KissMeData/038010/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
20230630,160418,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10290,290,2,2.90,3515377340,347472,192.73,10130,10410,9640,13000,7000,10000,10116.93,7.70,0,-23411,10386,10192,9966,9772,9546,10290,9870,45,3000,500,7000,10,1,9000000,926,8.57,1.07,12,3.86,1201.00,9636.00,10450,20230612,-1.53,6020,20220715,70.93,10450,-1.53,20230612,6370,61.54,20230103,10450,-1.53,20230612,6020,70.93,20220715,3.69,N,038010,500,45 억,,692731,N,N,0,N,00,N
20230630,150421,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10250,250,2,2.50,3384380410,334724,185.66,10130,10410,9640,13000,7000,10000,10110.96,7.70,0,-22273,10386,10192,9966,9772,9546,10290,9870,45,3000,500,7000,10,1,9000000,923,8.53,1.06,12,3.72,1201.00,9636.00,10450,20230612,-1.91,6020,20220715,70.27,10450,-1.91,20230612,6370,60.91,20230103,10450,-1.91,20230612,6020,70.27,20220715,3.69,N,038010,500,45 억,,692731,N,N,0,N,00,N
20230630,140419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10260,260,2,2.60,3019456590,299168,165.94,10130,10410,9640,13000,7000,10000,10092.85,7.70,0,-15866,10386,10192,9966,9772,9546,10290,9870,45,3000,500,7000,10,1,9000000,923,8.54,1.06,12,3.32,1201.00,9636.00,10450,20230612,-1.82,6020,20220715,70.43,10450,-1.82,20230612,6370,61.07,20230103,10450,-1.82,20230612,6020,70.43,20220715,3.69,N,038010,500,45 억,,692731,N,N,0,N,00,N
20230630,130421,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10390,390,2,3.90,2430665050,241873,134.16,10130,10410,9640,13000,7000,10000,10049.34,7.70,0,-16873,10386,10192,9966,9772,9546,10290,9870,45,3000,500,7000,10,1,9000000,935,8.65,1.08,12,2.69,1201.00,9636.00,10450,20230612,-0.57,6020,20220715,72.59,10450,-0.57,20230612,6370,63.11,20230103,10450,-0.57,20230612,6020,72.59,20220715,3.69,N,038010,500,45 억,,692731,N,N,0,N,00,N
20230630,120418,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10120,120,2,1.20,1382068540,139844,77.57,10130,10190,9640,13000,7000,10000,9882.93,7.70,0,-14410,10386,10192,9966,9772,9546,10290,9870,45,3000,500,7000,10,1,9000000,911,8.43,1.05,12,1.55,1201.00,9636.00,10450,20230612,-3.16,6020,20220715,68.11,10450,-3.16,20230612,6370,58.87,20230103,10450,-3.16,20230612,6020,68.11,20220715,3.69,N,038010,500,45 억,,692731,N,N,0,N,00,N
20230630,110420,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9910,-90,5,-0.90,902274210,92062,51.06,10130,10130,9640,13000,7000,10000,9800.72,7.70,0,-23650,10386,10192,9966,9772,9546,10290,9870,45,3000,500,7000,10,1,9000000,892,8.25,1.03,12,1.02,1201.00,9636.00,10450,20230612,-5.17,6020,20220715,64.62,10450,-5.17,20230612,6370,55.57,20230103,10450,-5.17,20230612,6020,64.62,20220715,3.69,N,038010,500,45 억,,692731,N,N,0,N,00,N
20230630,100420,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9670,-330,5,-3.30,710273690,72445,40.18,10130,10130,9640,13000,7000,10000,9804.32,7.70,0,-26502,10386,10192,9966,9772,9546,10290,9870,45,3000,500,7000,10,1,9000000,870,8.05,1.00,12,0.80,1201.00,9636.00,10450,20230612,-7.46,6020,20220715,60.63,10450,-7.46,20230612,6370,51.81,20230103,10450,-7.46,20230612,6020,60.63,20220715,3.69,N,038010,500,45 억,,692731,N,N,0,N,00,N
20230630,090420,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10010,10,2,0.10,99512270,9910,5.50,10130,10130,9940,13000,7000,10000,10041.60,7.70,0,-6485,10386,10192,9966,9772,9546,10290,9870,45,3000,500,7000,10,1,9000000,901,8.33,1.04,12,0.11,1201.00,9636.00,10450,20230612,-4.21,6020,20220715,66.28,10450,-4.21,20230612,6370,57.14,20230103,10450,-4.21,20230612,6020,66.28,20220715,3.69,N,038010,500,45 억,,692731,N,N,0,N,00,N
20230629,160420,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10000,260,2,2.67,1790588760,179399,92.69,9740,10160,9740,12660,6820,9740,9981.01,7.63,0,5715,10353,10046,9833,9526,9313,9940,9420,45,2920,500,6810,10,1,9000000,900,8.33,1.04,12,1.99,1201.00,9636.00,10450,20230612,-4.31,6020,20220715,66.11,10450,-4.31,20230612,6370,56.99,20230103,10450,-4.31,20230612,6020,66.11,20220715,4.12,N,038010,500,45 억,,686665,N,N,0,N,00,N
20230629,150418,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9950,210,2,2.16,1724426390,172770,89.26,9740,10160,9740,12660,6820,9740,9981.05,7.63,0,6792,10353,10046,9833,9526,9313,9940,9420,45,2920,500,6810,10,1,9000000,896,8.28,1.03,12,1.92,1201.00,9636.00,10450,20230612,-4.78,6020,20220715,65.28,10450,-4.78,20230612,6370,56.20,20230103,10450,-4.78,20230612,6020,65.28,20220715,4.12,N,038010,500,45 억,,686665,N,N,0,N,00,N
20230629,140417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10000,260,2,2.67,1596657860,159924,82.62,9740,10160,9740,12660,6820,9740,9983.85,7.63,0,7946,10353,10046,9833,9526,9313,9940,9420,45,2920,500,6810,10,1,9000000,900,8.33,1.04,12,1.78,1201.00,9636.00,10450,20230612,-4.31,6020,20220715,66.11,10450,-4.31,20230612,6370,56.99,20230103,10450,-4.31,20230612,6020,66.11,20220715,4.12,N,038010,500,45 억,,686665,N,N,0,N,00,N
