KissMeData/090410/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
20230630,160639,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2895,75,2,2.66,58022825040,20324052,39.73,2785,2960,2680,3665,1975,2820,2854.85,1.72,0,254808,3203,3011,2743,2551,2283,3107,2647,46,845,100,1970,5,1,46084095,1334,13.16,1.47,12,44.10,220.00,1972.00,2960,20230630,-2.20,1420,20221013,103.87,2960,-2.20,20230630,1680,72.32,20230314,2960,-2.20,20230630,1420,103.87,20221013,7.37,N,090410,100,46 억,,794739,N,N,0,N,00,N
20230630,150642,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2860,40,2,1.42,54221889585,19007220,37.15,2785,2960,2680,3665,1975,2820,2852.71,1.72,0,204477,3203,3011,2743,2551,2283,3107,2647,46,845,100,1970,5,1,46084095,1318,13.00,1.45,12,41.24,220.00,1972.00,2960,20230630,-3.38,1420,20221013,101.41,2960,-3.38,20230630,1680,70.24,20230314,2960,-3.38,20230630,1420,101.41,20221013,7.37,N,090410,100,46 억,,794739,N,N,0,N,00,N
20230630,140640,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2825,5,2,0.18,50836963250,17814506,34.82,2785,2960,2680,3665,1975,2820,2853.69,1.72,0,7535,3203,3011,2743,2551,2283,3107,2647,46,845,100,1970,5,1,46084095,1302,12.84,1.43,12,38.66,220.00,1972.00,2960,20230630,-4.56,1420,20221013,98.94,2960,-4.56,20230630,1680,68.15,20230314,2960,-4.56,20230630,1420,98.94,20221013,7.37,N,090410,100,46 억,,794739,N,N,0,N,00,N
20230630,130642,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2835,15,2,0.53,48705079550,17064173,33.36,2785,2960,2680,3665,1975,2820,2854.24,1.72,0,-154807,3203,3011,2743,2551,2283,3107,2647,46,845,100,1970,5,1,46084095,1306,12.89,1.44,12,37.03,220.00,1972.00,2960,20230630,-4.22,1420,20221013,99.65,2960,-4.22,20230630,1680,68.75,20230314,2960,-4.22,20230630,1420,99.65,20221013,7.37,N,090410,100,46 억,,794739,N,N,0,N,00,N
20230630,120638,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2910,90,2,3.19,42815432070,15011924,29.34,2785,2960,2680,3665,1975,2820,2852.10,1.72,0,-260811,3203,3011,2743,2551,2283,3107,2647,46,845,100,1970,5,1,46084095,1341,13.23,1.48,12,32.58,220.00,1972.00,2960,20230630,-1.69,1420,20221013,104.93,2960,-1.69,20230630,1680,73.21,20230314,2960,-1.69,20230630,1420,104.93,20221013,7.37,N,090410,100,46 억,,794739,N,N,0,N,00,N
20230630,110641,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,50,2,1.77,23496064345,8369592,16.36,2785,2915,2680,3665,1975,2820,2807.31,1.72,0,88274,3203,3011,2743,2551,2283,3107,2647,46,845,100,1970,5,1,46084095,1323,13.05,1.46,12,18.16,220.00,1972.00,2935,20230629,-2.21,1420,20221013,102.11,2935,-2.21,20230629,1680,70.83,20230314,2935,-2.21,20230629,1420,102.11,20221013,7.37,N,090410,100,46 억,,794739,N,N,0,N,00,N
20230630,100641,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2805,-15,5,-0.53,16003457310,5737983,11.22,2785,2870,2680,3665,1975,2820,2789.02,1.72,0,-93878,3203,3011,2743,2551,2283,3107,2647,46,845,100,1970,5,1,46084095,1293,12.75,1.42,12,12.45,220.00,1972.00,2935,20230629,-4.43,1420,20221013,97.54,2935,-4.43,20230629,1680,66.96,20230314,2935,-4.43,20230629,1420,97.54,20221013,7.37,N,090410,100,46 억,,794739,N,N,0,N,00,N
20230630,090641,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2755,-65,5,-2.30,2703922300,980208,1.92,2785,2800,2720,3665,1975,2820,2758.30,1.72,0,-37544,3203,3011,2743,2551,2283,3107,2647,46,845,100,1970,5,1,46084095,1270,12.52,1.40,12,2.13,220.00,1972.00,2935,20230629,-6.13,1420,20221013,94.01,2935,-6.13,20230629,1680,63.99,20230314,2935,-6.13,20230629,1420,94.01,20221013,7.37,N,090410,100,46 억,,794739,N,N,0,N,00,N
20230629,160641,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2820,360,2,14.63,140956796795,50799568,219.27,2510,2935,2475,3195,1725,2460,2774.53,2.12,0,-125490,2880,2670,2530,2320,2180,2600,2250,46,735,100,1720,5,1,46084095,1300,12.82,1.43,12,110.23,220.00,1972.00,2935,20230629,-3.92,1420,20221013,98.59,2935,-3.92,20230629,1680,67.86,20230314,2935,-3.92,20230629,1420,98.59,20221013,7.22,N,090410,100,46 억,,977981,N,N,0,N,00,N
20230629,150638,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2780,320,2,13.01,135794606055,48955387,211.31,2510,2935,2475,3195,1725,2460,2773.85,2.12,0,-71974,2880,2670,2530,2320,2180,2600,2250,46,735,100,1720,5,1,46084095,1281,12.64,1.41,12,106.23,220.00,1972.00,2935,20230629,-5.28,1420,20221013,95.77,2935,-5.28,20230629,1680,65.48,20230314,2935,-5.28,20230629,1420,95.77,20221013,7.22,N,090410,100,46 억,,977981,N,N,0,N,00,N
20230629,140636,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2755,295,2,11.99,130880717660,47183147,203.66,2510,2935,2475,3195,1725,2460,2773.89,2.12,0,-224663,2880,2670,2530,2320,2180,2600,2250,46,735,100,1720,5,1,46084095,1270,12.52,1.40,12,102.38,220.00,1972.00,2935,20230629,-6.13,1420,20221013,94.01,2935,-6.13,20230629,1680,63.99,20230314,2935,-6.13,20230629,1420,94.01,20221013,7.22,N,090410,100,46 억,,977981,N,N,0,N,00,N
