504,1200,55.17,20230103,2375,-21.60,20230504,1200,55.17,20221013,6.13,N,024840,500,169 억,,559236,N,N,0,N,00,N
20230627,100328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1850,-10,5,-0.54,251807117,135285,46.37,1849,1882,1844,2415,1302,1860,1861.31,1.65,0,-8425,1888,1874,1849,1835,1810,1881,1842,170,556,500,1300,1,1,33952533,628,37.00,0.60,12,0.40,50.00,3075.00,2375,20230504,-22.11,1200,20221013,54.17,2375,-22.11,20230504,1200,54.17,20230103,2375,-22.11,20230504,1200,54.17,20221013,6.13,N,024840,500,169 억,,559236,N,N,0,N,00,N
20230627,090330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1858,-2,5,-0.11,10491420,5677,1.95,1849,1858,1844,2415,1302,1860,1848.06,1.65,0,1567,1888,1874,1849,1835,1810,1881,1842,170,556,500,1300,1,1,33952533,631,37.16,0.60,12,0.02,50.00,3075.00,2375,20230504,-21.77,1200,20221013,54.83,2375,-21.77,20230504,1200,54.83,20230103,2375,-21.77,20230504,1200,54.83,20221013,6.13,N,024840,500,169 억,,559236,N,N,0,N,00,N
20230626,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1860,9,2,0.49,531260403,287710,55.65,1851,1863,1824,2405,1296,1851,1846.49,1.85,0,-72248,1915,1882,1852,1819,1789,1899,1836,170,554,500,1290,1,1,33952533,632,37.20,0.60,12,0.85,50.00,3075.00,2375,20230504,-21.68,1200,20221013,55.00,2375,-21.68,20230504,1200,55.00,20230103,2375,-21.68,20230504,1200,55.00,20221013,6.53,N,024840,500,169 억,,627511,N,N,0,N,00,N
20230626,150332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1851,0,3,0.00,499298642,270483,52.31,1851,1863,1824,2405,1296,1851,1845.95,1.85,0,-75362,1915,1882,1852,1819,1789,1899,1836,170,554,500,1290,1,1,33952533,628,37.02,0.60,12,0.80,50.00,3075.00,2375,20230504,-22.06,1200,20221013,54.25,2375,-22.06,20230504,1200,54.25,20230103,2375,-22.06,20230504,1200,54.25,20221013,6.53,N,024840,500,169 억,,627511,N,N,0,N,00,N
20230626,140330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1847,-4,5,-0.22,409264743,221820,42.90,1851,1863,1824,2405,1296,1851,1845.03,1.85,0,-70327,1915,1882,1852,1819,1789,1899,1836,170,554,500,1290,1,1,33952533,627,36.94,0.60,12,0.65,50.00,3075.00,2375,20230504,-22.23,1200,20221013,53.92,2375,-22.23,20230504,1200,53.92,20230103,2375,-22.23,20230504,1200,53.92,20221013,6.53,N,024840,500,169 억,,627511,N,N,0,N,00,N
20230626,130331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1853,2,2,0.11,329242185,178526,34.53,1851,1863,1824,2405,1296,1851,1844.23,1.85,0,-51864,1915,1882,1852,1819,1789,1899,1836,170,554,500,1290,1,1,33952533,629,37.06,0.60,12,0.53,50.00,3075.00,2375,20230504,-21.98,1200,20221013,54.42,2375,-21.98,20230504,1200,54.42,20230103,2375,-21.98,20230504,1200,54.42,20221013,6.53,N,024840,500,169 억,,627511,N,N,0,N,00,N
20230626,120328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1857,6,2,0.32,284187809,154159,29.82,1851,1863,1824,2405,1296,1851,1843.47,1.85,0,-38705,1915,1882,1852,1819,1789,1899,1836,170,554,500,1290,1,1,33952533,630,37.14,0.60,12,0.45,50.00,3075.00,2375,20230504,-21.81,1200,20221013,54.75,2375,-21.81,20230504,1200,54.75,20230103,2375,-21.81,20230504,1200,54.75,20221013,6.53,N,024840,500,169 억,,627511,N,N,0,N,00,N