20230629,130417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9990,250,2,2.57,1425284090,142843,73.80,9740,10160,9740,12660,6820,9740,9977.98,7.63,0,10472,10353,10046,9833,9526,9313,9940,9420,45,2920,500,6810,10,1,9000000,899,8.32,1.04,12,1.59,1201.00,9636.00,10450,20230612,-4.40,6020,20220715,65.95,10450,-4.40,20230612,6370,56.83,20230103,10450,-4.40,20230612,6020,65.95,20220715,4.12,N,038010,500,45 억,,686665,N,N,0,N,00,N
20230629,120418,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10040,300,2,3.08,1291700070,129502,66.91,9740,10160,9740,12660,6820,9740,9974.36,7.63,0,13240,10353,10046,9833,9526,9313,9940,9420,45,2920,500,6810,10,1,9000000,904,8.36,1.04,12,1.44,1201.00,9636.00,10450,20230612,-3.92,6020,20220715,66.78,10450,-3.92,20230612,6370,57.61,20230103,10450,-3.92,20230612,6020,66.78,20220715,4.12,N,038010,500,45 억,,686665,N,N,0,N,00,N
20230629,110419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9960,220,2,2.26,926555270,93206,48.16,9740,10120,9740,12660,6820,9740,9940.94,7.63,0,4653,10353,10046,9833,9526,9313,9940,9420,45,2920,500,6810,10,1,9000000,896,8.29,1.03,12,1.04,1201.00,9636.00,10450,20230612,-4.69,6020,20220715,65.45,10450,-4.69,20230612,6370,56.36,20230103,10450,-4.69,20230612,6020,65.45,20220715,4.12,N,038010,500,45 억,,686665,N,N,0,N,00,N
20230629,100419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9950,210,2,2.16,385795580,39149,20.23,9740,9970,9740,12660,6820,9740,9854.54,7.63,0,78,10353,10046,9833,9526,9313,9940,9420,45,2920,500,6810,10,1,9000000,896,8.28,1.03,12,0.43,1201.00,9636.00,10450,20230612,-4.78,6020,20220715,65.28,10450,-4.78,20230612,6370,56.20,20230103,10450,-4.78,20230612,6020,65.28,20220715,4.12,N,038010,500,45 억,,686665,N,N,0,N,00,N
20230629,090418,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9790,50,2,0.51,19019170,1943,1.00,9740,9820,9740,12660,6820,9740,9788.56,7.63,0,-107,10353,10046,9833,9526,9313,9940,9420,45,2920,500,6810,10,1,9000000,881,8.15,1.02,12,0.02,1201.00,9636.00,10450,20230612,-6.32,6020,20220715,62.62,10450,-6.32,20230612,6370,53.69,20230103,10450,-6.32,20230612,6020,62.62,20220715,4.12,N,038010,500,45 억,,686665,N,N,0,N,00,N
20230628,160414,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9740,20,2,0.21,1907989840,192462,134.08,9750,10140,9620,12630,6810,9720,9913.64,7.52,0,9909,10033,9876,9723,9566,9413,9955,9645,45,2910,500,6800,10,1,9000000,877,8.11,1.01,12,2.14,1201.00,9636.00,10450,20230612,-6.79,6020,20220627,61.79,10450,-6.79,20230612,6370,52.90,20230103,10450,-6.79,20230612,6020,61.79,20220715,4.11,N,038010,500,45 억,,677002,N,N,0,N,00,N
20230628,150416,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9800,80,2,0.82,1831976810,184658,128.64,9750,10140,9620,12630,6810,9720,9920.92,7.52,0,11517,10033,9876,9723,9566,9413,9955,9645,45,2910,500,6800,10,1,9000000,882,8.16,1.02,12,2.05,1201.00,9636.00,10450,20230612,-6.22,6020,20220627,62.79,10450,-6.22,20230612,6370,53.85,20230103,10450,-6.22,20230612,6020,62.79,20220715,4.11,N,038010,500,45 억,,677002,N,N,0,N,00,N
20230628,140414,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9860,140,2,1.44,1584923270,159533,111.14,9750,10140,9620,12630,6810,9720,9934.77,7.52,0,22090,10033,9876,9723,9566,9413,9955,9645,45,2910,500,6800,10,1,9000000,887,8.21,1.02,12,1.77,1201.00,9636.00,10450,20230612,-5.65,6020,20220627,63.79,10450,-5.65,20230612,6370,54.79,20230103,10450,-5.65,20230612,6020,63.79,20220715,4.11,N,038010,500,45 억,,677002,N,N,0,N,00,N
20230628,130416,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9930,210,2,2.16,1414954570,142348,99.17,9750,10140,9620,12630,6810,9720,9940.11,7.52,0,22894,10033,9876,9723,9566,9413,9955,9645,45,2910,500,6800,10,1,9000000,894,8.27,1.03,12,1.58,1201.00,9636.00,10450,20230612,-4.98,6020,20220627,64.95,10450,-4.98,20230612,6370,55.89,20230103,10450,-4.98,20230612,6020,64.95,20220715,4.11,N,038010,500,45 억,,677002,N,N,0,N,00,N
20230628,120348,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10000,280,2,2.88,1352056740,136034,94.77,9750,10140,9620,12630,6810,9720,9939.11,7.52,0,24708,10033,9876,9723,9566,9413,9955,9645,45,2910,500,6800,10,1,9000000,900,8.33,1.04,12,1.51,1201.00,9636.00,10450,20230612,-4.31,6020,20220627,66.11,10450,-4.31,20230612,6370,56.99,20230103,10450,-4.31,20230612,6020,66.11,20220715,4.11,N,038010,500,45 억,,677002,N,N,0,N,00,N
20230628,110419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,10000,280,2,2.88,912713640,92159,64.20,9750,10060,9620,12630,6810,9720,9903.68,7.52,0,11040,10033,9876,9723,9566,9413,9955,9645,45,2910,500,6800,10,1,9000000,900,8.33,1.04,12,1.02,1201.00,9636.00,10450,20230612,-4.31,6020,20220627,66.11,10450,-4.31,20230612,6370,56.99,20230103,10450,-4.31,20230612,6020,66.11,20220715,4.11,N,038010,500,45 억,,677002,N,N,0,N,00,N