20230629,130637,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2725,265,2,10.77,123246363370,44411151,191.70,2510,2935,2475,3195,1725,2460,2775.13,2.12,0,-174685,2880,2670,2530,2320,2180,2600,2250,46,735,100,1720,5,1,46084095,1256,12.39,1.38,12,96.37,220.00,1972.00,2935,20230629,-7.16,1420,20221013,91.90,2935,-7.16,20230629,1680,62.20,20230314,2935,-7.16,20230629,1420,91.90,20221013,7.22,N,090410,100,46 억,,977981,N,N,0,N,00,N
20230629,120639,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2805,345,2,14.02,116256177515,41852468,180.65,2510,2935,2475,3195,1725,2460,2777.77,2.12,0,-157015,2880,2670,2530,2320,2180,2600,2250,46,735,100,1720,5,1,46084095,1293,12.75,1.42,12,90.82,220.00,1972.00,2935,20230629,-4.43,1420,20221013,97.54,2935,-4.43,20230629,1680,66.96,20230314,2935,-4.43,20230629,1420,97.54,20221013,7.22,N,090410,100,46 억,,977981,N,N,0,N,00,N
20230629,110640,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2785,325,2,13.21,99919913350,36015884,155.46,2510,2935,2475,3195,1725,2460,2774.34,2.12,0,47743,2880,2670,2530,2320,2180,2600,2250,46,735,100,1720,5,1,46084095,1283,12.66,1.41,12,78.15,220.00,1972.00,2935,20230629,-5.11,1420,20221013,96.13,2935,-5.11,20230629,1680,65.77,20230314,2935,-5.11,20230629,1420,96.13,20221013,7.22,N,090410,100,46 억,,977981,N,N,0,N,00,N
20230629,100640,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2870,410,2,16.67,64507400300,23378607,100.91,2510,2935,2475,3195,1725,2460,2759.26,2.12,0,891807,2880,2670,2530,2320,2180,2600,2250,46,735,100,1720,5,1,46084095,1323,13.05,1.46,12,50.73,220.00,1972.00,2935,20230629,-2.21,1420,20221013,102.11,2935,-2.21,20230629,1680,70.83,20230314,2935,-2.21,20230629,1420,102.11,20221013,7.22,N,090410,100,46 억,,977981,N,N,0,N,00,N
20230629,090620,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2495,35,2,1.42,1072237155,429264,1.85,2510,2515,2475,3195,1725,2460,2497.91,2.12,0,-127097,2880,2670,2530,2320,2180,2600,2250,46,735,100,1720,5,1,46084095,1150,11.34,1.27,12,0.93,220.00,1972.00,2740,20230628,-8.94,1420,20221013,75.70,2740,-8.94,20230628,1680,48.51,20230314,2740,-8.94,20230628,1420,75.70,20221013,7.22,N,090410,100,46 억,,977981,N,N,0,N,00,N
20230628,160630,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2460,70,2,2.93,57981058730,22741337,414.54,2500,2740,2390,3105,1675,2390,2549.61,2.03,0,42130,2520,2455,2340,2275,2160,2487,2307,46,715,100,1670,5,1,46084095,1134,11.18,1.25,12,49.35,220.00,1972.00,2740,20230628,-10.22,1420,20221013,73.24,2740,-10.22,20230628,1680,46.43,20230314,2740,-10.22,20230628,1420,73.24,20221013,7.40,N,090410,100,46 억,,934900,N,N,0,N,00,N
20230628,150636,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2455,65,2,2.72,56468144585,22123722,403.28,2500,2740,2390,3105,1675,2390,2552.38,2.03,0,-97365,2520,2455,2340,2275,2160,2487,2307,46,715,100,1670,5,1,46084095,1131,11.16,1.24,12,48.01,220.00,1972.00,2740,20230628,-10.40,1420,20221013,72.89,2740,-10.40,20230628,1680,46.13,20230314,2740,-10.40,20230628,1420,72.89,20221013,7.40,N,090410,100,46 억,,934900,N,N,0,N,00,N
20230628,140633,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2475,85,2,3.56,54997415900,21528380,392.43,2500,2740,2390,3105,1675,2390,2554.65,2.03,0,-247420,2520,2455,2340,2275,2160,2487,2307,46,715,100,1670,5,1,46084095,1141,11.25,1.26,12,46.72,220.00,1972.00,2740,20230628,-9.67,1420,20221013,74.30,2740,-9.67,20230628,1680,47.32,20230314,2740,-9.67,20230628,1420,74.30,20221013,7.40,N,090410,100,46 억,,934900,N,N,0,N,00,N
20230628,130634,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2490,100,2,4.18,53431253675,20895625,380.89,2500,2740,2390,3105,1675,2390,2557.05,2.03,0,-264809,2520,2455,2340,2275,2160,2487,2307,46,715,100,1670,5,1,46084095,1147,11.32,1.26,12,45.34,220.00,1972.00,2740,20230628,-9.12,1420,20221013,75.35,2740,-9.12,20230628,1680,48.21,20230314,2740,-9.12,20230628,1420,75.35,20221013,7.40,N,090410,100,46 억,,934900,N,N,0,N,00,N
20230628,120628,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2470,80,2,3.35,52355862165,20463209,373.01,2500,2740,2390,3105,1675,2390,2558.54,2.03,0,-251320,2520,2455,2340,2275,2160,2487,2307,46,715,100,1670,5,1,46084095,1138,11.23,1.25,12,44.40,220.00,1972.00,2740,20230628,-9.85,1420,20221013,73.94,2740,-9.85,20230628,1680,47.02,20230314,2740,-9.85,20230628,1420,73.94,20221013,7.40,N,090410,100,46 억,,934900,N,N,0,N,00,N
20230628,110637,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,2480,90,2,3.77,48357405770,18857501,343.74,2500,2740,2390,3105,1675,2390,2564.36,2.03,0,-176973,2520,2455,2340,2275,2160,2487,2307,46,715,100,1670,5,1,46084095,1143,11.27,1.26,12,40.92,220.00,1972.00,2740,20230628,-9.49,1420,20221013,74.65,2740,-9.49,20230628,1680,47.62,20230314,2740,-9.49,20230628,1420,74.65,20221013,7.40,N,090410,100,46 억,,934900,N,N,0,N,00,N