20230626,110328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1856,5,2,0.27,219686728,119395,23.09,1851,1862,1824,2405,1296,1851,1840.00,1.85,0,-34718,1915,1882,1852,1819,1789,1899,1836,170,554,500,1290,1,1,33952533,630,37.12,0.60,12,0.35,50.00,3075.00,2375,20230504,-21.85,1200,20221013,54.67,2375,-21.85,20230504,1200,54.67,20230103,2375,-21.85,20230504,1200,54.67,20221013,6.53,N,024840,500,169 억,,627511,N,N,0,N,00,N
20230626,100329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1850,-1,5,-0.05,168624927,91870,17.77,1851,1860,1824,2405,1296,1851,1835.47,1.85,0,-32658,1915,1882,1852,1819,1789,1899,1836,170,554,500,1290,1,1,33952533,628,37.00,0.60,12,0.27,50.00,3075.00,2375,20230504,-22.11,1200,20221013,54.17,2375,-22.11,20230504,1200,54.17,20230103,2375,-22.11,20230504,1200,54.17,20221013,6.53,N,024840,500,169 억,,627511,N,N,0,N,00,N
20230626,090329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1833,-18,5,-0.97,20060078,10908,2.11,1851,1852,1833,2405,1296,1851,1839.02,1.85,0,-6855,1915,1882,1852,1819,1789,1899,1836,170,554,500,1290,1,1,33952533,622,36.66,0.60,12,0.03,50.00,3075.00,2375,20230504,-22.82,1200,20221013,52.75,2375,-22.82,20230504,1200,52.75,20230103,2375,-22.82,20230504,1200,52.75,20221013,6.53,N,024840,500,169 억,,627511,N,N,0,N,00,N
20230623,160526,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1851,1,2,0.05,948839698,513064,57.80,1850,1885,1822,2405,1295,1850,1849.36,1.90,0,-31773,1944,1897,1873,1826,1802,1885,1814,170,555,500,1290,1,1,33952533,628,37.02,0.60,12,1.51,50.00,3075.00,2375,20230504,-22.06,1200,20221013,54.25,2375,-22.06,20230504,1200,54.25,20230103,2375,-22.06,20230504,1200,54.25,20221013,6.56,N,024840,500,169 억,,646147,N,N,0,N,00,N
20230623,140256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1851,1,2,0.05,814760880,440536,49.63,1850,1885,1822,2405,1295,1850,1849.48,1.90,0,-24649,1944,1897,1873,1826,1802,1885,1814,170,555,500,1290,1,1,33952533,628,37.02,0.60,12,1.30,50.00,3075.00,2375,20230504,-22.06,1200,20221013,54.25,2375,-22.06,20230504,1200,54.25,20230103,2375,-22.06,20230504,1200,54.25,20221013,6.56,N,024840,500,169 억,,646147,N,N,0,N,00,N
20230622,160457,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1850,-40,5,-2.12,1633928366,869644,95.93,1886,1920,1849,2455,1323,1890,1878.87,2.11,0,-70741,1993,1941,1908,1856,1823,1925,1840,170,566,500,1320,1,1,33952533,628,37.00,0.60,12,2.56,50.00,3075.00,2375,20230504,-22.11,1200,20221013,54.17,2375,-22.11,20230504,1200,54.17,20230103,2375,-22.11,20230504,1200,54.17,20221013,6.46,N,024840,500,169 억,,717678,N,N,0,N,00,N
20230622,150830,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1858,-32,5,-1.69,1416767533,752344,82.99,1886,1920,1853,2455,1323,1890,1883.14,2.11,0,-79654,1993,1941,1908,1856,1823,1925,1840,170,566,500,1320,1,1,33952533,631,37.16,0.60,12,2.22,50.00,3075.00,2375,20230504,-21.77,1200,20221013,54.83,2375,-21.77,20230504,1200,54.83,20230103,2375,-21.77,20230504,1200,54.83,20221013,6.46,N,024840,500,169 억,,717678,N,N,0,N,00,N