20230628,100418,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9720,0,3,0.00,122414810,12595,8.77,9750,9790,9620,12630,6810,9720,9719.32,7.52,0,-5717,10033,9876,9723,9566,9413,9955,9645,45,2910,500,6800,10,1,9000000,875,8.09,1.01,12,0.14,1201.00,9636.00,10450,20230612,-6.99,6020,20220627,61.46,10450,-6.99,20230612,6370,52.59,20230103,10450,-6.99,20230612,6020,61.46,20220715,4.11,N,038010,500,45 억,,677002,N,N,0,N,00,N
20230628,090415,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9770,50,2,0.51,17753690,1824,1.27,9750,9770,9700,12630,6810,9720,9733.38,7.52,0,-1053,10033,9876,9723,9566,9413,9955,9645,45,2910,500,6800,10,1,9000000,879,8.13,1.01,12,0.02,1201.00,9636.00,10450,20230612,-6.51,6020,20220627,62.29,10450,-6.51,20230612,6370,53.38,20230103,10450,-6.51,20230612,6020,62.29,20220715,4.11,N,038010,500,45 억,,677002,N,N,0,N,00,N
20230627,160417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9720,110,2,1.14,1387262190,142787,222.89,9610,9880,9570,12490,6730,9610,9715.58,7.47,0,4628,9990,9800,9670,9480,9350,9735,9415,45,2880,500,6720,10,1,9000000,875,8.09,1.01,12,1.59,1201.00,9636.00,10450,20230612,-6.99,5750,20220624,69.04,10450,-6.99,20230612,6370,52.59,20230103,10450,-6.99,20230612,6020,61.46,20220627,4.07,N,038010,500,45 억,,672217,N,N,0,N,00,N
20230627,150420,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9700,90,2,0.94,1287545520,132504,206.83,9610,9880,9570,12490,6730,9610,9717.03,7.47,0,3608,9990,9800,9670,9480,9350,9735,9415,45,2880,500,6720,10,1,9000000,873,8.08,1.01,12,1.47,1201.00,9636.00,10450,20230612,-7.18,5750,20220624,68.70,10450,-7.18,20230612,6370,52.28,20230103,10450,-7.18,20230612,6020,61.13,20220627,4.07,N,038010,500,45 억,,672217,N,N,0,N,00,N
20230627,140423,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9730,120,2,1.25,1171497550,120526,188.14,9610,9880,9570,12490,6730,9610,9719.87,7.47,0,1248,9990,9800,9670,9480,9350,9735,9415,45,2880,500,6720,10,1,9000000,876,8.10,1.01,12,1.34,1201.00,9636.00,10450,20230612,-6.89,5750,20220624,69.22,10450,-6.89,20230612,6370,52.75,20230103,10450,-6.89,20230612,6020,61.63,20220627,4.07,N,038010,500,45 억,,672217,N,N,0,N,00,N
20230627,130422,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9780,170,2,1.77,1141439180,117441,183.32,9610,9880,9570,12490,6730,9610,9719.26,7.47,0,1674,9990,9800,9670,9480,9350,9735,9415,45,2880,500,6720,10,1,9000000,880,8.14,1.01,12,1.30,1201.00,9636.00,10450,20230612,-6.41,5750,20220624,70.09,10450,-6.41,20230612,6370,53.53,20230103,10450,-6.41,20230612,6020,62.46,20220627,4.07,N,038010,500,45 억,,672217,N,N,0,N,00,N
20230627,120424,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9710,100,2,1.04,1077636170,110896,173.10,9610,9880,9570,12490,6730,9610,9717.54,7.47,0,3828,9990,9800,9670,9480,9350,9735,9415,45,2880,500,6720,10,1,9000000,874,8.08,1.01,12,1.23,1201.00,9636.00,10450,20230612,-7.08,5750,20220624,68.87,10450,-7.08,20230612,6370,52.43,20230103,10450,-7.08,20230612,6020,61.30,20220627,4.07,N,038010,500,45 억,,672217,N,N,0,N,00,N
20230627,110423,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9640,30,2,0.31,1011025480,104021,162.37,9610,9880,9570,12490,6730,9610,9719.44,7.47,0,5205,9990,9800,9670,9480,9350,9735,9415,45,2880,500,6720,10,1,9000000,868,8.03,1.00,12,1.16,1201.00,9636.00,10450,20230612,-7.75,5750,20220624,67.65,10450,-7.75,20230612,6370,51.33,20230103,10450,-7.75,20230612,6020,60.13,20220627,4.07,N,038010,500,45 억,,672217,N,N,0,N,00,N
20230627,100414,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9740,130,2,1.35,389878620,40203,62.76,9610,9830,9570,12490,6730,9610,9697.75,7.47,0,10868,9990,9800,9670,9480,9350,9735,9415,45,2880,500,6720,10,1,9000000,877,8.11,1.01,12,0.45,1201.00,9636.00,10450,20230612,-6.79,5750,20220624,69.39,10450,-6.79,20230612,6370,52.90,20230103,10450,-6.79,20230612,6020,61.79,20220627,4.07,N,038010,500,45 억,,672217,N,N,0,N,00,N
20230627,090417,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9600,-10,5,-0.10,20929730,2178,3.40,9610,9700,9600,12490,6730,9610,9609.61,7.47,0,-192,9990,9800,9670,9480,9350,9735,9415,45,2880,500,6720,10,1,9000000,864,7.99,1.00,12,0.02,1201.00,9636.00,10450,20230612,-8.13,5750,20220624,66.96,10450,-8.13,20230612,6370,50.71,20230103,10450,-8.13,20230612,6020,59.47,20220627,4.07,N,038010,500,45 억,,672217,N,N,0,N,00,N
20230626,160416,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9610,-180,5,-1.84,605210550,62999,64.77,9750,9860,9540,12720,6860,9790,9606.66,7.61,0,-13261,10176,9982,9696,9502,9216,9840,9360,45,2930,500,6850,10,1,9000000,865,8.00,1.00,12,0.70,1201.00,9636.00,10450,20230612,-8.04,5750,20220624,67.13,10450,-8.04,20230612,6370,50.86,20230103,10450,-8.04,20230612,6020,59.63,20220627,3.89,N,038010,500,45 억,,684920,N,N,0,N,00,N