20230628,100638,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2440,50,2,2.09,12409257850,5033080,91.74,2500,2525,2390,3105,1675,2390,2465.54,2.03,0,-423116,2520,2455,2340,2275,2160,2487,2307,46,715,100,1670,5,1,46084095,1124,11.09,1.24,12,10.92,220.00,1972.00,2655,20220812,-8.10,1420,20221013,71.83,2525,-3.37,20230628,1680,45.24,20230314,2655,-8.10,20220812,1420,71.83,20221013,7.40,N,090410,100,46 억,,934900,N,N,0,N,00,N
20230628,090635,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2500,110,2,4.60,5195630925,2096923,38.22,2500,2525,2425,3105,1675,2390,2477.74,2.03,0,-379383,2520,2455,2340,2275,2160,2487,2307,46,715,100,1670,5,1,46084095,1152,11.36,1.27,12,4.55,220.00,1972.00,2655,20220812,-5.84,1420,20221013,76.06,2525,-0.99,20230628,1680,48.81,20230314,2655,-5.84,20220812,1420,76.06,20221013,7.40,N,090410,100,46 억,,934900,N,N,0,N,00,N
20230627,160634,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2390,130,2,5.75,11448758560,4852513,201.19,2235,2405,2225,2935,1585,2260,2359.19,1.22,0,387634,2380,2320,2285,2225,2190,2302,2207,46,675,100,1580,5,1,46084095,1101,10.86,1.21,12,10.53,220.00,1972.00,2655,20220812,-9.98,1420,20221013,68.31,2405,-0.62,20230627,1680,42.26,20230314,2655,-9.98,20220812,1420,68.31,20221013,7.47,N,090410,100,46 억,,562502,N,N,0,N,00,N
20230627,150639,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2385,125,2,5.53,10649071075,4517016,187.28,2235,2405,2225,2935,1585,2260,2357.56,1.22,0,443099,2380,2320,2285,2225,2190,2302,2207,46,675,100,1580,5,1,46084095,1099,10.84,1.21,12,9.80,220.00,1972.00,2655,20220812,-10.17,1420,20221013,67.96,2405,-0.83,20230627,1680,41.96,20230314,2655,-10.17,20220812,1420,67.96,20221013,7.47,N,090410,100,46 억,,562502,N,N,0,N,00,N
20230627,140647,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2385,125,2,5.53,9627114980,4084916,169.37,2235,2405,2225,2935,1585,2260,2356.77,1.22,0,342975,2380,2320,2285,2225,2190,2302,2207,46,675,100,1580,5,1,46084095,1099,10.84,1.21,12,8.86,220.00,1972.00,2655,20220812,-10.17,1420,20221013,67.96,2405,-0.83,20230627,1680,41.96,20230314,2655,-10.17,20220812,1420,67.96,20221013,7.47,N,090410,100,46 억,,562502,N,N,0,N,00,N
20230627,130645,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2380,120,2,5.31,8902835000,3780206,156.73,2235,2405,2225,2935,1585,2260,2355.14,1.22,0,307048,2380,2320,2285,2225,2190,2302,2207,46,675,100,1580,5,1,46084095,1097,10.82,1.21,12,8.20,220.00,1972.00,2655,20220812,-10.36,1420,20221013,67.61,2405,-1.04,20230627,1680,41.67,20230314,2655,-10.36,20220812,1420,67.61,20221013,7.47,N,090410,100,46 억,,562502,N,N,0,N,00,N
20230627,120646,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2380,120,2,5.31,6670845475,2843006,117.88,2235,2400,2225,2935,1585,2260,2346.43,1.22,0,364580,2380,2320,2285,2225,2190,2302,2207,46,675,100,1580,5,1,46084095,1097,10.82,1.21,12,6.17,220.00,1972.00,2655,20220812,-10.36,1420,20221013,67.61,2400,-0.83,20230627,1680,41.67,20230314,2655,-10.36,20220812,1420,67.61,20221013,7.47,N,090410,100,46 억,,562502,N,N,0,N,00,N
20230627,110649,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2350,90,2,3.98,2182450560,951067,39.43,2235,2355,2225,2935,1585,2260,2294.77,1.22,0,118051,2380,2320,2285,2225,2190,2302,2207,46,675,100,1580,5,1,46084095,1083,10.68,1.19,12,2.06,220.00,1972.00,2655,20220812,-11.49,1420,20221013,65.49,2390,-1.67,20230621,1680,39.88,20230314,2655,-11.49,20220812,1420,65.49,20221013,7.47,N,090410,100,46 억,,562502,N,N,0,N,00,N
20230627,100632,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2275,15,2,0.66,724768000,321263,13.32,2235,2295,2225,2935,1585,2260,2255.99,1.22,0,31283,2380,2320,2285,2225,2190,2302,2207,46,675,100,1580,5,1,46084095,1048,10.34,1.15,12,0.70,220.00,1972.00,2655,20220812,-14.31,1420,20221013,60.21,2390,-4.81,20230621,1680,35.42,20230314,2655,-14.31,20220812,1420,60.21,20221013,7.47,N,090410,100,46 억,,562502,N,N,0,N,00,N
20230627,090636,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2250,-10,5,-0.44,157503620,70528,2.92,2235,2250,2225,2935,1585,2260,2232.90,1.22,0,2124,2380,2320,2285,2225,2190,2302,2207,46,675,100,1580,5,1,46084095,1037,10.23,1.14,12,0.15,220.00,1972.00,2655,20220812,-15.25,1420,20221013,58.45,2390,-5.86,20230621,1680,33.93,20230314,2655,-15.25,20220812,1420,58.45,20221013,7.47,N,090410,100,46 억,,562502,N,N,0,N,00,N
20230626,160633,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2260,20,2,0.89,5500977800,2389605,244.80,2310,2345,2250,2910,1570,2240,2302.12,1.43,0,-96029,2290,2265,2230,2205,2170,2277,2217,46,670,100,1560,5,1,46084095,1042,10.27,1.15,12,5.19,220.00,1972.00,2655,20220812,-14.88,1420,20221013,59.15,2390,-5.44,20230621,1680,34.52,20230314,2655,-14.88,20220812,1420,59.15,20221013,7.32,N,090410,100,46 억,,657094,N,N,0,N,00,N