20230622,140817,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1877,-13,5,-0.69,1032526668,546137,60.24,1886,1920,1855,2455,1323,1890,1890.60,2.11,0,-105964,1993,1941,1908,1856,1823,1925,1840,170,566,500,1320,1,1,33952533,637,37.54,0.61,12,1.61,50.00,3075.00,2375,20230504,-20.97,1200,20221013,56.42,2375,-20.97,20230504,1200,56.42,20230103,2375,-20.97,20230504,1200,56.42,20221013,6.46,N,024840,500,169 억,,717678,N,N,0,N,00,N
20230622,130953,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1875,-15,5,-0.79,817095805,431191,47.56,1886,1920,1855,2455,1323,1890,1894.97,2.11,0,-114985,1993,1941,1908,1856,1823,1925,1840,170,566,500,1320,1,1,33952533,637,37.50,0.61,12,1.27,50.00,3075.00,2375,20230504,-21.05,1200,20221013,56.25,2375,-21.05,20230504,1200,56.25,20230103,2375,-21.05,20230504,1200,56.25,20221013,6.46,N,024840,500,169 억,,717678,N,N,0,N,00,N
20230622,120711,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1894,4,2,0.21,559778835,294823,32.52,1886,1920,1855,2455,1323,1890,1898.69,2.11,0,-65526,1993,1941,1908,1856,1823,1925,1840,170,566,500,1320,1,1,33952533,643,37.88,0.62,12,0.87,50.00,3075.00,2375,20230504,-20.25,1200,20221013,57.83,2375,-20.25,20230504,1200,57.83,20230103,2375,-20.25,20230504,1200,57.83,20221013,6.46,N,024840,500,169 억,,717678,N,N,0,N,00,N
20230622,110116,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1905,15,2,0.79,406901776,214168,23.62,1886,1920,1855,2455,1323,1890,1899.92,2.11,0,-61812,1993,1941,1908,1856,1823,1925,1840,170,566,500,1320,1,1,33952533,647,38.10,0.62,12,0.63,50.00,3075.00,2375,20230504,-19.79,1200,20221013,58.75,2375,-19.79,20230504,1200,58.75,20230103,2375,-19.79,20230504,1200,58.75,20221013,6.46,N,024840,500,169 억,,717678,N,N,0,N,00,N
20230622,100921,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1911,21,2,1.11,336426813,177217,19.55,1886,1920,1855,2455,1323,1890,1898.39,2.11,0,-61721,1993,1941,1908,1856,1823,1925,1840,170,566,500,1320,1,1,33952533,649,38.22,0.62,12,0.52,50.00,3075.00,2375,20230504,-19.54,1200,20221013,59.25,2375,-19.54,20230504,1200,59.25,20230103,2375,-19.54,20230504,1200,59.25,20221013,6.46,N,024840,500,169 억,,717678,N,N,0,N,00,N
20230622,090713,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1885,-5,5,-0.26,79428925,42365,4.67,1886,1887,1855,2455,1323,1890,1874.87,2.11,0,-8871,1993,1941,1908,1856,1823,1925,1840,170,566,500,1320,1,1,33952533,640,37.70,0.61,12,0.12,50.00,3075.00,2375,20230504,-20.63,1200,20221013,57.08,2375,-20.63,20230504,1200,57.08,20230103,2375,-20.63,20230504,1200,57.08,20221013,6.46,N,024840,500,169 억,,717678,N,N,0,N,00,N
20230621,160331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1890,-42,5,-2.17,1731906703,904447,70.97,1931,1960,1875,2510,1353,1932,1914.90,2.06,0,21724,2062,1996,1964,1898,1866,1981,1883,170,578,500,1350,1,1,33952533,642,37.80,0.61,12,2.66,50.00,3075.00,2375,20230504,-20.42,1200,20221013,57.50,2375,-20.42,20230504,1200,57.50,20230103,2375,-20.42,20230504,1200,57.50,20221013,6.16,N,024840,500,169 억,,699093,N,N,0,N,00,N
20230621,150500,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1893,-39,5,-2.02,1574447534,821360,64.45,1931,1960,1875,2510,1353,1932,1916.88,2.06,0,17902,2062,1996,1964,1898,1866,1981,1883,170,578,500,1350,1,1,33952533,643,37.86,0.62,12,2.42,50.00,3075.00,2375,20230504,-20.29,1200,20221013,57.75,2375,-20.29,20230504,1200,57.75,20230103,2375,-20.29,20230504,1200,57.75,20221013,6.16,N,024840,500,169 억,,699093,N,N,0,N,00,N