20230626,150419,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9640,-150,5,-1.53,543876280,56621,58.21,9750,9860,9540,12720,6860,9790,9605.56,7.61,0,-13392,10176,9982,9696,9502,9216,9840,9360,45,2930,500,6850,10,1,9000000,868,8.03,1.00,12,0.63,1201.00,9636.00,10450,20230612,-7.75,5750,20220624,67.65,10450,-7.75,20230612,6370,51.33,20230103,10450,-7.75,20230612,6020,60.13,20220627,3.89,N,038010,500,45 억,,684920,N,N,0,N,00,N
20230626,140418,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9570,-220,5,-2.25,389576700,40569,41.71,9750,9860,9540,12720,6860,9790,9602.82,7.61,0,-7520,10176,9982,9696,9502,9216,9840,9360,45,2930,500,6850,10,1,9000000,861,7.97,0.99,12,0.45,1201.00,9636.00,10450,20230612,-8.42,5750,20220624,66.43,10450,-8.42,20230612,6370,50.24,20230103,10450,-8.42,20230612,6020,58.97,20220627,3.89,N,038010,500,45 억,,684920,N,N,0,N,00,N
20230626,130418,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9560,-230,5,-2.35,338881590,35267,36.26,9750,9860,9540,12720,6860,9790,9609.03,7.61,0,-3264,10176,9982,9696,9502,9216,9840,9360,45,2930,500,6850,10,1,9000000,860,7.96,0.99,12,0.39,1201.00,9636.00,10450,20230612,-8.52,5750,20220624,66.26,10450,-8.52,20230612,6370,50.08,20230103,10450,-8.52,20230612,6020,58.80,20220627,3.89,N,038010,500,45 억,,684920,N,N,0,N,00,N
20230626,120415,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9670,-120,5,-1.23,299170350,31126,32.00,9750,9860,9540,12720,6860,9790,9611.59,7.61,0,-1850,10176,9982,9696,9502,9216,9840,9360,45,2930,500,6850,10,1,9000000,870,8.05,1.00,12,0.35,1201.00,9636.00,10450,20230612,-7.46,5750,20220624,68.17,10450,-7.46,20230612,6370,51.81,20230103,10450,-7.46,20230612,6020,60.63,20220627,3.89,N,038010,500,45 억,,684920,N,N,0,N,00,N
20230626,110414,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9630,-160,5,-1.63,290884280,30268,31.12,9750,9860,9540,12720,6860,9790,9610.29,7.61,0,-1692,10176,9982,9696,9502,9216,9840,9360,45,2930,500,6850,10,1,9000000,867,8.02,1.00,12,0.34,1201.00,9636.00,10450,20230612,-7.85,5750,20220624,67.48,10450,-7.85,20230612,6370,51.18,20230103,10450,-7.85,20230612,6020,59.97,20220627,3.89,N,038010,500,45 억,,684920,N,N,0,N,00,N
20230626,100415,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9570,-220,5,-2.25,222696480,23144,23.80,9750,9860,9560,12720,6860,9790,9622.21,7.61,0,-2147,10176,9982,9696,9502,9216,9840,9360,45,2930,500,6850,10,1,9000000,861,7.97,0.99,12,0.26,1201.00,9636.00,10450,20230612,-8.42,5750,20220624,66.43,10450,-8.42,20230612,6370,50.24,20230103,10450,-8.42,20230612,6020,58.97,20220627,3.89,N,038010,500,45 억,,684920,N,N,0,N,00,N
20230626,090416,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9810,20,2,0.20,30681370,3157,3.25,9750,9860,9670,12720,6860,9790,9718.52,7.61,0,706,10176,9982,9696,9502,9216,9840,9360,45,2930,500,6850,10,1,9000000,883,8.17,1.02,12,0.04,1201.00,9636.00,10450,20230612,-6.12,5750,20220624,70.61,10450,-6.12,20230612,6370,54.00,20230103,10450,-6.12,20230612,6020,62.96,20220627,3.89,N,038010,500,45 억,,684920,N,N,0,N,00,N
20230623,162324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9790,30,2,0.31,924346360,96387,75.92,9800,9890,9410,12680,6840,9760,9589.61,7.83,0,-20835,10226,9992,9706,9472,9186,10110,9590,45,2920,500,6830,10,1,9000000,881,8.15,1.02,12,1.07,1201.00,9636.00,10450,20230612,-6.32,5750,20220624,70.26,10450,-6.32,20230612,6370,53.69,20230103,10450,-6.32,20230612,5750,70.26,20220624,4.07,N,038010,500,45 억,,704873,N,N,0,N,00,N
20230623,140333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9670,-90,5,-0.92,703587200,73728,58.07,9800,9890,9410,12680,6840,9760,9543.01,7.83,0,-21958,10226,9992,9706,9472,9186,10110,9590,45,2920,500,6830,10,1,9000000,870,8.05,1.00,12,0.82,1201.00,9636.00,10450,20230612,-7.46,5750,20220624,68.17,10450,-7.46,20230612,6370,51.81,20230103,10450,-7.46,20230612,5750,68.17,20220624,4.07,N,038010,500,45 억,,704873,N,N,0,N,00,N
20230622,160513,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9760,140,2,1.46,1233886110,126541,75.56,9520,9940,9420,12500,6740,9620,9750.88,7.84,0,2019,10133,9876,9633,9376,9133,10005,9505,45,2880,500,6730,10,1,9000000,878,8.13,1.01,12,1.41,1201.00,9636.00,10450,20230612,-6.60,5750,20220624,69.74,10450,-6.60,20230612,6370,53.22,20230103,10450,-6.60,20230612,5750,69.74,20220624,4.02,N,038010,500,45 억,,705672,N,N,0,N,00,N
20230622,150618,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9770,150,2,1.56,1098745310,112668,67.28,9520,9940,9420,12500,6740,9620,9752.06,7.84,0,7231,10133,9876,9633,9376,9133,10005,9505,45,2880,500,6730,10,1,9000000,879,8.13,1.01,12,1.25,1201.00,9636.00,10450,20230612,-6.51,5750,20220624,69.91,10450,-6.51,20230612,6370,53.38,20230103,10450,-6.51,20230612,5750,69.91,20220624,4.02,N,038010,500,45 억,,705672,N,N,0,N,00,N