20230626,150638,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2255,15,2,0.67,5336364955,2316677,237.32,2310,2345,2250,2910,1570,2240,2303.50,1.43,0,-122630,2290,2265,2230,2205,2170,2277,2217,46,670,100,1560,5,1,46084095,1039,10.25,1.14,12,5.03,220.00,1972.00,2655,20220812,-15.07,1420,20221013,58.80,2390,-5.65,20230621,1680,34.23,20230314,2655,-15.07,20220812,1420,58.80,20221013,7.32,N,090410,100,46 억,,657094,N,N,0,N,00,N
20230626,140638,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2270,30,2,1.34,5009916530,2172266,222.53,2310,2345,2255,2910,1570,2240,2306.35,1.43,0,-153019,2290,2265,2230,2205,2170,2277,2217,46,670,100,1560,5,1,46084095,1046,10.32,1.15,12,4.71,220.00,1972.00,2655,20220812,-14.50,1420,20221013,59.86,2390,-5.02,20230621,1680,35.12,20230314,2655,-14.50,20220812,1420,59.86,20221013,7.32,N,090410,100,46 억,,657094,N,N,0,N,00,N
20230626,130634,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2295,55,2,2.46,4531868515,1962182,201.01,2310,2345,2280,2910,1570,2240,2309.66,1.43,0,-174238,2290,2265,2230,2205,2170,2277,2217,46,670,100,1560,5,1,46084095,1058,10.43,1.16,12,4.26,220.00,1972.00,2655,20220812,-13.56,1420,20221013,61.62,2390,-3.97,20230621,1680,36.61,20230314,2655,-13.56,20220812,1420,61.62,20221013,7.32,N,090410,100,46 억,,657094,N,N,0,N,00,N
20230626,120634,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2300,60,2,2.68,4290978160,1857149,190.25,2310,2345,2280,2910,1570,2240,2310.58,1.43,0,-165471,2290,2265,2230,2205,2170,2277,2217,46,670,100,1560,5,1,46084095,1060,10.45,1.17,12,4.03,220.00,1972.00,2655,20220812,-13.37,1420,20221013,61.97,2390,-3.77,20230621,1680,36.90,20230314,2655,-13.37,20220812,1420,61.97,20221013,7.32,N,090410,100,46 억,,657094,N,N,0,N,00,N
20230626,110633,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2305,65,2,2.90,4038260445,1747286,178.99,2310,2345,2280,2910,1570,2240,2311.22,1.43,0,-138721,2290,2265,2230,2205,2170,2277,2217,46,670,100,1560,5,1,46084095,1062,10.48,1.17,12,3.79,220.00,1972.00,2655,20220812,-13.18,1420,20221013,62.32,2390,-3.56,20230621,1680,37.20,20230314,2655,-13.18,20220812,1420,62.32,20221013,7.32,N,090410,100,46 억,,657094,N,N,0,N,00,N
20230626,100633,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2295,55,2,2.46,3462312715,1496981,153.35,2310,2345,2280,2910,1570,2240,2312.94,1.43,0,-169164,2290,2265,2230,2205,2170,2277,2217,46,670,100,1560,5,1,46084095,1058,10.43,1.16,12,3.25,220.00,1972.00,2655,20220812,-13.56,1420,20221013,61.62,2390,-3.97,20230621,1680,36.61,20230314,2655,-13.56,20220812,1420,61.62,20221013,7.32,N,090410,100,46 억,,657094,N,N,0,N,00,N
20230626,090635,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2300,60,2,2.68,1294657785,561080,57.48,2310,2325,2280,2910,1570,2240,2307.62,1.43,0,-113053,2290,2265,2230,2205,2170,2277,2217,46,670,100,1560,5,1,46084095,1060,10.45,1.17,12,1.22,220.00,1972.00,2655,20220812,-13.37,1420,20221013,61.97,2390,-3.77,20230621,1680,36.90,20230314,2655,-13.37,20220812,1420,61.97,20221013,7.32,N,090410,100,46 억,,657094,N,N,0,N,00,N
20230623,171553,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2240,30,2,1.36,2145196170,962046,75.92,2220,2255,2195,2870,1550,2210,2229.68,1.31,0,54135,2303,2256,2233,2186,2163,2245,2175,46,660,100,1540,5,1,46084095,1032,10.18,1.14,12,2.09,220.00,1972.00,2655,20220812,-15.63,1420,20221013,57.75,2390,-6.28,20230621,1680,33.33,20230314,2655,-15.63,20220812,1420,57.75,20221013,7.66,N,090410,100,46 억,,603155,N,N,0,N,00,N
20230623,140526,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2230,20,2,0.90,1464038420,657889,51.92,2220,2255,2195,2870,1550,2210,2225.37,1.31,0,68230,2303,2256,2233,2186,2163,2245,2175,46,660,100,1540,5,1,46084095,1028,10.14,1.13,12,1.43,220.00,1972.00,2655,20220812,-16.01,1420,20221013,57.04,2390,-6.69,20230621,1680,32.74,20230314,2655,-16.01,20220812,1420,57.04,20221013,7.66,N,090410,100,46 억,,603155,N,N,0,N,00,N
20230622,160907,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2210,-90,5,-3.91,2774423320,1239732,32.80,2265,2280,2210,2990,1610,2300,2237.78,1.51,0,-81703,2466,2382,2306,2222,2146,2345,2185,46,690,100,1610,5,1,46084095,1018,10.05,1.12,12,2.69,220.00,1972.00,2655,20220812,-16.76,1420,20221013,55.63,2390,-7.53,20230621,1680,31.55,20230314,2655,-16.76,20220812,1420,55.63,20221013,6.89,N,090410,100,46 억,,696557,N,N,0,N,00,N
20230622,150638,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2240,-60,5,-2.61,2622570080,1171345,30.99,2265,2280,2210,2990,1610,2300,2238.56,1.51,0,-95182,2466,2382,2306,2222,2146,2345,2185,46,690,100,1610,5,1,46084095,1032,10.18,1.14,12,2.54,220.00,1972.00,2655,20220812,-15.63,1420,20221013,57.75,2390,-6.28,20230621,1680,33.33,20230314,2655,-15.63,20220812,1420,57.75,20221013,6.89,N,090410,100,46 억,,696557,N,N,0,N,00,N