20230621,141014,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1919,-13,5,-0.67,1324854180,689953,54.14,1931,1960,1875,2510,1353,1932,1920.21,2.06,0,29345,2062,1996,1964,1898,1866,1981,1883,170,578,500,1350,1,1,33952533,652,38.38,0.62,12,2.03,50.00,3075.00,2375,20230504,-19.20,1200,20221013,59.92,2375,-19.20,20230504,1200,59.92,20230103,2375,-19.20,20230504,1200,59.92,20221013,6.16,N,024840,500,169 억,,699093,N,N,0,N,00,N
20230621,130129,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1918,-14,5,-0.72,1235970282,643558,50.50,1931,1960,1875,2510,1353,1932,1920.53,2.06,0,35410,2062,1996,1964,1898,1866,1981,1883,170,578,500,1350,1,1,33952533,651,38.36,0.62,12,1.90,50.00,3075.00,2375,20230504,-19.24,1200,20221013,59.83,2375,-19.24,20230504,1200,59.83,20230103,2375,-19.24,20230504,1200,59.83,20221013,6.16,N,024840,500,169 억,,699093,N,N,0,N,00,N
20230621,120826,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1931,-1,5,-0.05,1154341222,601095,47.17,1931,1960,1875,2510,1353,1932,1920.40,2.06,0,41382,2062,1996,1964,1898,1866,1981,1883,170,578,500,1350,1,1,33952533,656,38.62,0.63,12,1.77,50.00,3075.00,2375,20230504,-18.69,1200,20221013,60.92,2375,-18.69,20230504,1200,60.92,20230103,2375,-18.69,20230504,1200,60.92,20221013,6.16,N,024840,500,169 억,,699093,N,N,0,N,00,N
20230621,110616,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1952,20,2,1.04,1075404421,560458,43.98,1931,1960,1875,2510,1353,1932,1918.80,2.06,0,44978,2062,1996,1964,1898,1866,1981,1883,170,578,500,1350,1,1,33952533,663,39.04,0.63,12,1.65,50.00,3075.00,2375,20230504,-17.81,1200,20221013,62.67,2375,-17.81,20230504,1200,62.67,20230103,2375,-17.81,20230504,1200,62.67,20221013,6.16,N,024840,500,169 억,,699093,N,N,0,N,00,N
20230621,100232,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1925,-7,5,-0.36,361779669,187555,14.72,1931,1960,1911,2510,1353,1932,1928.93,2.06,0,3845,2062,1996,1964,1898,1866,1981,1883,170,578,500,1350,1,1,33952533,654,38.50,0.63,12,0.55,50.00,3075.00,2375,20230504,-18.95,1200,20221013,60.42,2375,-18.95,20230504,1200,60.42,20230103,2375,-18.95,20230504,1200,60.42,20221013,6.16,N,024840,500,169 억,,699093,N,N,0,N,00,N
20230621,090546,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1918,-14,5,-0.72,101845783,53079,4.16,1931,1931,1911,2510,1353,1932,1918.76,2.06,0,-1220,2062,1996,1964,1898,1866,1981,1883,170,578,500,1350,1,1,33952533,651,38.36,0.62,12,0.16,50.00,3075.00,2375,20230504,-19.24,1200,20221013,59.83,2375,-19.24,20230504,1200,59.83,20230103,2375,-19.24,20230504,1200,59.83,20221013,6.16,N,024840,500,169 억,,699093,N,N,0,N,00,N
20230620,160153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1932,-88,5,-4.36,2444107935,1246312,103.03,2025,2030,1932,2625,1415,2020,1961.16,2.94,0,-298655,2082,2050,2008,1976,1934,2067,1993,170,605,500,1410,1,1,33952533,656,38.64,0.63,12,3.67,50.00,3075.00,2375,20230504,-18.65,1200,20221013,61.00,2375,-18.65,20230504,1200,61.00,20230103,2375,-18.65,20230504,1200,61.00,20221013,6.30,N,024840,500,169 억,,997914,N,N,0,N,00,N