20230622,140516,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9790,170,2,1.77,1011046490,103657,61.90,9520,9940,9420,12500,6740,9620,9753.77,7.84,0,9740,10133,9876,9633,9376,9133,10005,9505,45,2880,500,6730,10,1,9000000,881,8.15,1.02,12,1.15,1201.00,9636.00,10450,20230612,-6.32,5750,20220624,70.26,10450,-6.32,20230612,6370,53.69,20230103,10450,-6.32,20230612,5750,70.26,20220624,4.02,N,038010,500,45 억,,705672,N,N,0,N,00,N
20230622,130913,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9850,230,2,2.39,878045440,90162,53.84,9520,9940,9420,12500,6740,9620,9738.53,7.84,0,9003,10133,9876,9633,9376,9133,10005,9505,45,2880,500,6730,10,1,9000000,887,8.20,1.02,12,1.00,1201.00,9636.00,10450,20230612,-5.74,5750,20220624,71.30,10450,-5.74,20230612,6370,54.63,20230103,10450,-5.74,20230612,5750,71.30,20220624,4.02,N,038010,500,45 억,,705672,N,N,0,N,00,N
20230622,120430,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9850,230,2,2.39,739307440,75971,45.37,9520,9940,9420,12500,6740,9620,9731.44,7.84,0,9519,10133,9876,9633,9376,9133,10005,9505,45,2880,500,6730,10,1,9000000,887,8.20,1.02,12,0.84,1201.00,9636.00,10450,20230612,-5.74,5750,20220624,71.30,10450,-5.74,20230612,6370,54.63,20230103,10450,-5.74,20230612,5750,71.30,20220624,4.02,N,038010,500,45 억,,705672,N,N,0,N,00,N
20230622,110432,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9700,80,2,0.83,293652140,30714,18.34,9520,9700,9420,12500,6740,9620,9560.86,7.84,0,-3624,10133,9876,9633,9376,9133,10005,9505,45,2880,500,6730,10,1,9000000,873,8.08,1.01,12,0.34,1201.00,9636.00,10450,20230612,-7.18,5750,20220624,68.70,10450,-7.18,20230612,6370,52.28,20230103,10450,-7.18,20230612,5750,68.70,20220624,4.02,N,038010,500,45 억,,705672,N,N,0,N,00,N
20230622,101007,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9550,-70,5,-0.73,230587490,24137,14.41,9520,9690,9420,12500,6740,9620,9553.28,7.84,0,-2870,10133,9876,9633,9376,9133,10005,9505,45,2880,500,6730,10,1,9000000,860,7.95,0.99,12,0.27,1201.00,9636.00,10450,20230612,-8.61,5750,20220624,66.09,10450,-8.61,20230612,6370,49.92,20230103,10450,-8.61,20230612,5750,66.09,20220624,4.02,N,038010,500,45 억,,705672,N,N,0,N,00,N
20230622,090230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9550,-70,5,-0.73,16599770,1740,1.04,9520,9560,9520,12500,6740,9620,9540.10,7.84,0,148,10133,9876,9633,9376,9133,10005,9505,45,2880,500,6730,10,1,9000000,860,7.95,0.99,12,0.02,1201.00,9636.00,10450,20230612,-8.61,5750,20220624,66.09,10450,-8.61,20230612,6370,49.92,20230103,10450,-8.61,20230612,5750,66.09,20220624,4.02,N,038010,500,45 억,,705672,N,N,0,N,00,N
20230621,160114,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9620,160,2,1.69,1587321220,164962,95.11,9500,9890,9390,12290,6630,9460,9622.35,7.52,0,25474,10186,9822,9636,9272,9086,9730,9180,45,2830,500,6620,10,1,9000000,866,8.01,1.00,12,1.83,1201.00,9636.00,10450,20230612,-7.94,5750,20220624,67.30,10450,-7.94,20230612,6370,51.02,20230103,10450,-7.94,20230612,5750,67.30,20220624,3.94,N,038010,500,45 억,,677117,N,N,0,N,00,N
20230621,150505,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9660,200,2,2.11,1538127830,159857,92.17,9500,9890,9390,12290,6630,9460,9621.90,7.52,0,26496,10186,9822,9636,9272,9086,9730,9180,45,2830,500,6620,10,1,9000000,869,8.04,1.00,12,1.78,1201.00,9636.00,10450,20230612,-7.56,5750,20220624,68.00,10450,-7.56,20230612,6370,51.65,20230103,10450,-7.56,20230612,5750,68.00,20220624,3.94,N,038010,500,45 억,,677117,N,N,0,N,00,N
20230621,140452,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9740,280,2,2.96,1453814150,151167,87.16,9500,9890,9390,12290,6630,9460,9617.27,7.52,0,29737,10186,9822,9636,9272,9086,9730,9180,45,2830,500,6620,10,1,9000000,877,8.11,1.01,12,1.68,1201.00,9636.00,10450,20230612,-6.79,5750,20220624,69.39,10450,-6.79,20230612,6370,52.90,20230103,10450,-6.79,20230612,5750,69.39,20220624,3.94,N,038010,500,45 억,,677117,N,N,0,N,00,N
20230621,130505,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9790,330,2,3.49,1327670020,138233,79.70,9500,9890,9390,12290,6630,9460,9604.58,7.52,0,29489,10186,9822,9636,9272,9086,9730,9180,45,2830,500,6620,10,1,9000000,881,8.15,1.02,12,1.54,1201.00,9636.00,10450,20230612,-6.32,5750,20220624,70.26,10450,-6.32,20230612,6370,53.69,20230103,10450,-6.32,20230612,5750,70.26,20220624,3.94,N,038010,500,45 억,,677117,N,N,0,N,00,N
20230621,120540,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9730,270,2,2.85,1029781150,107879,62.20,9500,9830,9390,12290,6630,9460,9545.71,7.52,0,30130,10186,9822,9636,9272,9086,9730,9180,45,2830,500,6620,10,1,9000000,876,8.10,1.01,12,1.20,1201.00,9636.00,10450,20230612,-6.89,5750,20220624,69.22,10450,-6.89,20230612,6370,52.75,20230103,10450,-6.89,20230612,5750,69.22,20220624,3.94,N,038010,500,45 억,,677117,N,N,0,N,00,N