20230622,140927,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2215,-85,5,-3.70,2260770270,1008745,26.69,2265,2280,2210,2990,1610,2300,2240.75,1.51,0,-93660,2466,2382,2306,2222,2146,2345,2185,46,690,100,1610,5,1,46084095,1021,10.07,1.12,12,2.19,220.00,1972.00,2655,20220812,-16.57,1420,20221013,55.99,2390,-7.32,20230621,1680,31.85,20230314,2655,-16.57,20220812,1420,55.99,20221013,6.89,N,090410,100,46 억,,696557,N,N,0,N,00,N
20230622,130326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2255,-45,5,-1.96,2036451460,908182,24.03,2265,2280,2210,2990,1610,2300,2241.88,1.51,0,-80678,2466,2382,2306,2222,2146,2345,2185,46,690,100,1610,5,1,46084095,1039,10.25,1.14,12,1.97,220.00,1972.00,2655,20220812,-15.07,1420,20221013,58.80,2390,-5.65,20230621,1680,34.23,20230314,2655,-15.07,20220812,1420,58.80,20221013,6.89,N,090410,100,46 억,,696557,N,N,0,N,00,N
20230622,120308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2275,-25,5,-1.09,1826585435,815245,21.57,2265,2280,2210,2990,1610,2300,2240.00,1.51,0,-42934,2466,2382,2306,2222,2146,2345,2185,46,690,100,1610,5,1,46084095,1048,10.34,1.15,12,1.77,220.00,1972.00,2655,20220812,-14.31,1420,20221013,60.21,2390,-4.81,20230621,1680,35.42,20230314,2655,-14.31,20220812,1420,60.21,20221013,6.89,N,090410,100,46 억,,696557,N,N,0,N,00,N
20230622,110439,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2230,-70,5,-3.04,1252801870,559952,14.81,2265,2265,2210,2990,1610,2300,2236.52,1.51,0,-47839,2466,2382,2306,2222,2146,2345,2185,46,690,100,1610,5,1,46084095,1028,10.14,1.13,12,1.22,220.00,1972.00,2655,20220812,-16.01,1420,20221013,57.04,2390,-6.69,20230621,1680,32.74,20230314,2655,-16.01,20220812,1420,57.04,20221013,6.89,N,090410,100,46 억,,696557,N,N,0,N,00,N
20230622,100724,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2225,-75,5,-3.26,917992250,409236,10.83,2265,2265,2215,2990,1610,2300,2242.17,1.51,0,-46273,2466,2382,2306,2222,2146,2345,2185,46,690,100,1610,5,1,46084095,1025,10.11,1.13,12,0.89,220.00,1972.00,2655,20220812,-16.20,1420,20221013,56.69,2390,-6.90,20230621,1680,32.44,20230314,2655,-16.20,20220812,1420,56.69,20221013,6.89,N,090410,100,46 억,,696557,N,N,0,N,00,N
20230622,090936,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2255,-45,5,-1.96,277049065,122909,3.25,2265,2265,2235,2990,1610,2300,2251.23,1.51,0,-36008,2466,2382,2306,2222,2146,2345,2185,46,690,100,1610,5,1,46084095,1039,10.25,1.14,12,0.27,220.00,1972.00,2655,20220812,-15.07,1420,20221013,58.80,2390,-5.65,20230621,1680,34.23,20230314,2655,-15.07,20220812,1420,58.80,20221013,6.89,N,090410,100,46 억,,696557,N,N,0,N,00,N
20230621,160739,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2300,10,2,0.44,8576574355,3729902,81.23,2390,2390,2230,2975,1605,2290,2299.41,1.42,0,-51085,2380,2335,2275,2230,2170,2357,2252,46,685,100,1600,5,1,46084095,1060,10.45,1.17,12,8.09,220.00,1972.00,2655,20220812,-13.37,1420,20221013,61.97,2390,-3.77,20230621,1680,36.90,20230314,2655,-13.37,20220812,1420,61.97,20221013,6.26,N,090410,100,46 억,,652743,N,N,0,N,00,N
20230621,150403,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2245,-45,5,-1.97,7899878280,3432776,74.76,2390,2390,2230,2975,1605,2290,2301.31,1.42,0,-69101,2380,2335,2275,2230,2170,2357,2252,46,685,100,1600,5,1,46084095,1035,10.20,1.14,12,7.45,220.00,1972.00,2655,20220812,-15.44,1420,20221013,58.10,2390,-6.07,20230621,1680,33.63,20230314,2655,-15.44,20220812,1420,58.10,20221013,6.26,N,090410,100,46 억,,652743,N,N,0,N,00,N
20230621,140937,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2260,-30,5,-1.31,7324505160,3176266,69.18,2390,2390,2250,2975,1605,2290,2306.01,1.42,0,-107894,2380,2335,2275,2230,2170,2357,2252,46,685,100,1600,5,1,46084095,1042,10.27,1.15,12,6.89,220.00,1972.00,2655,20220812,-14.88,1420,20221013,59.15,2390,-5.44,20230621,1680,34.52,20230314,2655,-14.88,20220812,1420,59.15,20221013,6.26,N,090410,100,46 억,,652743,N,N,0,N,00,N
20230621,130105,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2300,10,2,0.44,6072453770,2624400,57.16,2390,2390,2255,2975,1605,2290,2313.84,1.42,0,-118867,2380,2335,2275,2230,2170,2357,2252,46,685,100,1600,5,1,46084095,1060,10.45,1.17,12,5.69,220.00,1972.00,2655,20220812,-13.37,1420,20221013,61.97,2390,-3.77,20230621,1680,36.90,20230314,2655,-13.37,20220812,1420,61.97,20221013,6.26,N,090410,100,46 억,,652743,N,N,0,N,00,N
20230621,120651,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2295,5,2,0.22,5700667245,2462457,53.63,2390,2390,2255,2975,1605,2290,2315.03,1.42,0,-110708,2380,2335,2275,2230,2170,2357,2252,46,685,100,1600,5,1,46084095,1058,10.43,1.16,12,5.34,220.00,1972.00,2655,20220812,-13.56,1420,20221013,61.62,2390,-3.97,20230621,1680,36.61,20230314,2655,-13.56,20220812,1420,61.62,20221013,6.26,N,090410,100,46 억,,652743,N,N,0,N,00,N