20230620,150359,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1935,-85,5,-4.21,2216270450,1128655,93.30,2025,2030,1932,2625,1415,2020,1963.60,2.94,0,-292784,2082,2050,2008,1976,1934,2067,1993,170,605,500,1410,1,1,33952533,657,38.70,0.63,12,3.32,50.00,3075.00,2375,20230504,-18.53,1200,20221013,61.25,2375,-18.53,20230504,1200,61.25,20230103,2375,-18.53,20230504,1200,61.25,20221013,6.30,N,024840,500,169 억,,997914,N,N,0,N,00,N
20230620,140501,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1948,-72,5,-3.56,1796613358,912453,75.43,2025,2030,1944,2625,1415,2020,1968.95,2.94,0,-287110,2082,2050,2008,1976,1934,2067,1993,170,605,500,1410,1,1,33952533,661,38.96,0.63,12,2.69,50.00,3075.00,2375,20230504,-17.98,1200,20221013,62.33,2375,-17.98,20230504,1200,62.33,20230103,2375,-17.98,20230504,1200,62.33,20221013,6.30,N,024840,500,169 억,,997914,N,N,0,N,00,N
20230620,130541,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1953,-67,5,-3.32,1557346246,789654,65.28,2025,2030,1949,2625,1415,2020,1972.14,2.94,0,-219782,2082,2050,2008,1976,1934,2067,1993,170,605,500,1410,1,1,33952533,663,39.06,0.64,12,2.33,50.00,3075.00,2375,20230504,-17.77,1200,20221013,62.75,2375,-17.77,20230504,1200,62.75,20230103,2375,-17.77,20230504,1200,62.75,20221013,6.30,N,024840,500,169 억,,997914,N,N,0,N,00,N
20230620,120442,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1955,-65,5,-3.22,1233565771,623735,51.56,2025,2030,1954,2625,1415,2020,1977.65,2.94,0,-189817,2082,2050,2008,1976,1934,2067,1993,170,605,500,1410,1,1,33952533,664,39.10,0.64,12,1.84,50.00,3075.00,2375,20230504,-17.68,1200,20221013,62.92,2375,-17.68,20230504,1200,62.92,20230103,2375,-17.68,20230504,1200,62.92,20221013,6.30,N,024840,500,169 억,,997914,N,N,0,N,00,N
20230620,110936,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1967,-53,5,-2.62,909925674,458897,37.94,2025,2030,1967,2625,1415,2020,1982.79,2.94,0,-147581,2082,2050,2008,1976,1934,2067,1993,170,605,500,1410,1,1,33952533,668,39.34,0.64,12,1.35,50.00,3075.00,2375,20230504,-17.18,1200,20221013,63.92,2375,-17.18,20230504,1200,63.92,20230103,2375,-17.18,20230504,1200,63.92,20221013,6.30,N,024840,500,169 억,,997914,N,N,0,N,00,N
20230620,100519,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1979,-41,5,-2.03,566923180,285298,23.58,2025,2030,1967,2625,1415,2020,1987.03,2.94,0,-81031,2082,2050,2008,1976,1934,2067,1993,170,605,500,1410,1,1,33952533,672,39.58,0.64,12,0.84,50.00,3075.00,2375,20230504,-16.67,1200,20221013,64.92,2375,-16.67,20230504,1200,64.92,20230103,2375,-16.67,20230504,1200,64.92,20221013,6.30,N,024840,500,169 억,,997914,N,N,0,N,00,N
20230620,090802,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2000,-20,5,-0.99,131824715,65677,5.43,2025,2030,1982,2625,1415,2020,2007.00,2.94,0,-30069,2082,2050,2008,1976,1934,2067,1993,170,605,500,1410,5,1,33952533,679,40.00,0.65,12,0.19,50.00,3075.00,2375,20230504,-15.79,1200,20221013,66.67,2375,-15.79,20230504,1200,66.67,20230103,2375,-15.79,20230504,1200,66.67,20221013,6.30,N,024840,500,169 억,,997914,N,N,0,N,00,N