20230621,110750,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9830,370,2,3.91,929933560,97600,56.27,9500,9830,9390,12290,6630,9460,9528.01,7.52,0,28147,10186,9822,9636,9272,9086,9730,9180,45,2830,500,6620,10,1,9000000,885,8.18,1.02,12,1.08,1201.00,9636.00,10450,20230612,-5.93,5750,20220624,70.96,10450,-5.93,20230612,6370,54.32,20230103,10450,-5.93,20230612,5750,70.96,20220624,3.94,N,038010,500,45 억,,677117,N,N,0,N,00,N
20230621,100313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9500,40,2,0.42,335770660,35393,20.41,9500,9560,9390,12290,6630,9460,9486.92,7.52,0,1835,10186,9822,9636,9272,9086,9730,9180,45,2830,500,6620,10,1,9000000,855,7.91,0.99,12,0.39,1201.00,9636.00,10450,20230612,-9.09,5750,20220624,65.22,10450,-9.09,20230612,6370,49.14,20230103,10450,-9.09,20230612,5750,65.22,20220624,3.94,N,038010,500,45 억,,677117,N,N,0,N,00,N
20230621,090108,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9460,0,3,0.00,32813600,3455,1.99,9500,9500,9460,12290,6630,9460,9497.42,7.52,0,0,10186,9822,9636,9272,9086,9730,9180,45,2830,500,6620,10,1,9000000,851,7.88,0.98,12,0.04,1201.00,9636.00,10450,20230612,-9.47,5750,20220624,64.52,10450,-9.47,20230612,6370,48.51,20230103,10450,-9.47,20230612,5750,64.52,20220624,3.94,N,038010,500,45 억,,677117,N,N,0,N,00,N
20230620,160132,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9460,-430,5,-4.35,1655326070,171809,88.00,9890,10000,9450,12850,6930,9890,9636.45,7.68,0,-14792,10470,10180,9810,9520,9150,10325,9665,45,2960,500,6920,10,1,9000000,851,7.88,0.98,12,1.91,1201.00,9636.00,10450,20230612,-9.47,5750,20220624,64.52,10450,-9.47,20230612,6370,48.51,20230103,10450,-9.47,20230612,5750,64.52,20220624,3.95,N,038010,500,45 억,,691537,N,N,0,N,00,N
20230620,150258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9520,-370,5,-3.74,1440509720,149154,76.40,9890,10000,9470,12850,6930,9890,9657.87,7.68,0,-14365,10470,10180,9810,9520,9150,10325,9665,45,2960,500,6920,10,1,9000000,857,7.93,0.99,12,1.66,1201.00,9636.00,10450,20230612,-8.90,5750,20220624,65.57,10450,-8.90,20230612,6370,49.45,20230103,10450,-8.90,20230612,5750,65.57,20220624,3.95,N,038010,500,45 억,,691537,N,N,0,N,00,N
20230620,140321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9510,-380,5,-3.84,1380490090,142852,73.17,9890,10000,9470,12850,6930,9890,9663.78,7.68,0,-13559,10470,10180,9810,9520,9150,10325,9665,45,2960,500,6920,10,1,9000000,856,7.92,0.99,12,1.59,1201.00,9636.00,10450,20230612,-9.00,5750,20220624,65.39,10450,-9.00,20230612,6370,49.29,20230103,10450,-9.00,20230612,5750,65.39,20220624,3.95,N,038010,500,45 억,,691537,N,N,0,N,00,N
20230620,130132,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9580,-310,5,-3.13,1177523510,121539,62.25,9890,10000,9470,12850,6930,9890,9688.44,7.68,0,-13277,10470,10180,9810,9520,9150,10325,9665,45,2960,500,6920,10,1,9000000,862,7.98,0.99,12,1.35,1201.00,9636.00,10450,20230612,-8.33,5750,20220624,66.61,10450,-8.33,20230612,6370,50.39,20230103,10450,-8.33,20230612,5750,66.61,20220624,3.95,N,038010,500,45 억,,691537,N,N,0,N,00,N
20230620,120838,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9580,-310,5,-3.13,986711000,101524,52.00,9890,10000,9480,12850,6930,9890,9718.99,7.68,0,-8376,10470,10180,9810,9520,9150,10325,9665,45,2960,500,6920,10,1,9000000,862,7.98,0.99,12,1.13,1201.00,9636.00,10450,20230612,-8.33,5750,20220624,66.61,10450,-8.33,20230612,6370,50.39,20230103,10450,-8.33,20230612,5750,66.61,20220624,3.95,N,038010,500,45 억,,691537,N,N,0,N,00,N
20230620,110134,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9770,-120,5,-1.21,568538930,57974,29.70,9890,10000,9700,12850,6930,9890,9806.79,7.68,0,-9749,10470,10180,9810,9520,9150,10325,9665,45,2960,500,6920,10,1,9000000,879,8.13,1.01,12,0.64,1201.00,9636.00,10450,20230612,-6.51,5750,20220624,69.91,10450,-6.51,20230612,6370,53.38,20230103,10450,-6.51,20230612,5750,69.91,20220624,3.95,N,038010,500,45 억,,691537,N,N,0,N,00,N
20230620,100651,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9820,-70,5,-0.71,439582600,44757,22.93,9890,10000,9700,12850,6930,9890,9821.54,7.68,0,-5145,10470,10180,9810,9520,9150,10325,9665,45,2960,500,6920,10,1,9000000,884,8.18,1.02,12,0.50,1201.00,9636.00,10450,20230612,-6.03,5750,20220624,70.78,10450,-6.03,20230612,6370,54.16,20230103,10450,-6.03,20230612,5750,70.78,20220624,3.95,N,038010,500,45 억,,691537,N,N,0,N,00,N
20230620,090658,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9960,70,2,0.71,80125060,8074,4.14,9890,10000,9850,12850,6930,9890,9923.84,7.68,0,-3648,10470,10180,9810,9520,9150,10325,9665,45,2960,500,6920,10,1,9000000,896,8.29,1.03,12,0.09,1201.00,9636.00,10450,20230612,-4.69,5750,20220624,73.22,10450,-4.69,20230612,6370,56.36,20230103,10450,-4.69,20230612,5750,73.22,20220624,3.95,N,038010,500,45 억,,691537,N,N,0,N,00,N