20230621,110231,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2310,20,2,0.87,5096342240,2199515,47.90,2390,2390,2255,2975,1605,2290,2317.03,1.42,0,-143176,2380,2335,2275,2230,2170,2357,2252,46,685,100,1600,5,1,46084095,1065,10.50,1.17,12,4.77,220.00,1972.00,2655,20220812,-12.99,1420,20221013,62.68,2390,-3.35,20230621,1680,37.50,20230314,2655,-12.99,20220812,1420,62.68,20221013,6.26,N,090410,100,46 억,,652743,N,N,0,N,00,N
20230621,100712,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2295,5,2,0.22,4429161970,1907906,41.55,2390,2390,2255,2975,1605,2290,2321.48,1.42,0,-181167,2380,2335,2275,2230,2170,2357,2252,46,685,100,1600,5,1,46084095,1058,10.43,1.16,12,4.14,220.00,1972.00,2655,20220812,-13.56,1420,20221013,61.62,2390,-3.97,20230621,1680,36.61,20230314,2655,-13.56,20220812,1420,61.62,20221013,6.26,N,090410,100,46 억,,652743,N,N,0,N,00,N
20230621,090437,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2330,40,2,1.75,2090272760,885344,19.28,2390,2390,2325,2975,1605,2290,2360.97,1.42,0,-179014,2380,2335,2275,2230,2170,2357,2252,46,685,100,1600,5,1,46084095,1074,10.59,1.18,12,1.92,220.00,1972.00,2655,20220812,-12.24,1420,20221013,64.08,2390,-2.51,20230621,1680,38.69,20230314,2655,-12.24,20220812,1420,64.08,20221013,6.26,N,090410,100,46 억,,652743,N,N,0,N,00,N
20230620,160407,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2290,25,2,1.10,10215232530,4499432,25.64,2280,2320,2215,2940,1590,2265,2270.33,1.72,0,-159155,2515,2390,2250,2125,1985,2452,2187,46,675,100,1580,5,1,46084095,1055,10.41,1.16,12,9.76,220.00,1972.00,2655,20220812,-13.75,1420,20221013,61.27,2375,-3.58,20230619,1680,36.31,20230314,2655,-13.75,20220812,1420,61.27,20221013,6.05,N,090410,100,46 억,,791510,N,N,0,N,00,N
20230620,150829,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2300,35,2,1.55,9820114815,4327076,24.66,2280,2320,2215,2940,1590,2265,2269.46,1.72,0,-164743,2515,2390,2250,2125,1985,2452,2187,46,675,100,1580,5,1,46084095,1060,10.45,1.17,12,9.39,220.00,1972.00,2655,20220812,-13.37,1420,20221013,61.97,2375,-3.16,20230619,1680,36.90,20230314,2655,-13.37,20220812,1420,61.97,20221013,6.05,N,090410,100,46 억,,791510,N,N,0,N,00,N
20230620,140549,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2280,15,2,0.66,7879156910,3483462,19.85,2280,2305,2215,2940,1590,2265,2261.87,1.72,0,-170345,2515,2390,2250,2125,1985,2452,2187,46,675,100,1580,5,1,46084095,1051,10.36,1.16,12,7.56,220.00,1972.00,2655,20220812,-14.12,1420,20221013,60.56,2375,-4.00,20230619,1680,35.71,20230314,2655,-14.12,20220812,1420,60.56,20221013,6.05,N,090410,100,46 억,,791510,N,N,0,N,00,N
20230620,131002,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2245,-20,5,-0.88,7069500960,3123990,17.80,2280,2305,2215,2940,1590,2265,2262.97,1.72,0,-180321,2515,2390,2250,2125,1985,2452,2187,46,675,100,1580,5,1,46084095,1035,10.20,1.14,12,6.78,220.00,1972.00,2655,20220812,-15.44,1420,20221013,58.10,2375,-5.47,20230619,1680,33.63,20230314,2655,-15.44,20220812,1420,58.10,20221013,6.05,N,090410,100,46 억,,791510,N,N,0,N,00,N
20230620,120358,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2240,-25,5,-1.10,6777885030,2993946,17.06,2280,2305,2215,2940,1590,2265,2263.86,1.72,0,-175907,2515,2390,2250,2125,1985,2452,2187,46,675,100,1580,5,1,46084095,1032,10.18,1.14,12,6.50,220.00,1972.00,2655,20220812,-15.63,1420,20221013,57.75,2375,-5.68,20230619,1680,33.33,20230314,2655,-15.63,20220812,1420,57.75,20221013,6.05,N,090410,100,46 억,,791510,N,N,0,N,00,N
20230620,110553,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2255,-10,5,-0.44,5590230325,2464842,14.05,2280,2305,2220,2940,1590,2265,2267.99,1.72,0,-113566,2515,2390,2250,2125,1985,2452,2187,46,675,100,1580,5,1,46084095,1039,10.25,1.14,12,5.35,220.00,1972.00,2655,20220812,-15.07,1420,20221013,58.80,2375,-5.05,20230619,1680,34.23,20230314,2655,-15.07,20220812,1420,58.80,20221013,6.05,N,090410,100,46 억,,791510,N,N,0,N,00,N
20230620,100247,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2270,5,2,0.22,4342529790,1915233,10.91,2280,2305,2220,2940,1590,2265,2267.37,1.72,0,-139519,2515,2390,2250,2125,1985,2452,2187,46,675,100,1580,5,1,46084095,1046,10.32,1.15,12,4.16,220.00,1972.00,2655,20220812,-14.50,1420,20221013,59.86,2375,-4.42,20230619,1680,35.12,20230314,2655,-14.50,20220812,1420,59.86,20221013,6.05,N,090410,100,46 억,,791510,N,N,0,N,00,N
20230620,090546,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2250,-15,5,-0.66,1312137505,579204,3.30,2280,2290,2240,2940,1590,2265,2265.42,1.72,0,-122098,2515,2390,2250,2125,1985,2452,2187,46,675,100,1580,5,1,46084095,1037,10.23,1.14,12,1.26,220.00,1972.00,2655,20220812,-15.25,1420,20221013,58.45,2375,-5.26,20230619,1680,33.93,20230314,2655,-15.25,20220812,1420,58.45,20221013,6.05,N,090410,100,46 억,,791510,N,N,0,N,00,N