20230619,160619,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2020,39,2,1.97,2390704393,1196245,56.78,1966,2040,1966,2575,1387,1981,1998.50,2.85,0,24667,2125,2053,2008,1936,1891,2030,1913,170,594,500,1380,5,1,33952533,686,40.40,0.66,12,3.52,50.00,3075.00,2375,20230504,-14.95,1200,20221013,68.33,2375,-14.95,20230504,1200,68.33,20230103,2375,-14.95,20230504,1200,68.33,20221013,5.72,N,024840,500,169 억,,967106,N,N,0,N,00,N
20230619,150840,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1975,-6,5,-0.30,1916858572,961115,45.62,1966,2020,1966,2575,1387,1981,1994.41,2.85,0,4744,2125,2053,2008,1936,1891,2030,1913,170,594,500,1380,1,1,33952533,671,39.50,0.64,12,2.83,50.00,3075.00,2375,20230504,-16.84,1200,20221013,64.58,2375,-16.84,20230504,1200,64.58,20230103,2375,-16.84,20230504,1200,64.58,20221013,5.72,N,024840,500,169 억,,967106,N,N,0,N,00,N
20230619,140632,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1977,-4,5,-0.20,1667886027,835261,39.64,1966,2020,1966,2575,1387,1981,1996.84,2.85,0,25138,2125,2053,2008,1936,1891,2030,1913,170,594,500,1380,1,1,33952533,671,39.54,0.64,12,2.46,50.00,3075.00,2375,20230504,-16.76,1200,20221013,64.75,2375,-16.76,20230504,1200,64.75,20230103,2375,-16.76,20230504,1200,64.75,20221013,5.72,N,024840,500,169 억,,967106,N,N,0,N,00,N
20230619,130642,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1990,9,2,0.45,1362460372,681143,32.33,1966,2020,1966,2575,1387,1981,2000.26,2.85,0,35957,2125,2053,2008,1936,1891,2030,1913,170,594,500,1380,1,1,33952533,676,39.80,0.65,12,2.01,50.00,3075.00,2375,20230504,-16.21,1200,20221013,65.83,2375,-16.21,20230504,1200,65.83,20230103,2375,-16.21,20230504,1200,65.83,20221013,5.72,N,024840,500,169 억,,967106,N,N,0,N,00,N
20230619,121001,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2000,19,2,0.96,1181840882,590618,28.03,1966,2020,1966,2575,1387,1981,2001.02,2.85,0,44494,2125,2053,2008,1936,1891,2030,1913,170,594,500,1380,5,1,33952533,679,40.00,0.65,12,1.74,50.00,3075.00,2375,20230504,-15.79,1200,20221013,66.67,2375,-15.79,20230504,1200,66.67,20230103,2375,-15.79,20230504,1200,66.67,20221013,5.72,N,024840,500,169 억,,967106,N,N,0,N,00,N
20230619,110308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2015,34,2,1.72,1011256692,505718,24.00,1966,2020,1966,2575,1387,1981,1999.65,2.85,0,40125,2125,2053,2008,1936,1891,2030,1913,170,594,500,1380,5,1,33952533,684,40.30,0.66,12,1.49,50.00,3075.00,2375,20230504,-15.16,1200,20221013,67.92,2375,-15.16,20230504,1200,67.92,20230103,2375,-15.16,20230504,1200,67.92,20221013,5.72,N,024840,500,169 억,,967106,N,N,0,N,00,N
20230619,100454,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2005,24,2,1.21,806697946,403866,19.17,1966,2020,1966,2575,1387,1981,1997.44,2.85,0,21108,2125,2053,2008,1936,1891,2030,1913,170,594,500,1380,5,1,33952533,681,40.10,0.65,12,1.19,50.00,3075.00,2375,20230504,-15.58,1200,20221013,67.08,2375,-15.58,20230504,1200,67.08,20230103,2375,-15.58,20230504,1200,67.08,20221013,5.72,N,024840,500,169 억,,967106,N,N,0,N,00,N
20230619,090601,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1997,16,2,0.81,149054173,75174,3.57,1966,2000,1966,2575,1387,1981,1982.79,2.85,0,17922,2125,2053,2008,1936,1891,2030,1913,170,594,500,1380,1,1,33952533,678,39.94,0.65,12,0.22,50.00,3075.00,2375,20230504,-15.92,1200,20221013,66.42,2375,-15.92,20230504,1200,66.42,20230103,2375,-15.92,20230504,1200,66.42,20221013,5.72,N,024840,500,169 억,,967106,N,N,0,N,00,N