20230619,160202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9890,290,2,3.02,1907371540,194721,207.13,9660,10100,9440,12480,6720,9600,9795.41,7.63,0,2619,9986,9792,9596,9402,9206,9890,9500,45,2880,500,6720,10,1,9000000,890,8.23,1.03,12,2.16,1201.00,9636.00,10450,20230612,-5.36,5750,20220624,72.00,10450,-5.36,20230612,6370,55.26,20230103,10450,-5.36,20230612,5750,72.00,20220624,4.03,N,038010,500,45 억,,687038,N,N,0,N,00,N
20230619,150217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9940,340,2,3.54,1746464920,178433,189.80,9660,10100,9440,12480,6720,9600,9787.79,7.63,0,4331,9986,9792,9596,9402,9206,9890,9500,45,2880,500,6720,10,1,9000000,895,8.28,1.03,12,1.98,1201.00,9636.00,10450,20230612,-4.88,5750,20220624,72.87,10450,-4.88,20230612,6370,56.04,20230103,10450,-4.88,20230612,5750,72.87,20220624,4.03,N,038010,500,45 억,,687038,N,N,0,N,00,N
20230619,140313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9860,260,2,2.71,1137018640,117411,124.89,9660,9960,9440,12480,6720,9600,9684.09,7.63,0,8399,9986,9792,9596,9402,9206,9890,9500,45,2880,500,6720,10,1,9000000,887,8.21,1.02,12,1.30,1201.00,9636.00,10450,20230612,-5.65,5750,20220624,71.48,10450,-5.65,20230612,6370,54.79,20230103,10450,-5.65,20230612,5750,71.48,20220624,4.03,N,038010,500,45 억,,687038,N,N,0,N,00,N
20230619,131002,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9860,260,2,2.71,900168810,93425,99.38,9660,9960,9440,12480,6720,9600,9635.20,7.63,0,11779,9986,9792,9596,9402,9206,9890,9500,45,2880,500,6720,10,1,9000000,887,8.21,1.02,12,1.04,1201.00,9636.00,10450,20230612,-5.65,5750,20220624,71.48,10450,-5.65,20230612,6370,54.79,20230103,10450,-5.65,20230612,5750,71.48,20220624,4.03,N,038010,500,45 억,,687038,N,N,0,N,00,N
20230619,120732,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9720,120,2,1.25,729835010,76095,80.94,9660,9780,9440,12480,6720,9600,9591.10,7.63,0,8139,9986,9792,9596,9402,9206,9890,9500,45,2880,500,6720,10,1,9000000,875,8.09,1.01,12,0.85,1201.00,9636.00,10450,20230612,-6.99,5750,20220624,69.04,10450,-6.99,20230612,6370,52.59,20230103,10450,-6.99,20230612,5750,69.04,20220624,4.03,N,038010,500,45 억,,687038,N,N,0,N,00,N
20230619,110954,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9610,10,2,0.10,627391290,65533,69.71,9660,9780,9440,12480,6720,9600,9573.67,7.63,0,4367,9986,9792,9596,9402,9206,9890,9500,45,2880,500,6720,10,1,9000000,865,8.00,1.00,12,0.73,1201.00,9636.00,10450,20230612,-8.04,5750,20220624,67.13,10450,-8.04,20230612,6370,50.86,20230103,10450,-8.04,20230612,5750,67.13,20220624,4.03,N,038010,500,45 억,,687038,N,N,0,N,00,N
20230619,100436,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9560,-40,5,-0.42,495025460,51797,55.10,9660,9780,9440,12480,6720,9600,9557.03,7.63,0,1512,9986,9792,9596,9402,9206,9890,9500,45,2880,500,6720,10,1,9000000,860,7.96,0.99,12,0.58,1201.00,9636.00,10450,20230612,-8.52,5750,20220624,66.26,10450,-8.52,20230612,6370,50.08,20230103,10450,-8.52,20230612,5750,66.26,20220624,4.03,N,038010,500,45 억,,687038,N,N,0,N,00,N
20230619,090553,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9620,20,2,0.21,53892260,5591,5.95,9660,9780,9600,12480,6720,9600,9639.11,7.63,0,-3100,9986,9792,9596,9402,9206,9890,9500,45,2880,500,6720,10,1,9000000,866,8.01,1.00,12,0.06,1201.00,9636.00,10450,20230612,-7.94,5750,20220624,67.30,10450,-7.94,20230612,6370,51.02,20230103,10450,-7.94,20230612,5750,67.30,20220624,4.03,N,038010,500,45 억,,687038,N,N,0,N,00,N
20230616,160456,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9600,10,2,0.10,895661370,93430,92.67,9500,9790,9400,12460,6720,9590,9586.43,7.67,0,-3432,9943,9766,9583,9406,9223,9855,9495,45,2870,500,6710,10,1,9000000,864,7.99,1.00,12,1.04,1201.00,9636.00,10450,20230612,-8.13,5750,20220624,66.96,10450,-8.13,20230612,6370,50.71,20230103,10450,-8.13,20230612,5750,66.96,20220624,4.00,N,038010,500,45 억,,689894,N,N,0,N,00,N
20230616,151041,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9640,50,2,0.52,874059940,91181,90.44,9500,9790,9400,12460,6720,9590,9585.99,7.67,0,-3148,9943,9766,9583,9406,9223,9855,9495,45,2870,500,6710,10,1,9000000,868,8.03,1.00,12,1.01,1201.00,9636.00,10450,20230612,-7.75,5750,20220624,67.65,10450,-7.75,20230612,6370,51.33,20230103,10450,-7.75,20230612,5750,67.65,20220624,4.00,N,038010,500,45 억,,689894,N,N,0,N,00,N
20230616,140241,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9690,100,2,1.04,768042490,80176,79.53,9500,9790,9400,12460,6720,9590,9579.46,7.67,0,-3448,9943,9766,9583,9406,9223,9855,9495,45,2870,500,6710,10,1,9000000,872,8.07,1.01,12,0.89,1201.00,9636.00,10450,20230612,-7.27,5750,20220624,68.52,10450,-7.27,20230612,6370,52.12,20230103,10450,-7.27,20230612,5750,68.52,20220624,4.00,N,038010,500,45 억,,689894,N,N,0,N,00,N