20230619,160551,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2265,150,2,7.09,39632298040,17423912,2403.52,2115,2375,2110,2745,1485,2115,2274.62,2.29,0,-227530,2155,2135,2110,2090,2065,2122,2077,46,630,100,1480,5,1,46084095,1044,10.30,1.15,12,37.81,220.00,1972.00,2655,20220812,-14.69,1420,20221013,59.51,2375,-4.63,20230619,1680,34.82,20230314,2655,-14.69,20220812,1420,59.51,20221013,6.40,N,090410,100,46 억,,1056569,N,N,0,N,00,N
20230619,150642,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2255,140,2,6.62,38738317485,17027682,2348.86,2115,2375,2110,2745,1485,2115,2275.04,2.29,0,-296001,2155,2135,2110,2090,2065,2122,2077,46,630,100,1480,5,1,46084095,1039,10.25,1.14,12,36.95,220.00,1972.00,2655,20220812,-15.07,1420,20221013,58.80,2375,-5.05,20230619,1680,34.23,20230314,2655,-15.07,20220812,1420,58.80,20221013,6.40,N,090410,100,46 억,,1056569,N,N,0,N,00,N
20230619,140504,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2300,185,2,8.75,33579120080,14759296,2035.95,2115,2375,2110,2745,1485,2115,2275.14,2.29,0,-703931,2155,2135,2110,2090,2065,2122,2077,46,630,100,1480,5,1,46084095,1060,10.45,1.17,12,32.03,220.00,1972.00,2655,20220812,-13.37,1420,20221013,61.97,2375,-3.16,20230619,1680,36.90,20230314,2655,-13.37,20220812,1420,61.97,20221013,6.40,N,090410,100,46 억,,1056569,N,N,0,N,00,N
20230619,130505,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2280,165,2,7.80,18986334385,8461125,1167.16,2115,2315,2110,2745,1485,2115,2243.98,2.29,0,-682909,2155,2135,2110,2090,2065,2122,2077,46,630,100,1480,5,1,46084095,1051,10.36,1.16,12,18.36,220.00,1972.00,2655,20220812,-14.12,1420,20221013,60.56,2315,-1.51,20230619,1680,35.71,20230314,2655,-14.12,20220812,1420,60.56,20221013,6.40,N,090410,100,46 억,,1056569,N,N,0,N,00,N
20230619,120702,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2200,85,2,4.02,6651952285,3039147,419.23,2115,2235,2110,2745,1485,2115,2188.81,2.29,0,-210187,2155,2135,2110,2090,2065,2122,2077,46,630,100,1480,5,1,46084095,1014,10.00,1.12,12,6.59,220.00,1972.00,2655,20220812,-17.14,1420,20221013,54.93,2240,-1.79,20230523,1680,30.95,20230314,2655,-17.14,20220812,1420,54.93,20221013,6.40,N,090410,100,46 억,,1056569,N,N,0,N,00,N
20230619,110515,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2210,95,2,4.49,3927888705,1806808,249.24,2115,2220,2110,2745,1485,2115,2174.01,2.29,0,-26023,2155,2135,2110,2090,2065,2122,2077,46,630,100,1480,5,1,46084095,1018,10.05,1.12,12,3.92,220.00,1972.00,2655,20220812,-16.76,1420,20221013,55.63,2240,-1.34,20230523,1680,31.55,20230314,2655,-16.76,20220812,1420,55.63,20221013,6.40,N,090410,100,46 억,,1056569,N,N,0,N,00,N
20230619,100630,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2160,45,2,2.13,1666332665,773774,106.74,2115,2180,2110,2745,1485,2115,2153.62,2.29,0,-68005,2155,2135,2110,2090,2065,2122,2077,46,630,100,1480,5,1,46084095,995,9.82,1.10,12,1.68,220.00,1972.00,2655,20220812,-18.64,1420,20221013,52.11,2240,-3.57,20230523,1680,28.57,20230314,2655,-18.64,20220812,1420,52.11,20221013,6.40,N,090410,100,46 억,,1056569,N,N,0,N,00,N
20230619,090113,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2115,0,3,0.00,83323530,39263,5.42,2115,2135,2115,2745,1485,2115,2122.60,2.29,0,-219,2155,2135,2110,2090,2065,2122,2077,46,630,100,1480,5,1,46084095,975,9.61,1.07,12,0.09,220.00,1972.00,2655,20220812,-20.34,1420,20221013,48.94,2240,-5.58,20230523,1680,25.89,20230314,2655,-20.34,20220812,1420,48.94,20221013,6.40,N,090410,100,46 억,,1056569,N,N,0,N,00,N
20230616,160639,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2115,-15,5,-0.70,1494652165,710548,45.39,2130,2130,2085,2765,1495,2130,2103.40,2.56,0,-126345,2200,2165,2095,2060,1990,2182,2077,46,635,100,1490,5,1,46084095,975,9.61,1.07,12,1.54,220.00,1972.00,2655,20220812,-20.34,1420,20221013,48.94,2240,-5.58,20230523,1680,25.89,20230314,2655,-20.34,20220812,1420,48.94,20221013,6.62,N,090410,100,46 억,,1179628,N,N,0,N,00,N
20230616,150655,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2110,-20,5,-0.94,1380226560,656326,41.93,2130,2130,2085,2765,1495,2130,2102.88,2.56,0,-118416,2200,2165,2095,2060,1990,2182,2077,46,635,100,1490,5,1,46084095,972,9.59,1.07,12,1.42,220.00,1972.00,2655,20220812,-20.53,1420,20221013,48.59,2240,-5.80,20230523,1680,25.60,20230314,2655,-20.53,20220812,1420,48.59,20221013,6.62,N,090410,100,46 억,,1179628,N,N,0,N,00,N
20230616,140824,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2105,-25,5,-1.17,1188602290,565283,36.11,2130,2130,2085,2765,1495,2130,2102.57,2.56,0,-110180,2200,2165,2095,2060,1990,2182,2077,46,635,100,1490,5,1,46084095,970,9.57,1.07,12,1.23,220.00,1972.00,2655,20220812,-20.72,1420,20221013,48.24,2240,-6.03,20230523,1680,25.30,20230314,2655,-20.72,20220812,1420,48.24,20221013,6.62,N,090410,100,46 억,,1179628,N,N,0,N,00,N