20230616,160638,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1981,-79,5,-3.83,4187068695,2089955,92.47,2065,2080,1963,2675,1445,2060,2003.53,3.92,0,-369514,2130,2095,2050,2015,1970,2072,1992,170,615,500,1440,1,1,33952533,673,39.62,0.64,12,6.16,50.00,3075.00,2375,20230504,-16.59,1200,20221013,65.08,2375,-16.59,20230504,1200,65.08,20230103,2375,-16.59,20230504,1200,65.08,20221013,5.51,N,024840,500,169 억,,1331720,N,N,0,N,00,N
20230616,150807,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1967,-93,5,-4.51,3842235230,1915438,84.75,2065,2080,1963,2675,1445,2060,2005.93,3.92,0,-375103,2130,2095,2050,2015,1970,2072,1992,170,615,500,1440,1,1,33952533,668,39.34,0.64,12,5.64,50.00,3075.00,2375,20230504,-17.18,1200,20221013,63.92,2375,-17.18,20230504,1200,63.92,20230103,2375,-17.18,20230504,1200,63.92,20221013,5.51,N,024840,500,169 억,,1331720,N,N,0,N,00,N
20230616,140848,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1979,-81,5,-3.93,3123168400,1550620,68.61,2065,2080,1979,2675,1445,2060,2014.14,3.92,0,-294652,2130,2095,2050,2015,1970,2072,1992,170,615,500,1440,1,1,33952533,672,39.58,0.64,12,4.57,50.00,3075.00,2375,20230504,-16.67,1200,20221013,64.92,2375,-16.67,20230504,1200,64.92,20230103,2375,-16.67,20230504,1200,64.92,20221013,5.51,N,024840,500,169 억,,1331720,N,N,0,N,00,N
20230616,130628,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1995,-65,5,-3.16,2475481832,1224556,54.18,2065,2080,1988,2675,1445,2060,2021.53,3.92,0,-173817,2130,2095,2050,2015,1970,2072,1992,170,615,500,1440,1,1,33952533,677,39.90,0.65,12,3.61,50.00,3075.00,2375,20230504,-16.00,1200,20221013,66.25,2375,-16.00,20230504,1200,66.25,20230103,2375,-16.00,20230504,1200,66.25,20221013,5.51,N,024840,500,169 억,,1331720,N,N,0,N,00,N
20230616,120141,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1997,-63,5,-3.06,1930976380,951365,42.09,2065,2080,1996,2675,1445,2060,2029.69,3.92,0,-96003,2130,2095,2050,2015,1970,2072,1992,170,615,500,1440,1,1,33952533,678,39.94,0.65,12,2.80,50.00,3075.00,2375,20230504,-15.92,1200,20221013,66.42,2375,-15.92,20230504,1200,66.42,20230103,2375,-15.92,20230504,1200,66.42,20221013,5.51,N,024840,500,169 억,,1331720,N,N,0,N,00,N
20230616,110441,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2025,-35,5,-1.70,1316817785,645310,28.55,2065,2080,2010,2675,1445,2060,2040.60,3.92,0,-49096,2130,2095,2050,2015,1970,2072,1992,170,615,500,1440,5,1,33952533,688,40.50,0.66,12,1.90,50.00,3075.00,2375,20230504,-14.74,1200,20221013,68.75,2375,-14.74,20230504,1200,68.75,20230103,2375,-14.74,20230504,1200,68.75,20221013,5.51,N,024840,500,169 억,,1331720,N,N,0,N,00,N
20230616,100710,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2040,-20,5,-0.97,739595865,360129,15.93,2065,2080,2030,2675,1445,2060,2053.70,3.92,0,-26554,2130,2095,2050,2015,1970,2072,1992,170,615,500,1440,5,1,33952533,693,40.80,0.66,12,1.06,50.00,3075.00,2375,20230504,-14.11,1200,20221013,70.00,2375,-14.11,20230504,1200,70.00,20230103,2375,-14.11,20230504,1200,70.00,20221013,5.51,N,024840,500,169 억,,1331720,N,N,0,N,00,N