20230616,130826,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9680,90,2,0.94,697099790,72834,72.24,9500,9790,9400,12460,6720,9590,9571.08,7.67,0,-3448,9943,9766,9583,9406,9223,9855,9495,45,2870,500,6710,10,1,9000000,871,8.06,1.00,12,0.81,1201.00,9636.00,10450,20230612,-7.37,5750,20220624,68.35,10450,-7.37,20230612,6370,51.96,20230103,10450,-7.37,20230612,5750,68.35,20220624,4.00,N,038010,500,45 억,,689894,N,N,0,N,00,N
20230616,120736,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9760,170,2,1.77,643595960,67339,66.79,9500,9760,9400,12460,6720,9590,9557.55,7.67,0,-3239,9943,9766,9583,9406,9223,9855,9495,45,2870,500,6710,10,1,9000000,878,8.13,1.01,12,0.75,1201.00,9636.00,10450,20230612,-6.60,5750,20220624,69.74,10450,-6.60,20230612,6370,53.22,20230103,10450,-6.60,20230612,5750,69.74,20220624,4.00,N,038010,500,45 억,,689894,N,N,0,N,00,N
20230616,110142,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9720,130,2,1.36,537796100,56427,55.97,9500,9730,9400,12460,6720,9590,9530.83,7.67,0,-5630,9943,9766,9583,9406,9223,9855,9495,45,2870,500,6710,10,1,9000000,875,8.09,1.01,12,0.63,1201.00,9636.00,10450,20230612,-6.99,5750,20220624,69.04,10450,-6.99,20230612,6370,52.59,20230103,10450,-6.99,20230612,5750,69.04,20220624,4.00,N,038010,500,45 억,,689894,N,N,0,N,00,N
20230616,101001,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9510,-80,5,-0.83,366336180,38678,38.36,9500,9540,9400,12460,6720,9590,9471.44,7.67,0,-2064,9943,9766,9583,9406,9223,9855,9495,45,2870,500,6710,10,1,9000000,856,7.92,0.99,12,0.43,1201.00,9636.00,10450,20230612,-9.00,5750,20220624,65.39,10450,-9.00,20230612,6370,49.29,20230103,10450,-9.00,20230612,5750,65.39,20220624,4.00,N,038010,500,45 억,,689894,N,N,0,N,00,N
20230616,090129,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9500,-90,5,-0.94,59422500,6255,6.20,9500,9500,9500,12460,6720,9590,9500.00,7.67,0,412,9943,9766,9583,9406,9223,9855,9495,45,2870,500,6710,10,1,9000000,855,7.91,0.99,12,0.07,1201.00,9636.00,10450,20230612,-9.09,5750,20220624,65.22,10450,-9.09,20230612,6370,49.14,20230103,10450,-9.09,20230612,5750,65.22,20220624,4.00,N,038010,500,45 억,,689894,N,N,0,N,00,N
20230615,150916,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9530,100,2,1.06,915510970,95632,48.79,9450,9760,9400,12250,6610,9430,9573.27,7.61,0,2491,10250,9840,9590,9180,8930,9715,9055,45,2820,500,6600,10,1,9000000,858,7.94,0.99,12,1.06,1201.00,9636.00,10450,20230612,-8.80,5750,20220624,65.74,10450,-8.80,20230612,6370,49.61,20230103,10450,-8.80,20230612,5750,65.74,20220624,4.14,N,038010,500,45 억,,684454,N,N,0,N,00,N
20230615,140437,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9660,230,2,2.44,764185070,79854,40.74,9450,9760,9400,12250,6610,9430,9569.78,7.61,0,8122,10250,9840,9590,9180,8930,9715,9055,45,2820,500,6600,10,1,9000000,869,8.04,1.00,12,0.89,1201.00,9636.00,10450,20230612,-7.56,5750,20220624,68.00,10450,-7.56,20230612,6370,51.65,20230103,10450,-7.56,20230612,5750,68.00,20220624,4.14,N,038010,500,45 억,,684454,N,N,0,N,00,N
20230615,130408,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9630,200,2,2.12,643451960,67301,34.34,9450,9760,9400,12250,6610,9430,9560.81,7.61,0,10912,10250,9840,9590,9180,8930,9715,9055,45,2820,500,6600,10,1,9000000,867,8.02,1.00,12,0.75,1201.00,9636.00,10450,20230612,-7.85,5750,20220624,67.48,10450,-7.85,20230612,6370,51.18,20230103,10450,-7.85,20230612,5750,67.48,20220624,4.14,N,038010,500,45 억,,684454,N,N,0,N,00,N
20230615,120942,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9490,60,2,0.64,595203460,62253,31.76,9450,9760,9400,12250,6610,9430,9561.04,7.61,0,9685,10250,9840,9590,9180,8930,9715,9055,45,2820,500,6600,10,1,9000000,854,7.90,0.98,12,0.69,1201.00,9636.00,10450,20230612,-9.19,5750,20220624,65.04,10450,-9.19,20230612,6370,48.98,20230103,10450,-9.19,20230612,5750,65.04,20220624,4.14,N,038010,500,45 억,,684454,N,N,0,N,00,N
20230615,110758,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9500,70,2,0.74,449663040,46861,23.91,9450,9760,9400,12250,6610,9430,9595.68,7.61,0,628,10250,9840,9590,9180,8930,9715,9055,45,2820,500,6600,10,1,9000000,855,7.91,0.99,12,0.52,1201.00,9636.00,10450,20230612,-9.09,5750,20220624,65.22,10450,-9.09,20230612,6370,49.14,20230103,10450,-9.09,20230612,5750,65.22,20220624,4.14,N,038010,500,45 억,,684454,N,N,0,N,00,N
20230611,184457,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,9640,290,2,3.10,2515009460,261884,175.46,9420,9730,9420,12150,6550,9350,9603.39,7.15,-5591,-4817,9750,9550,9230,9030,8710,9650,9130,45,2800,500,6540,10,1,9000000,868,8.03,1.00,12,2.91,1201.00,9636.00,10000,20220825,-3.60,5750,20220624,67.65,9730,-0.92,20230609,6370,51.33,20230103,10000,-3.60,20220825,5750,67.65,20220624,3.21,N,038010,500,45 억,,643920,N,N,0,N,00,N