20230616,130508,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2100,-30,5,-1.41,1048282430,498405,31.84,2130,2130,2085,2765,1495,2130,2103.17,2.56,0,-92868,2200,2165,2095,2060,1990,2182,2077,46,635,100,1490,5,1,46084095,968,9.55,1.06,12,1.08,220.00,1972.00,2655,20220812,-20.90,1420,20221013,47.89,2240,-6.25,20230523,1680,25.00,20230314,2655,-20.90,20220812,1420,47.89,20221013,6.62,N,090410,100,46 억,,1179628,N,N,0,N,00,N
20230616,120640,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2100,-30,5,-1.41,953815740,453393,28.96,2130,2130,2085,2765,1495,2130,2103.61,2.56,0,-73831,2200,2165,2095,2060,1990,2182,2077,46,635,100,1490,5,1,46084095,968,9.55,1.06,12,0.98,220.00,1972.00,2655,20220812,-20.90,1420,20221013,47.89,2240,-6.25,20230523,1680,25.00,20230314,2655,-20.90,20220812,1420,47.89,20221013,6.62,N,090410,100,46 억,,1179628,N,N,0,N,00,N
20230616,110718,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2090,-40,5,-1.88,859426435,408376,26.09,2130,2130,2085,2765,1495,2130,2104.37,2.56,0,-71159,2200,2165,2095,2060,1990,2182,2077,46,635,100,1490,5,1,46084095,963,9.50,1.06,12,0.89,220.00,1972.00,2655,20220812,-21.28,1420,20221013,47.18,2240,-6.70,20230523,1680,24.40,20230314,2655,-21.28,20220812,1420,47.18,20221013,6.62,N,090410,100,46 억,,1179628,N,N,0,N,00,N
20230616,100902,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2105,-25,5,-1.17,583539620,276776,17.68,2130,2130,2090,2765,1495,2130,2108.19,2.56,0,-56353,2200,2165,2095,2060,1990,2182,2077,46,635,100,1490,5,1,46084095,970,9.57,1.07,12,0.60,220.00,1972.00,2655,20220812,-20.72,1420,20221013,48.24,2240,-6.03,20230523,1680,25.30,20230314,2655,-20.72,20220812,1420,48.24,20221013,6.62,N,090410,100,46 억,,1179628,N,N,0,N,00,N
20230616,090546,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2100,-30,5,-1.41,185251565,87718,5.60,2130,2130,2095,2765,1495,2130,2111.47,2.56,0,-19727,2200,2165,2095,2060,1990,2182,2077,46,635,100,1490,5,1,46084095,968,9.55,1.06,12,0.19,220.00,1972.00,2655,20220812,-20.90,1420,20221013,47.89,2240,-6.25,20230523,1680,25.00,20230314,2655,-20.90,20220812,1420,47.89,20221013,6.62,N,090410,100,46 억,,1179628,N,N,0,N,00,N
20230615,150203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2125,85,2,4.17,2769462615,1316065,216.54,2025,2130,2025,2650,1430,2040,2104.38,2.09,0,227657,2116,2077,2041,2002,1966,2060,1985,46,610,100,1420,5,1,46084095,979,9.66,1.08,12,2.86,220.00,1972.00,2655,20220812,-19.96,1420,20221013,49.65,2240,-5.13,20230523,1680,26.49,20230314,2655,-19.96,20220812,1420,49.65,20221013,6.46,N,090410,100,46 억,,961826,N,N,0,N,00,N
20230615,140155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2120,80,2,3.92,2382640560,1133752,186.55,2025,2130,2025,2650,1430,2040,2101.59,2.09,0,245784,2116,2077,2041,2002,1966,2060,1985,46,610,100,1420,5,1,46084095,977,9.64,1.08,12,2.46,220.00,1972.00,2655,20220812,-20.15,1420,20221013,49.30,2240,-5.36,20230523,1680,26.19,20230314,2655,-20.15,20220812,1420,49.30,20221013,6.46,N,090410,100,46 억,,961826,N,N,0,N,00,N
20230615,130413,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2115,75,2,3.68,2022455860,963980,158.61,2025,2130,2025,2650,1430,2040,2098.06,2.09,0,240791,2116,2077,2041,2002,1966,2060,1985,46,610,100,1420,5,1,46084095,975,9.61,1.07,12,2.09,220.00,1972.00,2655,20220812,-20.34,1420,20221013,48.94,2240,-5.58,20230523,1680,25.89,20230314,2655,-20.34,20220812,1420,48.94,20221013,6.46,N,090410,100,46 억,,961826,N,N,0,N,00,N
20230615,120427,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2120,80,2,3.92,1648111305,787467,129.57,2025,2130,2025,2650,1430,2040,2092.97,2.09,0,222046,2116,2077,2041,2002,1966,2060,1985,46,610,100,1420,5,1,46084095,977,9.64,1.08,12,1.71,220.00,1972.00,2655,20220812,-20.15,1420,20221013,49.30,2240,-5.36,20230523,1680,26.19,20230314,2655,-20.15,20220812,1420,49.30,20221013,6.46,N,090410,100,46 억,,961826,N,N,0,N,00,N
20230615,110946,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2080,40,2,1.96,1275048535,610070,100.38,2025,2115,2025,2650,1430,2040,2090.05,2.09,0,177393,2116,2077,2041,2002,1966,2060,1985,46,610,100,1420,5,1,46084095,959,9.45,1.05,12,1.32,220.00,1972.00,2655,20220812,-21.66,1420,20221013,46.48,2240,-7.14,20230523,1680,23.81,20230314,2655,-21.66,20220812,1420,46.48,20221013,6.46,N,090410,100,46 억,,961826,N,N,0,N,00,N
20230611,184651,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2045,-10,5,-0.49,768269280,375938,54.02,2060,2075,2025,2670,1440,2055,2043.74,1.53,-29460,-28366,2121,2087,2051,2017,1981,2105,2035,46,615,100,1430,5,1,46084095,942,9.30,1.04,12,0.82,220.00,1972.00,2655,20220812,-22.98,1420,20221013,44.01,2240,-8.71,20230523,1680,21.73,20230314,2655,-22.98,20220812,1420,44.01,20221013,6.75,N,090410,100,46 억,,705325,N,N,0,N,00,N