20230616,090947,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2060,0,3,0.00,182557225,88360,3.91,2065,2080,2055,2675,1445,2060,2066.06,3.92,0,-10863,2130,2095,2050,2015,1970,2072,1992,170,615,500,1440,5,1,33952533,699,41.20,0.67,12,0.26,50.00,3075.00,2375,20230504,-13.26,1200,20221013,71.67,2375,-13.26,20230504,1200,71.67,20230103,2375,-13.26,20230504,1200,71.67,20221013,5.51,N,024840,500,169 억,,1331720,N,N,0,N,00,N
20230615,150925,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2065,-15,5,-0.72,4331711495,2117341,49.49,2075,2085,2005,2700,1460,2080,2045.79,4.24,0,-92088,2193,2136,2088,2031,1983,2112,2007,170,620,500,1450,5,1,33935651,701,41.30,0.67,12,6.24,50.00,3075.00,2375,20230504,-13.05,1200,20221013,72.08,2375,-13.05,20230504,1200,72.08,20230103,2375,-13.05,20230504,1200,72.08,20221013,4.50,N,024840,500,169 억,,1437693,N,N,0,N,00,N
20230615,140112,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2060,-20,5,-0.96,3339954425,1634218,38.20,2075,2085,2005,2700,1460,2080,2043.71,4.24,0,-61412,2193,2136,2088,2031,1983,2112,2007,170,620,500,1450,5,1,33935651,699,41.20,0.67,12,4.82,50.00,3075.00,2375,20230504,-13.26,1200,20221013,71.67,2375,-13.26,20230504,1200,71.67,20230103,2375,-13.26,20230504,1200,71.67,20221013,4.50,N,024840,500,169 억,,1437693,N,N,0,N,00,N
20230615,130414,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2060,-20,5,-0.96,3097177560,1516122,35.44,2075,2085,2005,2700,1460,2080,2042.77,4.24,0,-74547,2193,2136,2088,2031,1983,2112,2007,170,620,500,1450,5,1,33935651,699,41.20,0.67,12,4.47,50.00,3075.00,2375,20230504,-13.26,1200,20221013,71.67,2375,-13.26,20230504,1200,71.67,20230103,2375,-13.26,20230504,1200,71.67,20221013,4.50,N,024840,500,169 억,,1437693,N,N,0,N,00,N
20230615,120208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2055,-25,5,-1.20,2727403505,1336058,31.23,2075,2085,2005,2700,1460,2080,2041.31,4.24,0,-84691,2193,2136,2088,2031,1983,2112,2007,170,620,500,1450,5,1,33935651,697,41.10,0.67,12,3.94,50.00,3075.00,2375,20230504,-13.47,1200,20221013,71.25,2375,-13.47,20230504,1200,71.25,20230103,2375,-13.47,20230504,1200,71.25,20221013,4.50,N,024840,500,169 억,,1437693,N,N,0,N,00,N
20230615,110619,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2010,-70,5,-3.37,2172978915,1062458,24.84,2075,2085,2005,2700,1460,2080,2045.16,4.24,0,-67179,2193,2136,2088,2031,1983,2112,2007,170,620,500,1450,5,1,33935651,682,40.20,0.65,12,3.13,50.00,3075.00,2375,20230504,-15.37,1200,20221013,67.50,2375,-15.37,20230504,1200,67.50,20230103,2375,-15.37,20230504,1200,67.50,20221013,4.50,N,024840,500,169 억,,1437693,N,N,0,N,00,N
20230611,184637,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,1970,50,2,2.60,3209484068,1625624,229.57,1916,2050,1913,2495,1344,1920,1974.46,4.31,-88369,-75779,1980,1950,1928,1898,1876,1939,1887,170,575,500,1340,1,1,33935651,669,39.40,0.64,12,4.79,50.00,3075.00,2375,20230504,-17.05,1200,20221013,64.17,2375,-17.05,20230504,1200,64.17,20230103,2375,-17.05,20230504,1200,64.17,20221013,4.60,N,024840,500,169 억,,1463351,N,N,0,N,00,N